強茂 (2481)-兆豐-台中券商分點個股進出

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
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中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
2024/04/16	0	0.00	1	56.60	55.80	-1	1,411	-0.07%
2024/04/10	0	0.00	1.1	59.48	59.70	-1.1	1,397	-0.08%
2024/04/09	0	58.80	0	0.00	59.20	0	1,436	0.00%
2024/04/08	2	58.80	0	0.00	59.10	2	1,462	0.14%
2024/04/03	0	0.00	1	58.10	58.20	-1	1,459	-0.07%
2024/04/02	0	57.40	0	0.00	57.80	0	1,479	0.00%
2024/03/27	1.1	57.28	1	57.90	57.70	0.1	1,591	0.01%
2024/03/26	1	57.00	0	0.00	56.70	1	1,581	0.06%
2024/03/25	0	0.00	5	58.40	57.80	-5	1,625	-0.31%
2024/03/12	0	0.00	4	59.80	59.70	-4	2,355	-0.17%
2024/03/11	4	58.95	0	0.00	59.00	4	2,378	0.17%
2024/03/08	0	60.25	0	0.00	59.20	0	2,410	0.00%
2024/03/05	1	61.50	2	61.20	61.20	-1	2,838	-0.04%
2024/02/27	0	0.00	1	62.10	62.00	-1	2,876	-0.03%
2024/02/21	0.2	63.70	0	0.00	63.50	0.2	2,900	0.01%
2024/02/19	1	64.00	2	64.00	63.80	-1	2,891	-0.03%
2024/02/15	1	61.80	0	0.00	61.90	1	2,889	0.03%
2024/02/05	1	61.10	0	0.00	61.20	1	2,888	0.03%
2024/02/02	2	62.00	3	61.80	61.80	-1	2,901	-0.03%
2024/02/01	0	0.00	2	61.70	61.70	-2	2,905	-0.07%
2024/01/30	2	62.80	0	0.00	62.50	2	2,888	0.07%
2024/01/24	0	0.00	1	64.30	63.90	-1	2,883	-0.03%
2024/01/23	0	0.00	2	64.30	64.30	-2	2,899	-0.07%
2024/01/22	0	0.00	1	63.70	63.90	-1	2,893	-0.03%
2024/01/19	3	63.07	0	0.00	63.00	3	2,895	0.10%
2024/01/17	3	63.33	0	0.00	63.10	3	2,895	0.10%
2024/01/16	0	0.00	3	64.57	64.80	-3	2,802	-0.11%
2024/01/15	2	63.80	0	0.00	63.80	2	2,770	0.07%
2024/01/12	3	63.30	2	63.10	63.10	1	2,793	0.04%
2024/01/09	0	0.00	2	64.25	63.90	-2	2,783	-0.07%
2024/01/08	1	65.30	0	0.00	64.90	1	2,771	0.04%
2024/01/05	1	65.10	0	0.00	64.70	1	2,770	0.04%
2024/01/03	2	64.90	0	0.00	65.70	2	2,741	0.07%
2024/01/02	2	66.70	0	0.00	66.60	2	2,686	0.07%
2023/12/29	1	67.40	0	0.00	67.30	1	2,646	0.04%
2023/12/28	0	0.00	2	68.05	67.80	-2	2,629	-0.08%
2023/12/27	1	68.60	0	0.00	68.50	1	2,589	0.04%
2023/12/26	0	0.00	4	69.30	69.00	-4	2,568	-0.16%
2023/12/25	0	0.00	2	70.30	69.30	-2	2,552	-0.08%
2023/12/22	1	69.60	0	0.00	69.60	1	2,486	0.04%
2023/12/19	2	68.40	0	0.00	68.50	2	2,392	0.08%
2023/12/18	1	70.70	0	0.00	69.30	1	2,342	0.04%
2023/12/15	1	71.50	0.1	71.50	69.30	0.9	2,231	0.04%
2023/12/14	0	0.00	2	70.50	70.30	-2	1,847	-0.11%
2023/12/07	0	0.00	0.2	66.90	67.10	-0.2	1,699	-0.01%
2023/12/06	0.1	68.50	1	67.80	67.90	-0.9	1,696	-0.05%
2023/12/05	2	68.40	0	0.00	68.70	2	1,673	0.12%
2023/12/04	1.2	68.68	0	0.00	68.50	1.2	1,630	0.07%
2023/12/01	1.2	70.62	6	70.78	70.20	-4.8	1,573	-0.31%
2023/11/30	2.1	67.38	6	67.00	70.70	-3.9	1,431	-0.27%
2023/11/29	0	0.00	13	65.85	65.90	-13	1,156	-1.12%
2023/11/28	0	0.00	8	63.80	63.80	-8	1,104	-0.72%
2023/11/24	3	64.20	13	63.98	63.90	-10	1,137	-0.88%
2023/11/22	4	63.65	15	63.83	63.80	-11	1,142	-0.96%
2023/11/21	0	0.00	11	63.85	63.70	-11	1,146	-0.96%
2023/11/20	0	0.00	10	62.80	62.90	-10	1,139	-0.88%
2023/11/15	1	61.50	0	0.00	61.60	1	1,156	0.09%
2023/11/14	0	0.00	9	60.10	59.80	-9	1,161	-0.77%
2023/10/31	0	0.00	16	60.12	59.60	-16	1,525	-1.05%
2023/10/30	0	0.00	1	61.40	61.20	-1	1,577	-0.06%
2023/10/18	0	0.00	1	62.80	63.20	-1	2,129	-0.05%
2023/10/13	0	0.00	3	64.70	64.40	-3	2,994	-0.10%
2023/10/06	1	64.50	0	0.00	64.60	1	3,894	0.03%
2023/10/03	0	0.00	10	64.60	64.40	-10	5,595	-0.18%
2023/09/26	2	64.50	0.3	64.01	64.00	1.7	5,682	0.03%
2023/09/19	2	66.00	0	0.00	65.80	2	5,784	0.03%
2023/09/18	4	67.10	0	0.00	67.10	4	5,793	0.07%
2023/09/14	1	67.10	0	0.00	67.20	1	5,800	0.02%
2023/09/08	1	64.50	1	64.80	64.70	0	5,816	0.00%
2023/09/05	0	0.00	1	66.10	65.80	-1	5,961	-0.02%
2023/09/04	1	64.40	1	64.80	64.90	0	5,958	0.00%
2023/08/31	10.3	63.62	0	0.00	64.20	10.3	5,992	0.17%
2023/08/30	4	64.05	1	64.00	64.00	3	6,007	0.05%
2023/08/21	0	0.00	0	63.40	62.70	0	6,188	0.00%
2023/08/18	0	0.00	0	64.20	63.10	0	6,202	0.00%
2023/08/17	1	64.30	0	64.60	64.40	1	6,202	0.02%
2023/08/15	1	63.00	1	62.70	63.10	0	6,199	0.00%
2023/08/11	1	65.20	0	0.00	65.20	1	6,171	0.02%
2023/08/10	3	67.23	2	66.30	66.80	1	6,139	0.02%
2023/08/09	1	70.00	0	0.00	70.30	1	6,052	0.02%
2023/08/08	0.3	72.00	0	0.00	71.80	0.3	6,001	0.00%
2023/08/07	1	72.20	0	0.00	72.90	1	5,999	0.02%
2023/08/04	1	71.20	0	0.00	71.30	1	6,010	0.02%
2023/08/02	1	72.50	0	0.00	71.70	1	6,010	0.02%
2023/08/01	0	0.00	1	72.80	73.50	-1	5,947	-0.02%
2023/07/31	2	72.60	4	75.40	72.70	-2	5,894	-0.03%
2023/07/28	2	74.95	1	75.10	74.80	1	5,830	0.02%
2023/07/27	2	77.65	1	77.20	77.80	1	5,781	0.02%
2023/07/26	0	0.00	1	75.40	75.40	-1	5,704	-0.02%
2023/07/25	0	0.00	4	76.65	76.50	-4	5,677	-0.07%
2023/07/24	2	76.10	1	76.60	76.30	1	5,619	0.02%
2023/07/21	0	0.00	1	77.70	77.70	-1	5,525	-0.02%
2023/07/19	6	79.68	3	78.13	77.60	3	5,426	0.06%
2023/07/18	48	82.51	28	83.01	79.90	20	5,296	0.38%
2023/07/17	4	79.98	7	79.74	80.10	-3	4,748	-0.06%
2023/07/14	6.1	77.62	107.2	76.38	78.00	-101.1	4,388	-2.30%	大賣/鉅額交易
2023/07/13	10.2	76.04	103.1	75.61	75.20	-92.9	4,225	-2.20%	大賣/
2023/07/12	10	78.25	3.2	78.23	76.30	6.8	4,058	0.17%
2023/07/11	18	75.83	31.2	77.39	79.00	-13.2	3,399	-0.39%
2023/07/10	7	72.10	19	71.96	71.90	-12	2,663	-0.45%
2023/07/07	0	0.00	3	69.20	68.00	-3	2,516	-0.12%
2023/07/05	0	0.00	50	69.80	70.10	-50	2,547	-1.96%
2023/07/04	1	69.50	0	0.00	69.50	1	2,554	0.04%
2023/06/27	2	70.40	2	70.50	68.90	0	3,105	0.00%
2023/06/21	1.2	69.22	16	69.54	69.30	-14.8	3,102	-0.48%
2023/06/20	1	67.70	1	67.20	68.20	0	3,213	0.00%
2023/06/19	5	68.20	2	67.90	67.80	3	3,365	0.09%
2023/06/16	9	69.24	0	0.00	68.90	9	3,404	0.26%
2023/06/15	2	69.60	1	69.70	69.80	1	3,655	0.03%
2023/06/12	2	71.80	0	0.00	70.80	2	3,760	0.05%
2023/06/09	50	71.40	2	71.20	70.90	48	3,746	1.28%
2023/06/06	0	0.00	1.2	69.47	69.40	-1.2	3,969	-0.03%
2023/06/05	2	71.00	0	0.00	71.00	2	4,284	0.05%
2023/06/02	2	71.35	3	71.20	71.00	-1	4,565	-0.02%
2023/06/01	0	0.00	3	70.20	70.40	-3	4,811	-0.06%
2023/05/31	0	0.00	2	70.50	70.00	-2	4,813	-0.04%
2023/05/30	0.1	69.40	0	0.00	69.50	0.1	4,805	0.00%
2023/05/26	2.1	68.43	0	0.00	68.50	2.1	4,761	0.04%
2023/05/25	0	0.00	1	68.00	68.30	-1	4,755	-0.02%
2023/05/22	0	0.00	1	67.10	67.50	-1	4,775	-0.02%
2023/05/19	1	67.20	0	0.00	67.00	1	4,807	0.02%
2023/05/08	0	0.00	30	66.67	66.80	-30	5,100	-0.59%
2023/05/02	0	0.00	1	67.20	67.00	-1	5,540	-0.02%
2023/04/28	1	65.40	0	0.00	65.40	1	5,623	0.02%
2023/04/26	0	0.00	2	63.20	64.40	-2	5,612	-0.04%
2023/04/25	1	66.60	1	67.30	64.30	0	5,597	0.00%
2023/04/24	2	66.65	0	0.00	66.60	2	5,574	0.04%
2023/04/21	4	66.80	0	0.00	66.80	4	5,571	0.07%
2023/04/20	3	69.27	0	0.00	69.20	3	5,542	0.05%
2023/04/19	1	70.50	0	0.00	70.60	1	5,551	0.02%
2023/04/18	1	71.80	10	72.11	71.60	-9	5,527	-0.16%
2023/04/17	1	72.30	4.5	71.89	72.20	-3.5	5,455	-0.06%
2023/04/14	2	69.60	0	0.00	69.90	2	5,370	0.04%
2023/04/13	1	70.80	1	71.00	70.10	0	5,323	0.00%
2023/04/12	1.1	72.20	0	0.00	71.80	1.1	5,283	0.02%
2023/04/11	0	72.00	0	0.00	72.00	0	5,249	0.00%
2023/04/07	10	71.30	2	71.20	71.50	8	5,213	0.15%
2023/04/06	6	71.78	5	71.90	71.70	1	5,181	0.02%
2023/03/31	30	71.10	5	71.22	71.30	25	5,147	0.49%
2023/03/29	0	0.00	30	72.10	71.00	-30	5,091	-0.59%
2023/03/28	4	71.75	2	71.50	70.50	2	4,993	0.04%
2023/03/27	3	70.13	0	0.00	69.90	3	4,707	0.06%
2023/03/24	0	0.00	1	70.20	70.00	-1	4,711	-0.02%
2023/03/23	0	0.00	4	70.20	70.30	-4	4,743	-0.08%
2023/03/21	0	0.00	1	71.10	71.30	-1	4,563	-0.02%
2023/03/20	15	72.41	4.1	71.78	71.00	10.9	4,701	0.23%
2023/03/17	1	67.90	1	68.70	68.90	0	4,435	0.00%
2023/03/15	8	69.95	4	70.20	69.00	4	4,388	0.09%
2023/03/14	0	0.00	1	68.70	68.10	-1	4,401	-0.02%
2023/03/13	2	68.05	0	0.00	69.10	2	4,451	0.04%
2023/03/10	0.2	69.40	1	70.40	69.40	-0.8	4,458	-0.02%
2023/03/09	2	71.60	0	0.00	71.70	2	4,608	0.04%
2023/03/08	2.2	73.02	2	73.00	72.10	0.2	4,625	0.00%
2023/03/07	14	71.63	3	71.67	71.80	11	4,341	0.25%
2023/03/06	0	0.00	17	70.49	70.70	-17	4,092	-0.42%
2023/03/02	0	0.00	1	65.70	65.90	-1	3,820	-0.03%
2023/02/24	1	67.40	0	0.00	66.80	1	3,849	0.03%
2023/02/22	2	66.20	0	0.00	66.20	2	3,873	0.05%
2023/02/21	6	67.85	2	68.00	67.60	4	3,879	0.10%
2023/02/20	0	0.00	1	67.40	67.50	-1	3,947	-0.03%
2023/02/17	3	66.97	0	0.00	66.90	3	3,966	0.08%
2023/02/16	0	0.00	0.9	68.00	67.70	-0.9	3,962	-0.02%
2023/02/10	1	67.10	5	67.00	67.00	-4	3,946	-0.10%
2023/02/09	0	0.00	5	68.80	68.50	-5	3,932	-0.13%
2023/02/07	5	68.76	0	0.00	69.10	5	3,901	0.13%
2023/02/06	5	68.22	0	0.00	68.60	5	3,895	0.13%
2023/02/03	5	69.30	7	69.16	69.10	-2	3,846	-0.05%
2023/02/02	6	67.30	0.1	68.00	68.10	5.9	3,694	0.16%
2023/02/01	11	66.95	12	66.87	67.10	-1	3,638	-0.03%
2023/01/31	10	66.00	1	65.90	66.30	9	3,600	0.25%
2023/01/30	3	65.07	2	65.55	65.30	1	3,581	0.03%
2023/01/12	0	0.00	2	63.10	62.00	-2	3,574	-0.06%
2023/01/10	2	63.00	0	0.00	63.10	2	3,637	0.05%
2023/01/06	0	0.00	22	60.29	60.50	-22	3,675	-0.60%
2023/01/04	0	0.00	10	59.40	59.80	-10	3,793	-0.26%
2023/01/03	0	0.00	2	59.00	59.10	-2	3,826	-0.05%
2022/12/28	1	58.80	0	0.00	58.40	1	3,943	0.03%
2022/12/27	1	60.50	0	0.00	60.40	1	3,945	0.03%
2022/12/23	1	60.30	0	0.00	60.40	1	4,039	0.02%
2022/12/19	0	0.00	5	63.10	63.90	-5	4,177	-0.12%
2022/12/16	2	64.20	0	0.00	64.00	2	4,209	0.05%
2022/12/14	1	64.70	1	65.00	65.00	0	4,141	0.00%
2022/12/12	2	65.25	1	64.30	64.20	1	4,051	0.02%
2022/12/08	0	0.00	1	62.70	63.00	-1	3,895	-0.03%
2022/12/06	4	65.60	4	64.48	63.50	0	3,934	0.00%
2022/12/05	2	65.00	1	65.60	66.00	1	3,979	0.03%
2022/12/02	0.1	66.10	2	65.60	65.70	-1.9	4,065	-0.05%
2022/12/01	7	65.74	5	66.20	65.60	2	4,047	0.05%
2022/11/30	3	61.83	4	62.50	63.10	-1	3,926	-0.03%
2022/11/28	3	61.60	0	0.00	61.30	3	3,919	0.08%
2022/11/25	3	61.30	3	60.30	60.40	0	4,007	0.00%
2022/11/24	1	59.70	0	0.00	60.70	1	4,036	0.02%
2022/11/23	0	0.00	1	59.90	59.20	-1	4,057	-0.02%
2022/11/21	1	61.40	2	61.50	60.30	-1	4,361	-0.02%
2022/11/18	2	60.65	5	60.26	60.00	-3	4,769	-0.06%
2022/11/17	0	0.00	7	61.04	61.50	-7	4,768	-0.15%
2022/11/16	50	59.94	10	60.20	60.40	40	4,782	0.84%
2022/11/15	26	58.82	0	0.00	59.30	26	4,748	0.55%
2022/11/11	2	59.95	0	0.00	58.10	2	5,017	0.04%
2022/11/10	26	57.33	0	0.00	58.10	26	5,312	0.49%
2022/11/09	1	58.50	6	59.00	58.70	-5	5,539	-0.09%
2022/11/08	17	58.02	0	0.00	57.30	17	5,579	0.30%
2022/11/04	2	57.70	0	0.00	57.80	2	5,692	0.04%
2022/11/02	1	56.50	2	57.45	57.20	-1	5,835	-0.02%
2022/11/01	1	56.00	3	55.93	55.90	-2	5,908	-0.03%
2022/10/31	1	54.50	2	55.15	55.10	-1	6,159	-0.02%
2022/10/28	3	54.87	0	0.00	53.70	3	6,484	0.05%
2022/10/27	1	55.40	1	55.10	55.60	0	6,538	0.00%
2022/10/26	1	54.30	1	53.90	53.80	0	6,519	0.00%
2022/10/24	1	53.70	1	53.90	53.10	0	6,523	0.00%
2022/10/20	1	52.90	0	0.00	53.30	1	6,603	0.02%
2022/10/18	1	53.30	0	0.00	53.60	1	6,692	0.01%
2022/10/14	2	52.55	1	53.20	53.00	1	7,022	0.01%
2022/10/13	1	53.60	5	50.28	49.10	-4	7,058	-0.06%
2022/10/12	0	0.00	1	53.60	53.20	-1	7,066	-0.01%
2022/10/11	0	0.00	2	55.00	54.20	-2	7,092	-0.03%
2022/10/05	2.1	57.94	12	58.65	57.10	-9.9	7,199	-0.14%
2022/10/04	2	58.45	31	58.40	58.60	-29	7,171	-0.40%
2022/10/03	10	57.33	0	0.00	57.20	10	7,236	0.14%
2022/09/30	0	0.00	30	56.30	57.00	-30	7,381	-0.41%
2022/09/29	1	56.00	0	0.00	56.00	1	7,404	0.01%
2022/09/28	1	56.20	0	0.00	55.00	1	7,415	0.01%
2022/09/27	1	58.50	0	0.00	59.50	1	7,453	0.01%
2022/09/26	0	0.00	1.5	59.10	57.90	-1.5	7,571	-0.02%
2022/09/21	2	64.30	0	0.00	64.40	2	7,686	0.03%
2022/09/19	0	0.00	2	64.65	65.00	-2	7,790	-0.03%
2022/09/16	1	66.40	1	66.30	65.50	0	7,829	0.00%
2022/09/15	0	0.00	0.2	67.80	66.40	-0.2	7,899	0.00%
2022/09/13	1	67.70	1	68.20	67.00	0	7,975	0.00%
2022/09/12	0	0.00	1	68.50	67.80	-1	8,102	-0.01%
2022/09/08	0	0.00	1.3	67.66	68.50	-1.3	8,290	-0.02%
2022/09/07	0	0.00	1	62.30	64.40	-1	8,456	-0.01%
2022/09/06	4	64.93	8.5	64.60	63.60	-4.5	8,418	-0.05%
2022/09/05	1	70.20	0	0.00	67.50	1	8,364	0.01%
2022/09/02	2	69.10	2	69.10	69.70	0	8,340	0.00%
2022/09/01	0	0.00	5	70.72	68.90	-5	8,309	-0.06%
2022/08/31	1	69.40	3	69.90	69.90	-2	8,199	-0.02%
2022/08/30	1	69.10	0	0.00	69.10	1	8,195	0.01%
2022/08/29	3	68.40	0	0.00	68.30	3	8,202	0.04%
2022/08/26	11.5	71.34	13	71.59	71.60	-1.5	8,191	-0.02%
2022/08/25	51	71.89	5	71.32	70.10	46	8,089	0.57%
2022/08/22	1	68.80	1	69.10	69.30	0	8,299	0.00%
2022/08/19	61	69.76	0	0.00	69.90	61	8,332	0.73%
2022/08/18	5	69.82	0	0.00	70.40	5	8,275	0.06%
2022/08/17	3	71.63	4.1	71.59	71.00	-1.1	8,186	-0.01%
2022/08/16	2	69.55	1.1	70.06	70.20	0.9	7,927	0.01%
2022/08/15	5	67.60	0	0.00	67.90	5	7,819	0.06%
2022/08/12	5.5	66.39	0	0.00	66.20	5.5	7,855	0.07%
2022/08/11	4	68.00	3	67.13	66.30	1	7,936	0.01%
2022/08/10	0.5	67.70	0.1	67.70	66.80	0.4	8,128	0.01%
2022/08/09	2	68.10	1	68.20	67.40	1	8,351	0.01%
2022/08/05	8	67.76	12	67.76	67.60	-4	8,520	-0.05%
2022/08/04	2	66.10	0	0.00	66.70	2	8,413	0.02%
2022/08/02	0	0.00	0.1	63.70	63.50	-0.1	8,470	0.00%
2022/08/01	1	65.10	1	64.60	64.80	0	8,563	0.00%
2022/07/29	5	65.04	0	0.00	65.00	5	8,652	0.06%
2022/07/28	3	64.70	0	0.00	63.80	3	8,937	0.03%
2022/07/27	2	63.25	2	63.00	64.50	0	8,971	0.00%
2022/07/26	1	64.00	0	0.00	62.60	1	9,027	0.01%
2022/07/25	0	0.00	1	65.30	65.10	-1	9,039	-0.01%
2022/07/22	1	65.50	6	65.70	65.80	-5	9,176	-0.05%
2022/07/21	9	64.11	5	63.26	66.20	4	9,223	0.04%
2022/07/20	0	0.00	1	62.40	62.40	-1	9,154	-0.01%
2022/07/18	4	60.10	1	59.60	59.80	3	9,442	0.03%
2022/07/15	1	59.00	2	58.80	59.00	-1	9,747	-0.01%
2022/07/14	0	0.00	2	56.45	58.30	-2	10,055	-0.02%
2022/07/13	2	56.80	0	0.00	55.80	2	10,347	0.02%
2022/07/12	1	55.20	1	54.80	54.80	0	10,689	0.00%
2022/07/11	1	57.80	0	0.00	58.10	1	10,957	0.01%
2022/07/08	5	58.10	3	58.07	58.00	2	11,017	0.02%
2022/07/07	0	0.00	2	53.40	55.80	-2	10,898	-0.02%
2022/07/06	1	55.30	2	56.45	53.90	-1	10,894	-0.01%
2022/07/05	3	56.70	2	56.40	56.50	1	10,938	0.01%
2022/07/01	0	0.00	1	60.00	57.90	-1	11,029	-0.01%
2022/06/30	0	0.00	1	63.00	63.00	-1	11,036	-0.01%
2022/06/29	0	0.00	2	66.95	67.60	-2	11,191	-0.02%
2022/06/28	1	68.20	1	68.00	68.00	0	11,908	0.00%
2022/06/27	3	70.10	1	69.20	70.00	2	13,329	0.02%
2022/06/24	2	66.85	0	0.00	67.00	2	13,453	0.01%
2022/06/23	1	66.40	0	0.00	66.30	1	13,603	0.01%
2022/06/22	0	0.00	16	67.13	66.60	-16	13,864	-0.12%
2022/06/20	10	67.35	10	68.30	66.10	0	14,344	0.00%
2022/06/17	5	69.52	4	69.40	69.10	1	14,401	0.01%
2022/06/16	6	76.36	0	0.00	71.60	6	14,233	0.04%
2022/06/14	0	0.00	4	78.55	78.90	-4	14,341	-0.03%
2022/06/13	2	79.75	6	80.05	79.50	-4	14,314	-0.03%
2022/06/10	1	80.60	1	80.50	81.80	0	14,409	0.00%
2022/06/09	2	80.80	1	80.10	81.50	1	14,480	0.01%
2022/06/08	1	81.40	0	0.00	80.80	1	14,506	0.01%
2022/06/07	2	81.50	1	81.40	81.50	1	14,549	0.01%
2022/06/06	1	81.40	2	81.80	81.40	-1	14,548	-0.01%
2022/06/02	3	83.33	0	0.00	83.10	3	14,535	0.02%
2022/06/01	2	84.85	2	84.85	84.00	0	14,505	0.00%
2022/05/31	4	84.50	0	0.00	83.80	4	14,345	0.03%
2022/05/30	3	83.13	5	82.74	84.50	-2	14,193	-0.01%
2022/05/25	0	0.00	1	79.30	80.20	-1	13,923	-0.01%
2022/05/24	1	78.80	1	79.00	78.70	0	13,997	0.00%
2022/05/23	1	81.90	0	0.00	81.20	1	14,026	0.01%
2022/05/20	0	0.00	3	81.27	81.20	-3	14,123	-0.02%
2022/05/19	6	79.80	4	78.78	81.20	2	14,577	0.01%
2022/05/18	55	83.32	2	82.75	81.20	53	14,594	0.36%
2022/05/17	1	82.10	21	80.55	82.40	-20	14,434	-0.14%
2022/05/16	13	79.12	11	79.67	78.40	2	14,348	0.01%
2022/05/13	7	77.00	9	76.98	77.20	-2	14,440	-0.01%
2022/05/12	51	76.96	52	77.33	75.50	-1	14,713	-0.01%
2022/05/11	4	77.83	3	76.90	77.10	1	15,081	0.01%
2022/05/10	5	75.20	5	74.80	75.50	0	14,961	0.00%
2022/05/09	2	78.70	7	77.79	77.10	-5	15,062	-0.03%
2022/05/06	1	80.70	0	0.00	81.20	1	15,546	0.01%
2022/05/05	49	82.17	5	81.44	81.40	44	15,572	0.28%
2022/05/04	0	0.00	4	78.70	78.60	-4	15,326	-0.03%
2022/05/03	7	78.00	5	77.56	77.90	2	15,547	0.01%
2022/04/29	3	76.83	4	77.40	76.10	-1	15,578	-0.01%
2022/04/28	13	75.01	10	75.42	76.00	3	15,557	0.02%
2022/04/27	1	72.80	14	73.11	76.10	-13	15,466	-0.08%
2022/04/26	7	77.64	16	77.61	77.00	-9	15,339	-0.06%
2022/04/25	4	79.95	8	80.29	78.70	-4	15,252	-0.03%
2022/04/22	9	83.09	3	82.80	82.80	6	15,120	0.04%
2022/04/21	36	83.35	14	83.73	84.60	22	14,983	0.15%
2022/04/20	9	80.26	4	80.50	80.80	5	14,855	0.03%
2022/04/19	27	81.10	1	81.30	80.60	26	14,623	0.18%
2022/04/18	52.1	82.35	2	82.25	82.00	50.1	14,444	0.35%
2022/04/15	22	86.11	4	86.93	85.00	18	14,235	0.13%
2022/04/14	4.1	92.20	20	92.13	90.80	-15.9	14,260	-0.11%
2022/04/13	1	93.90	3	94.03	93.80	-2	14,192	-0.01%
2022/04/12	4	93.90	1	93.60	93.30	3	14,352	0.02%
2022/04/11	17	95.29	5	95.20	95.00	12	14,407	0.08%
2022/04/08	1	98.20	0	0.00	98.10	1	14,392	0.01%
2022/04/07	7	99.07	6.2	98.97	98.00	0.8	14,346	0.01%
2022/04/06	4	99.95	11	99.10	101.50	-7	14,168	-0.05%
2022/04/01	5	99.86	3	99.10	100.50	2	14,162	0.01%
2022/03/31	60	104.64	33	105.33	102.00	27	13,986	0.19%
2022/03/30	48.2	103.81	46	105.41	105.00	2.2	13,567	0.02%
2022/03/29	2	99.40	1	100.00	98.80	1	12,340	0.01%
2022/03/28	3	98.87	26	99.94	98.40	-23	12,524	-0.18%
2022/03/25	27	100.88	7	99.97	99.90	20	12,582	0.16%
2022/03/24	20.1	97.55	11	97.95	97.80	9.1	12,322	0.07%
2022/03/23	8.1	100.26	5	100.56	99.60	3.1	12,188	0.03%
2022/03/22	4	102.50	0	0.00	102.50	4	12,003	0.03%
2022/03/21	0	0.00	2	104.75	105.00	-2	11,884	-0.02%
2022/03/18	1	103.00	7	104.50	105.00	-6	11,866	-0.05%
2022/03/17	5	101.90	4	100.00	102.00	1	11,702	0.01%
2022/03/15	7	96.37	2	100.50	95.00	5	11,863	0.04%
2022/03/14	3	102.50	2	102.50	102.00	1	11,960	0.01%
2022/03/11	0	0.00	4	100.33	101.00	-4	12,395	-0.03%
2022/03/10	3	99.83	1	99.70	99.50	2	12,755	0.02%
2022/03/08	5	96.00	5	95.78	93.70	0	13,895	0.00%
2022/03/07	4	98.38	4	99.60	97.30	0	14,153	0.00%
2022/03/04	1	100.50	2	101.25	101.50	-1	14,469	-0.01%
2022/03/03	2	103.25	2	104.50	103.00	0	14,750	0.00%
2022/03/01	2	103.00	1	102.50	103.50	1	15,294	0.01%
2022/02/25	9	100.50	0	0.00	100.50	9	15,771	0.06%
2022/02/24	3	99.83	1	100.00	99.40	2	16,240	0.01%
2022/02/23	2	103.25	3	103.00	104.00	-1	16,640	-0.01%
2022/02/22	7	104.00	5.5	102.09	102.50	1.5	17,811	0.01%
2022/02/21	37	110.22	43.3	111.37	106.00	-6.3	18,081	-0.03%
2022/02/18	0	0.00	29	108.78	109.00	-29	17,897	-0.16%
2022/02/17	2	106.25	4	106.75	107.00	-2	18,019	-0.01%
2022/02/16	34	107.90	21	107.12	107.00	13	18,175	0.07%
2022/02/15	22.2	107.83	40	106.80	105.00	-17.8	18,300	-0.10%
2022/02/14	13	104.58	22.3	106.18	106.00	-9.3	18,441	-0.05%
2022/02/11	37	105.11	29	105.34	105.00	8	18,444	0.04%
2022/02/10	0	0.00	1	102.50	103.00	-1	18,668	-0.01%
2022/02/09	7.1	103.14	2	103.25	103.00	5.1	19,384	0.03%
2022/02/08	15	100.85	22	102.05	102.00	-7	19,523	-0.04%
2022/02/07	2	93.40	4	93.25	95.00	-2	19,910	-0.01%
2022/01/26	3	90.57	0	0.00	90.50	3	20,923	0.01%
2022/01/25	4	91.95	4	91.98	89.50	0	22,423	0.00%
2022/01/24	3	89.43	4	90.10	91.30	-1	22,697	0.00%
2022/01/21	1	89.30	0	0.00	88.70	1	23,536	0.00%
2022/01/20	5	89.34	0	0.00	90.30	5	24,081	0.02%
2022/01/19	1	90.50	1	90.40	90.40	0	24,609	0.00%
2022/01/18	1	92.20	2	92.40	92.40	-1	25,087	0.00%
2022/01/17	1	91.60	2	91.35	92.00	-1	25,652	0.00%
2022/01/14	3.2	89.08	0	0.00	89.30	3.2	26,174	0.01%
2022/01/13	10	90.91	3	91.13	90.60	7	27,169	0.03%
2022/01/12	4	92.85	8	92.83	92.70	-4	27,947	-0.01%
2022/01/11	4.8	94.44	2	93.90	93.70	2.8	28,558	0.01%
2022/01/10	15	97.71	15	95.05	98.60	0	28,664	0.00%
2022/01/07	8	96.33	2.1	95.39	95.00	5.9	28,617	0.02%
2022/01/06	7	100.21	3	100.50	100.50	4	28,343	0.01%
2022/01/05	7	100.93	24	102.90	102.00	-17	28,453	-0.06%
2022/01/04	3	104.00	4	104.75	104.00	-1	28,502	0.00%
2022/01/03	3	106.33	0	0.00	105.50	3	28,716	0.01%
2021/12/29	1	107.00	1	107.00	107.00	0	28,910	0.00%
2021/12/28	0	0.00	1	108.50	108.00	-1	29,134	0.00%
2021/12/24	34	109.01	4	108.88	107.50	30	29,287	0.10%
2021/12/23	2	111.00	6	111.08	111.50	-4	29,125	-0.01%
2021/12/22	17	109.76	15	109.60	108.00	2	29,022	0.01%
2021/12/21	2	109.00	5	108.40	108.00	-3	28,709	-0.01%
2021/12/20	0	0.00	2	105.50	105.00	-2	28,555	-0.01%
2021/12/17	1	107.50	1	104.50	104.50	0	28,800	0.00%
2021/12/16	5	107.60	7	107.36	109.00	-2	28,899	-0.01%
2021/12/15	1	105.50	1	103.50	106.00	0	28,763	0.00%
2021/12/14	4	102.75	15	102.33	102.50	-11	28,719	-0.04%
2021/12/13	1	106.00	2	105.50	106.00	-1	28,701	0.00%
2021/12/10	3	106.33	5	105.60	105.00	-2	28,726	-0.01%
2021/12/09	7	110.07	0	0.00	109.00	7	28,660	0.02%
2021/12/08	3	111.33	6	111.75	112.00	-3	28,764	-0.01%
2021/12/07	58.1	112.45	33	110.95	110.00	25.1	28,852	0.09%
2021/12/06	24	111.69	14	112.21	113.00	10	28,486	0.04%
2021/12/03	6	113.67	24	113.73	111.50	-18	28,344	-0.06%
2021/12/02	36	111.00	31	111.71	107.00	5	27,818	0.02%
2021/12/01	9	109.89	10	110.70	110.50	-1	27,901	0.00%
2021/11/30	47	106.89	46	107.77	110.50	1	28,112	0.00%
2021/11/29	3	104.83	1.1	104.64	106.00	1.9	28,267	0.01%
2021/11/26	2	106.25	3	106.83	103.50	-1	28,113	0.00%
2021/11/25	28	110.23	31	110.66	108.00	-3	27,981	-0.01%
2021/11/24	15.1	110.03	18.3	109.45	112.00	-3.2	27,809	-0.01%
2021/11/23	16	109.16	13	109.38	106.00	3	27,568	0.01%
2021/11/22	30.1	111.69	26.3	108.98	108.50	3.9	27,561	0.01%
2021/11/19	30.2	111.77	79	112.85	111.50	-48.9	27,864	-0.18%
2021/11/18	30.2	103.52	63	104.44	106.00	-32.8	27,212	-0.12%
2021/11/17	6	102.83	54	101.76	102.00	-48	27,315	-0.18%
2021/11/16	39	100.99	7	99.97	98.20	32	27,667	0.12%
2021/11/15	33	100.85	62.1	100.72	100.50	-29.1	28,029	-0.10%
2021/11/12	62	102.43	6	102.42	100.50	56	28,240	0.20%
2021/11/11	27	99.50	54	100.12	101.00	-27	28,331	-0.10%
2021/11/10	37	97.12	3	97.03	97.90	34	28,092	0.12%
2021/11/09	81	98.37	68.1	98.64	98.00	13	27,946	0.05%
2021/11/08	70.1	103.53	20	99.86	99.20	50.1	27,499	0.18%
2021/11/05	15	108.93	10	109.35	110.00	5	26,953	0.02%
2021/11/04	46	112.43	76	112.53	110.00	-30	26,808	-0.11%
2021/11/03	87.1	109.09	46.2	107.61	108.00	40.9	26,125	0.16%
2021/11/02	39.3	119.04	37.1	117.12	111.50	2.2	25,206	0.01%
2021/11/01	42	120.18	47	121.86	123.50	-5	23,823	-0.02%
2021/10/29	30	112.65	30.3	111.55	112.50	-0.3	23,484	0.00%
2021/10/28	18.1	108.74	28	107.89	107.50	-9.9	22,973	-0.04%
2021/10/27	43	105.42	64.2	106.87	107.00	-21.2	22,734	-0.09%
2021/10/26	32	108.72	20.2	107.30	101.50	11.8	22,334	0.05%
2021/10/25	71	104.90	61	105.19	105.50	10	22,136	0.05%
2021/10/22	22	102.57	5	102.30	101.50	17	22,045	0.08%
2021/10/21	33	101.21	24	101.27	100.50	9	22,333	0.04%
2021/10/20	41	97.47	20.9	97.51	96.80	20.1	22,038	0.09%
2021/10/19	29	97.39	50	98.61	101.50	-21	22,139	-0.09%
2021/10/18	0	0.00	3	94.30	92.60	-3	21,900	-0.01%
2021/10/15	4	91.95	9	92.00	91.40	-5	22,556	-0.02%
2021/10/14	2	89.25	1	90.00	89.00	1	23,483	0.00%
2021/10/13	8	90.31	20	89.85	87.40	-12	23,748	-0.05%
2021/10/12	30	94.64	22	94.25	93.30	8	24,108	0.03%
2021/10/08	23	92.53	36	92.66	94.00	-13	24,790	-0.05%
2021/10/07	21	89.25	9	89.83	89.50	12	25,392	0.05%
2021/10/06	16	87.36	3	88.30	86.20	13	25,823	0.05%
2021/10/05	4	86.50	11	85.42	86.50	-7	26,290	-0.03%
2021/10/04	3	81.10	3	83.13	81.10	0	26,522	0.00%
2021/10/01	11	85.86	7	86.57	84.10	4	26,890	0.01%
2021/09/30	1	89.50	1	90.70	89.30	0	27,668	0.00%
2021/09/29	23	87.98	22	89.11	87.70	1	28,122	0.00%
2021/09/28	2	91.80	1	94.50	91.80	1	28,938	0.00%
2021/09/27	1	94.50	1	95.40	94.60	0	29,581	0.00%
2021/09/24	21.1	96.16	65	96.07	95.00	-43.9	30,007	-0.15%
2021/09/23	42	91.87	1	95.50	95.40	41	30,217	0.14%
2021/09/22	0	0.00	10	90.90	90.20	-10	30,320	-0.03%
2021/09/17	10	92.30	10	91.40	92.30	0	31,093	0.00%
2021/09/16	1	90.60	2	91.60	90.40	-1	31,844	0.00%
2021/09/15	21	91.74	181	90.33	92.30	-160	32,181	-0.50%	大賣/鉅額交易
2021/09/14	2	92.40	5	92.06	91.70	-3	32,862	-0.01%
2021/09/13	19	96.11	16	96.68	92.30	3	33,164	0.01%
2021/09/10	64	93.77	4	93.15	94.90	60	33,443	0.18%
2021/09/09	103	93.42	1	92.10	93.90	102	34,291	0.30%	大買/鉅額交易
2021/09/08	2	91.10	1	91.10	90.50	1	35,196	0.00%
2021/09/07	30.1	93.13	34	92.01	94.30	-3.9	35,488	-0.01%
2021/09/06	32	95.93	34.2	96.62	94.50	-2.2	35,198	-0.01%
2021/09/03	7.2	98.28	10	99.00	98.50	-2.8	34,882	-0.01%
2021/09/02	17.2	104.51	24	101.96	100.50	-6.8	34,527	-0.02%
2021/09/01	3	109.00	5	109.40	111.00	-2	34,572	-0.01%
2021/08/31	17	107.53	19	107.79	108.50	-2	34,495	-0.01%
2021/08/30	8	108.19	26	108.00	110.00	-18	34,408	-0.05%
2021/08/27	68.2	111.07	66	105.67	106.50	2.2	34,340	0.01%
2021/08/26	85	114.74	55	112.50	111.50	30	34,147	0.09%
2021/08/25	72.6	111.87	100	112.09	113.00	-27.4	34,077	-0.08%
2021/08/24	68	109.56	75	108.97	107.50	-7	33,308	-0.02%
2021/08/23	76	107.49	47	107.10	106.00	29	32,775	0.09%
2021/08/20	45	102.55	53.2	103.78	105.00	-8.2	32,351	-0.03%
2021/08/19	18	100.34	56	100.92	99.00	-38	31,672	-0.12%
2021/08/18	54	96.02	66.1	92.95	100.00	-12.1	31,083	-0.04%
2021/08/17	41	96.64	188	94.84	91.00	-147	30,700	-0.48%	大賣/鉅額交易
2021/08/16	63	97.84	31	99.30	98.90	32	30,369	0.11%
2021/08/13	6	98.55	2	99.65	97.00	4	30,232	0.01%
2021/08/12	52.1	100.56	24	100.65	103.00	28.1	30,107	0.09%
2021/08/11	42.2	99.98	64	98.51	97.60	-21.8	29,975	-0.07%
2021/08/10	180	101.17	160.3	101.11	101.00	19.7	29,776	0.07%	大買/大賣/
2021/08/09	14.4	103.02	18.1	101.17	100.50	-3.8	29,579	-0.01%
2021/08/06	27.1	105.23	147.1	107.05	108.50	-120	29,399	-0.41%	大賣/鉅額交易
2021/08/05	33	109.76	112	107.93	108.50	-79	29,282	-0.27%	大賣/
2021/08/04	93	115.77	73.1	113.89	113.00	20	29,279	0.07%
2021/08/03	126	113.67	17	113.88	113.50	109	29,284	0.37%	大買/鉅額交易
2021/08/02	132	107.48	19	108.74	111.50	113	28,915	0.39%	大買/鉅額交易
2021/07/30	9	105.00	5	106.30	102.50	4	28,598	0.01%
2021/07/29	27	105.59	23	105.70	107.00	4	28,473	0.01%
2021/07/28	29.1	108.75	42	104.94	104.50	-13	28,180	-0.05%
2021/07/27	45.4	118.00	30.3	118.17	114.50	15.1	27,765	0.05%
2021/07/26	68.2	114.06	85.3	117.01	115.50	-17.2	27,020	-0.06%
2021/07/23	105.4	113.12	257	110.47	110.00	-151.6	26,312	-0.58%	大買/大賣/鉅額交易
2021/07/22	112	108.11	19.4	111.91	113.50	92.7	25,352	0.37%	大買/
2021/07/21	142.1	109.70	122	104.82	103.50	20.1	25,114	0.08%	大買/大賣/
2021/07/20	166.1	107.56	70	104.95	108.50	96.1	24,422	0.39%	大買/
2021/07/19	41	102.15	13	101.31	100.00	28	23,783	0.12%
2021/07/16	18	101.43	39.2	102.58	102.50	-21.2	24,120	-0.09%
2021/07/15	161.2	97.83	541.1	95.54	100.00	-379.9	24,054	-1.58%	大買/大賣/鉅額交易
2021/07/14	151	101.51	23.1	100.74	98.10	127.9	23,919	0.53%	大買/鉅額交易
2021/07/13	5	111.10	9.1	108.95	109.00	-4.1	23,126	-0.02%
2021/07/12	7.1	101.93	19	101.37	105.50	-11.9	22,646	-0.05%
2021/07/09	50	95.69	77	96.78	96.00	-27	22,042	-0.12%
2021/07/08	45	96.00	26.1	95.68	94.80	18.9	21,711	0.09%
2021/07/07	51	95.87	55.1	97.70	93.60	-4.1	21,344	-0.02%
2021/07/06	21	92.56	29	93.02	92.60	-8	20,611	-0.04%
2021/07/05	485.5	92.70	154.4	91.21	90.50	331.1	20,264	1.63%	大買/大賣/鉅額交易
2021/07/02	27	82.03	37	83.81	87.60	-10	19,651	-0.05%
2021/07/01	19.2	83.78	139	83.67	79.70	-119.8	19,370	-0.62%	大賣/鉅額交易
2021/06/30	24.2	82.60	57	83.60	86.20	-32.8	19,562	-0.17%
2021/06/29	27	80.36	10	80.02	78.70	17	19,614	0.09%
2021/06/28	47	81.04	31.2	81.51	79.60	15.8	19,407	0.08%
2021/06/25	9.4	80.30	36.5	80.25	81.80	-27.1	18,838	-0.14%
2021/06/24	49	74.80	6	73.87	74.40	43	18,163	0.24%
2021/06/23	110	73.23	46	72.92	74.50	64	17,792	0.36%	大買/
2021/06/22	34	68.19	51	68.36	69.90	-17	17,070	-0.10%
2021/06/21	77	68.22	50	67.04	66.20	27	16,679	0.16%
2021/06/18	13	68.14	27	68.31	68.90	-14	16,156	-0.09%
2021/06/17	17	64.66	35	63.39	65.20	-18	15,070	-0.12%
2021/06/16	16.1	60.37	14.3	60.10	61.00	1.9	14,076	0.01%
2021/06/15	0	0.00	11	57.81	57.80	-11	13,617	-0.08%
2021/06/11	0	0.00	1	56.40	56.50	-1	13,585	-0.01%
2021/06/10	23	56.58	21	57.43	57.00	2	13,668	0.01%
2021/06/09	43.1	56.68	27	56.82	56.50	16.1	13,562	0.12%
2021/06/08	12	54.03	53	54.57	54.80	-41	13,053	-0.31%
2021/06/07	40	52.82	0	0.00	53.40	40	13,119	0.30%
2021/06/04	10	53.78	188	53.41	54.00	-178	13,221	-1.35%	大賣/鉅額交易
2021/06/03	1	53.70	46	53.43	53.50	-45	13,225	-0.34%
2021/06/02	67	54.41	126	55.17	52.90	-59	13,253	-0.45%	大賣/
2021/06/01	1	51.60	4	52.20	52.00	-3	12,855	-0.02%
2021/05/31	4.3	51.41	1	51.40	51.20	3.3	12,919	0.03%
2021/05/28	74	50.28	16	50.54	50.60	58	13,004	0.45%
2021/05/27	9	48.00	1	48.30	48.35	8	13,181	0.06%
2021/05/26	3	48.05	0	0.00	48.40	3	13,217	0.02%
2021/05/25	0	0.00	7	47.86	47.85	-7	13,317	-0.05%
2021/05/24	0	0.00	2	46.70	46.25	-2	13,390	-0.01%
2021/05/21	5	46.25	2	45.30	46.15	3	13,538	0.02%
2021/05/20	1	44.00	0	0.00	43.85	1	13,616	0.01%
2021/05/19	0	0.00	1	45.40	45.60	-1	13,604	-0.01%
2021/05/18	0	0.00	2	41.55	43.55	-2	13,512	-0.01%
2021/05/17	16	39.95	7	40.88	39.60	9	13,515	0.07%
2021/05/14	24	45.00	0	0.00	43.95	24	13,471	0.18%
2021/05/12	31	44.32	0	0.00	43.50	31	13,348	0.23%
2021/05/11	43	46.34	0.4	48.00	46.60	42.6	13,217	0.32%
2021/05/10	2.1	51.40	12	51.76	51.10	-9.9	13,093	-0.08%
2021/05/07	11	53.60	2	53.60	53.60	9	13,597	0.07%
2021/05/06	5	50.50	0	0.00	50.70	5	13,602	0.04%
2021/05/05	24	51.40	0	0.00	50.90	24	13,569	0.18%
2021/05/04	9	52.67	1	53.50	52.40	8	13,623	0.06%
2021/05/03	6	56.17	20	56.25	55.50	-14	13,697	-0.10%
2021/04/29	42	59.18	3	59.27	59.00	39	13,737	0.28%
2021/04/28	0	0.00	113	60.93	60.50	-113	13,804	-0.82%	大賣/鉅額交易
2021/04/27	153	60.58	6	60.70	60.20	147	13,935	1.05%	大買/鉅額交易
2021/04/26	5	61.84	86	63.01	62.70	-81	13,805	-0.59%
2021/04/23	41	62.04	1	62.50	62.40	40	13,876	0.29%
2021/04/22	108	62.74	29	63.19	60.50	79	13,695	0.58%	大買/
2021/04/21	19.3	60.52	20	61.63	61.70	-0.7	13,209	-0.01%
2021/04/20	7	60.67	17	59.52	59.50	-10	12,870	-0.08%
2021/04/19	2	55.50	6	56.27	56.70	-4	12,514	-0.03%
2021/04/16	2	54.90	12	55.90	56.00	-10	12,781	-0.08%
2021/04/14	11	54.53	2	55.20	55.40	9	12,979	0.07%
2021/04/13	12	58.02	7	57.80	55.80	5	13,158	0.04%
2021/04/12	11	57.08	3	57.30	57.10	8	13,235	0.06%
2021/04/09	13	58.64	22.3	59.39	58.60	-9.3	13,439	-0.07%
2021/04/08	8	60.23	22.9	60.64	60.70	-14.9	14,110	-0.11%
2021/04/07	26	59.28	10	59.57	59.60	16	14,202	0.11%
2021/04/06	42.3	57.35	43	57.41	59.60	-0.8	14,068	-0.01%
2021/04/01	11	55.06	12	55.48	54.50	-1	13,793	-0.01%
2021/03/31	48	53.33	0	0.00	53.50	48	14,143	0.34%
2021/03/30	34	54.32	6	54.48	54.00	28	15,208	0.18%
2021/03/29	2	54.60	3	54.77	54.60	-1	16,146	-0.01%
2021/03/25	5	52.80	10	52.60	52.20	-5	16,368	-0.03%
2021/03/24	6	53.83	1	53.50	53.70	5	16,465	0.03%
2021/03/23	3	53.83	20	53.71	53.00	-17	16,589	-0.10%
2021/03/22	1	54.50	2	54.70	54.40	-1	16,726	-0.01%
2021/03/16	12	54.53	10	54.03	53.80	2	17,675	0.01%
2021/03/12	0	0.00	26	52.90	53.10	-26	18,159	-0.14%
2021/03/11	3	52.60	1	52.70	52.90	2	18,251	0.01%
2021/03/10	0	0.00	2	51.20	51.40	-2	18,268	-0.01%
2021/03/09	7	48.76	0	0.00	48.70	7	18,249	0.04%
2021/03/05	2	51.70	0	0.00	51.30	2	18,928	0.01%
2021/03/04	2	51.85	1	52.10	51.60	1	19,241	0.01%
2021/03/02	37	55.76	17	54.28	53.90	20	19,881	0.10%
2021/02/26	1	54.00	0	0.00	54.00	1	20,047	0.00%
2021/02/25	4	54.85	1	54.60	54.60	3	21,355	0.01%
2021/02/24	24	55.26	38	55.34	55.00	-14	22,443	-0.06%
2021/02/23	0	0.00	5	55.32	55.00	-5	22,545	-0.02%
2021/02/22	2	55.05	76	54.63	54.40	-74	22,470	-0.33%
2021/02/19	16	53.11	3	53.00	53.10	13	22,464	0.06%
2021/02/18	5	52.10	1	52.20	52.40	4	22,985	0.02%
2021/02/17	0	0.00	102	50.95	51.80	-102	23,384	-0.44%	大賣/鉅額交易
2021/02/05	100	49.39	0	0.00	48.90	100	23,516	0.43%
2021/02/04	0	0.00	10	49.60	49.35	-10	24,050	-0.04%
2021/02/03	11	50.90	0	0.00	50.60	11	24,582	0.04%
2021/02/02	10	50.30	11	49.74	50.00	-1	24,837	0.00%
2021/01/29	31	51.49	31	53.33	50.50	0	24,939	0.00%
2021/01/28	0	0.00	80	51.00	51.20	-80	24,472	-0.33%
2021/01/27	80	52.65	1	52.30	52.50	79	24,442	0.32%
2021/01/25	25	53.36	17	52.99	53.30	8	24,404	0.03%
2021/01/22	44	50.99	57	50.56	51.60	-13	24,222	-0.05%
2021/01/21	20	52.17	4	50.73	51.00	16	24,138	0.07%
2021/01/20	12	52.98	4	52.28	51.70	8	24,060	0.03%
2021/01/19	10	55.60	12	54.82	54.80	-2	23,846	-0.01%
2021/01/18	4	54.60	21	55.56	55.50	-17	23,821	-0.07%
2021/01/15	27	54.49	15	54.17	54.00	12	23,598	0.05%
2021/01/14	10	54.34	0	0.00	53.90	10	23,431	0.04%
2021/01/13	12	55.67	3	55.10	55.30	9	23,327	0.04%
2021/01/12	18	56.68	5	55.36	55.30	13	23,246	0.06%
2021/01/11	0	0.00	31	54.87	56.50	-31	22,867	-0.14%
2021/01/08	13	54.05	2	53.50	53.50	11	22,833	0.05%
2021/01/07	21	53.60	6.9	53.13	53.20	14.1	23,230	0.06%
2021/01/06	26	54.10	28	54.84	53.00	-2	23,313	-0.01%
2021/01/05	32	53.99	10	54.70	54.70	22	23,142	0.10%
2021/01/04	35	54.55	9	57.20	54.70	26	23,109	0.11%
2020/12/31	38	53.73	45	54.45	54.10	-7	23,051	-0.03%
2020/12/30	23	52.15	16	52.06	51.80	7	22,367	0.03%
2020/12/29	27	51.73	24.2	52.14	52.80	2.8	22,044	0.01%
2020/12/28	17	51.56	43	51.93	51.60	-26	21,821	-0.12%
2020/12/25	49	51.65	14	52.34	51.00	35	21,429	0.16%
2020/12/24	47	48.18	38	50.05	50.60	9	20,612	0.04%
2020/12/23	15	46.16	62	46.15	46.90	-47	19,511	-0.24%
2020/12/22	7	45.02	14	45.52	43.60	-7	18,595	-0.04%
2020/12/21	2	43.53	2	43.80	44.60	0	18,505	0.00%
2020/12/18	5	44.94	2	44.45	44.00	3	18,713	0.02%
2020/12/17	6	44.54	41	45.01	45.25	-35	18,690	-0.19%
2020/12/16	1	44.10	3	44.33	44.75	-2	18,660	-0.01%
2020/12/15	8	43.07	5	43.80	42.70	3	18,800	0.02%
2020/12/14	1	45.50	9	45.49	45.10	-8	19,025	-0.04%
2020/12/11	1	44.10	1	45.05	44.10	0	18,840	0.00%
2020/12/10	13	46.33	4	45.90	45.80	9	18,653	0.05%
2020/12/09	9	45.77	49	46.32	45.95	-40	18,353	-0.22%
2020/12/08	3	44.77	0	0.00	44.95	3	17,978	0.02%
2020/12/07	11	44.74	3	44.52	44.30	8	17,988	0.04%
2020/12/04	7	44.71	9	45.02	44.30	-2	17,926	-0.01%
2020/12/03	22	44.76	13	45.13	44.35	9	17,860	0.05%
2020/12/02	34	45.50	12	45.42	44.70	22	17,857	0.12%
2020/12/01	61	44.32	42.9	44.92	45.80	18.1	17,637	0.10%
2020/11/30	25	44.73	16	44.89	44.60	9	17,461	0.05%
2020/11/27	19	44.06	16	44.92	45.15	3	17,327	0.02%
2020/11/26	18	43.05	23	43.88	43.65	-5	17,355	-0.03%
2020/11/25	22	42.99	19	42.69	42.40	3	17,154	0.02%
2020/11/24	34	44.54	56	45.07	43.20	-22	17,057	-0.13%
2020/11/23	54	42.08	526	43.60	44.40	-472	16,399	-2.88%	大賣/鉅額交易
2020/11/20	20	40.35	3	40.33	40.40	17	16,776	0.10%
2020/11/19	95	39.78	14	39.39	39.00	81	16,927	0.48%
2020/11/18	7	39.81	8	39.99	39.55	-1	17,618	-0.01%
2020/11/17	17	40.01	0	0.00	39.50	17	18,922	0.09%
2020/11/16	3	39.78	2	41.35	41.35	1	21,270	0.00%
2020/11/13	2	38.80	6	38.67	38.70	-4	21,508	-0.02%
2020/11/12	35	38.48	25	38.42	38.15	10	21,713	0.05%
2020/11/11	4	40.00	34	39.96	40.35	-30	21,395	-0.14%
2020/11/10	8	38.31	10	39.45	38.05	-2	20,909	-0.01%
2020/11/09	50	38.76	21.6	38.74	39.00	28.4	20,791	0.14%
2020/11/06	1	38.15	0	0.00	37.65	1	20,707	0.00%
2020/11/05	0	0.00	7	37.54	37.90	-7	20,769	-0.03%
2020/11/04	0	0.00	1	36.75	37.00	-1	20,901	0.00%
2020/11/03	1	37.00	3	36.65	36.90	-2	21,491	-0.01%
2020/11/02	1	35.20	0	0.00	35.30	1	22,085	0.00%
2020/10/30	1	36.55	0	0.00	36.05	1	22,205	0.00%
2020/10/29	8	36.66	132	36.36	37.20	-124	22,509	-0.55%	大賣/鉅額交易
2020/10/28	2	38.28	0	0.00	37.55	2	22,554	0.01%
2020/10/27	0	0.00	8	38.29	38.45	-8	22,538	-0.04%
2020/10/26	10	38.60	2	38.90	38.10	8	22,623	0.04%
2020/10/23	4	38.00	1	38.15	38.15	3	22,541	0.01%
2020/10/22	1	37.80	2	37.78	37.80	-1	22,637	0.00%
2020/10/21	9	37.10	4	37.38	37.40	5	22,620	0.02%
2020/10/20	1	36.70	3	36.87	36.75	-2	22,601	-0.01%
2020/10/16	19	37.76	0	0.00	36.80	19	22,574	0.08%
2020/10/15	16	39.38	25	39.66	39.00	-9	22,229	-0.04%
2020/10/14	5	38.89	12	38.93	38.70	-7	21,642	-0.03%
2020/10/13	20	38.72	11	38.53	38.30	9	21,478	0.04%
2020/10/12	3	37.95	32	38.13	38.30	-29	21,336	-0.14%
2020/10/08	11	38.52	7	38.73	37.95	4	21,233	0.02%
2020/10/07	10	38.26	14	38.25	38.40	-4	21,039	-0.02%
2020/10/06	0	0.00	5	37.42	37.45	-5	20,941	-0.02%
2020/09/29	1	35.90	1	36.20	35.75	0	21,134	0.00%
2020/09/25	4	35.94	4	36.11	34.95	0	21,098	0.00%
2020/09/24	4	36.06	5	36.30	35.30	-1	21,089	0.00%
2020/09/23	6	37.96	19	37.71	37.10	-13	21,179	-0.06%
2020/09/22	4	37.61	1	37.20	37.05	3	20,890	0.01%
2020/09/21	16	37.53	2	37.40	37.40	14	20,794	0.07%
2020/09/18	128	38.26	12	37.80	37.60	116	20,814	0.56%	大買/鉅額交易
2020/09/17	13	37.43	34.8	37.50	38.20	-21.8	20,556	-0.11%
2020/09/16	3	36.45	55	36.40	36.40	-52	20,061	-0.26%
2020/09/15	0	0.00	9	36.49	35.90	-9	19,992	-0.05%
2020/09/14	3	35.05	10	35.65	36.10	-7	20,063	-0.03%
2020/09/11	14	35.03	5	34.65	34.65	9	20,003	0.04%
2020/09/10	11	36.36	14	36.95	36.20	-3	19,836	-0.02%
2020/09/09	0	0.00	2	36.40	36.40	-2	19,777	-0.01%
2020/09/08	14	36.00	2	36.05	35.90	12	19,786	0.06%
2020/09/07	103	35.82	63	36.80	35.70	40	19,811	0.20%	大買/
2020/09/04	2	36.60	53	35.86	36.75	-51	19,837	-0.26%
2020/09/03	14	37.84	2	38.08	37.40	12	19,855	0.06%
2020/09/02	10	37.96	7	37.81	38.00	3	19,694	0.02%
2020/09/01	8	37.90	22	37.89	38.55	-14	19,779	-0.07%
2020/08/31	16	36.85	0	0.00	36.70	16	19,408	0.08%
2020/08/28	16	37.64	28.2	37.76	37.40	-12.2	19,647	-0.06%
2020/08/27	60	37.20	66.5	37.50	37.35	-6.5	20,272	-0.03%
2020/08/26	74	39.95	69	40.03	38.40	5	19,892	0.03%
2020/08/25	36	38.89	37	38.57	38.40	-1	18,326	-0.01%
2020/08/24	20	37.94	16	38.75	39.00	4	17,887	0.02%
2020/08/21	166	39.39	47	38.47	37.95	119	17,062	0.70%	大買/鉅額交易
2020/08/20	75	37.86	65	38.28	38.75	10	15,582	0.06%
2020/08/19	10	36.14	5	36.53	36.85	5	12,641	0.04%
2020/08/18	13	32.29	7	32.76	33.50	6	11,930	0.05%
2020/08/17	1	31.20	15	31.46	32.00	-14	11,501	-0.12%
2020/08/14	0	0.00	4	30.74	30.45	-4	11,271	-0.04%
2020/08/13	9	30.16	7	30.09	30.05	2	11,222	0.02%
2020/08/12	2	29.45	7	29.61	29.90	-5	11,049	-0.05%
2020/08/11	2	30.25	4	29.95	29.80	-2	10,944	-0.02%
2020/08/10	10	30.91	10	30.20	30.40	0	10,915	0.00%
2020/08/07	30	32.53	68	32.71	32.40	-38	10,682	-0.36%
2020/08/06	65	31.11	5	32.65	32.65	60	10,058	0.60%
2020/08/05	2	29.75	28	29.05	29.70	-26	9,412	-0.28%
2020/08/04	26	30.35	1	30.35	28.80	25	9,278	0.27%
2020/08/03	5	30.15	2	30.15	29.70	3	8,947	0.03%
2020/07/31	11	29.20	0	0.00	29.35	11	8,858	0.12%
2020/07/29	0	0.00	1	27.70	28.40	-1	8,775	-0.01%
2020/07/28	1	27.50	0	0.00	27.40	1	8,775	0.01%
2020/07/27	6	28.20	0	0.00	28.55	6	8,632	0.07%
2020/07/23	0	0.00	2	28.78	28.55	-2	8,690	-0.02%
2020/07/22	0	0.00	1	28.75	28.45	-1	8,692	-0.01%
2020/07/17	1	27.05	0	0.00	27.05	1	9,148	0.01%
2020/07/16	0	0.00	2	28.10	28.05	-2	9,131	-0.02%
2020/07/15	3	28.72	1	29.00	28.65	2	9,100	0.02%
2020/07/14	2	29.53	0	0.00	29.35	2	9,016	0.02%
2020/07/13	0	0.00	1	30.05	30.15	-1	8,848	-0.01%
2020/07/10	2	29.50	2	28.90	28.95	0	8,720	0.00%
2020/07/09	0	0.00	1	29.60	29.70	-1	8,548	-0.01%
2020/07/08	1	29.25	1	29.50	29.45	0	8,462	0.00%
2020/07/07	1	28.90	0	0.00	29.15	1	8,344	0.01%
2020/07/06	0	0.00	1	29.05	29.20	-1	8,298	-0.01%
2020/07/03	4	29.09	0	0.00	29.10	4	8,235	0.05%
2020/07/02	1	29.85	1	30.10	29.80	0	8,010	0.00%
2020/06/19	0	0.00	1	28.30	28.30	-1	7,478	-0.01%
2020/06/16	1.4	28.66	1	29.15	28.35	0.4	7,218	0.01%
2020/06/15	5	28.88	7	28.77	28.05	-2	7,204	-0.03%
2020/06/12	7	28.46	6	28.91	29.65	1	7,134	0.01%
2020/06/11	3	29.95	17	29.93	29.20	-14	7,085	-0.20%
2020/06/10	3	28.95	4	29.55	30.00	-1	6,942	-0.01%
2020/06/09	1	28.20	21	27.96	28.30	-20	6,772	-0.30%
2020/06/08	5	29.83	6	30.06	29.10	-1	6,677	-0.01%
2020/06/05	1	29.10	1	29.25	29.10	0	6,346	0.00%
2020/06/04	20	29.14	12	29.05	29.30	8	6,172	0.13%
2020/06/03	171	27.78	168	28.66	28.95	3	5,701	0.05%	大買/大賣/
2020/06/02	15	26.35	13	26.08	27.00	2	4,644	0.04%
2020/06/01	0	0.00	1	24.80	24.60	-1	4,304	-0.02%
2020/05/29	2	24.35	1	23.70	23.70	1	4,277	0.02%
2020/05/28	1	24.35	1	24.80	24.50	0	4,262	0.00%
2020/05/27	1	24.80	1	24.60	24.80	0	4,245	0.00%
2020/05/26	1	24.20	16	24.04	24.15	-15	4,214	-0.36%
2020/05/25	1	23.40	1	23.85	24.05	0	4,203	0.00%
2020/05/22	1	24.05	0	0.00	23.95	1	4,188	0.02%
2020/05/21	0	0.00	2	24.33	24.60	-2	4,164	-0.05%
2020/05/20	1	24.15	0	0.00	24.05	1	4,110	0.02%
2020/05/19	0	0.00	1	23.25	23.80	-1	4,052	-0.02%
2020/05/18	1	22.55	0	0.00	23.00	1	3,999	0.03%
2020/05/15	8	23.36	7	23.06	23.25	1	3,969	0.03%
2020/05/14	1	24.45	5	24.45	24.20	-4	3,846	-0.10%
2020/05/13	3	24.68	1	25.00	25.00	2	3,803	0.05%
2020/05/12	1	25.50	2	25.35	25.10	-1	3,793	-0.03%
2020/05/11	20	25.59	7	25.77	25.55	13	3,765	0.35%
2020/05/08	1	25.35	5	25.01	24.90	-4	3,709	-0.11%
2020/05/07	2	25.20	1	24.95	24.95	1	3,674	0.03%
2020/05/06	1	24.90	0	0.00	25.05	1	3,624	0.03%
2020/05/05	4	24.90	1	24.95	25.40	3	3,573	0.08%
2020/05/04	1	24.20	3	23.90	24.40	-2	3,499	-0.06%
2020/04/30	0	0.00	7	24.70	24.55	-7	3,499	-0.20%
2020/04/29	3	25.05	1	24.60	24.40	2	3,496	0.06%
2020/04/28	0	0.00	8	24.03	24.15	-8	3,405	-0.23%
2020/04/27	0	0.00	1	24.05	23.85	-1	3,390	-0.03%
2020/04/24	11	23.85	2	24.05	23.70	9	3,331	0.27%
2020/04/23	5	24.38	9	24.12	24.05	-4	3,179	-0.13%
2020/04/22	5	21.30	0	0.00	23.20	5	2,893	0.17%
2020/04/21	0	0.00	1	21.55	21.45	-1	2,794	-0.04%
2020/04/20	1	21.95	0	0.00	22.00	1	2,755	0.04%
2020/04/17	0	0.00	15	21.98	21.50	-15	2,740	-0.55%
2020/04/16	10	21.53	0	0.00	21.50	10	2,717	0.37%
2020/04/13	4	20.49	0	0.00	20.25	4	2,701	0.15%
2020/04/09	2	20.40	1	19.90	20.00	1	2,796	0.04%
2020/04/08	0	0.00	1	19.95	20.10	-1	2,779	-0.04%
2020/03/31	2	19.30	1	19.45	19.15	1	2,982	0.03%
2020/03/30	1	17.40	1	17.90	18.45	0	2,957	0.00%
2020/03/27	1	17.90	0	0.00	17.95	1	2,943	0.03%
2020/03/26	0	0.00	18	17.91	18.20	-18	2,953	-0.61%
2020/03/24	0	0.00	1	16.35	16.60	-1	3,084	-0.03%
2020/03/23	0	0.00	2	14.85	15.10	-2	3,066	-0.07%
2020/03/20	0	0.00	1	14.50	15.05	-1	3,060	-0.03%
2020/03/18	5	15.46	1	15.95	15.20	4	2,956	0.14%
2020/03/17	3	16.48	3	16.50	16.15	0	2,896	0.00%
2020/03/16	3	19.57	0	0.00	17.90	3	2,799	0.11%
2020/03/12	2	22.78	0	0.00	21.65	2	2,651	0.08%
2020/03/09	1	24.60	0	0.00	24.05	1	2,601	0.04%
2020/03/04	0	0.00	1	25.55	25.65	-1	2,653	-0.04%
2020/02/27	6	25.68	5	24.75	24.30	1	2,625	0.04%
2020/02/24	0	0.00	1	24.85	24.90	-1	2,563	-0.04%
2020/02/11	0	0.00	11	24.38	24.50	-11	2,553	-0.43%
2020/02/10	0	0.00	2	24.30	24.15	-2	2,540	-0.08%
2020/02/07	2	23.83	0	0.00	23.80	2	2,546	0.08%
2020/02/06	0	0.00	3	24.00	24.25	-3	2,544	-0.12%
2020/02/05	3	23.22	1	23.60	23.25	2	2,533	0.08%
2020/02/03	1	22.50	0	0.00	22.20	1	2,673	0.04%
2020/01/31	1	25.00	1	24.65	24.00	0	2,653	0.00%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/20	0	0.00	5	27.45	27.35	-5	2,587	-0.19%
2020/01/16	1	27.75	3	27.85	27.80	-2	2,616	-0.08%
2020/01/15	0	0.00	2	27.83	27.85	-2	2,687	-0.07%
2020/01/14	2	27.20	0	0.00	27.10	2	2,655	0.08%
2020/01/13	0	0.00	10	26.80	26.95	-10	2,650	-0.38%
2020/01/10	1	26.50	0	0.00	26.50	1	2,656	0.04%
2020/01/08	2	26.88	1	26.65	26.55	1	2,780	0.04%
2020/01/07	2	27.98	1	28.40	27.50	1	2,827	0.04%
2020/01/06	1	28.20	0	0.00	28.25	1	2,859	0.03%
2020/01/03	1	28.00	3	28.42	28.25	-2	2,842	-0.07%
2020/01/02	0	0.00	1	27.80	27.80	-1	2,762	-0.04%
2019/12/31	2	27.65	0	0.00	27.70	2	2,787	0.07%
2019/12/30	1	28.10	0	0.00	28.00	1	2,797	0.04%
2019/12/27	0	0.00	1	28.65	28.35	-1	2,757	-0.04%
2019/12/26	11	28.26	1	28.35	28.30	10	2,692	0.37%
2019/12/25	0	0.00	3	27.85	27.80	-3	2,500	-0.12%
2019/12/24	1	26.95	0	0.00	26.55	1	2,413	0.04%
2019/12/23	2	27.05	3	26.87	26.90	-1	2,423	-0.04%
2019/12/20	17	27.91	7	28.21	27.50	10	2,391	0.42%
2019/12/19	2	26.65	0	0.00	26.65	2	2,169	0.09%
2019/12/18	1	26.65	0	0.00	26.65	1	2,210	0.05%
2019/12/17	4	26.85	10	26.66	26.65	-6	2,248	-0.27%
2019/12/16	0	0.00	1	26.45	26.50	-1	2,290	-0.04%
2019/12/10	1	25.80	0	0.00	25.65	1	2,822	0.04%
2019/12/06	1	25.90	0	0.00	26.05	1	3,059	0.03%
2019/12/04	1	25.35	2	25.80	25.90	-1	3,421	-0.03%
2019/12/03	4	25.34	0	0.00	25.35	4	3,454	0.12%
2019/12/02	3	25.50	3	25.80	25.35	0	3,517	0.00%
2019/11/29	0	0.00	1	26.35	26.15	-1	3,555	-0.03%
2019/11/27	0	0.00	5	26.95	26.95	-5	3,689	-0.14%
2019/11/21	0	0.00	1	26.70	26.70	-1	4,018	-0.02%
2019/11/20	1	26.75	0	0.00	26.85	1	4,079	0.02%
2019/11/19	1	26.75	0	0.00	26.80	1	4,160	0.02%
2019/11/18	10	27.15	15	26.93	27.15	-5	4,240	-0.12%
2019/11/15	5	26.85	0	0.00	26.60	5	4,372	0.11%
2019/11/13	2	26.63	0	0.00	26.60	2	4,489	0.04%
2019/11/12	1	26.70	0	0.00	26.90	1	4,493	0.02%
2019/11/08	1.1	27.46	0	0.00	27.65	1.1	4,518	0.02%
2019/11/07	2	27.30	0	0.00	27.45	2	4,558	0.04%
2019/11/01	1	28.10	1	28.15	28.15	0	4,607	0.00%
2019/10/31	0	0.00	135	30.08	28.70	-135	4,584	-2.94%	大賣/鉅額交易
2019/10/24	1	28.70	0	0.00	28.90	1	4,621	0.02%
2019/10/23	0	0.00	3	29.27	29.05	-3	4,657	-0.06%
2019/10/22	1	28.35	0	0.00	28.40	1	4,591	0.02%
2019/10/16	1	28.65	0	0.00	28.70	1	4,749	0.02%
2019/10/15	2	28.00	1	27.10	28.30	1	4,662	0.02%
2019/10/14	1	27.30	2	27.60	27.45	-1	4,644	-0.02%
2019/10/09	1	26.60	6	27.18	27.00	-5	4,911	-0.10%
2019/10/08	1	26.90	0	0.00	26.85	1	5,187	0.02%
2019/10/07	2	27.25	0	0.00	27.25	2	5,396	0.04%
2019/10/04	1	27.70	0	0.00	27.65	1	5,404	0.02%
2019/10/03	0	0.00	0.9	28.25	28.20	-0.9	5,480	-0.02%
2019/10/01	0	0.00	1	28.90	28.90	-1	5,508	-0.02%
2019/09/25	1.2	29.71	0	0.00	29.75	1.2	5,529	0.02%
2019/09/24	0	0.00	1	30.70	30.15	-1	5,526	-0.02%
2019/09/23	0.1	30.35	0	0.00	30.35	0.1	5,547	0.00%
2019/09/11	1	28.20	0	0.00	27.65	1	5,550	0.02%
2019/09/10	1	28.80	1	28.50	28.35	0	5,526	0.00%
2019/09/09	0	0.00	9	28.53	28.20	-9	5,567	-0.16%
2019/09/06	25	29.48	12	30.09	28.60	13	5,543	0.23%
2019/09/04	0	0.00	3	28.80	28.70	-3	5,121	-0.06%
2019/09/03	2	28.45	0	0.00	28.90	2	5,107	0.04%
2019/09/02	12	28.27	3	27.70	29.00	9	4,945	0.18%
2019/08/30	1	27.80	1	27.55	27.35	0	4,867	0.00%
2019/08/28	0	0.00	1	27.90	27.70	-1	4,637	-0.02%
2019/08/27	2	27.65	10	27.63	27.70	-8	4,575	-0.17%
2019/08/23	1	27.60	4	27.33	27.45	-3	4,454	-0.07%
2019/08/22	4	27.13	2	27.15	27.05	2	4,329	0.05%
2019/08/21	1	26.95	0	0.00	26.75	1	4,229	0.02%
2019/08/20	1	26.55	0	0.00	26.50	1	4,192	0.02%
2019/08/14	11	25.72	0	0.00	25.70	11	3,939	0.28%
2019/08/13	10	26.05	10	25.75	25.75	0	3,863	0.00%
2019/08/12	0	0.00	9	25.00	25.95	-9	3,757	-0.24%
2019/08/08	2	23.85	0	0.00	24.00	2	3,658	0.05%
2019/08/07	2	23.75	0	0.00	23.60	2	3,702	0.05%
2019/08/06	1	22.90	16	23.10	24.00	-15	3,791	-0.40%
2019/08/05	0	0.00	1	24.05	23.70	-1	3,887	-0.03%
2019/08/02	2	24.60	6	24.60	24.50	-4	3,916	-0.10%
2019/08/01	1	25.45	0	0.00	25.35	1	3,965	0.03%
2019/07/31	0	0.00	5	25.35	25.75	-5	3,999	-0.13%
2019/07/25	2	27.00	2	27.05	27.00	0	4,028	0.00%
2019/07/24	24	26.55	3	26.75	26.65	21	3,979	0.53%
2019/07/22	0	0.00	1	25.65	25.65	-1	3,953	-0.03%
2019/07/18	1	26.00	0	0.00	25.65	1	3,996	0.03%
2019/07/16	0	0.00	5	27.10	26.70	-5	4,076	-0.12%
2019/07/12	1	27.05	5	27.35	27.05	-4	4,299	-0.09%
2019/07/09	5	26.89	0	0.00	26.90	5	4,696	0.11%
2019/07/08	12	27.77	10	28.07	27.45	2	5,160	0.04%
2019/07/05	2	26.28	6	27.17	27.00	-4	5,857	-0.07%
2019/07/04	0	0.00	2	25.80	26.75	-2	5,700	-0.04%
2019/07/03	1	25.55	0	0.00	25.20	1	5,573	0.02%
2019/07/02	1	26.10	0	0.00	25.90	1	5,601	0.02%
2019/07/01	0	0.00	2	25.90	26.00	-2	5,601	-0.04%
2019/06/28	2	25.30	0	0.00	25.30	2	5,626	0.04%
2019/06/27	2	25.40	0	0.00	25.35	2	5,719	0.03%
2019/06/26	0	0.00	20	25.30	25.50	-20	5,737	-0.35%
2019/06/24	1	25.60	0	0.00	25.60	1	5,855	0.02%
2019/06/21	1	26.00	0	0.00	25.55	1	5,895	0.02%
2019/06/20	2	26.05	20	26.13	26.05	-18	5,935	-0.30%
2019/06/19	2	25.60	300	25.59	25.80	-298	5,979	-4.98%	大賣/鉅額交易
2019/06/17	7	25.71	2	25.95	25.90	5	6,100	0.08%
2019/06/14	5	25.25	0	0.00	25.25	5	6,083	0.08%
2019/06/13	2	24.88	0	0.00	24.75	2	6,247	0.03%
2019/06/12	2	25.25	0	0.00	25.00	2	6,351	0.03%
2019/06/11	0	0.00	5	25.00	25.30	-5	6,380	-0.08%
2019/06/10	4	24.73	4	24.90	25.25	0	6,416	0.00%
2019/06/06	11	25.14	41	24.82	24.50	-30	6,437	-0.47%
2019/06/05	40	24.66	0	0.00	24.50	40	6,393	0.63%
2019/06/04	4	24.45	0	0.00	24.25	4	6,454	0.06%
2019/06/03	2	24.35	0	0.00	24.25	2	6,495	0.03%
2019/05/30	2	24.48	6	24.51	24.60	-4	6,532	-0.06%
2019/05/27	2	24.50	4	24.53	24.55	-2	6,765	-0.03%
2019/05/24	1	24.30	0	0.00	24.10	1	6,787	0.01%
2019/05/22	2	24.65	0	0.00	24.20	2	6,957	0.03%
2019/05/21	0	0.00	1	23.55	24.45	-1	7,021	-0.01%
2019/05/15	0	0.00	50	24.85	25.05	-50	7,709	-0.65%
2019/05/10	1	24.90	0	0.00	25.05	1	8,743	0.01%
2019/05/09	0	0.00	1	25.60	25.50	-1	8,772	-0.01%
2019/05/06	5	26.40	0	0.00	26.30	5	8,994	0.06%
2019/04/25	5	27.95	1	27.95	28.10	4	10,130	0.04%
2019/04/24	0	0.00	3	28.55	28.35	-3	10,373	-0.03%
2019/04/22	0	0.00	10	28.90	28.80	-10	10,535	-0.09%
2019/04/19	1	28.70	0	0.00	28.90	1	10,523	0.01%
2019/04/18	4	29.70	0	0.00	28.65	4	10,517	0.04%
2019/04/17	1	29.85	4	29.88	29.85	-3	10,458	-0.03%
2019/04/16	2	29.50	20	29.35	30.15	-18	10,576	-0.17%
2019/04/15	12	29.69	4	29.75	29.25	8	10,637	0.08%
2019/04/12	83	30.53	38	29.60	29.05	45	10,596	0.42%
2019/04/11	22	30.02	40	30.57	30.70	-18	10,145	-0.18%
2019/04/10	100	28.33	0	0.00	28.55	100	9,180	1.09%
2019/04/09	0	0.00	3	28.20	27.85	-3	9,094	-0.03%
2019/04/08	51	27.70	1	27.95	27.50	50	9,061	0.55%
2019/04/03	60	27.68	2	27.75	27.60	58	9,079	0.64%
2019/04/02	0	0.00	22	27.38	27.25	-22	9,083	-0.24%
2019/04/01	52	27.49	18	27.40	27.30	34	9,101	0.37%
2019/03/29	2	26.70	0	0.00	26.65	2	9,054	0.02%
2019/03/27	14	26.56	14	26.82	26.90	0	9,489	0.00%
2019/03/26	6	26.30	7	26.09	26.05	-1	9,577	-0.01%
2019/03/25	7	26.08	3	26.25	26.10	4	9,814	0.04%
2019/03/22	1	27.05	0	0.00	27.15	1	9,900	0.01%
2019/03/21	6	27.08	3	27.50	27.55	3	10,038	0.03%
2019/03/20	1	26.50	0	0.00	26.55	1	10,738	0.01%
2019/03/19	29	26.56	16	26.64	26.70	13	10,914	0.12%
2019/03/18	77	26.05	18	26.17	26.25	59	10,916	0.54%
2019/03/15	11	27.86	10	27.40	27.15	1	10,826	0.01%
2019/03/14	4	28.25	0	0.00	27.70	4	10,870	0.04%
2019/03/13	7	27.98	11	28.16	28.00	-4	11,142	-0.04%
2019/03/12	4	27.83	0	0.00	27.70	4	11,336	0.04%
2019/03/11	77	27.34	10	27.50	27.50	67	11,605	0.58%
2019/03/08	4	27.76	0	0.00	27.70	4	12,319	0.03%
2019/03/05	0	0.00	2	28.80	28.75	-2	13,769	-0.01%
2019/03/04	5	28.90	10	28.85	29.30	-5	13,904	-0.04%
2019/02/27	13	28.65	2	28.80	28.75	11	13,919	0.08%
2019/02/26	0	0.00	1	29.45	29.45	-1	13,911	-0.01%
2019/02/22	0	0.00	13	30.72	30.10	-13	14,172	-0.09%
2019/02/21	0	0.00	36	30.19	30.20	-36	14,153	-0.25%
2019/02/20	2	30.35	121	30.38	30.15	-119	14,199	-0.84%	大賣/鉅額交易
2019/02/19	2	30.53	51	30.54	30.15	-49	14,224	-0.34%
2019/02/18	8	30.23	1	30.05	29.95	7	14,215	0.05%
2019/02/15	11	31.90	19	32.17	31.00	-8	14,082	-0.06%
2019/02/14	2	31.65	0	0.00	31.25	2	13,848	0.01%
2019/02/13	41	31.95	4	31.44	31.35	37	13,838	0.27%
2019/02/12	6	31.00	10	31.30	31.30	-4	13,648	-0.03%
2019/02/11	2	30.45	24	31.08	31.15	-22	13,564	-0.16%
2019/01/30	0	0.00	10	28.80	28.55	-10	13,213	-0.08%
2019/01/29	1	28.60	3	29.03	28.90	-2	13,385	-0.01%
2019/01/28	0	0.00	10	29.30	29.00	-10	13,834	-0.07%
2019/01/25	0	0.00	10	28.90	28.75	-10	14,039	-0.07%
2019/01/24	31	28.84	32	28.40	28.40	-1	14,141	-0.01%
2019/01/22	20	29.10	21	28.10	28.10	-1	14,086	-0.01%
2019/01/21	23	29.34	24	28.83	28.80	-1	13,979	-0.01%
2019/01/18	3	28.95	11	28.69	29.05	-8	13,906	-0.06%
2019/01/17	53	28.97	40	28.52	28.40	13	13,893	0.09%
2019/01/16	37	27.64	44	28.45	28.95	-7	13,553	-0.05%
2019/01/15	17	27.22	15	27.65	27.05	2	13,306	0.02%
2019/01/14	0	0.00	20	26.20	26.25	-20	13,137	-0.15%
2019/01/11	30	26.95	15	26.40	26.40	15	13,213	0.11%
2019/01/10	20	26.55	20	26.85	26.85	0	13,196	0.00%
2019/01/09	43	27.07	25	26.60	26.40	18	13,169	0.14%
2019/01/08	31	27.05	27	26.83	26.75	4	13,080	0.03%
2019/01/07	6	25.85	9	26.16	26.85	-3	12,900	-0.02%
2019/01/04	3	24.28	3	24.58	24.45	0	12,832	0.00%
2019/01/03	1	25.50	0	0.00	25.45	1	12,756	0.01%
2019/01/02	30	25.90	30	25.70	25.70	0	12,860	0.00%
2018/12/28	1	25.20	1	25.70	25.45	0	12,985	0.00%
2018/12/27	5	26.00	5	25.50	25.45	0	13,109	0.00%
2018/12/26	5	26.05	2	26.10	24.95	3	13,064	0.02%
2018/12/24	1	26.70	0	0.00	26.50	1	12,977	0.01%
2018/12/22	1	26.35	0	0.00	26.25	1	13,007	0.01%
2018/12/21	33	26.08	33	26.82	26.95	0	13,020	0.00%
2018/12/20	33	25.46	36	25.62	25.65	-3	12,743	-0.02%
2018/12/19	26	25.94	22	25.53	25.45	4	12,634	0.03%
2018/12/18	22	26.02	18	26.30	26.00	4	12,559	0.03%
2018/12/17	11	27.98	0	0.00	27.25	11	12,402	0.09%
2018/12/14	4	27.74	6	27.61	27.70	-2	12,378	-0.02%
2018/12/13	19	30.05	34	29.14	28.80	-15	12,204	-0.12%
2018/12/12	2	28.10	8	29.03	29.70	-6	11,430	-0.05%
2018/12/11	11	27.13	6	26.70	27.00	5	11,257	0.04%
2018/12/10	2	26.80	0	0.00	26.70	2	11,295	0.02%
2018/12/07	8	28.15	6	28.18	28.10	2	11,245	0.02%
2018/12/06	29	29.25	22	28.28	27.55	7	11,175	0.06%
2018/12/05	10	30.52	18	30.40	30.25	-8	10,997	-0.07%
2018/12/04	32	31.83	22	31.46	31.50	10	10,949	0.09%
2018/12/03	133	32.06	16	31.95	31.90	117	10,750	1.09%	大買/鉅額交易
2018/11/30	25	30.18	229	30.61	31.25	-204	10,080	-2.02%	大賣/鉅額交易
2018/11/29	108	27.18	10	28.40	28.45	98	9,212	1.06%	大買/
2018/11/28	4	25.39	5	25.67	25.90	-1	8,915	-0.01%
2018/11/27	3	24.67	4	24.33	24.80	-1	8,751	-0.01%
2018/11/26	77	23.61	29	23.75	23.75	48	8,657	0.55%
2018/11/23	1	23.45	1	23.75	23.45	0	8,811	0.00%
2018/11/22	52	25.76	2	24.55	24.25	50	9,015	0.55%
2018/11/21	35	25.58	1	25.60	25.55	34	8,951	0.38%
2018/11/20	1	25.95	1	25.75	25.75	0	8,885	0.00%
2018/11/19	20	24.90	0	0.00	25.65	20	8,898	0.22%
2018/11/16	1	25.00	7	24.80	24.60	-6	9,020	-0.07%
2018/11/15	1	24.20	0	0.00	24.45	1	9,163	0.01%
2018/11/13	0	0.00	3	23.25	24.15	-3	9,201	-0.03%
2018/11/12	2	24.20	0	0.00	24.10	2	9,232	0.02%
2018/11/09	1	24.40	2	23.63	23.80	-1	9,218	-0.01%
2018/11/08	27	24.91	18	25.01	24.65	9	9,232	0.10%
2018/11/07	9	25.36	3	25.37	25.80	6	9,204	0.07%
2018/11/06	1	24.55	1	25.85	24.30	0	9,220	0.00%
2018/11/05	15	26.89	12	26.71	25.75	3	9,225	0.03%
2018/11/02	1	25.75	129	24.65	26.00	-128	8,734	-1.47%	大賣/鉅額交易
2018/11/01	6	24.00	83	23.64	23.65	-77	8,434	-0.91%
2018/10/31	80	21.97	10	22.05	22.25	70	8,304	0.84%
2018/10/30	7	20.96	12	20.90	21.00	-5	8,139	-0.06%
2018/10/29	12	20.55	2	20.55	20.30	10	8,095	0.12%
2018/10/26	0	0.00	1	20.70	20.30	-1	8,223	-0.01%
2018/10/25	72	20.82	0	0.00	20.75	72	8,232	0.87%
2018/10/24	1	23.05	1	22.80	23.05	0	8,230	0.00%
2018/10/23	55	23.09	0	0.00	23.00	55	8,421	0.65%
2018/10/22	3	23.18	2	23.20	23.90	1	8,524	0.01%
2018/10/19	3	23.10	3	23.57	23.25	0	8,669	0.00%
2018/10/18	0	0.00	2	24.75	24.50	-2	8,841	-0.02%
2018/10/17	1	25.05	3	25.22	24.25	-2	8,960	-0.02%
2018/10/16	11	25.03	1	25.30	24.50	10	9,063	0.11%
2018/10/15	10	24.75	15	24.43	24.75	-5	9,181	-0.05%
2018/10/12	7	23.94	13	23.60	24.05	-6	9,501	-0.06%
2018/10/11	25	23.26	0	0.00	23.05	25	9,716	0.26%
2018/10/09	9	25.76	11	26.26	25.60	-2	9,883	-0.02%
2018/10/08	16	27.09	12	27.72	26.30	4	9,900	0.04%
2018/10/05	8	28.69	6	29.99	28.60	2	9,810	0.02%
2018/10/04	1	31.75	1	31.80	31.75	0	9,787	0.00%
2018/10/03	4	32.06	0	0.00	32.05	4	9,966	0.04%
2018/10/02	5	33.50	4	33.63	33.40	1	10,174	0.01%
2018/10/01	2	32.55	7	33.21	33.00	-5	10,261	-0.05%
2018/09/28	1	32.30	0	0.00	32.35	1	10,444	0.01%
2018/09/27	0	0.00	20	33.80	33.30	-20	10,643	-0.19%
2018/09/26	27	34.31	6	33.91	33.65	21	10,919	0.19%
2018/09/25	13	33.93	15	33.66	33.95	-2	11,420	-0.02%
2018/09/20	6	31.98	6	31.86	31.60	0	11,692	0.00%
2018/09/19	10	33.73	17	33.94	33.20	-7	11,730	-0.06%
2018/09/18	7	33.59	0	0.00	33.20	7	11,875	0.06%
2018/09/17	1	34.00	2	34.10	34.35	-1	11,951	-0.01%
2018/09/14	6	34.48	8	34.42	34.65	-2	12,053	-0.02%
2018/09/13	9	33.78	17	33.64	33.45	-8	12,211	-0.07%
2018/09/12	20	34.09	10	33.89	33.95	10	12,365	0.08%
2018/09/11	6	34.26	4	34.14	34.10	2	12,775	0.02%
2018/09/10	10	34.36	26	33.97	33.50	-16	12,938	-0.12%
2018/09/07	22	37.49	12	38.21	37.20	10	13,031	0.08%
2018/09/06	16	38.98	11	38.47	38.20	5	13,277	0.04%
2018/09/05	5	40.51	9	40.21	39.70	-4	13,695	-0.03%
2018/09/04	2	39.80	9	39.84	40.35	-7	14,177	-0.05%
2018/09/03	9	40.33	5	40.20	38.80	4	14,395	0.03%
2018/08/31	4	41.63	5	41.35	41.65	-1	14,562	-0.01%
2018/08/30	17	41.69	18	41.42	41.85	-1	14,713	-0.01%
2018/08/29	9	40.90	14	40.90	40.90	-5	14,755	-0.03%
2018/08/28	3	39.07	3	39.17	39.00	0	14,992	0.00%
2018/08/27	1	39.50	1	39.45	39.60	0	15,665	0.00%
2018/08/24	0	0.00	1	37.15	38.35	-1	16,260	-0.01%
2018/08/23	4	38.66	1	38.90	37.90	3	16,866	0.02%
2018/08/22	3	38.00	30	38.27	39.20	-27	17,355	-0.16%
2018/08/21	1	36.80	1	37.25	37.20	0	17,414	0.00%
2018/08/20	6	36.76	1	36.45	36.05	5	17,824	0.03%
2018/08/17	11	37.65	0	0.00	37.05	11	18,015	0.06%
2018/08/16	2	37.85	6	37.68	37.80	-4	18,146	-0.02%
2018/08/15	6	37.62	1	37.25	37.40	5	18,284	0.03%
2018/08/14	24	38.06	2	39.20	39.20	22	18,368	0.12%
2018/08/13	6	37.30	3	38.78	37.45	3	18,516	0.02%
2018/08/10	4	42.51	4	43.73	41.00	0	18,671	0.00%
2018/08/09	14	44.82	2	44.58	44.70	12	18,662	0.06%
2018/08/08	10	45.40	12	45.61	44.60	-2	19,369	-0.01%
2018/08/07	3	45.43	0	0.00	45.30	3	19,748	0.02%
2018/08/06	1	44.50	6	44.67	44.50	-5	19,966	-0.03%
2018/08/03	3	44.40	3	44.58	45.10	0	20,087	0.00%
2018/08/02	11	43.57	4	43.78	43.25	7	20,151	0.03%
2018/08/01	2	47.20	6	46.35	46.35	-4	20,139	-0.02%
2018/07/31	2	46.60	0	0.00	47.00	2	20,239	0.01%
2018/07/30	8	47.97	8	46.70	46.45	0	20,574	0.00%
2018/07/27	13	48.68	30	48.89	48.65	-17	20,620	-0.08%
2018/07/26	23	47.67	1	47.70	47.65	22	20,598	0.11%
2018/07/25	12	46.57	22	46.65	47.10	-10	20,590	-0.05%
2018/07/24	7	44.17	1	44.80	44.95	6	20,477	0.03%
2018/07/23	27	43.02	46	43.27	43.50	-19	20,442	-0.09%
2018/07/20	92	45.07	72	45.55	43.50	20	20,453	0.10%
2018/07/19	0	0.00	25	44.80	44.80	-25	20,503	-0.12%
2018/07/18	33	48.37	12	48.31	45.85	21	20,485	0.10%
2018/07/17	20	50.17	15	51.39	50.90	5	20,276	0.02%
2018/07/16	8	50.69	5	52.10	49.65	3	20,265	0.01%
2018/07/13	0	0.00	4	53.10	52.00	-4	20,283	-0.02%
2018/07/12	6	52.60	1	52.60	52.60	5	20,531	0.02%
2018/07/11	5	52.68	0	0.00	51.80	5	20,832	0.02%
2018/07/10	201	53.69	2	52.00	52.40	199	20,859	0.95%	大買/鉅額交易
2018/07/09	2	54.00	3	54.33	54.00	-1	20,861	0.00%
2018/07/06	258	55.11	2	55.30	55.50	256	20,896	1.23%	大買/鉅額交易
2018/07/05	10	60.20	35	59.34	57.90	-25	20,969	-0.12%
2018/07/04	166	59.91	17	60.05	59.30	149	20,875	0.71%	大買/鉅額交易
2018/07/03	30	61.86	9	62.01	61.50	21	20,903	0.10%
2018/07/02	16	59.98	35	59.99	59.30	-19	20,719	-0.09%
2018/06/29	3	56.90	2	57.15	57.00	1	20,522	0.00%
2018/06/28	9	56.92	32	56.25	55.80	-23	20,679	-0.11%
2018/06/27	13	58.27	18	58.88	57.60	-5	21,421	-0.02%
2018/06/26	10	57.36	7	57.14	57.60	3	21,661	0.01%
2018/06/25	10	59.00	10	58.00	56.70	0	22,331	0.00%
2018/06/22	40	58.85	27	58.39	58.40	13	22,758	0.06%
2018/06/21	10	57.94	12	58.78	57.80	-2	22,747	-0.01%
2018/06/20	23	58.85	30	60.33	57.60	-7	22,667	-0.03%
2018/06/19	8	58.13	3	57.83	57.00	5	22,460	0.02%
2018/06/15	36	60.57	16	60.90	59.50	20	22,427	0.09%
2018/06/14	15	59.48	13	60.08	59.60	2	22,244	0.01%
2018/06/13	18	60.56	11	63.00	58.70	7	21,992	0.03%
2018/06/12	38	61.62	38	62.26	65.10	0	21,603	0.00%
2018/06/11	11	60.13	12	60.71	60.00	-1	21,153	0.00%
2018/06/08	40	60.27	27	60.04	59.60	13	21,069	0.06%
2018/06/07	43	60.73	33	59.88	59.80	10	20,875	0.05%
2018/06/06	8	61.79	0	0.00	60.60	8	20,827	0.04%
2018/06/05	44	64.35	21	62.15	60.60	23	21,042	0.11%
2018/06/04	6	68.65	7	68.39	64.40	-1	20,988	0.00%
2018/06/01	47	62.03	105	63.59	66.60	-58	20,470	-0.28%	大賣/
2018/05/31	62	62.18	118	63.20	60.60	-56	19,774	-0.28%	大賣/
2018/05/30	12	58.24	45	60.31	61.20	-33	19,175	-0.17%
2018/05/29	7	56.89	3	57.10	57.20	4	18,789	0.02%
2018/05/28	16	55.21	13	56.75	56.70	3	18,734	0.02%
2018/05/25	11	51.71	15	53.34	53.80	-4	18,330	-0.02%
2018/05/24	0	0.00	13	51.52	51.80	-13	18,130	-0.07%
2018/05/23	21	49.99	9	50.51	50.10	12	18,104	0.07%
2018/05/22	10	51.33	4	50.78	50.70	6	17,897	0.03%
2018/05/21	32	52.03	22	50.85	50.60	10	17,741	0.06%
2018/05/18	28	54.06	37	53.90	52.10	-9	17,470	-0.05%
2018/05/17	17	58.32	3	57.60	57.30	14	17,203	0.08%
2018/05/16	104	59.36	4	59.90	58.20	100	17,002	0.59%	大買/
2018/05/15	12	56.76	13	58.63	59.10	-1	16,351	-0.01%
2018/05/14	4	52.50	27	53.26	53.80	-23	16,107	-0.14%
2018/05/11	22	52.28	3	52.57	50.60	19	15,878	0.12%
2018/05/10	30	51.80	60	53.44	52.60	-30	15,750	-0.19%
2018/05/09	38	51.43	37	51.84	51.10	1	15,652	0.01%
2018/05/08	37	52.81	21	52.61	51.60	16	15,544	0.10%
2018/05/07	37	52.66	66	53.53	54.00	-29	15,424	-0.19%
2018/05/04	6	50.87	5	50.43	51.00	1	15,013	0.01%
2018/05/03	4	47.99	2	48.78	48.50	2	14,859	0.01%
2018/05/02	34	49.14	2	49.55	48.10	32	15,094	0.21%
2018/04/30	12	49.57	6	49.73	50.50	6	15,025	0.04%
2018/04/27	11	47.78	10	48.10	48.65	1	15,052	0.01%
2018/04/26	1	47.45	14	47.17	47.80	-13	15,154	-0.09%
2018/04/25	24	48.73	20	46.90	46.90	4	15,449	0.03%
2018/04/24	17	46.19	15	45.83	47.75	2	15,601	0.01%
2018/04/23	2	49.60	1	49.70	47.65	1	15,674	0.01%
2018/04/20	2	50.90	0	0.00	50.00	2	16,131	0.01%
2018/04/19	12	49.15	1	49.80	49.90	11	16,878	0.07%
2018/04/18	29	48.56	27	49.06	49.05	2	16,811	0.01%
2018/04/17	7	51.04	2	51.50	47.55	5	16,604	0.03%
2018/04/13	32	53.60	30	55.00	54.60	2	16,165	0.01%
2018/04/12	2	55.40	0	0.00	55.90	2	16,055	0.01%
2018/04/11	0	0.00	5	55.30	57.30	-5	16,235	-0.03%
2018/04/10	55	55.01	51	52.45	52.40	4	16,328	0.02%
2018/04/09	4	57.10	0	0.00	54.00	4	16,599	0.02%
2018/04/03	28	50.76	42	51.85	55.50	-14	16,941	-0.08%
2018/04/02	3	50.13	2	51.00	50.60	1	16,618	0.01%
2018/03/31	12	50.24	9	50.53	49.80	3	16,814	0.02%
2018/03/30	7	49.71	20	51.02	49.50	-13	16,775	-0.08%
2018/03/29	25	46.99	35	46.94	48.35	-10	15,886	-0.06%
2018/03/28	26	47.04	21	46.58	46.50	5	15,454	0.03%
2018/03/27	2	43.50	138	45.98	46.40	-136	14,681	-0.93%	大賣/鉅額交易
2018/03/26	32	42.10	41	41.80	42.20	-9	14,229	-0.06%
2018/03/22	109	42.41	12	41.80	41.00	97	14,100	0.69%	大買/
2018/03/21	17	40.62	30	40.98	42.00	-13	13,843	-0.09%
2018/03/20	0	0.00	2	39.80	39.75	-2	13,608	-0.01%
2018/03/19	1	40.15	0	0.00	40.45	1	13,536	0.01%
2018/03/16	0	0.00	2	40.60	39.60	-2	13,452	-0.01%
2018/03/15	6	39.71	0	0.00	39.70	6	13,402	0.04%
2018/03/14	2	41.05	10	40.65	40.30	-8	13,392	-0.06%
2018/03/13	5	40.25	5	40.17	39.85	0	13,261	0.00%
2018/03/12	4	40.56	3	40.28	40.20	1	13,267	0.01%
2018/03/09	20	41.16	25	40.25	39.40	-5	13,276	-0.04%
2018/03/08	0	0.00	12	40.24	40.65	-12	13,007	-0.09%
2018/03/07	18	38.06	19	39.13	37.80	-1	12,640	-0.01%
2018/03/05	0	0.00	2	38.30	37.50	-2	13,422	-0.01%
2018/03/02	22	39.69	13	39.45	39.10	9	13,869	0.06%
2018/03/01	0	0.00	6	39.13	39.40	-6	13,587	-0.04%
2018/02/27	3	38.07	10	38.00	37.00	-7	13,458	-0.05%
2018/02/26	13	37.73	0	0.00	37.65	13	13,563	0.10%
2018/02/23	1	36.60	13	37.69	37.65	-12	13,544	-0.09%
2018/02/22	11	35.75	0	0.00	35.65	11	13,578	0.08%
2018/02/21	7	35.18	13	35.61	35.50	-6	13,554	-0.04%
2018/02/12	3	33.45	7	33.17	33.90	-4	13,482	-0.03%
2018/02/09	4	30.80	3	31.67	31.85	1	13,447	0.01%
2018/02/08	24	33.98	12	33.34	33.20	12	13,354	0.09%
2018/02/07	1	34.00	4	34.69	34.60	-3	13,440	-0.02%
2018/02/06	14	32.94	0	0.00	32.35	14	13,389	0.10%
2018/02/05	4	34.70	7	35.84	35.80	-3	13,266	-0.02%
2018/02/02	10	36.77	10	36.58	36.30	0	13,266	0.00%
2018/02/01	6	36.81	3	36.95	36.60	3	13,289	0.02%
2018/01/31	2	36.70	2	36.38	36.45	0	13,308	0.00%
2018/01/30	4	37.51	0	0.00	36.90	4	13,336	0.03%
2018/01/29	1	38.80	1	38.55	38.25	0	13,305	0.00%
2018/01/26	52	37.90	50	38.95	38.95	2	13,367	0.01%
2018/01/25	33	40.10	36	38.25	37.90	-3	13,386	-0.02%
2018/01/24	5	38.75	2	38.80	38.70	3	13,297	0.02%
2018/01/23	4	39.33	4	38.88	38.30	0	13,411	0.00%
2018/01/22	10	39.80	0	0.00	39.40	10	13,872	0.07%
2018/01/19	7	39.58	1	39.00	39.90	6	14,166	0.04%
2018/01/18	0	0.00	1	39.35	38.90	-1	13,806	-0.01%
2018/01/17	1	38.20	0	0.00	39.70	1	13,511	0.01%
2018/01/16	2	36.83	2	37.53	38.55	0	13,081	0.00%
2018/01/15	0	0.00	1	37.75	38.10	-1	12,653	-0.01%
2018/01/12	0	0.00	5	35.15	34.65	-5	11,733	-0.04%
2018/01/10	3	33.97	0	0.00	33.40	3	11,639	0.03%
2018/01/09	50	33.60	50	33.95	33.95	0	11,694	0.00%
2018/01/08	48	35.23	45	34.35	34.35	3	11,867	0.03%
2018/01/05	0	0.00	6	36.41	36.15	-6	11,897	-0.05%
2018/01/04	58	33.98	72	35.35	35.30	-14	11,835	-0.12%
2018/01/03	12	33.91	10	33.35	33.55	2	11,730	0.02%
2018/01/02	3	30.55	39	31.82	32.40	-36	11,342	-0.32%