強茂 (2481)-日盛-員林券商分點個股進出

台股 » 個股 » 強茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

強茂

(2481)

可現股當沖

股價
55.8
漲跌
▼2.5
漲幅
-4.29%
成交量
2,878張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

強茂 (2481)籌碼相關－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/07	3	71.80	0	0.00	71.50	3	5,213	0.06%
2023/04/06	1	71.40	5	71.82	71.70	-4	5,181	-0.08%
2023/03/31	3	71.10	0	0.00	71.30	3	5,147	0.06%
2023/03/29	7	71.96	7	70.77	71.00	0	5,091	0.00%
2023/03/28	7	70.69	13	72.29	70.50	-6	4,993	-0.12%
2023/03/27	1	70.20	3	69.80	69.90	-2	4,707	-0.04%
2023/03/24	3	70.17	0	0.00	70.00	3	4,711	0.06%
2023/03/23	9	70.40	2	70.50	70.30	7	4,743	0.15%
2023/03/22	18	72.28	12.5	72.49	72.00	5.5	4,658	0.12%
2023/03/21	1	71.00	0	0.00	71.30	1	4,563	0.02%
2023/03/20	8	71.58	17	72.39	71.00	-9	4,701	-0.19%
2023/03/17	2.1	68.93	1	68.60	68.90	1.1	4,435	0.02%
2023/03/16	35	68.80	30	67.80	67.20	5	4,405	0.11%
2023/03/15	0	0.00	2	69.50	69.00	-2	4,388	-0.05%
2023/03/14	5	68.42	0	0.00	68.10	5	4,401	0.11%
2023/03/13	9	68.24	13	68.02	69.10	-4	4,451	-0.09%
2023/03/10	8.1	69.56	0	0.00	69.40	8.1	4,458	0.18%
2023/03/09	7.6	71.67	3	71.60	71.70	4.6	4,608	0.10%
2023/03/08	49	72.71	40	72.31	72.10	9	4,625	0.19%
2023/03/07	29	71.60	9	71.64	71.80	20	4,341	0.46%
2023/03/06	7	70.73	9	71.16	70.70	-2	4,092	-0.05%
2023/03/03	1	66.10	2	66.40	66.50	-1	3,800	-0.03%
2023/03/01	1	66.40	0	0.00	66.30	1	3,827	0.03%
2023/02/24	1	66.70	0	0.00	66.80	1	3,849	0.03%
2023/02/23	2	66.60	0	0.00	66.50	2	3,851	0.05%
2023/02/22	1	66.30	0	0.00	66.20	1	3,873	0.03%
2023/02/21	8	68.04	5	67.50	67.60	3	3,879	0.08%
2023/02/20	6	67.32	5	67.30	67.50	1	3,947	0.03%
2023/02/16	1	67.80	1	67.80	67.70	0	3,962	0.00%
2023/02/15	2	67.25	0	0.00	66.30	2	3,941	0.05%
2023/02/10	0	0.00	1	67.00	67.00	-1	3,946	-0.03%
2023/02/09	4	68.83	2	68.95	68.50	2	3,932	0.05%
2023/02/08	2	68.75	32	68.92	68.70	-30	3,918	-0.77%
2023/02/07	6	68.78	4	68.75	69.10	2	3,901	0.05%
2023/02/06	3	68.33	7	68.89	68.60	-4	3,895	-0.10%
2023/02/03	33	68.95	10	69.20	69.10	23	3,846	0.60%
2023/02/02	6.5	67.80	6	67.97	68.10	0.5	3,694	0.01%
2023/02/01	10	66.82	3	67.00	67.10	7	3,638	0.19%
2023/01/31	0	0.00	8	65.59	66.30	-8	3,600	-0.22%
2023/01/30	1	65.40	6	65.17	65.30	-5	3,581	-0.14%
2023/01/17	0	0.00	20	62.60	62.80	-20	3,502	-0.57%
2023/01/16	0	0.00	2	62.40	62.50	-2	3,522	-0.06%
2023/01/13	0.1	62.20	0	0.00	61.80	0.1	3,544	0.00%
2023/01/12	1	62.20	4	64.03	62.00	-3	3,574	-0.08%
2023/01/10	1	63.20	3	63.03	63.10	-2	3,637	-0.05%
2023/01/09	0	0.00	21	62.81	63.00	-21	3,665	-0.57%
2023/01/06	0	0.00	1	60.40	60.50	-1	3,675	-0.03%
2023/01/05	1	60.00	1	60.30	60.10	0	3,756	0.00%
2023/01/04	0	0.00	6	59.90	59.80	-6	3,793	-0.16%
2022/12/28	1	58.70	1	58.40	58.40	0	3,943	0.00%
2022/12/23	1	60.00	0	0.00	60.40	1	4,039	0.02%
2022/12/22	1	60.60	1	61.40	60.60	0	4,080	0.00%
2022/12/21	4	61.15	5	60.54	60.60	-1	4,149	-0.02%
2022/12/20	1	61.10	0	0.00	61.20	1	4,155	0.02%
2022/12/19	5	63.80	5	63.90	63.90	0	4,177	0.00%
2022/12/16	5	64.14	0	0.00	64.00	5	4,209	0.12%
2022/12/15	3	66.00	0	0.00	65.40	3	4,215	0.07%
2022/12/14	2	64.65	1	64.70	65.00	1	4,141	0.02%
2022/12/13	11	64.15	12	64.34	64.60	-1	4,113	-0.02%
2022/12/12	7	65.07	16	64.96	64.20	-9	4,051	-0.22%
2022/12/09	5	62.10	3	62.60	62.20	2	3,860	0.05%
2022/12/08	7	62.74	0	0.00	63.00	7	3,895	0.18%
2022/12/07	1	62.50	0	0.00	62.10	1	3,924	0.03%
2022/12/06	4	64.35	9	63.73	63.50	-5	3,934	-0.13%
2022/12/05	2	64.80	3	65.80	66.00	-1	3,979	-0.03%
2022/12/02	5	65.70	3	65.67	65.70	2	4,065	0.05%
2022/12/01	28	65.73	6.1	65.73	65.60	22	4,047	0.54%
2022/11/30	4	62.30	8	62.44	63.10	-4	3,926	-0.10%
2022/11/29	7	61.49	5	60.80	60.70	2	3,892	0.05%
2022/11/28	7	61.13	8	61.13	61.30	-1	3,919	-0.03%
2022/11/25	4	60.55	1	61.30	60.40	3	4,007	0.07%
2022/11/24	1	60.50	1	59.80	60.70	0	4,036	0.00%
2022/11/23	1	59.30	1	59.50	59.20	0	4,057	0.00%
2022/11/22	3	59.43	2	59.20	58.90	1	4,165	0.02%
2022/11/18	4	60.93	2	61.70	60.00	2	4,769	0.04%
2022/11/17	6	61.18	2	60.95	61.50	4	4,768	0.08%
2022/11/16	1	60.30	7	59.84	60.40	-6	4,782	-0.13%
2022/11/14	8	58.46	9	58.62	58.60	-1	4,871	-0.02%
2022/11/11	7	58.83	7	58.39	58.10	0	5,017	0.00%
2022/11/10	4	57.70	4	57.70	58.10	0	5,312	0.00%
2022/11/09	1	58.80	4	58.70	58.70	-3	5,539	-0.05%
2022/11/08	2	58.60	8	58.80	57.30	-6	5,579	-0.11%
2022/11/07	2	58.20	0	0.00	58.30	2	5,601	0.04%
2022/11/04	3	57.97	1	57.80	57.80	2	5,692	0.04%
2022/11/03	10	58.00	1	57.20	58.00	9	5,743	0.16%
2022/11/01	4	55.98	1	56.00	55.90	3	5,908	0.05%
2022/10/31	0	0.00	1	55.20	55.10	-1	6,159	-0.02%
2022/10/27	1	55.60	1	55.40	55.60	0	6,538	0.00%
2022/10/26	3	53.93	2	53.80	53.80	1	6,519	0.02%
2022/10/24	1	53.50	1	54.00	53.10	0	6,523	0.00%
2022/10/20	1	52.40	0	0.00	53.30	1	6,603	0.02%
2022/10/19	0	0.00	1	53.20	53.20	-1	6,675	-0.01%
2022/10/18	3	53.03	4	53.30	53.60	-1	6,692	-0.01%
2022/10/14	1	52.10	2	52.30	53.00	-1	7,022	-0.01%
2022/10/13	2	53.40	2	50.25	49.10	0	7,058	0.00%
2022/10/12	1	53.70	1	53.30	53.20	0	7,066	0.00%
2022/10/11	2	54.90	1	54.60	54.20	1	7,092	0.01%
2022/10/07	2	57.40	2	57.20	57.20	0	7,117	0.00%
2022/10/06	3	57.60	9	57.50	58.00	-6	7,179	-0.08%
2022/10/05	4	57.60	2	57.50	57.10	2	7,199	0.03%
2022/10/04	0	0.00	4	58.43	58.60	-4	7,171	-0.06%
2022/10/03	0	0.00	1	56.80	57.20	-1	7,236	-0.01%
2022/09/30	2	56.10	5	56.98	57.00	-3	7,381	-0.04%
2022/09/29	3	55.60	6	56.65	56.00	-3	7,404	-0.04%
2022/09/28	5	57.32	1	55.90	55.00	4	7,415	0.05%
2022/09/27	2	58.30	9	58.78	59.50	-7	7,453	-0.09%
2022/09/23	1	62.00	1	62.00	62.00	0	7,628	0.00%
2022/09/22	5	63.74	2.2	64.14	64.00	2.8	7,688	0.04%
2022/09/21	2	64.65	0.1	64.80	64.40	1.9	7,686	0.02%
2022/09/20	3	65.40	1	65.40	65.40	2	7,731	0.03%
2022/09/16	2	65.90	13	65.74	65.50	-11	7,829	-0.14%
2022/09/15	8	67.31	12	67.50	66.40	-4	7,899	-0.05%
2022/09/14	1	65.80	1	66.30	67.40	0	7,925	0.00%
2022/09/13	2	67.55	0	0.00	67.00	2	7,975	0.03%
2022/09/12	3	67.10	11	67.56	67.80	-8	8,102	-0.10%
2022/09/08	4	67.63	18	66.77	68.50	-14	8,290	-0.17%
2022/09/07	0	0.00	28	64.45	64.40	-28	8,456	-0.33%
2022/09/06	24	65.28	17	64.87	63.60	7	8,418	0.08%
2022/09/05	6	69.45	9	68.41	67.50	-3	8,364	-0.04%
2022/09/02	12	69.33	32	70.41	69.70	-20	8,340	-0.24%
2022/09/01	103	70.18	98	69.35	68.90	5	8,309	0.06%	大買/
2022/08/31	12	69.82	4	69.85	69.90	8	8,199	0.10%
2022/08/30	10	69.12	0	0.00	69.10	10	8,195	0.12%
2022/08/29	24	68.62	4	68.53	68.30	20	8,202	0.24%
2022/08/26	34	71.70	51	71.62	71.60	-17	8,191	-0.21%
2022/08/25	27	70.77	42	70.95	70.10	-15	8,089	-0.19%
2022/08/24	7	68.11	7	68.53	68.10	0	7,866	0.00%
2022/08/23	7.1	68.27	3	68.20	68.20	4.1	8,076	0.05%
2022/08/22	3	69.10	0	0.00	69.30	3	8,299	0.04%
2022/08/19	21	69.93	3	69.97	69.90	18	8,332	0.22%
2022/08/18	11	69.82	7	69.81	70.40	4	8,275	0.05%
2022/08/17	37.3	71.76	52	71.89	71.00	-14.7	8,186	-0.18%
2022/08/16	21.1	69.54	20	69.58	70.20	1.1	7,927	0.01%
2022/08/15	0	0.00	7	67.61	67.90	-7	7,819	-0.09%
2022/08/12	8	66.35	7	66.11	66.20	1	7,855	0.01%
2022/08/11	18	67.23	12	66.93	66.30	6	7,936	0.08%
2022/08/10	6	67.63	2	67.00	66.80	4	8,128	0.05%
2022/08/09	7	67.80	6	68.37	67.40	1	8,351	0.01%
2022/08/08	8	65.38	13	67.05	67.30	-5	8,537	-0.06%
2022/08/05	22.1	67.75	18	67.97	67.60	4.1	8,520	0.05%
2022/08/04	23	65.27	21	65.50	66.70	2	8,413	0.02%
2022/08/03	4	62.75	4	63.23	63.40	0	8,327	0.00%
2022/08/02	4	63.55	5	63.20	63.50	-1	8,470	-0.01%
2022/08/01	6	65.07	8	64.63	64.80	-2	8,563	-0.02%
2022/07/29	3.1	64.80	0	0.00	65.00	3.1	8,652	0.04%
2022/07/28	1	64.80	3	64.43	63.80	-2	8,937	-0.02%
2022/07/27	3	63.20	5	63.86	64.50	-2	8,971	-0.02%
2022/07/26	3	63.73	4	63.18	62.60	-1	9,027	-0.01%
2022/07/25	1	64.80	2	65.20	65.10	-1	9,039	-0.01%
2022/07/22	14	66.52	7	65.64	65.80	7	9,176	0.08%
2022/07/21	11	64.81	18	65.18	66.20	-7	9,223	-0.08%
2022/07/20	1	62.00	3	62.33	62.40	-2	9,154	-0.02%
2022/07/19	1	59.40	150	60.73	60.90	-149	9,272	-1.61%	大賣/鉅額交易
2022/07/18	8	59.66	4	59.90	59.80	4	9,442	0.04%
2022/07/15	6	57.98	6	58.67	59.00	0	9,747	0.00%
2022/07/14	7	57.16	5	57.68	58.30	2	10,055	0.02%
2022/07/13	14	56.56	6	57.02	55.80	8	10,347	0.08%
2022/07/12	15	55.07	0	0.00	54.80	15	10,689	0.14%
2022/07/11	7	58.33	11	58.64	58.10	-4	10,957	-0.04%
2022/07/08	24	58.83	38	58.01	58.00	-14	11,017	-0.13%
2022/07/07	37	55.05	17	55.28	55.80	20	10,898	0.18%
2022/07/06	1	55.60	7	55.57	53.90	-6	10,894	-0.06%
2022/07/05	12	55.22	16	55.59	56.50	-4	10,938	-0.04%
2022/07/04	10	58.10	7	57.16	56.90	3	10,930	0.03%
2022/07/01	77	61.41	6	61.47	57.90	71	11,029	0.64%
2022/06/30	53	63.55	43	64.84	63.00	10	11,036	0.09%
2022/06/29	3	66.87	124	66.91	67.60	-121	11,191	-1.08%	大賣/鉅額交易
2022/06/28	6	68.17	9	68.07	68.00	-3	11,908	-0.03%
2022/06/27	0	0.00	13	69.75	70.00	-13	13,329	-0.10%
2022/06/24	1	68.00	0	0.00	67.00	1	13,453	0.01%
2022/06/23	7	66.40	4	66.30	66.30	3	13,603	0.02%
2022/06/22	15	67.29	14	67.80	66.60	1	13,864	0.01%
2022/06/21	3	67.23	3	68.93	69.40	0	14,058	0.00%
2022/06/20	21	67.38	12	67.53	66.10	9	14,344	0.06%
2022/06/17	29	69.25	31	69.16	69.10	-2	14,401	-0.01%
2022/06/16	51	76.88	14	72.58	71.60	37	14,233	0.26%
2022/06/15	13	79.31	2	79.15	79.00	11	14,183	0.08%
2022/06/14	23	79.18	3	78.47	78.90	20	14,341	0.14%
2022/06/13	12	79.77	20	80.10	79.50	-8	14,314	-0.06%
2022/06/10	10	80.30	11	80.97	81.80	-1	14,409	-0.01%
2022/06/09	1	81.00	0	0.00	81.50	1	14,480	0.01%
2022/06/08	16	81.55	32.5	80.70	80.80	-16.5	14,506	-0.11%
2022/06/07	41	81.55	33	81.46	81.50	8	14,549	0.05%
2022/06/06	33	82.25	54	81.51	81.40	-21	14,548	-0.14%
2022/06/02	34	83.59	34	83.11	83.10	0	14,535	0.00%
2022/06/01	39	84.65	51	84.09	84.00	-12	14,505	-0.08%
2022/05/31	31	84.22	9	84.46	83.80	22	14,345	0.15%
2022/05/30	60	82.87	34	83.49	84.50	26	14,193	0.18%
2022/05/27	27	80.57	27	80.26	80.20	0	13,953	0.00%
2022/05/26	36	80.29	28	79.06	78.90	8	13,935	0.06%
2022/05/25	16	79.26	19	80.13	80.20	-3	13,923	-0.02%
2022/05/24	42	80.11	3	80.23	78.70	39	13,997	0.28%
2022/05/23	22	81.68	6.1	81.91	81.20	15.9	14,026	0.11%
2022/05/20	34	80.48	36	81.37	81.20	-2	14,123	-0.01%
2022/05/19	23	78.84	28	79.59	81.20	-5	14,577	-0.03%
2022/05/18	62	82.04	15	81.34	81.20	47	14,594	0.32%
2022/05/17	22	80.89	22	80.71	82.40	0	14,434	0.00%
2022/05/16	19	79.51	19	80.05	78.40	0	14,348	0.00%
2022/05/13	1	77.10	2	76.90	77.20	-1	14,440	-0.01%
2022/05/12	3	75.73	2	76.60	75.50	1	14,713	0.01%
2022/05/11	24	76.80	23	77.61	77.10	1	15,081	0.01%
2022/05/10	7	74.99	3	74.77	75.50	4	14,961	0.03%
2022/05/09	8	77.85	5	78.30	77.10	3	15,062	0.02%
2022/05/06	7.5	79.81	7	80.19	81.20	0.5	15,546	0.00%
2022/05/05	15	82.01	11	81.91	81.40	4	15,572	0.03%
2022/05/04	2	78.70	1	78.40	78.60	1	15,326	0.01%
2022/05/03	2	77.80	1	77.10	77.90	1	15,547	0.01%
2022/04/29	5	77.90	5	77.40	76.10	0	15,578	0.00%
2022/04/28	20	74.45	21	74.39	76.00	-1	15,557	-0.01%
2022/04/27	1	72.10	15	73.77	76.10	-14	15,466	-0.09%
2022/04/26	32	77.72	27	78.00	77.00	5	15,339	0.03%
2022/04/25	13	79.62	20	80.01	78.70	-7	15,252	-0.05%
2022/04/22	6	83.25	5	83.64	82.80	1	15,120	0.01%
2022/04/21	13.1	83.44	11	84.00	84.60	2.1	14,983	0.01%
2022/04/20	17	80.52	15	80.93	80.80	2	14,855	0.01%
2022/04/19	28	81.25	16	81.23	80.60	12	14,623	0.08%
2022/04/18	14	82.09	2	82.50	82.00	12	14,444	0.08%
2022/04/15	17	86.22	4	85.35	85.00	13	14,235	0.09%
2022/04/14	8	92.41	1	93.30	90.80	7	14,260	0.05%
2022/04/12	2	94.00	7.2	94.31	93.30	-5.2	14,352	-0.04%
2022/04/11	1	95.00	10	96.22	95.00	-9	14,407	-0.06%
2022/04/08	6.1	98.35	8	98.34	98.10	-2	14,392	-0.01%
2022/04/07	11.1	100.21	7	100.93	98.00	4.1	14,346	0.03%
2022/04/06	11	100.55	3	100.40	101.50	8	14,168	0.06%
2022/04/01	13.2	99.84	18	99.78	100.50	-4.8	14,162	-0.03%
2022/03/31	47	104.34	14	104.89	102.00	33	13,986	0.24%
2022/03/30	61	105.09	67.1	106.03	105.00	-6.1	13,567	-0.05%
2022/03/29	5.6	99.49	27	100.20	98.80	-21.4	12,340	-0.17%
2022/03/28	21.1	98.89	5	98.26	98.40	16.1	12,524	0.13%
2022/03/25	11.1	99.30	11	100.58	99.90	0.1	12,582	0.00%
2022/03/24	17	97.44	2	98.25	97.80	15	12,322	0.12%
2022/03/23	26	100.06	19	99.66	99.60	7	12,188	0.06%
2022/03/22	3	103.00	10.1	106.46	102.50	-7.1	12,003	-0.06%
2022/03/21	31	105.48	30	105.00	105.00	1	11,884	0.01%
2022/03/18	4	104.75	14	104.68	105.00	-10	11,866	-0.08%
2022/03/17	1.1	100.00	6	101.25	102.00	-4.9	11,702	-0.04%
2022/03/16	16	96.01	16	96.39	96.30	0	11,705	0.00%
2022/03/15	5	96.66	12	99.88	95.00	-7	11,863	-0.06%
2022/03/14	6	102.33	5	103.40	102.00	1	11,960	0.01%
2022/03/11	0	0.00	5	99.84	101.00	-5	12,395	-0.04%
2022/03/10	34	100.42	26	99.90	99.50	8	12,755	0.06%
2022/03/09	1	97.10	1	97.70	97.70	0	13,630	0.00%
2022/03/08	8	94.58	0	0.00	93.70	8	13,895	0.06%
2022/03/07	13	99.08	20	97.95	97.30	-7	14,153	-0.05%
2022/03/04	0	0.00	1	102.00	101.50	-1	14,469	-0.01%
2022/03/03	3	103.50	1	103.00	103.00	2	14,750	0.01%
2022/03/01	1	103.50	2	102.75	103.50	-1	15,294	-0.01%
2022/02/25	7	100.29	0	0.00	100.50	7	15,771	0.04%
2022/02/24	9	99.26	2	99.20	99.40	7	16,240	0.04%
2022/02/23	3	103.00	3	102.83	104.00	0	16,640	0.00%
2022/02/22	9	102.44	12	103.08	102.50	-3	17,811	-0.02%
2022/02/21	103	111.63	81	108.14	106.00	22	18,081	0.12%	大買/
2022/02/18	12	107.46	11	107.09	109.00	1	17,897	0.01%
2022/02/17	7	106.71	5	105.90	107.00	2	18,019	0.01%
2022/02/16	9	108.56	7	107.14	107.00	2	18,175	0.01%
2022/02/15	20	108.23	19	107.00	105.00	1	18,300	0.01%
2022/02/14	10	105.90	27	106.13	106.00	-17	18,441	-0.09%
2022/02/11	11	105.36	9	105.83	105.00	2	18,444	0.01%
2022/02/10	0	0.00	4.4	102.50	103.00	-4.4	18,668	-0.02%
2022/02/09	16	102.81	6	103.08	103.00	10	19,384	0.05%
2022/02/08	2	102.00	30	100.51	102.00	-28	19,523	-0.14%
2022/02/07	2	93.85	7	93.81	95.00	-5	19,910	-0.03%
2022/01/26	14	89.64	14	89.96	90.50	0	20,923	0.00%
2022/01/25	8	91.46	9	90.49	89.50	-1	22,423	0.00%
2022/01/24	2.2	87.82	4	89.88	91.30	-1.8	22,697	-0.01%
2022/01/21	9	89.32	6	88.93	88.70	3	23,536	0.01%
2022/01/20	7	89.73	3	90.27	90.30	4	24,081	0.02%
2022/01/19	3	90.83	1	91.30	90.40	2	24,609	0.01%
2022/01/18	3	92.40	3	94.10	92.40	0	25,087	0.00%
2022/01/17	0	0.00	3	91.23	92.00	-3	25,652	-0.01%
2022/01/14	1	89.00	0	0.00	89.30	1	26,174	0.00%
2022/01/13	6	90.78	12.1	90.84	90.60	-6.1	27,169	-0.02%
2022/01/12	7	92.66	2	92.85	92.70	5	27,947	0.02%
2022/01/11	8	94.74	53	94.07	93.70	-45	28,558	-0.16%
2022/01/10	7	96.91	15	97.64	98.60	-8	28,664	-0.03%
2022/01/07	24.2	96.69	9.4	96.09	95.00	14.8	28,617	0.05%
2022/01/06	3	100.00	0	0.00	100.50	3	28,343	0.01%
2022/01/05	14	102.64	22	101.41	102.00	-8	28,453	-0.03%
2022/01/04	8	105.13	5	104.50	104.00	3	28,502	0.01%
2022/01/03	13	107.54	3	106.17	105.50	10	28,716	0.03%
2021/12/30	0	0.00	7	107.14	107.00	-7	28,796	-0.02%
2021/12/29	20	106.50	2	107.25	107.00	18	28,910	0.06%
2021/12/28	4	109.13	3	110.00	108.00	1	29,134	0.00%
2021/12/27	0	0.00	2	109.25	109.00	-2	29,185	-0.01%
2021/12/24	35	109.96	1.3	108.90	107.50	33.8	29,287	0.12%
2021/12/23	13	110.54	23	110.57	111.50	-10	29,125	-0.03%
2021/12/22	50	109.50	38	110.08	108.00	12	29,022	0.04%
2021/12/21	18	107.97	13	108.31	108.00	5	28,709	0.02%
2021/12/20	15	104.73	18	104.56	105.00	-3	28,555	-0.01%
2021/12/17	8	104.81	9	105.39	104.50	-1	28,800	0.00%
2021/12/16	12	108.04	5	108.50	109.00	7	28,899	0.02%
2021/12/15	5	105.00	4	104.63	106.00	1	28,763	0.00%
2021/12/14	26	102.96	35	103.26	102.50	-9	28,719	-0.03%
2021/12/13	3	106.00	3	106.00	106.00	0	28,701	0.00%
2021/12/10	31.3	105.68	37	105.85	105.00	-5.7	28,726	-0.02%
2021/12/09	15	109.87	9	109.67	109.00	6	28,660	0.02%
2021/12/08	9	111.44	26	112.23	112.00	-17	28,764	-0.06%
2021/12/07	43	111.20	16	112.97	110.00	27	28,852	0.09%
2021/12/06	42.1	111.71	40	111.81	113.00	2.1	28,486	0.01%
2021/12/03	36	112.69	20.5	112.91	111.50	15.5	28,344	0.05%
2021/12/02	32	110.75	32	110.19	107.00	0	27,818	0.00%
2021/12/01	7.3	110.77	7	111.21	110.50	0.3	27,901	0.00%
2021/11/30	35.2	107.81	37	107.78	110.50	-1.8	28,112	-0.01%
2021/11/29	24	102.58	29	103.16	106.00	-5	28,267	-0.02%
2021/11/26	19.2	104.94	37	105.68	103.50	-17.8	28,113	-0.06%
2021/11/25	39.3	110.59	24	110.79	108.00	15.3	27,981	0.05%
2021/11/24	26	110.13	40.4	110.29	112.00	-14.4	27,809	-0.05%
2021/11/23	82.4	110.47	26	108.87	106.00	56.4	27,568	0.20%
2021/11/22	27	111.13	20.2	111.06	108.50	6.9	27,561	0.02%
2021/11/19	85	111.46	176.6	112.06	111.50	-91.6	27,864	-0.33%	大賣/
2021/11/18	35.2	105.44	10	105.45	106.00	25.2	27,212	0.09%
2021/11/17	20	102.40	24.5	102.22	102.00	-4.5	27,315	-0.02%
2021/11/16	30.1	101.09	16	99.84	98.20	14.1	27,667	0.05%
2021/11/15	12	100.24	6	100.92	100.50	6	28,029	0.02%
2021/11/12	19	101.84	29.4	101.58	100.50	-10.4	28,240	-0.04%
2021/11/11	26	100.00	30.4	100.46	101.00	-4.4	28,331	-0.02%
2021/11/10	10.4	97.08	10	97.15	97.90	0.4	28,092	0.00%
2021/11/09	38	98.06	40	98.50	98.00	-2	27,946	-0.01%
2021/11/08	78	101.29	30	100.78	99.20	48	27,499	0.17%
2021/11/05	34	108.79	20	108.93	110.00	14	26,953	0.05%
2021/11/04	33	112.71	26	112.83	110.00	7	26,808	0.03%
2021/11/03	47	108.37	89.7	108.22	108.00	-42.7	26,125	-0.16%
2021/11/02	169.1	118.90	126.5	118.50	111.50	42.6	25,206	0.17%	大買/大賣/
2021/11/01	19	117.82	35	121.09	123.50	-16	23,823	-0.07%
2021/10/29	98	112.64	89	113.25	112.50	9	23,484	0.04%
2021/10/28	58	109.18	39	109.24	107.50	19	22,973	0.08%
2021/10/27	53	106.62	54.4	107.19	107.00	-1.4	22,734	-0.01%
2021/10/26	41	108.07	31	107.40	101.50	10	22,334	0.04%
2021/10/25	26	105.50	20	105.20	105.50	6	22,136	0.03%
2021/10/22	45.4	102.01	29	102.22	101.50	16.4	22,045	0.07%
2021/10/21	36	100.99	54	101.39	100.50	-18	22,333	-0.08%
2021/10/20	49	97.68	25	97.91	96.80	24	22,038	0.11%
2021/10/19	38	97.28	48	98.63	101.50	-10	22,139	-0.05%
2021/10/18	25	93.77	26	94.10	92.60	-1	21,900	0.00%
2021/10/15	14	91.91	7.1	92.53	91.40	6.9	22,556	0.03%
2021/10/14	7	89.47	8	89.53	89.00	-1	23,483	0.00%
2021/10/13	4	88.08	3	87.83	87.40	1	23,748	0.00%
2021/10/12	9	93.78	8	94.29	93.30	1	24,108	0.00%
2021/10/08	38.1	93.25	23	93.73	94.00	15.1	24,790	0.06%
2021/10/07	7	88.80	13	89.68	89.50	-6	25,392	-0.02%
2021/10/06	2	87.55	1	88.00	86.20	1	25,823	0.00%
2021/10/05	7	85.89	10	85.23	86.50	-3	26,290	-0.01%
2021/10/04	12	83.60	13	83.79	81.10	-1	26,522	0.00%
2021/10/01	3	83.63	0	0.00	84.10	3	26,890	0.01%
2021/09/30	4	89.60	23	89.93	89.30	-19	27,668	-0.07%
2021/09/29	5	88.36	9	88.64	87.70	-4	28,122	-0.01%
2021/09/28	3	94.53	0	0.00	91.80	3	28,938	0.01%
2021/09/27	30	95.25	25	94.32	94.60	5	29,581	0.02%
2021/09/24	74	96.33	59	96.44	95.00	15	30,007	0.05%
2021/09/23	11	94.88	8	93.73	95.40	3	30,217	0.01%
2021/09/22	0	0.00	0.5	91.20	90.20	-0.5	30,320	0.00%
2021/09/17	7	91.09	5	91.22	92.30	2	31,093	0.01%
2021/09/16	3	91.20	3	91.07	90.40	0	31,844	0.00%
2021/09/15	14	90.23	14	90.71	92.30	0	32,181	0.00%
2021/09/14	1	92.30	2	92.25	91.70	-1	32,862	0.00%
2021/09/13	5	97.06	8	94.58	92.30	-3	33,164	-0.01%
2021/09/10	17	92.32	16	92.13	94.90	1	33,443	0.00%
2021/09/09	4	92.03	6	91.93	93.90	-2	34,291	-0.01%
2021/09/08	14	92.18	25	90.96	90.50	-11	35,196	-0.03%
2021/09/07	24	92.89	17	93.13	94.30	7	35,488	0.02%
2021/09/06	22	97.13	28	97.38	94.50	-6	35,198	-0.02%
2021/09/03	46.6	97.81	33	97.86	98.50	13.6	34,882	0.04%
2021/09/02	30	103.38	22	101.00	100.50	8	34,527	0.02%
2021/09/01	11	109.14	19.8	109.27	111.00	-8.8	34,572	-0.03%
2021/08/31	11	107.91	10	108.65	108.50	1	34,495	0.00%
2021/08/30	12	107.96	9	108.44	110.00	3	34,408	0.01%
2021/08/27	11	108.37	7	108.07	106.50	4	34,340	0.01%
2021/08/26	31	113.18	30	113.37	111.50	1	34,147	0.00%
2021/08/25	61	112.72	77	113.08	113.00	-16	34,077	-0.05%
2021/08/24	52	109.35	49	109.74	107.50	3	33,308	0.01%
2021/08/23	43	107.40	29	106.88	106.00	14	32,775	0.04%
2021/08/20	35.2	104.53	27	104.11	105.00	8.2	32,351	0.03%
2021/08/19	20	101.11	22	101.60	99.00	-2	31,672	-0.01%
2021/08/18	23	94.06	20	94.17	100.00	3	31,083	0.01%
2021/08/17	13.1	96.64	11	95.02	91.00	2.1	30,700	0.01%
2021/08/16	6.6	98.67	4	97.95	98.90	2.6	30,369	0.01%
2021/08/13	11	99.11	9	100.39	97.00	2	30,232	0.01%
2021/08/12	7.1	100.99	8	101.06	103.00	-0.9	30,107	0.00%
2021/08/11	5	99.98	8	100.20	97.60	-3	29,975	-0.01%
2021/08/10	9	100.09	5	100.58	101.00	4	29,776	0.01%
2021/08/09	7.1	101.85	12	101.92	100.50	-4.9	29,579	-0.02%
2021/08/06	3	106.00	3	107.83	108.50	0	29,399	0.00%
2021/08/05	2	109.00	2	108.25	108.50	0	29,282	0.00%
2021/08/04	4	114.25	14	113.04	113.00	-10	29,279	-0.03%
2021/08/03	12	114.00	8	115.00	113.50	4	29,284	0.01%
2021/08/02	6	109.58	15	107.77	111.50	-9	28,915	-0.03%
2021/07/30	12.1	104.78	11	106.09	102.50	1.1	28,598	0.00%
2021/07/29	29	106.00	20	106.68	107.00	9	28,473	0.03%
2021/07/28	12.1	106.87	62	104.57	104.50	-49.9	28,180	-0.18%
2021/07/27	54	117.68	44	118.66	114.50	10	27,765	0.04%
2021/07/26	75	115.49	59	115.93	115.50	16	27,020	0.06%
2021/07/23	82	113.04	99	112.06	110.00	-17	26,312	-0.06%
2021/07/22	18	108.75	41	111.52	113.50	-23	25,352	-0.09%
2021/07/21	45	107.29	40.2	108.64	103.50	4.8	25,114	0.02%
2021/07/20	66.1	105.12	62	105.15	108.50	4.1	24,422	0.02%
2021/07/19	37	102.38	35.9	102.99	100.00	1.1	23,783	0.00%
2021/07/16	31.3	101.03	27	101.37	102.50	4.3	24,120	0.02%
2021/07/15	76.1	96.87	72	97.07	100.00	4.1	24,054	0.02%
2021/07/14	61	102.44	76	104.54	98.10	-15	23,919	-0.06%
2021/07/13	31	110.52	16.2	110.86	109.00	14.8	23,126	0.06%
2021/07/12	8	101.00	22	103.82	105.50	-14	22,646	-0.06%
2021/07/09	31	97.34	35	96.93	96.00	-4	22,042	-0.02%
2021/07/08	35	96.23	55	95.97	94.80	-20	21,711	-0.09%
2021/07/07	138.2	96.03	101	96.21	93.60	37.2	21,344	0.17%	大買/大賣/
2021/07/06	22	91.62	34	90.31	92.60	-12	20,611	-0.06%
2021/07/05	52	92.80	50.5	93.49	90.50	1.5	20,264	0.01%
2021/07/02	6	85.27	25	84.92	87.60	-19	19,651	-0.10%
2021/07/01	24	82.43	19	80.81	79.70	5	19,370	0.03%
2021/06/30	38	83.54	32	83.35	86.20	6	19,562	0.03%
2021/06/29	30	80.65	29.3	80.45	78.70	0.7	19,614	0.00%
2021/06/28	95	81.47	25	82.10	79.60	70	19,407	0.36%
2021/06/25	13.1	79.96	26.1	79.76	81.80	-13	18,838	-0.07%
2021/06/24	1.2	74.93	4	74.80	74.40	-2.8	18,163	-0.02%
2021/06/23	70.1	72.62	68	73.59	74.50	2.1	17,792	0.01%
2021/06/22	21	68.33	16.9	68.76	69.90	4.1	17,070	0.02%
2021/06/21	33	68.82	38	69.12	66.20	-5	16,679	-0.03%
2021/06/18	140	67.16	134	67.50	68.90	6	16,156	0.04%	大買/大賣/
2021/06/17	147	63.85	147.1	64.16	65.20	-0.1	15,070	0.00%	大買/大賣/
2021/06/16	7	60.93	28	59.84	61.00	-21	14,076	-0.15%
2021/06/15	2	57.00	3	57.50	57.80	-1	13,617	-0.01%
2021/06/11	6.4	56.50	0	0.00	56.50	6.4	13,585	0.05%
2021/06/10	0	0.00	1	56.80	57.00	-1	13,668	-0.01%
2021/06/09	17	57.18	33	57.52	56.50	-16	13,562	-0.12%
2021/06/08	1	54.80	14	54.42	54.80	-13	13,053	-0.10%
2021/06/07	6	53.25	4	53.25	53.40	2	13,119	0.02%
2021/06/04	4	53.00	18	54.16	54.00	-14	13,221	-0.11%
2021/06/03	2	53.50	2.9	53.68	53.50	-0.9	13,225	-0.01%
2021/06/02	15	54.46	12	54.83	52.90	3	13,253	0.02%
2021/06/01	3	51.50	1	52.10	52.00	2	12,855	0.02%
2021/05/31	2	51.30	8	51.21	51.20	-6	12,919	-0.05%
2021/05/28	7	50.83	4	50.83	50.60	3	13,004	0.02%
2021/05/25	4	47.99	12	47.43	47.85	-8	13,317	-0.06%
2021/05/24	2	45.40	4	46.23	46.25	-2	13,390	-0.01%
2021/05/21	2	45.38	6	45.34	46.15	-4	13,538	-0.03%
2021/05/20	5	44.36	3	45.00	43.85	2	13,616	0.01%
2021/05/19	3	43.67	3	44.87	45.60	0	13,604	0.00%
2021/05/18	3	41.57	17	43.09	43.55	-14	13,512	-0.10%
2021/05/17	17	41.69	1	42.75	39.60	16	13,515	0.12%
2021/05/14	16	44.74	13	45.18	43.95	3	13,471	0.02%
2021/05/13	5	42.96	4	43.91	44.00	1	13,381	0.01%
2021/05/12	13	44.73	11	45.06	43.50	2	13,348	0.01%
2021/05/11	22	48.00	17	47.45	46.60	5	13,217	0.04%
2021/05/10	16	51.93	3	52.03	51.10	13	13,093	0.10%
2021/05/07	2	52.00	16	52.15	53.60	-14	13,597	-0.10%
2021/05/06	10	50.73	2	51.30	50.70	8	13,602	0.06%
2021/05/05	24	52.55	1	52.90	50.90	23	13,569	0.17%
2021/05/04	14	52.75	17	52.85	52.40	-3	13,623	-0.02%
2021/05/03	19	57.08	7	56.90	55.50	12	13,697	0.09%
2021/04/29	15	59.45	5.1	59.22	59.00	9.9	13,737	0.07%
2021/04/28	27	60.57	60	61.28	60.50	-33	13,804	-0.24%
2021/04/27	32	61.46	59	61.77	60.20	-27	13,935	-0.19%
2021/04/26	46	62.69	15	63.05	62.70	31	13,805	0.22%
2021/04/23	32	62.19	48	62.46	62.40	-16	13,876	-0.12%
2021/04/22	71	62.93	63	63.51	60.50	8	13,695	0.06%
2021/04/21	36	60.48	35	61.29	61.70	1	13,209	0.01%
2021/04/20	26	59.66	31.6	59.83	59.50	-5.6	12,870	-0.04%
2021/04/19	11	56.11	12.1	55.91	56.70	-1.1	12,514	-0.01%
2021/04/16	10	55.44	2	56.40	56.00	8	12,781	0.06%
2021/04/15	10	55.04	6	55.30	55.40	4	12,871	0.03%
2021/04/14	8	55.34	4	55.30	55.40	4	12,979	0.03%
2021/04/13	25	56.84	3	57.30	55.80	22	13,158	0.17%
2021/04/12	10	57.48	4	57.10	57.10	6	13,235	0.05%
2021/04/09	17	59.63	12	59.15	58.60	5	13,439	0.04%
2021/04/08	9	60.43	6	60.50	60.70	3	14,110	0.02%
2021/04/07	94	58.88	100	59.27	59.60	-6	14,202	-0.04%
2021/04/06	84	58.05	177	58.06	59.60	-93	14,068	-0.66%	大賣/
2021/04/01	47	55.50	70.2	55.79	54.50	-23.2	13,793	-0.17%
2021/03/31	5	53.32	2	54.30	53.50	3	14,143	0.02%
2021/03/30	66	54.21	6	54.60	54.00	60	15,208	0.39%
2021/03/29	13	54.54	45	54.53	54.60	-32	16,146	-0.20%
2021/03/26	3	52.40	8	52.84	53.70	-5	16,282	-0.03%
2021/03/25	7	52.19	13	52.55	52.20	-6	16,368	-0.04%
2021/03/24	2	53.45	4	53.43	53.70	-2	16,465	-0.01%
2021/03/23	9	53.73	10	54.11	53.00	-1	16,589	-0.01%
2021/03/22	12	54.77	5	54.56	54.40	7	16,726	0.04%
2021/03/19	3.1	54.60	4	54.68	54.60	-0.9	16,967	-0.01%
2021/03/18	4	54.90	13	54.77	54.20	-9	17,189	-0.05%
2021/03/17	10	54.40	10	54.41	54.20	0	17,384	0.00%
2021/03/16	11	54.15	11	53.88	53.80	0	17,675	0.00%
2021/03/15	8.1	53.85	16.3	53.74	54.10	-8.2	18,108	-0.05%
2021/03/12	1.2	52.92	0	0.00	53.10	1.2	18,159	0.01%
2021/03/11	17	52.35	22.1	52.40	52.90	-5.1	18,251	-0.03%
2021/03/10	12	51.63	25.1	51.54	51.40	-13.1	18,268	-0.07%
2021/03/09	25.6	48.87	7	48.62	48.70	18.6	18,249	0.10%
2021/03/08	27.1	51.06	16	49.96	49.65	11.1	18,577	0.06%
2021/03/05	36	51.91	1	52.10	51.30	35	18,928	0.18%
2021/03/04	13.2	52.12	14	53.27	51.60	-0.8	19,241	0.00%
2021/03/03	5	53.00	5	53.58	54.10	0	19,614	0.00%
2021/03/02	27	55.41	22	55.61	53.90	5	19,881	0.03%
2021/02/26	4	54.35	1	55.00	54.00	3	20,047	0.01%
2021/02/25	0	0.00	3	55.93	54.60	-3	21,355	-0.01%
2021/02/24	17	55.05	26	55.30	55.00	-9	22,443	-0.04%
2021/02/23	23	55.41	19.1	55.29	55.00	4	22,545	0.02%
2021/02/22	12	54.97	14.1	55.06	54.40	-2.1	22,470	-0.01%
2021/02/19	3	52.97	24.1	53.10	53.10	-21.1	22,464	-0.09%
2021/02/18	2	52.00	5.1	52.42	52.40	-3.1	22,985	-0.01%
2021/02/17	4	50.78	8.1	51.66	51.80	-4.1	23,384	-0.02%
2021/02/05	10	48.85	3	48.82	48.90	7	23,516	0.03%
2021/02/04	2.1	49.58	0	0.00	49.35	2.1	24,050	0.01%
2021/02/03	4	50.70	11	50.97	50.60	-7	24,582	-0.03%
2021/02/02	1	50.30	1	49.90	50.00	0	24,837	0.00%
2021/02/01	10	49.12	4	49.53	49.00	6	24,991	0.02%
2021/01/29	25.1	52.20	27	53.62	50.50	-2	24,939	-0.01%
2021/01/28	4	51.33	3	51.50	51.20	1	24,472	0.00%
2021/01/27	1	52.50	2	52.35	52.50	-1	24,442	0.00%
2021/01/26	19	53.14	2	52.65	52.00	17	24,460	0.07%
2021/01/25	9	52.93	19	53.42	53.30	-10	24,404	-0.04%
2021/01/22	6	50.65	6	51.93	51.60	0	24,222	0.00%
2021/01/21	23	51.33	8	51.93	51.00	15	24,138	0.06%
2021/01/20	43.1	52.41	20	51.75	51.70	23.1	24,060	0.10%
2021/01/19	24	55.08	4	55.03	54.80	20	23,846	0.08%
2021/01/18	3	54.43	7	54.61	55.50	-4	23,821	-0.02%
2021/01/15	13.1	54.60	25	54.34	54.00	-11.9	23,598	-0.05%
2021/01/14	16	54.32	2.7	54.34	53.90	13.3	23,431	0.06%
2021/01/13	7	54.84	1	55.30	55.30	6	23,327	0.03%
2021/01/12	33	56.25	16	55.91	55.30	17	23,246	0.07%
2021/01/11	3	55.40	22.8	55.80	56.50	-19.8	22,867	-0.09%
2021/01/08	6	53.52	19	53.30	53.50	-13	22,833	-0.06%
2021/01/07	3	53.60	13	53.22	53.20	-10	23,230	-0.04%
2021/01/06	19	54.21	13	53.84	53.00	6	23,313	0.03%
2021/01/05	10	53.96	13	53.88	54.70	-3	23,142	-0.01%
2021/01/04	14	55.09	31	56.18	54.70	-17	23,109	-0.07%
2020/12/31	93	54.38	118	54.31	54.10	-25	23,051	-0.11%	大賣/
2020/12/30	25	52.31	16	52.01	51.80	9	22,367	0.04%
2020/12/29	18.1	51.41	35	51.96	52.80	-17	22,044	-0.08%
2020/12/28	36	52.23	41	51.82	51.60	-5	21,821	-0.02%
2020/12/25	61	51.38	102	52.79	51.00	-41	21,429	-0.19%	大賣/
2020/12/24	47	49.23	40.3	49.96	50.60	6.8	20,612	0.03%
2020/12/23	20	46.82	28.7	46.99	46.90	-8.7	19,511	-0.04%
2020/12/22	6	44.43	15	45.33	43.60	-9	18,595	-0.05%
2020/12/21	5.1	42.90	17.1	44.43	44.60	-12	18,505	-0.06%
2020/12/18	30	44.13	5.2	44.33	44.00	24.8	18,713	0.13%
2020/12/17	1	45.25	15.3	44.98	45.25	-14.3	18,690	-0.08%
2020/12/16	11	44.36	72.1	44.33	44.75	-61.1	18,660	-0.33%
2020/12/15	37.1	43.57	9	43.05	42.70	28.1	18,800	0.15%
2020/12/14	13.3	45.22	48.1	45.32	45.10	-34.9	19,025	-0.18%
2020/12/11	33.1	44.41	4	45.39	44.10	29.1	18,840	0.15%
2020/12/10	11.2	45.88	14.2	46.64	45.80	-3	18,653	-0.02%
2020/12/09	14	46.24	46.6	46.39	45.95	-32.6	18,353	-0.18%
2020/12/08	2.1	44.92	16	44.75	44.95	-13.9	17,978	-0.08%
2020/12/07	25.1	44.82	26	44.96	44.30	-1	17,988	-0.01%
2020/12/04	23	44.61	8	44.65	44.30	15	17,926	0.08%
2020/12/03	7	44.76	6	44.63	44.35	1	17,860	0.01%
2020/12/02	36.2	45.23	14	45.54	44.70	22.2	17,857	0.12%
2020/12/01	34	43.81	30	44.36	45.80	4	17,637	0.02%
2020/11/30	45	44.89	23	44.81	44.60	22	17,461	0.13%
2020/11/27	24	43.68	38	44.55	45.15	-14	17,327	-0.08%
2020/11/26	13	43.44	19	43.86	43.65	-6	17,355	-0.03%
2020/11/25	45	43.38	40	43.15	42.40	5	17,154	0.03%
2020/11/24	66	44.79	83	44.35	43.20	-17	17,057	-0.10%
2020/11/23	73	43.17	80	42.32	44.40	-7	16,399	-0.04%
2020/11/20	5	39.62	24	40.07	40.40	-19	16,776	-0.11%
2020/11/19	16	39.19	3	39.95	39.00	13	16,927	0.08%
2020/11/18	14	40.01	7	40.01	39.55	7	17,618	0.04%
2020/11/17	52	41.19	55	40.98	39.50	-3	18,922	-0.02%
2020/11/16	56	40.18	65	39.84	41.35	-9	21,270	-0.04%
2020/11/13	5	38.54	5	38.94	38.70	0	21,508	0.00%
2020/11/12	80	38.72	22	39.85	38.15	58	21,713	0.27%
2020/11/11	1	41.00	91	39.95	40.35	-90	21,395	-0.42%
2020/11/10	3	38.30	13	39.47	38.05	-10	20,909	-0.05%
2020/11/09	7	38.58	30	38.65	39.00	-23	20,791	-0.11%
2020/11/06	1	38.40	3	38.10	37.65	-2	20,707	-0.01%
2020/11/05	2	37.90	13	38.00	37.90	-11	20,769	-0.05%
2020/11/04	9	36.75	1	36.65	37.00	8	20,901	0.04%
2020/11/03	10	36.53	5	36.78	36.90	5	21,491	0.02%
2020/11/02	5	35.74	1	35.25	35.30	4	22,085	0.02%
2020/10/30	20	36.40	1	36.50	36.05	19	22,205	0.09%
2020/10/29	7	36.66	5	36.70	37.20	2	22,509	0.01%
2020/10/28	5	37.98	2	38.08	37.55	3	22,554	0.01%
2020/10/27	1	38.20	10	38.35	38.45	-9	22,538	-0.04%
2020/10/26	1	38.45	9	38.63	38.10	-8	22,623	-0.04%
2020/10/23	0	0.00	1	37.65	38.15	-1	22,541	0.00%
2020/10/22	2	37.68	1	37.60	37.80	1	22,637	0.00%
2020/10/21	6	37.30	1	37.60	37.40	5	22,620	0.02%
2020/10/20	11	36.86	2	36.65	36.75	9	22,601	0.04%
2020/10/19	0	0.00	1	37.00	37.15	-1	22,594	0.00%
2020/10/16	19	37.50	12	37.50	36.80	7	22,574	0.03%
2020/10/15	56	39.10	94	39.75	39.00	-38	22,229	-0.17%
2020/10/14	16	38.70	34	39.20	38.70	-18	21,642	-0.08%
2020/10/13	45	38.33	10	38.59	38.30	35	21,478	0.16%
2020/10/12	3	38.67	42	38.33	38.30	-39	21,336	-0.18%
2020/10/08	20	38.11	10	38.29	37.95	10	21,233	0.05%
2020/10/07	25	38.01	50.2	38.21	38.40	-25.2	21,039	-0.12%
2020/10/06	19	37.36	4	37.38	37.45	15	20,941	0.07%
2020/10/05	3	36.42	17	36.97	36.90	-14	21,030	-0.07%
2020/09/30	4	35.79	4	36.11	36.30	0	21,064	0.00%
2020/09/29	32	35.87	61	36.36	35.75	-29	21,134	-0.14%
2020/09/28	4	35.70	1	35.45	35.45	3	21,083	0.01%
2020/09/25	59	35.59	25	34.88	34.95	34	21,098	0.16%
2020/09/24	18	36.06	94	36.01	35.30	-76	21,089	-0.36%
2020/09/23	3	37.60	14	38.03	37.10	-11	21,179	-0.05%
2020/09/22	7	37.66	10	37.99	37.05	-3	20,890	-0.01%
2020/09/21	3	37.72	1	37.45	37.40	2	20,794	0.01%
2020/09/18	57	38.19	12	38.19	37.60	45	20,814	0.22%
2020/09/17	73	37.52	26	37.94	38.20	47	20,556	0.23%
2020/09/16	2	36.70	5	36.74	36.40	-3	20,061	-0.01%
2020/09/14	0	0.00	2	35.35	36.10	-2	20,063	-0.01%
2020/09/11	17	35.03	7	34.79	34.65	10	20,003	0.05%
2020/09/10	23	36.74	9	37.12	36.20	14	19,836	0.07%
2020/09/09	2	35.63	2	36.03	36.40	0	19,777	0.00%
2020/09/08	9	35.98	69	36.31	35.90	-60	19,786	-0.30%
2020/09/07	20	36.17	3	36.45	35.70	17	19,811	0.09%
2020/09/04	30	36.40	19	36.51	36.75	11	19,837	0.06%
2020/09/03	8	37.75	21	38.21	37.40	-13	19,855	-0.07%
2020/09/02	33.2	37.97	29	38.04	38.00	4.2	19,694	0.02%
2020/09/01	9	37.73	15	38.09	38.55	-6	19,779	-0.03%
2020/08/31	16.1	36.75	4	36.90	36.70	12.1	19,408	0.06%
2020/08/28	36	37.88	40	37.73	37.40	-4	19,647	-0.02%
2020/08/27	46	37.30	30	37.85	37.35	16	20,272	0.08%
2020/08/26	60	40.33	56	40.25	38.40	4	19,892	0.02%
2020/08/25	48	38.63	42	38.63	38.40	6	18,326	0.03%
2020/08/24	24	38.01	19.8	38.35	39.00	4.2	17,887	0.02%
2020/08/21	230	38.63	162	38.65	37.95	68	17,062	0.40%	大買/大賣/
2020/08/20	354	37.50	297	37.53	38.75	57	15,582	0.37%	大買/大賣/
2020/08/19	38	36.18	143	36.21	36.85	-105	12,641	-0.83%	大賣/鉅額交易
2020/08/18	33	31.96	47	32.94	33.50	-14	11,930	-0.12%
2020/08/17	40	31.39	53	31.97	32.00	-13	11,501	-0.11%
2020/08/14	2	30.45	0	0.00	30.45	2	11,271	0.02%
2020/08/13	121	30.08	5	30.49	30.05	116	11,222	1.03%	大買/鉅額交易
2020/08/12	13	29.70	2	29.60	29.90	11	11,049	0.10%
2020/08/11	11	30.07	3	30.33	29.80	8	10,944	0.07%
2020/08/10	33	31.35	19	31.61	30.40	14	10,915	0.13%
2020/08/07	84	32.14	9.6	32.39	32.40	74.4	10,682	0.70%
2020/08/06	25	32.21	30	31.99	32.65	-5	10,058	-0.05%
2020/08/05	2	29.25	28.8	29.54	29.70	-26.8	9,412	-0.28%
2020/08/04	16	29.49	20	29.04	28.80	-4	9,278	-0.04%
2020/08/03	1	30.05	9	29.83	29.70	-8	8,947	-0.09%
2020/07/30	6	29.40	28	29.36	29.55	-22	8,845	-0.25%
2020/07/29	2	27.45	3	27.82	28.40	-1	8,775	-0.01%
2020/07/28	17	27.81	11	29.10	27.40	6	8,775	0.07%
2020/07/27	1	27.80	10	28.40	28.55	-9	8,632	-0.10%
2020/07/24	6	28.70	7	28.72	27.95	-1	8,703	-0.01%
2020/07/23	0	0.00	14	28.76	28.55	-14	8,690	-0.16%
2020/07/22	20	28.23	13	28.51	28.45	7	8,692	0.08%
2020/07/21	0	0.00	2	27.60	27.85	-2	8,790	-0.02%
2020/07/20	2	26.45	2	26.60	26.90	0	9,037	0.00%
2020/07/17	14	27.21	33	27.10	27.05	-19	9,148	-0.21%
2020/07/16	2	28.08	5	28.10	28.05	-3	9,131	-0.03%
2020/07/15	24	28.94	3	29.53	28.65	21	9,100	0.23%
2020/07/14	7	29.53	2	30.30	29.35	5	9,016	0.06%
2020/07/13	0	0.00	3	29.73	30.15	-3	8,848	-0.03%
2020/07/10	10	29.24	2	29.43	28.95	8	8,720	0.09%
2020/07/09	21.9	29.61	11	29.64	29.70	10.9	8,548	0.13%
2020/07/08	8	29.55	24	29.60	29.45	-16	8,462	-0.19%
2020/07/07	11.1	29.14	4	29.31	29.15	7.1	8,344	0.09%
2020/07/06	12	29.09	2	29.08	29.20	10	8,298	0.12%
2020/07/03	19	29.65	4	29.84	29.10	15	8,235	0.18%
2020/07/02	2	29.83	16	29.85	29.80	-14	8,010	-0.17%
2020/07/01	4	28.71	2	28.75	28.50	2	7,748	0.03%
2020/06/30	41	28.35	41	28.30	28.30	0	7,703	0.00%
2020/06/29	31	28.00	17	27.91	27.85	14	7,753	0.18%
2020/06/24	10	28.55	16	28.92	29.20	-6	7,613	-0.08%
2020/06/23	1	28.35	0	0.00	28.15	1	7,535	0.01%
2020/06/22	2	28.80	10	28.70	28.60	-8	7,503	-0.11%
2020/06/19	25	28.87	6.3	28.97	28.30	18.7	7,478	0.25%
2020/06/18	2	28.55	1	28.80	28.80	1	7,303	0.01%
2020/06/17	50.1	28.50	58	28.63	28.60	-7.9	7,261	-0.11%
2020/06/16	19	28.59	3	28.87	28.35	16	7,218	0.22%
2020/06/15	23	28.40	0	0.00	28.05	23	7,204	0.32%
2020/06/12	27	28.73	47	29.00	29.65	-20	7,134	-0.28%
2020/06/11	80	29.73	50	29.81	29.20	30	7,085	0.42%
2020/06/10	11.1	29.59	13.8	29.35	30.00	-2.7	6,942	-0.04%
2020/06/09	6	28.34	11	28.31	28.30	-5	6,772	-0.07%
2020/06/08	63	29.89	47	29.97	29.10	16	6,677	0.24%
2020/06/05	19	29.07	8	29.21	29.10	11	6,346	0.17%
2020/06/04	158	29.17	137	29.44	29.30	21	6,172	0.34%	大買/大賣/
2020/06/03	186	28.09	475	28.26	28.95	-289	5,701	-5.07%	大買/大賣/鉅額交易
2020/06/02	53	25.75	50	26.19	27.00	3	4,644	0.06%
2020/06/01	1	24.45	1	24.15	24.60	0	4,304	0.00%
2020/05/29	7	24.11	1	24.05	23.70	6	4,277	0.14%
2020/05/28	0	0.00	3	24.43	24.50	-3	4,262	-0.07%
2020/05/27	0	0.00	3	24.50	24.80	-3	4,245	-0.07%
2020/05/26	0	0.00	316	24.25	24.15	-316	4,214	-7.50%	大賣/鉅額交易
2020/05/25	30	24.00	0	0.00	24.05	30	4,203	0.71%
2020/05/22	1.4	24.15	0.6	23.90	23.95	0.8	4,188	0.02%
2020/05/21	31	24.42	6	24.73	24.60	25	4,164	0.60%
2020/05/20	66	23.94	52	23.96	24.05	14	4,110	0.34%
2020/05/15	117	23.06	0	0.00	23.25	117	3,969	2.95%	大買/鉅額交易
2020/05/14	144	24.45	0	0.00	24.20	144	3,846	3.74%	大買/鉅額交易
2020/05/13	120	24.66	3	24.95	25.00	117	3,803	3.08%	大買/鉅額交易
2020/05/12	73	25.25	2.8	25.56	25.10	70.2	3,793	1.85%
2020/05/11	1	25.70	17	25.81	25.55	-16	3,765	-0.42%
2020/05/08	16	25.07	6	24.93	24.90	10	3,709	0.27%
2020/05/07	38	24.90	36	24.99	24.95	2	3,674	0.05%
2020/05/06	37	25.05	32	24.66	25.05	5	3,624	0.14%
2020/05/05	1	25.40	13	24.84	25.40	-12	3,573	-0.34%
2020/05/04	15	24.20	21	24.33	24.40	-6	3,499	-0.17%
2020/04/30	32	24.60	20	24.70	24.55	12	3,499	0.34%
2020/04/29	3	24.62	27	24.55	24.40	-24	3,496	-0.69%
2020/04/28	36	23.93	29	24.06	24.15	7	3,405	0.21%
2020/04/27	12	23.80	15	23.88	23.85	-3	3,390	-0.09%
2020/04/24	52	24.06	23	23.97	23.70	29	3,331	0.87%
2020/04/23	16	24.27	17	24.54	24.05	-1	3,179	-0.03%
2020/04/22	29	22.31	383	22.74	23.20	-354	2,893	-12.24%	大賣/鉅額交易
2020/04/21	6	21.77	2	21.50	21.45	4	2,794	0.14%
2020/04/20	0	0.00	36	21.94	22.00	-36	2,755	-1.31%
2020/04/17	3	21.45	6	22.05	21.50	-3	2,740	-0.11%
2020/04/16	0	0.00	42	21.35	21.50	-42	2,717	-1.55%
2020/04/15	1	21.15	1	21.20	21.30	0	2,700	0.00%
2020/04/14	44	20.80	1	20.85	20.95	43	2,702	1.59%
2020/04/10	1	20.00	1	20.00	20.20	0	2,706	0.00%
2020/04/09	6	20.26	9	20.17	20.00	-3	2,796	-0.11%
2020/04/08	2	19.60	22	19.66	20.10	-20	2,779	-0.72%
2020/04/07	1	19.25	0	0.00	19.40	1	2,750	0.04%
2020/04/06	6	18.90	1	18.90	19.05	5	2,747	0.18%
2020/04/01	7	18.81	6	19.00	19.10	1	2,806	0.04%
2020/03/31	14	19.36	5	19.38	19.15	9	2,982	0.30%
2020/03/30	0	0.00	45	18.00	18.45	-45	2,957	-1.52%
2020/03/27	5	18.20	1	18.45	17.95	4	2,943	0.14%
2020/03/26	0	0.00	22	18.20	18.20	-22	2,953	-0.74%
2020/03/25	2	18.05	17	18.19	18.25	-15	3,134	-0.48%
2020/03/24	7	16.16	4	16.56	16.60	3	3,084	0.10%
2020/03/23	1	14.25	9	15.21	15.10	-8	3,066	-0.26%
2020/03/20	0	0.00	1	15.05	15.05	-1	3,060	-0.03%
2020/03/19	43	14.07	30	13.77	13.70	13	3,048	0.43%
2020/03/18	220	16.15	1	15.20	15.20	219	2,956	7.41%	大買/鉅額交易
2020/03/17	69	16.31	0	0.00	16.15	69	2,896	2.38%
2020/03/16	142	18.57	28	19.17	17.90	114	2,799	4.07%	大買/鉅額交易
2020/03/13	4	19.50	1	20.00	19.85	3	2,724	0.11%
2020/03/12	1	23.00	4	22.00	21.65	-3	2,651	-0.11%
2020/03/09	3	24.50	0	0.00	24.05	3	2,601	0.12%
2020/03/04	0	0.00	109	25.29	25.65	-109	2,653	-4.11%	大賣/鉅額交易
2020/03/03	0	0.00	76	25.15	25.10	-76	2,651	-2.87%
2020/03/02	1	24.55	55	24.60	24.50	-54	2,640	-2.05%
2020/02/26	10	25.45	20	25.65	25.60	-10	2,597	-0.38%
2020/02/25	21	24.75	0	0.00	24.95	21	2,566	0.82%
2020/02/24	1	24.95	1	25.00	24.90	0	2,563	0.00%
2020/02/21	0	25.05	51	25.18	25.15	-51	2,555	-2.00%
2020/02/19	0	0.00	1	25.15	25.15	-1	2,556	-0.04%
2020/02/18	2	25.00	1	25.20	25.00	1	2,558	0.04%
2020/02/17	1	24.55	0	0.00	24.80	1	2,550	0.04%
2020/02/13	2	24.93	1	25.20	24.65	1	2,571	0.04%
2020/02/12	0	0.00	1	24.85	24.80	-1	2,564	-0.04%
2020/02/07	0	0.00	16	23.90	23.80	-16	2,546	-0.63%
2020/02/06	0	0.00	42	24.10	24.25	-42	2,544	-1.65%
2020/02/05	1	23.50	11	23.50	23.25	-10	2,533	-0.39%
2020/02/04	1	22.50	2	23.00	23.15	-1	2,556	-0.04%
2020/02/03	146	22.07	2	21.70	22.20	144	2,673	5.39%	大買/鉅額交易
2020/01/31	46	23.84	1	25.00	24.00	45	2,653	1.70%
2020/01/30	2	24.70	2	24.83	24.65	0	2,631	0.00%
2020/01/20	52	27.38	0	0.00	27.35	52	2,587	2.01%
2020/01/16	0.5	27.70	30	27.75	27.80	-29.5	2,616	-1.13%
2020/01/15	2	27.70	2	27.73	27.85	0	2,687	0.00%
2020/01/14	59	27.16	2	27.28	27.10	57	2,655	2.15%
2020/01/13	80	26.78	2	26.95	26.95	78	2,650	2.94%
2020/01/10	4	26.41	1	26.35	26.50	3	2,656	0.11%
2020/01/09	0.2	26.75	0	0.00	26.85	0.2	2,658	0.01%
2020/01/08	3.1	26.71	1	26.90	26.55	2.1	2,780	0.07%
2020/01/07	3	27.50	0	0.00	27.50	3	2,827	0.11%
2020/01/06	1	27.50	1	27.80	28.25	0	2,859	0.00%
2020/01/03	4	27.99	4	28.33	28.25	0	2,842	0.00%
2019/12/31	4	27.78	0	0.00	27.70	4	2,787	0.14%
2019/12/30	2	28.05	3	28.00	28.00	-1	2,797	-0.04%
2019/12/27	3	28.23	4	28.55	28.35	-1	2,757	-0.04%
2019/12/26	17	28.21	173	28.32	28.30	-156	2,692	-5.79%	大賣/鉅額交易
2019/12/25	4	27.84	257	27.59	27.80	-253	2,500	-10.12%	大賣/鉅額交易
2019/12/24	5	26.75	0	0.00	26.55	5	2,413	0.21%
2019/12/23	5	27.01	0	0.00	26.90	5	2,423	0.21%
2019/12/20	31	27.77	339	28.12	27.50	-308	2,391	-12.88%	大賣/鉅額交易
2019/12/19	6	26.55	1	26.70	26.65	5	2,169	0.23%
2019/12/18	27	26.51	0.9	26.50	26.65	26.1	2,210	1.18%
2019/12/17	3	26.60	2	26.65	26.65	1	2,248	0.04%
2019/12/16	0.2	26.40	1	26.55	26.50	-0.8	2,290	-0.03%
2019/12/13	260	26.08	0	0.00	25.90	260	2,324	11.18%	大買/鉅額交易
2019/12/12	32.2	26.01	1	26.00	26.00	31.2	2,388	1.31%
2019/12/10	1	25.75	0	0.00	25.65	1	2,822	0.04%
2019/12/06	1	25.65	1	26.05	26.05	0	3,059	0.00%
2019/12/04	0	0.00	1	26.15	25.90	-1	3,421	-0.03%
2019/12/02	243	25.46	1	25.45	25.35	242	3,517	6.88%	大買/鉅額交易
2019/11/29	31	26.57	0	0.00	26.15	31	3,555	0.87%
2019/11/28	10	27.30	12	27.21	27.10	-2	3,565	-0.06%
2019/11/27	1	26.95	0	0.00	26.95	1	3,689	0.03%
2019/11/26	0	0.00	0.9	27.00	27.10	-0.9	3,792	-0.02%
2019/11/25	1	27.05	0	0.00	27.20	1	3,851	0.03%
2019/11/22	2	27.15	2	26.95	26.95	0	3,938	0.00%
2019/11/21	10	26.70	0	0.00	26.70	10	4,018	0.25%
2019/11/20	2	26.80	38	26.88	26.85	-36	4,079	-0.88%
2019/11/18	3	26.78	0	0.00	27.15	3	4,240	0.07%
2019/11/15	27	26.65	0	0.00	26.60	27	4,372	0.62%
2019/11/14	27	26.67	0	0.00	26.80	27	4,487	0.60%
2019/11/12	93.4	26.71	1	26.90	26.90	92.4	4,493	2.06%
2019/11/11	22.1	26.90	1.9	26.87	26.90	20.2	4,505	0.45%
2019/11/07	0.7	27.40	5	27.40	27.45	-4.3	4,558	-0.09%
2019/11/06	20	27.35	25	27.36	27.35	-5	4,571	-0.11%
2019/11/05	0	0.00	31	27.80	27.80	-31	4,572	-0.68%
2019/11/04	1	27.90	0	0.00	27.80	1	4,603	0.02%
2019/11/01	1	28.05	6	28.17	28.15	-5	4,607	-0.11%
2019/10/31	12	29.44	0	0.00	28.70	12	4,584	0.26%
2019/10/30	0	0.00	1	29.00	29.00	-1	4,501	-0.02%
2019/10/24	2	28.85	0	0.00	28.90	2	4,621	0.04%
2019/10/23	1	29.25	91	28.95	29.05	-90	4,657	-1.93%
2019/10/22	0	0.00	116	28.48	28.40	-116	4,591	-2.53%	大賣/鉅額交易
2019/10/21	0	0.00	77	28.59	28.40	-77	4,629	-1.66%
2019/10/18	1	28.70	0	0.00	28.70	1	4,679	0.02%
2019/10/15	40.8	27.64	1	28.20	28.30	39.8	4,662	0.85%
2019/10/14	3	27.27	1	27.45	27.45	2	4,644	0.04%
2019/10/09	62	26.49	0	0.00	27.00	62	4,911	1.26%
2019/10/08	1	27.05	18	27.22	26.85	-17	5,187	-0.33%
2019/10/04	138	28.02	0	0.00	27.65	138	5,404	2.55%	大買/鉅額交易
2019/10/03	42	28.24	0	0.00	28.20	42	5,480	0.77%
2019/10/02	1.3	28.41	0	0.00	28.45	1.3	5,517	0.02%
2019/09/27	0.2	29.20	0	0.00	29.15	0.2	5,527	0.00%
2019/09/26	3	30.45	0	0.00	30.05	3	5,525	0.05%
2019/09/25	1	29.95	0	0.00	29.75	1	5,529	0.02%
2019/09/24	0	0.00	0.9	30.15	30.15	-0.9	5,526	-0.02%
2019/09/23	1	30.60	2.8	30.67	30.35	-1.8	5,547	-0.03%
2019/09/12	0	0.00	8	28.06	27.95	-8	5,555	-0.14%
2019/09/11	2	27.70	0	0.00	27.65	2	5,550	0.04%
2019/09/10	20	28.75	18	28.45	28.35	2	5,526	0.04%
2019/09/09	25	28.77	28	28.17	28.20	-3	5,567	-0.05%
2019/09/06	47	29.42	67	29.26	28.60	-20	5,543	-0.36%
2019/09/05	10	29.00	10	29.20	28.50	0	5,199	0.00%
2019/09/04	3	28.58	3	28.70	28.70	0	5,121	0.00%
2019/09/03	7	29.26	6	28.53	28.90	1	5,107	0.02%
2019/09/02	8	27.50	7	28.52	29.00	1	4,945	0.02%
2019/08/30	23	28.38	26	28.29	27.35	-3	4,867	-0.06%
2019/08/29	2	27.75	2	27.90	27.95	0	4,679	0.00%
2019/08/28	10	28.15	1	27.65	27.70	9	4,637	0.19%
2019/08/27	1	27.40	3	27.55	27.70	-2	4,575	-0.04%
2019/08/26	1	26.85	2	27.00	26.90	-1	4,495	-0.02%
2019/08/23	3	27.32	2	27.80	27.45	1	4,454	0.02%
2019/08/22	26	27.21	23	27.06	27.05	3	4,329	0.07%
2019/08/21	0	0.00	11	26.73	26.75	-11	4,229	-0.26%
2019/08/20	5	26.57	3	26.58	26.50	2	4,192	0.05%
2019/08/19	11	26.32	20	26.45	26.25	-9	4,110	-0.22%
2019/08/16	12	26.19	15	25.88	25.80	-3	4,037	-0.07%
2019/08/15	24	25.59	53	26.08	26.15	-29	3,992	-0.73%
2019/08/14	22	25.76	153.3	25.82	25.70	-131.3	3,939	-3.33%	大賣/鉅額交易
2019/08/13	2	26.05	102	26.00	25.75	-100	3,863	-2.59%	大賣/
2019/08/12	11	25.84	226	25.14	25.95	-215	3,757	-5.72%	大賣/鉅額交易
2019/08/07	0	0.00	1	23.90	23.60	-1	3,702	-0.03%
2019/08/06	3	23.30	0	0.00	24.00	3	3,791	0.08%
2019/08/02	4	24.58	0	0.00	24.50	4	3,916	0.10%
2019/07/31	10	25.53	5	25.60	25.75	5	3,999	0.13%
2019/07/30	3	25.78	2	25.75	25.65	1	4,010	0.02%
2019/07/29	3	26.37	8	26.51	26.35	-5	4,035	-0.12%
2019/07/25	6	26.65	2	26.68	27.00	4	4,028	0.10%
2019/07/24	22	26.59	6	26.53	26.65	16	3,979	0.40%
2019/07/23	20	25.80	1	26.00	25.95	19	3,926	0.48%
2019/07/22	3	25.70	1	25.80	25.65	2	3,953	0.05%
2019/07/19	0	0.00	1	25.85	25.90	-1	3,971	-0.03%
2019/07/18	411	26.27	5	26.04	25.65	406	3,996	10.16%	大買/鉅額交易
2019/07/17	24	26.75	1	26.75	26.70	23	4,010	0.57%
2019/07/16	1	26.80	2	27.08	26.70	-1	4,076	-0.02%
2019/07/15	7	26.69	8	26.55	26.50	-1	4,108	-0.02%
2019/07/12	4	27.18	0	0.00	27.05	4	4,299	0.09%
2019/07/11	1	27.20	2	26.85	26.80	-1	4,408	-0.02%
2019/07/10	2	27.10	2	26.95	27.20	0	4,515	0.00%
2019/07/09	33	26.82	4	26.83	26.90	29	4,696	0.62%
2019/07/08	51	27.77	56	27.74	27.45	-5	5,160	-0.10%
2019/07/05	74	26.65	49	27.28	27.00	25	5,857	0.43%
2019/07/04	36	26.64	13	26.22	26.75	23	5,700	0.40%
2019/07/03	3	25.43	0	0.00	25.20	3	5,573	0.05%
2019/07/02	4	26.23	9	26.46	25.90	-5	5,601	-0.09%
2019/07/01	0.6	25.95	95	25.82	26.00	-94.4	5,601	-1.68%
2019/06/27	1	25.25	0	0.00	25.35	1	5,719	0.02%
2019/06/26	0	0.00	10	25.10	25.50	-10	5,737	-0.17%
2019/06/25	0	0.00	37	25.92	25.10	-37	5,787	-0.64%
2019/06/24	0	0.00	51	25.73	25.60	-51	5,855	-0.87%
2019/06/21	10	26.10	48	25.92	25.55	-38	5,895	-0.64%
2019/06/20	14	25.97	106	26.06	26.05	-92	5,935	-1.55%	大賣/
2019/06/19	1	25.80	73	25.60	25.80	-72	5,979	-1.20%
2019/06/18	3	25.43	1	25.30	25.30	2	6,078	0.03%
2019/06/17	26	25.92	91	25.87	25.90	-65	6,100	-1.07%
2019/06/14	0	0.00	59	24.82	25.25	-59	6,083	-0.97%
2019/06/13	1	24.90	5	24.90	24.75	-4	6,247	-0.06%
2019/06/12	4	25.38	6	25.04	25.00	-2	6,351	-0.03%
2019/06/11	6	24.92	5	25.24	25.30	1	6,380	0.02%
2019/06/10	1	25.05	5	24.84	25.25	-4	6,416	-0.06%
2019/06/06	17	25.31	18	24.97	24.50	-1	6,437	-0.02%
2019/06/05	2	24.45	2	24.70	24.50	0	6,393	0.00%
2019/06/04	0	0.00	78	24.33	24.25	-78	6,454	-1.21%
2019/06/03	2	24.35	0	0.00	24.25	2	6,495	0.03%
2019/05/31	0	0.00	2	24.75	24.75	-2	6,506	-0.03%
2019/05/24	0	0.00	65	24.18	24.10	-65	6,787	-0.96%
2019/05/23	0	0.00	10	23.90	24.00	-10	6,905	-0.14%
2019/05/22	23	24.76	22	24.28	24.20	1	6,957	0.01%
2019/05/21	1	23.45	3	24.20	24.45	-2	7,021	-0.03%
2019/05/20	3	23.87	0	0.00	23.90	3	7,087	0.04%
2019/05/17	13	24.10	2	24.40	23.90	11	7,294	0.15%
2019/05/16	2	24.65	0	0.00	24.40	2	7,583	0.03%
2019/05/15	389	24.90	0	0.00	25.05	389	7,709	5.05%	大買/鉅額交易
2019/05/14	2.5	23.94	20	24.38	24.55	-17.5	8,016	-0.22%
2019/05/13	11	23.71	10	23.35	23.30	1	8,253	0.01%
2019/05/10	19	25.52	11	24.85	25.05	8	8,743	0.09%
2019/05/09	216	25.42	3	25.62	25.50	213	8,772	2.43%	大買/鉅額交易
2019/05/07	7	26.85	0	0.00	26.65	7	8,903	0.08%
2019/05/06	9	26.62	0	0.00	26.30	9	8,994	0.10%
2019/05/03	0	0.00	1	27.60	27.60	-1	9,300	-0.01%
2019/05/02	0	0.00	1	27.35	27.35	-1	9,345	-0.01%
2019/04/30	40	26.90	0	0.00	27.20	40	9,520	0.42%
2019/04/29	5	26.77	13	26.64	26.60	-8	9,689	-0.08%
2019/04/26	1	27.35	1	27.45	27.30	0	9,797	0.00%
2019/04/25	35	27.87	1	28.15	28.10	34	10,130	0.34%
2019/04/24	22	28.82	26	28.54	28.35	-4	10,373	-0.04%
2019/04/23	15	28.92	11	28.35	28.75	4	10,579	0.04%
2019/04/22	2	28.95	1	29.00	28.80	1	10,535	0.01%
2019/04/19	0	0.00	5	28.96	28.90	-5	10,523	-0.05%
2019/04/18	24	29.59	30	28.81	28.65	-6	10,517	-0.06%
2019/04/17	4	30.14	49	29.93	29.85	-45	10,458	-0.43%
2019/04/16	47	29.46	0	0.00	30.15	47	10,576	0.44%
2019/04/15	5	29.69	7	29.33	29.25	-2	10,637	-0.02%
2019/04/12	42.5	30.19	16	29.94	29.05	26.5	10,596	0.25%
2019/04/11	118.9	30.52	612	30.65	30.70	-493.1	10,145	-4.86%	大買/大賣/鉅額交易
2019/04/10	0	0.00	8	28.40	28.55	-8	9,180	-0.09%
2019/04/09	5	27.89	352	28.03	27.85	-347	9,094	-3.82%	大賣/鉅額交易
2019/04/08	6	27.86	2	27.73	27.50	4	9,061	0.04%
2019/04/03	26	27.68	44	27.47	27.60	-18	9,079	-0.20%
2019/04/02	6	27.26	17	27.39	27.25	-11	9,083	-0.12%
2019/04/01	29	27.31	36	27.72	27.30	-7	9,101	-0.08%
2019/03/29	1	26.75	1	26.65	26.65	0	9,054	0.00%
2019/03/28	2	26.95	3	26.97	26.65	-1	9,332	-0.01%
2019/03/27	21	26.56	13	26.62	26.90	8	9,489	0.08%
2019/03/26	603	26.18	2	26.15	26.05	601	9,577	6.28%	大買/鉅額交易
2019/03/25	16	26.06	16	26.13	26.10	0	9,814	0.00%
2019/03/22	20	27.24	2	27.05	27.15	18	9,900	0.18%
2019/03/21	10	27.23	13	27.37	27.55	-3	10,038	-0.03%
2019/03/20	51	26.57	2	26.70	26.55	49	10,738	0.46%
2019/03/19	12	26.55	6	26.54	26.70	6	10,914	0.05%
2019/03/18	12	26.21	11	26.14	26.25	1	10,916	0.01%
2019/03/15	4	27.44	2	27.55	27.15	2	10,826	0.02%
2019/03/14	2	27.80	0	0.00	27.70	2	10,870	0.02%
2019/03/13	4	28.18	5	28.16	28.00	-1	11,142	-0.01%
2019/03/12	3	27.85	3	27.88	27.70	0	11,336	0.00%
2019/03/11	2	27.38	1	27.45	27.50	1	11,605	0.01%
2019/03/08	6	27.78	0	0.00	27.70	6	12,319	0.05%
2019/03/07	7	28.77	4	28.54	28.50	3	13,170	0.02%
2019/03/06	94	28.72	4	28.75	28.70	90	13,509	0.67%
2019/03/05	61	28.83	0	0.00	28.75	61	13,769	0.44%
2019/03/04	1	28.80	2	28.93	29.30	-1	13,904	-0.01%
2019/02/27	116	28.55	1	28.75	28.75	115	13,919	0.83%	大買/鉅額交易
2019/02/26	2	29.68	2	30.00	29.45	0	13,911	0.00%
2019/02/25	2	30.25	0	0.00	30.25	2	13,990	0.01%
2019/02/22	8	30.47	5	30.40	30.10	3	14,172	0.02%
2019/02/21	1	30.00	0	0.00	30.20	1	14,153	0.01%
2019/02/20	2	30.30	1	30.45	30.15	1	14,199	0.01%
2019/02/18	5	30.31	25	30.11	29.95	-20	14,215	-0.14%
2019/02/15	3	31.88	7	32.41	31.00	-4	14,082	-0.03%
2019/02/14	7	31.71	9	31.22	31.25	-2	13,848	-0.01%
2019/02/13	47	31.82	44	31.54	31.35	3	13,838	0.02%
2019/02/12	14	31.05	26	31.10	31.30	-12	13,648	-0.09%
2019/02/11	18	30.29	54	31.03	31.15	-36	13,564	-0.27%
2019/01/30	3	28.75	20	28.80	28.55	-17	13,213	-0.13%
2019/01/29	11	28.50	13	28.77	28.90	-2	13,385	-0.01%
2019/01/28	2	29.43	5	29.35	29.00	-3	13,834	-0.02%
2019/01/25	1	28.70	31	28.80	28.75	-30	14,039	-0.21%
2019/01/24	32	28.83	31	28.74	28.40	1	14,141	0.01%
2019/01/23	2	28.18	2	28.23	28.25	0	13,989	0.00%
2019/01/22	0	0.00	1	29.10	28.10	-1	14,086	-0.01%
2019/01/21	17	29.26	21	29.33	28.80	-4	13,979	-0.03%
2019/01/18	6	28.35	10	28.78	29.05	-4	13,906	-0.03%
2019/01/17	12	28.68	13	28.60	28.40	-1	13,893	-0.01%
2019/01/16	48	27.81	24	27.71	28.95	24	13,553	0.18%
2019/01/15	62	27.48	23	27.32	27.05	39	13,306	0.29%
2019/01/14	2	26.30	1	26.25	26.25	1	13,137	0.01%
2019/01/11	8	27.01	7	26.74	26.40	1	13,213	0.01%
2019/01/10	0	0.00	4	26.66	26.85	-4	13,196	-0.03%
2019/01/09	14	27.08	6	26.78	26.40	8	13,169	0.06%
2019/01/08	6	26.98	12	27.03	26.75	-6	13,080	-0.05%
2019/01/07	7	26.29	7	26.29	26.85	0	12,900	0.00%
2019/01/04	7	24.06	6	24.29	24.45	1	12,832	0.01%
2019/01/03	1	25.50	0	0.00	25.45	1	12,756	0.01%
2019/01/02	8	25.74	11	25.89	25.70	-3	12,860	-0.02%
2018/12/28	4	25.44	1	25.55	25.45	3	12,985	0.02%
2018/12/27	2	25.55	3	25.67	25.45	-1	13,109	-0.01%
2018/12/26	4	25.49	4	25.75	24.95	0	13,064	0.00%
2018/12/25	7	25.46	4	25.48	25.60	3	13,032	0.02%
2018/12/24	1	26.40	1	26.50	26.50	0	12,977	0.00%
2018/12/22	3	26.47	3	26.25	26.25	0	13,007	0.00%
2018/12/21	10	26.32	16	26.44	26.95	-6	13,020	-0.05%
2018/12/20	17	25.37	18	25.39	25.65	-1	12,743	-0.01%
2018/12/19	15	25.69	7	25.91	25.45	8	12,634	0.06%
2018/12/18	26	25.96	139	26.31	26.00	-113	12,559	-0.90%	大賣/鉅額交易
2018/12/17	10	27.62	5	27.98	27.25	5	12,402	0.04%
2018/12/14	26	27.74	3	27.65	27.70	23	12,378	0.19%
2018/12/13	202	29.85	52	29.40	28.80	150	12,204	1.23%	大買/鉅額交易
2018/12/12	0	0.00	32	29.23	29.70	-32	11,430	-0.28%
2018/12/11	10	27.00	4	27.14	27.00	6	11,257	0.05%
2018/12/10	21	26.71	5	27.32	26.70	16	11,295	0.14%
2018/12/07	9	28.26	12	28.05	28.10	-3	11,245	-0.03%
2018/12/06	26	29.93	27	27.57	27.55	-1	11,175	-0.01%
2018/12/05	9	30.57	10	30.21	30.25	-1	10,997	-0.01%
2018/12/04	49	31.37	44	31.66	31.50	5	10,949	0.05%
2018/12/03	89	32.29	123	33.34	31.90	-34	10,750	-0.32%	大賣/
2018/11/30	45	29.90	79	30.55	31.25	-34	10,080	-0.34%
2018/11/29	16	27.11	36	27.39	28.45	-20	9,212	-0.22%
2018/11/28	26	25.39	18	25.56	25.90	8	8,915	0.09%
2018/11/27	7	24.54	6	24.59	24.80	1	8,751	0.01%
2018/11/26	6	23.70	2	23.80	23.75	4	8,657	0.05%
2018/11/23	94	23.66	2	23.45	23.45	92	8,811	1.04%
2018/11/22	14	25.35	3	26.00	24.25	11	9,015	0.12%
2018/11/21	18	25.97	32	25.98	25.55	-14	8,951	-0.16%
2018/11/20	6	25.68	21	25.75	25.75	-15	8,885	-0.17%
2018/11/19	24	25.21	9	25.42	25.65	15	8,898	0.17%
2018/11/16	4	24.75	4	25.08	24.60	0	9,020	0.00%
2018/11/15	2	24.40	8	24.44	24.45	-6	9,163	-0.07%
2018/11/14	0	0.00	3	24.30	24.10	-3	9,169	-0.03%
2018/11/13	5	23.38	3	23.73	24.15	2	9,201	0.02%
2018/11/12	2	23.60	3	24.17	24.10	-1	9,232	-0.01%
2018/11/09	8	23.78	2	23.83	23.80	6	9,218	0.07%
2018/11/08	15	25.63	13	25.09	24.65	2	9,232	0.02%
2018/11/07	3	25.58	7	25.64	25.80	-4	9,204	-0.04%
2018/11/06	35	25.50	17	25.56	24.30	18	9,220	0.20%
2018/11/05	76	26.49	69	26.37	25.75	7	9,225	0.08%
2018/11/02	16	25.21	31	25.43	26.00	-15	8,734	-0.17%
2018/11/01	4	23.00	8	23.66	23.65	-4	8,434	-0.05%
2018/10/31	20	21.73	15	21.83	22.25	5	8,304	0.06%
2018/10/30	8	20.84	11	20.89	21.00	-3	8,139	-0.04%
2018/10/29	2	20.30	0	0.00	20.30	2	8,095	0.02%
2018/10/26	3	20.53	0	0.00	20.30	3	8,223	0.04%
2018/10/25	2	21.00	0	0.00	20.75	2	8,232	0.02%
2018/10/24	1	23.20	0	0.00	23.05	1	8,230	0.01%
2018/10/23	0	0.00	1	23.70	23.00	-1	8,421	-0.01%
2018/10/22	5	23.55	6	23.65	23.90	-1	8,524	-0.01%
2018/10/19	17	23.37	22	23.35	23.25	-5	8,669	-0.06%
2018/10/18	16	24.68	17	24.74	24.50	-1	8,841	-0.01%
2018/10/17	9	24.85	79	24.31	24.25	-70	8,960	-0.78%
2018/10/16	38	24.87	22	24.78	24.50	16	9,063	0.18%
2018/10/15	4	24.68	2	24.70	24.75	2	9,181	0.02%
2018/10/12	24	23.38	33	23.90	24.05	-9	9,501	-0.09%
2018/10/11	8	23.08	4	23.35	23.05	4	9,716	0.04%
2018/10/09	7	25.92	88	25.16	25.60	-81	9,883	-0.82%
2018/10/08	23	27.81	23	26.52	26.30	0	9,900	0.00%
2018/10/05	45	28.66	4	30.35	28.60	41	9,810	0.42%
2018/10/04	2	31.70	2	31.85	31.75	0	9,787	0.00%
2018/10/03	21	32.75	16	32.13	32.05	5	9,966	0.05%
2018/10/02	5	33.40	9	33.57	33.40	-4	10,174	-0.04%
2018/10/01	10	33.01	12	33.21	33.00	-2	10,261	-0.02%
2018/09/28	11	32.52	11	32.35	32.35	0	10,444	0.00%
2018/09/27	5	33.65	0	0.00	33.30	5	10,643	0.05%
2018/09/26	33	34.35	31	34.36	33.65	2	10,919	0.02%
2018/09/25	17	33.75	24	33.78	33.95	-7	11,420	-0.06%
2018/09/21	13	32.77	8	32.64	32.85	5	11,721	0.04%
2018/09/20	18	31.87	15	31.87	31.60	3	11,692	0.03%
2018/09/19	16	33.56	7	33.39	33.20	9	11,730	0.08%
2018/09/18	29	33.38	26	33.27	33.20	3	11,875	0.03%
2018/09/17	10	34.00	14	34.16	34.35	-4	11,951	-0.03%
2018/09/14	26	34.27	28	34.54	34.65	-2	12,053	-0.02%
2018/09/13	18	33.55	17	33.56	33.45	1	12,211	0.01%
2018/09/12	0	0.00	1	34.25	33.95	-1	12,365	-0.01%
2018/09/11	13	34.01	12	34.15	34.10	1	12,775	0.01%
2018/09/10	20	34.30	17	34.00	33.50	3	12,938	0.02%
2018/09/07	5	37.20	18	38.00	37.20	-13	13,031	-0.10%
2018/09/06	31	39.31	28	38.53	38.20	3	13,277	0.02%
2018/09/05	7	40.41	13	40.23	39.70	-6	13,695	-0.04%
2018/09/04	10	39.00	12	40.37	40.35	-2	14,177	-0.01%
2018/09/03	14	39.35	6	39.16	38.80	8	14,395	0.06%
2018/08/31	8	41.41	9	41.46	41.65	-1	14,562	-0.01%
2018/08/30	6	41.73	13	42.01	41.85	-7	14,713	-0.05%
2018/08/29	2	41.00	11	40.75	40.90	-9	14,755	-0.06%
2018/08/28	1	38.90	5	39.25	39.00	-4	14,992	-0.03%
2018/08/27	21	39.60	13	39.47	39.60	8	15,665	0.05%
2018/08/24	8	37.72	3	36.80	38.35	5	16,260	0.03%
2018/08/23	65	39.05	54	39.12	37.90	11	16,866	0.07%
2018/08/22	20	39.28	21	39.44	39.20	-1	17,355	-0.01%
2018/08/20	2	36.50	5	36.05	36.05	-3	17,824	-0.02%
2018/08/17	0	0.00	1	37.20	37.05	-1	18,015	-0.01%
2018/08/16	4	37.83	6	37.74	37.80	-2	18,146	-0.01%
2018/08/15	18	37.58	27	37.50	37.40	-9	18,284	-0.05%
2018/08/14	23	39.00	14	38.93	39.20	9	18,368	0.05%
2018/08/13	29	38.52	9	39.31	37.45	20	18,516	0.11%
2018/08/10	17	41.65	8	41.28	41.00	9	18,671	0.05%
2018/08/09	5	44.54	4	44.73	44.70	1	18,662	0.01%
2018/08/08	4	45.20	4	45.81	44.60	0	19,369	0.00%
2018/08/07	5	45.49	5	45.26	45.30	0	19,748	0.00%
2018/08/06	1	44.10	1	44.55	44.50	0	19,966	0.00%
2018/08/03	13	44.20	19	44.35	45.10	-6	20,087	-0.03%
2018/08/02	7	43.84	3	43.48	43.25	4	20,151	0.02%
2018/08/01	3	46.63	2	47.10	46.35	1	20,139	0.00%
2018/07/31	2	46.65	16	46.90	47.00	-14	20,239	-0.07%
2018/07/30	17	48.37	4	47.81	46.45	13	20,574	0.06%
2018/07/27	4	48.65	6	48.72	48.65	-2	20,620	-0.01%
2018/07/26	25	47.52	20	47.01	47.65	5	20,598	0.02%
2018/07/25	13	46.90	23	46.91	47.10	-10	20,590	-0.05%
2018/07/24	7	45.01	11	44.50	44.95	-4	20,477	-0.02%
2018/07/23	2	43.55	4	43.03	43.50	-2	20,442	-0.01%
2018/07/20	32	43.96	54	43.58	43.50	-22	20,453	-0.11%
2018/07/19	10	44.64	11	45.15	44.80	-1	20,503	0.00%
2018/07/18	28	48.38	32	48.58	45.85	-4	20,485	-0.02%
2018/07/17	19	51.04	9	51.18	50.90	10	20,276	0.05%
2018/07/16	9	51.26	9	51.38	49.65	0	20,265	0.00%
2018/07/13	24	52.43	8	52.81	52.00	16	20,283	0.08%
2018/07/12	20	51.89	14	52.25	52.60	6	20,531	0.03%
2018/07/11	6	51.53	13	52.75	51.80	-7	20,832	-0.03%
2018/07/10	44	52.67	36	52.75	52.40	8	20,859	0.04%
2018/07/09	19	54.55	32	54.25	54.00	-13	20,861	-0.06%
2018/07/06	55	56.21	46	56.33	55.50	9	20,896	0.04%
2018/07/05	74	59.35	54	59.31	57.90	20	20,969	0.10%
2018/07/04	131	59.62	42	59.70	59.30	89	20,875	0.43%	大買/
2018/07/03	47	61.54	145	62.25	61.50	-98	20,903	-0.47%	大賣/
2018/07/02	16	59.74	36	59.67	59.30	-20	20,719	-0.10%
2018/06/29	25	57.48	28	57.09	57.00	-3	20,522	-0.01%
2018/06/28	108	55.85	23	55.82	55.80	85	20,679	0.41%	大買/
2018/06/27	43	58.57	50	58.42	57.60	-7	21,421	-0.03%
2018/06/26	25	56.32	25	57.44	57.60	0	21,661	0.00%
2018/06/25	37	58.25	33	56.70	56.70	4	22,331	0.02%
2018/06/22	76	58.96	59	58.78	58.40	17	22,758	0.07%
2018/06/21	34	58.26	33	57.90	57.80	1	22,747	0.00%
2018/06/20	71	58.73	73	58.09	57.60	-2	22,667	-0.01%
2018/06/19	59	58.10	51	57.69	57.00	8	22,460	0.04%
2018/06/15	51	60.97	39	59.92	59.50	12	22,427	0.05%
2018/06/14	38	60.23	49	60.38	59.60	-11	22,244	-0.05%
2018/06/13	92	62.46	35	59.91	58.70	57	21,992	0.26%
2018/06/12	74	61.30	89	63.18	65.10	-15	21,603	-0.07%
2018/06/11	26	60.29	27	60.26	60.00	-1	21,153	0.00%
2018/06/08	23.5	60.68	14	60.68	59.60	9.5	21,069	0.05%
2018/06/07	14.5	60.06	2	60.65	59.80	12.5	20,875	0.06%
2018/06/06	7	60.99	11.1	61.57	60.60	-4.1	20,827	-0.02%
2018/06/05	35	63.30	25	62.54	60.60	10	21,042	0.05%
2018/06/04	81	69.18	74	66.34	64.40	7	20,988	0.03%
2018/06/01	93	63.05	94	63.88	66.60	-1	20,470	0.00%
2018/05/31	55	63.98	20	64.38	60.60	35	19,774	0.18%
2018/05/30	36	59.45	73	60.33	61.20	-37	19,175	-0.19%
2018/05/29	39	57.17	21	57.22	57.20	18	18,789	0.10%
2018/05/28	25	54.80	97	56.04	56.70	-72	18,734	-0.38%
2018/05/25	22	52.15	37	53.33	53.80	-15	18,330	-0.08%
2018/05/24	28	52.00	10	51.46	51.80	18	18,130	0.10%
2018/05/23	8	49.88	5	50.48	50.10	3	18,104	0.02%
2018/05/22	24	51.43	21	51.87	50.70	3	17,897	0.02%
2018/05/21	28	50.94	6	52.67	50.60	22	17,741	0.12%
2018/05/18	60	52.06	7	57.33	52.10	53	17,470	0.30%
2018/05/17	20	57.73	17	57.76	57.30	3	17,203	0.02%
2018/05/16	86	59.30	75	59.35	58.20	11	17,002	0.06%
2018/05/15	73	56.91	160	58.04	59.10	-87	16,351	-0.53%	大賣/
2018/05/14	17	52.51	12	53.25	53.80	5	16,107	0.03%
2018/05/11	8	52.29	17	51.17	50.60	-9	15,878	-0.06%
2018/05/10	34	53.17	19.3	53.08	52.60	14.7	15,750	0.09%
2018/05/09	9	51.99	7	52.09	51.10	2	15,652	0.01%
2018/05/08	18	52.96	15	52.62	51.60	3	15,544	0.02%
2018/05/07	3	53.07	5	53.56	54.00	-2	15,424	-0.01%
2018/05/04	35	51.35	43	50.84	51.00	-8	15,013	-0.05%
2018/05/03	8	48.79	8	48.87	48.50	0	14,859	0.00%
2018/05/02	7	48.29	1	48.80	48.10	6	15,094	0.04%
2018/04/30	4	50.43	8	49.96	50.50	-4	15,025	-0.03%
2018/04/27	0	0.00	5	48.59	48.65	-5	15,052	-0.03%
2018/04/26	9	47.47	8	47.69	47.80	1	15,154	0.01%
2018/04/25	47	48.11	30	47.98	46.90	17	15,449	0.11%
2018/04/24	22	47.71	28	47.55	47.75	-6	15,601	-0.04%
2018/04/23	6	48.73	0	0.00	47.65	6	15,674	0.04%
2018/04/20	28	50.55	32	50.57	50.00	-4	16,131	-0.02%
2018/04/19	13	49.65	10	49.76	49.90	3	16,878	0.02%
2018/04/18	17	48.38	17	48.62	49.05	0	16,811	0.00%
2018/04/17	22	49.97	17	50.60	47.55	5	16,604	0.03%
2018/04/16	62	53.63	0	0.00	52.70	62	16,259	0.38%
2018/04/13	0	0.00	1	54.70	54.60	-1	16,165	-0.01%
2018/04/12	8	55.76	1	55.90	55.90	7	16,055	0.04%
2018/04/11	1	56.70	9	56.29	57.30	-8	16,235	-0.05%
2018/04/10	19	54.56	33	54.55	52.40	-14	16,328	-0.09%
2018/04/09	8	56.10	7	55.96	54.00	1	16,599	0.01%
2018/04/03	74	53.69	81	52.61	55.50	-7	16,941	-0.04%
2018/04/02	12	50.55	124	50.65	50.60	-112	16,618	-0.67%	大賣/鉅額交易
2018/03/31	158	50.26	23	50.41	49.80	135	16,814	0.80%	大買/鉅額交易
2018/03/30	146	50.51	105	50.68	49.50	41	16,775	0.24%	大買/大賣/
2018/03/29	25	46.90	40	47.03	48.35	-15	15,886	-0.09%
2018/03/28	261	46.34	225	46.62	46.50	36	15,454	0.23%	大買/大賣/
2018/03/27	20	43.90	58	45.59	46.40	-38	14,681	-0.26%
2018/03/26	9	41.16	18	40.71	42.20	-9	14,229	-0.06%
2018/03/23	27	39.54	11	39.60	39.50	16	14,181	0.11%
2018/03/22	18	42.10	8	41.89	41.00	10	14,100	0.07%
2018/03/21	15	41.04	53	40.95	42.00	-38	13,843	-0.27%
2018/03/20	20	39.90	12	40.60	39.75	8	13,608	0.06%
2018/03/19	21	40.46	23	40.51	40.45	-2	13,536	-0.01%
2018/03/16	13	39.67	12	40.27	39.60	1	13,452	0.01%
2018/03/15	7	39.64	1	39.80	39.70	6	13,402	0.04%
2018/03/14	16	40.54	16	41.04	40.30	0	13,392	0.00%
2018/03/13	5	40.42	3	40.08	39.85	2	13,261	0.02%
2018/03/12	17	40.42	32	40.47	40.20	-15	13,267	-0.11%
2018/03/09	63	40.22	56	40.29	39.40	7	13,276	0.05%
2018/03/08	49	40.17	101	39.57	40.65	-52	13,007	-0.40%	大賣/
2018/03/07	31	38.02	19	39.26	37.80	12	12,640	0.09%
2018/03/06	10	37.70	1	38.00	37.75	9	12,779	0.07%
2018/03/05	14	38.36	14	38.36	37.50	0	13,422	0.00%
2018/03/02	54	39.58	29	39.40	39.10	25	13,869	0.18%
2018/03/01	39	38.46	54	38.22	39.40	-15	13,587	-0.11%
2018/02/27	16	37.34	12	37.94	37.00	4	13,458	0.03%
2018/02/26	6	37.83	5	37.82	37.65	1	13,563	0.01%
2018/02/23	13	37.86	27	38.00	37.65	-14	13,544	-0.10%
2018/02/21	13	35.50	18	35.36	35.50	-5	13,554	-0.04%
2018/02/12	4	33.60	23	33.66	33.90	-19	13,482	-0.14%
2018/02/09	2	31.20	2	31.40	31.85	0	13,447	0.00%
2018/02/08	6	33.33	0	0.00	33.20	6	13,354	0.04%
2018/02/07	2	34.90	3	34.43	34.60	-1	13,440	-0.01%
2018/02/06	12	32.45	1	32.40	32.35	11	13,389	0.08%
2018/02/05	2	34.73	1	35.65	35.80	1	13,266	0.01%
2018/02/01	2	36.90	2	37.15	36.60	0	13,289	0.00%
2018/01/31	2	36.98	0	0.00	36.45	2	13,308	0.02%
2018/01/30	9	37.21	1	37.40	36.90	8	13,336	0.06%
2018/01/29	6	38.60	1	38.55	38.25	5	13,305	0.04%
2018/01/26	7	37.61	8	37.84	38.95	-1	13,367	-0.01%
2018/01/25	38	39.14	40	40.12	37.90	-2	13,386	-0.01%
2018/01/24	13	38.93	11	39.01	38.70	2	13,297	0.02%
2018/01/23	1	38.90	17	38.98	38.30	-16	13,411	-0.12%
2018/01/22	27	39.74	44	39.56	39.40	-17	13,872	-0.12%
2018/01/19	67	39.61	78	39.44	39.90	-11	14,166	-0.08%
2018/01/18	8	39.46	70	39.50	38.90	-62	13,806	-0.45%
2018/01/17	24	39.52	22	39.68	39.70	2	13,511	0.01%
2018/01/16	72	38.11	81	37.96	38.55	-9	13,081	-0.07%
2018/01/15	150	37.13	135.4	37.11	38.10	14.6	12,653	0.12%	大買/大賣/
2018/01/12	7	34.98	9	34.97	34.65	-2	11,733	-0.02%
2018/01/11	8	34.19	9	34.29	34.10	-1	11,646	-0.01%
2018/01/10	9	34.17	15	34.16	33.40	-6	11,639	-0.05%
2018/01/09	19	34.21	23	34.37	33.95	-4	11,694	-0.03%
2018/01/08	2	35.23	14	35.54	34.35	-12	11,867	-0.10%
2018/01/05	67	36.03	35	36.00	36.15	32	11,897	0.27%
2018/01/04	40	34.66	56	34.91	35.30	-16	11,835	-0.14%
2018/01/03	99	33.56	59	33.76	33.55	40	11,730	0.34%
2018/01/02	19	32.37	20	32.44	32.40	-1	11,342	-0.01%