強茂 (2481)-兆豐-台南券商分點個股進出

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－兆豐-台南券商分點個股進出

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-台南券商分點個股進出
兆豐-台南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	12	55.70	3	55.73	55.80	9	1,411	0.64%
2024/04/15	1	58.40	3	58.30	58.30	-2	1,390	-0.14%
2024/04/12	1	59.10	4	59.15	59.40	-3	1,385	-0.22%
2024/04/10	0	0.00	2	59.70	59.70	-2	1,397	-0.14%
2024/04/08	1	59.20	1	58.80	59.10	0	1,462	0.00%
2024/04/03	3	57.73	0	0.00	58.20	3	1,459	0.21%
2024/04/01	0.1	57.70	0	0.00	57.80	0.1	1,497	0.00%
2024/03/29	1.1	56.71	1	56.90	56.90	0.1	1,505	0.00%
2024/03/25	1	58.00	0	0.00	57.80	1	1,625	0.06%
2024/03/22	1	57.50	0	0.00	57.70	1	1,668	0.06%
2024/03/21	2	57.15	1	57.00	57.00	1	1,777	0.06%
2024/03/20	2	57.00	2	57.10	57.10	0	2,165	0.00%
2024/03/19	1	56.50	1	56.90	56.50	0	2,247	0.00%
2024/03/18	1.1	56.13	2	56.80	56.90	-1	2,253	-0.04%
2024/03/14	1	58.00	0	0.00	57.60	1	2,344	0.04%
2024/03/13	0	0.00	9	59.24	58.40	-9	2,361	-0.38%
2024/03/12	10	59.70	10	59.78	59.70	0	2,355	0.00%
2024/03/11	1	58.60	1	59.00	59.00	0	2,378	0.00%
2024/03/08	0	0.00	3	59.70	59.20	-3	2,410	-0.12%
2024/03/07	16	59.82	2	60.10	60.30	14	2,431	0.58%
2024/03/06	9	60.92	1	60.90	60.90	8	2,561	0.31%
2024/03/05	5	61.20	5	61.20	61.20	0	2,838	0.00%
2024/03/01	1	62.20	0	0.00	62.00	1	2,874	0.03%
2024/02/29	5	61.90	0	0.00	62.40	5	2,876	0.17%
2024/02/27	1	62.00	0	0.00	62.00	1	2,876	0.03%
2024/02/26	0	0.00	1	62.60	62.90	-1	2,878	-0.03%
2024/02/23	2	62.80	2	62.10	62.20	0	2,878	0.00%
2024/02/21	1.1	63.45	0	0.00	63.50	1.1	2,900	0.04%
2024/02/20	1	63.50	0.1	63.80	62.90	0.9	2,896	0.03%
2024/02/19	11	63.91	11	63.86	63.80	0	2,891	0.00%
2024/02/16	0	0.00	2	63.15	63.30	-2	2,896	-0.07%
2024/02/05	1	61.10	20	61.10	61.20	-19	2,888	-0.66%
2024/01/31	5	62.24	0	0.00	61.90	5	2,903	0.17%
2024/01/30	1	62.80	0	0.00	62.50	1	2,888	0.03%
2024/01/24	2.3	64.12	4	64.18	63.90	-1.8	2,883	-0.06%
2024/01/19	0	0.00	1	63.10	63.00	-1	2,895	-0.03%
2024/01/18	0	63.50	0	0.00	62.70	0	2,899	0.00%
2024/01/17	17	63.82	2.2	63.09	63.10	14.8	2,895	0.51%
2024/01/16	0	0.00	1	64.80	64.80	-1	2,802	-0.04%
2024/01/12	1	63.30	1	63.10	63.10	0	2,793	0.00%
2024/01/10	6	62.92	0	0.00	62.90	6	2,804	0.21%
2024/01/05	0.1	65.10	0	0.00	64.70	0.1	2,770	0.00%
2024/01/04	11.1	64.92	1	65.00	65.00	10.1	2,764	0.36%
2024/01/03	14	64.99	2	65.70	65.70	12	2,741	0.44%
2024/01/02	5	66.94	1	66.60	66.60	4	2,686	0.15%
2023/12/29	14	67.33	2	67.30	67.30	12	2,646	0.45%
2023/12/28	7	67.90	5	67.94	67.80	2	2,629	0.08%
2023/12/27	0	0.00	4	68.65	68.50	-4	2,589	-0.15%
2023/12/25	1	70.10	2	69.85	69.30	-1	2,552	-0.04%
2023/12/22	1	68.40	1	69.60	69.60	0	2,486	0.00%
2023/12/21	3	68.67	0	0.00	68.60	3	2,460	0.12%
2023/12/20	1	70.30	1	69.90	68.60	0	2,439	0.00%
2023/12/19	1	69.10	2	68.30	68.50	-1	2,392	-0.04%
2023/12/18	0	0.00	7	69.27	69.30	-7	2,342	-0.30%
2023/12/15	9	71.78	2	72.85	69.30	7	2,231	0.31%
2023/12/14	0.2	68.60	0	0.00	70.30	0.2	1,847	0.01%
2023/12/13	0	0.00	1	68.70	68.30	-1	1,755	-0.06%
2023/12/12	1	68.20	5	68.20	69.00	-4	1,771	-0.23%
2023/12/11	1	69.70	0	0.00	69.00	1	1,776	0.06%
2023/12/08	0	0.00	1	68.80	68.60	-1	1,714	-0.06%
2023/12/07	1	67.10	1	67.10	67.10	0	1,699	0.00%
2023/12/05	1	68.10	2	68.20	68.70	-1	1,673	-0.06%
2023/12/04	7	68.87	2	68.50	68.50	5	1,630	0.31%
2023/12/01	1	70.50	0	0.00	70.20	1	1,573	0.06%
2023/11/30	2	71.15	16.1	69.98	70.70	-14.1	1,431	-0.99%
2023/11/29	2	65.80	6.2	65.13	65.90	-4.2	1,156	-0.36%
2023/11/24	0	0.00	5	64.10	63.90	-5	1,137	-0.44%
2023/11/17	0	0.00	10	61.90	62.10	-10	1,144	-0.87%
2023/11/15	10	61.35	1	61.50	61.60	9	1,156	0.78%
2023/11/10	2	59.95	1	59.90	59.90	1	1,207	0.08%
2023/11/03	1	61.10	1	61.00	61.00	0	1,449	0.00%
2023/11/02	0	0.00	1	61.10	61.30	-1	1,476	-0.07%
2023/10/31	5	60.68	2	59.60	59.60	3	1,525	0.20%
2023/10/27	2	61.90	5	61.60	61.40	-3	1,633	-0.18%
2023/10/23	0	0.00	1	62.00	61.50	-1	1,890	-0.05%
2023/10/20	3	61.30	2	61.85	61.80	1	1,961	0.05%
2023/10/18	1	62.80	4	62.85	63.20	-3	2,129	-0.14%
2023/10/13	1	64.80	0	0.00	64.40	1	2,994	0.03%
2023/10/11	1	64.40	1	65.40	64.20	0	3,635	0.00%
2023/10/05	0	0.00	1	64.50	64.80	-1	4,607	-0.02%
2023/10/04	2	63.45	1	64.00	63.80	1	5,391	0.02%
2023/10/03	0	0.00	1	64.90	64.40	-1	5,595	-0.02%
2023/09/27	1	63.50	0	0.00	63.50	1	5,672	0.02%
2023/09/22	1	63.80	0	0.00	64.50	1	5,702	0.02%
2023/09/21	3	64.40	1	64.10	64.00	2	5,704	0.04%
2023/09/20	2	65.10	6	65.00	65.00	-4	5,714	-0.07%
2023/09/18	0	0.00	5	67.24	67.10	-5	5,793	-0.09%
2023/09/15	0	0.00	5	66.36	66.40	-5	5,809	-0.09%
2023/09/14	1	67.10	4	67.20	67.20	-3	5,800	-0.05%
2023/09/12	3	66.00	0	0.00	65.80	3	5,816	0.05%
2023/09/07	1	65.00	1	65.80	64.70	0	5,837	0.00%
2023/09/06	9	65.14	0	0.00	65.30	9	5,877	0.15%
2023/09/05	9	65.86	1	65.80	65.80	8	5,961	0.13%
2023/09/04	0	0.00	1	65.00	64.90	-1	5,958	-0.02%
2023/08/31	3	63.63	1	64.20	64.20	2	5,992	0.03%
2023/08/30	1	63.90	1	64.10	64.00	0	6,007	0.00%
2023/08/25	5	62.02	1	62.20	62.20	4	6,093	0.07%
2023/08/24	5	62.50	0	0.00	62.60	5	6,106	0.08%
2023/08/23	1.1	62.20	0	0.00	62.30	1.1	6,159	0.02%
2023/08/22	0	0.00	4	62.30	62.10	-4	6,172	-0.06%
2023/08/18	1	63.60	1	63.10	63.10	0	6,202	0.00%
2023/08/16	0	0.00	1	62.90	62.50	-1	6,180	-0.02%
2023/08/15	13	62.99	0	0.00	63.10	13	6,199	0.21%
2023/08/14	1	64.00	0	0.00	62.60	1	6,204	0.02%
2023/08/11	13.1	65.40	4	65.33	65.20	9.1	6,171	0.15%
2023/08/10	10.1	66.88	2	66.80	66.80	8.1	6,139	0.13%
2023/08/09	6.1	70.42	2	70.30	70.30	4.1	6,052	0.07%
2023/08/08	10	71.90	0	0.00	71.80	10	6,001	0.17%
2023/08/07	2	71.20	2.2	72.38	72.90	-0.2	5,999	0.00%
2023/08/04	3	70.83	6	71.73	71.30	-3	6,010	-0.05%
2023/08/02	1	72.30	0	0.00	71.70	1	6,010	0.02%
2023/08/01	14.1	72.72	7	73.96	73.50	7.1	5,947	0.12%
2023/07/31	2	73.55	0	0.00	72.70	2	5,894	0.03%
2023/07/28	0	0.00	7	74.60	74.80	-7	5,830	-0.12%
2023/07/27	12	77.28	3	77.70	77.80	9	5,781	0.16%
2023/07/26	1	76.10	3	75.80	75.40	-2	5,704	-0.04%
2023/07/25	4	76.50	10.3	76.53	76.50	-6.3	5,677	-0.11%
2023/07/24	19	76.66	2	76.30	76.30	17	5,619	0.30%
2023/07/21	4	77.33	1.3	77.63	77.70	2.7	5,525	0.05%
2023/07/20	6	77.95	15	78.61	78.60	-9	5,494	-0.16%
2023/07/19	19	78.27	7	77.90	77.60	12	5,426	0.22%
2023/07/18	9.3	82.21	10	81.48	79.90	-0.7	5,296	-0.01%
2023/07/17	19	79.24	34.2	79.27	80.10	-15.2	4,748	-0.32%
2023/07/14	31	77.22	24	77.60	78.00	7	4,388	0.16%
2023/07/13	28	75.73	2	75.20	75.20	26	4,225	0.62%
2023/07/12	48.5	79.10	19.5	80.10	76.30	29	4,058	0.71%
2023/07/11	21	78.23	31.1	76.78	79.00	-10.1	3,399	-0.30%
2023/07/10	12	71.36	5.7	71.68	71.90	6.3	2,663	0.24%
2023/07/07	7	67.96	0	0.00	68.00	7	2,516	0.28%
2023/07/06	0	0.00	4	69.98	69.60	-4	2,535	-0.16%
2023/07/05	3	70.50	0	0.00	70.10	3	2,547	0.12%
2023/07/03	1	69.50	0	70.00	69.40	1	2,600	0.04%
2023/06/28	0	0.00	1	69.60	68.70	-1	2,814	-0.04%
2023/06/27	0	0.00	12	70.42	68.90	-12	3,105	-0.39%
2023/06/21	10	69.20	2	69.35	69.30	8	3,102	0.26%
2023/06/20	2	68.10	0	0.00	68.20	2	3,213	0.06%
2023/06/19	3	67.83	0	0.00	67.80	3	3,365	0.09%
2023/06/16	4	69.23	2	68.90	68.90	2	3,404	0.06%
2023/06/15	5	69.40	0	0.00	69.80	5	3,655	0.14%
2023/06/14	2	70.40	4	70.15	70.00	-2	3,677	-0.05%
2023/06/13	2	70.90	1	70.80	70.90	1	3,720	0.03%
2023/06/12	1	71.00	1	71.60	70.80	0	3,760	0.00%
2023/06/09	20	71.00	20	70.75	70.90	0	3,746	0.00%
2023/06/08	4	69.48	15	69.67	69.10	-11	3,751	-0.29%
2023/06/07	0	0.00	4	70.00	70.30	-4	3,866	-0.10%
2023/06/06	3.3	69.91	7	69.37	69.40	-3.7	3,969	-0.09%
2023/06/05	0.3	71.00	2	71.50	71.00	-1.7	4,284	-0.04%
2023/06/02	15	71.14	3	70.93	71.00	12	4,565	0.26%
2023/06/01	5	70.40	1	70.20	70.40	4	4,811	0.08%
2023/05/30	0	0.00	1	69.60	69.50	-1	4,805	-0.02%
2023/05/29	2	69.95	3.7	69.78	70.20	-1.7	4,800	-0.04%
2023/05/25	1	68.40	0	0.00	68.30	1	4,755	0.02%
2023/05/24	1	67.20	3	68.03	68.20	-2	4,776	-0.04%
2023/05/23	1	68.00	1	68.10	67.50	0	4,779	0.00%
2023/05/19	1	67.30	0	0.00	67.00	1	4,807	0.02%
2023/05/18	1	66.20	0	0.00	66.90	1	4,852	0.02%
2023/05/17	0	0.00	1	66.50	66.00	-1	4,888	-0.02%
2023/05/12	1	64.90	1	65.70	65.80	0	4,943	0.00%
2023/05/11	2	65.75	3	65.77	65.30	-1	4,979	-0.02%
2023/05/09	7	65.01	1	65.00	65.00	6	5,044	0.12%
2023/05/05	1	66.00	1	66.80	66.60	0	5,278	0.00%
2023/05/04	0	0.00	1	66.40	66.40	-1	5,367	-0.02%
2023/05/03	1	66.50	0	0.00	66.70	1	5,474	0.02%
2023/04/28	0	65.40	0	0.00	65.40	0	5,623	0.00%
2023/04/27	1	63.50	1	64.60	64.30	0	5,616	0.00%
2023/04/26	1	63.80	1	64.40	64.40	0	5,612	0.00%
2023/04/25	2	64.25	1	65.90	64.30	1	5,597	0.02%
2023/04/21	3.1	67.86	1	67.30	66.80	2.1	5,571	0.04%
2023/04/20	5.1	69.52	2	69.20	69.20	3.1	5,542	0.06%
2023/04/19	1	70.60	1	70.60	70.60	0	5,551	0.00%
2023/04/17	5	70.10	11	71.63	72.20	-6	5,455	-0.11%
2023/04/14	7	69.50	0	0.00	69.90	7	5,370	0.13%
2023/04/13	4	70.80	2	70.15	70.10	2	5,323	0.04%
2023/04/12	2	72.15	35	72.69	71.80	-33	5,283	-0.62%
2023/04/11	3	71.80	1	71.70	72.00	2	5,249	0.04%
2023/04/10	4	71.55	5	71.20	71.70	-1	5,239	-0.02%
2023/04/07	0	0.00	1	72.20	71.50	-1	5,213	-0.02%
2023/04/06	6	71.73	0.4	71.60	71.70	5.7	5,181	0.11%
2023/03/31	10	71.15	6.1	71.30	71.30	3.9	5,147	0.08%
2023/03/30	6.5	71.03	0	0.00	70.80	6.5	5,119	0.13%
2023/03/29	19	71.08	14	71.46	71.00	5	5,091	0.10%
2023/03/28	19	71.84	32	72.26	70.50	-13	4,993	-0.26%
2023/03/27	0	0.00	1	70.40	69.90	-1	4,707	-0.02%
2023/03/24	9	69.97	0	0.00	70.00	9	4,711	0.19%
2023/03/23	11	70.34	3	70.10	70.30	8	4,743	0.17%
2023/03/22	1	72.70	26.1	71.56	72.00	-25.1	4,658	-0.54%
2023/03/21	36	70.81	0	0.00	71.30	36	4,563	0.79%
2023/03/20	6	71.98	43.2	72.73	71.00	-37.2	4,701	-0.79%
2023/03/17	0	0.00	3	68.57	68.90	-3	4,435	-0.07%
2023/03/16	7.1	67.83	0	0.00	67.20	7.1	4,405	0.16%
2023/03/15	8	69.50	8	69.79	69.00	0	4,388	0.00%
2023/03/14	2	68.05	1	68.40	68.10	1	4,401	0.02%
2023/03/13	2	67.90	0	0.00	69.10	2	4,451	0.04%
2023/03/10	40	70.01	7	69.10	69.40	33	4,458	0.74%
2023/03/09	14	71.49	10	71.70	71.70	4	4,608	0.09%
2023/03/08	31	72.72	20.1	72.98	72.10	10.9	4,625	0.24%
2023/03/07	17	71.87	7	71.67	71.80	10	4,341	0.23%
2023/03/06	14.1	70.91	15	70.56	70.70	-0.9	4,092	-0.02%
2023/03/02	1	66.20	0	0.00	65.90	1	3,820	0.03%
2023/03/01	0	0.00	10	66.40	66.30	-10	3,827	-0.26%
2023/02/24	10	66.80	1	67.30	66.80	9	3,849	0.23%
2023/02/22	2	66.00	4	66.00	66.20	-2	3,873	-0.05%
2023/02/21	0	0.00	1	68.00	67.60	-1	3,879	-0.03%
2023/02/17	0	0.00	171	66.75	66.90	-171	3,966	-4.31%	大賣/鉅額交易
2023/02/16	1	68.00	11	67.79	67.70	-10	3,962	-0.25%
2023/02/14	1	66.70	0	0.00	66.50	1	3,907	0.03%
2023/02/13	3	66.60	0	0.00	66.50	3	3,927	0.08%
2023/02/10	4.4	67.45	159	67.50	67.00	-154.6	3,946	-3.92%	大賣/鉅額交易
2023/02/09	4	68.70	0	0.00	68.50	4	3,932	0.10%
2023/02/08	0	0.00	16	68.80	68.70	-16	3,918	-0.41%
2023/02/07	3	68.50	0	0.00	69.10	3	3,901	0.08%
2023/02/06	1	68.00	2	67.60	68.60	-1	3,895	-0.03%
2023/02/03	8	68.84	4	69.45	69.10	4	3,846	0.10%
2023/02/02	0	0.00	10	67.80	68.10	-10	3,694	-0.27%
2023/02/01	0	0.00	1	67.30	67.10	-1	3,638	-0.03%
2023/01/31	1	65.60	5	65.74	66.30	-4	3,600	-0.11%
2023/01/30	0	0.00	2	65.55	65.30	-2	3,581	-0.06%
2023/01/10	1	63.20	1	62.90	63.10	0	3,637	0.00%
2023/01/09	2	62.30	6	61.98	63.00	-4	3,665	-0.11%
2023/01/06	1	60.40	0	0.00	60.50	1	3,675	0.03%
2023/01/04	0	0.00	1	60.00	59.80	-1	3,793	-0.03%
2022/12/30	1	58.40	0	0.00	57.90	1	3,839	0.03%
2022/12/27	0	0.00	17	60.40	60.40	-17	3,945	-0.43%
2022/12/22	1	60.60	1	60.50	60.60	0	4,080	0.00%
2022/12/20	1	61.80	0.2	63.80	61.20	0.8	4,155	0.02%
2022/12/19	1	63.50	0	0.00	63.90	1	4,177	0.02%
2022/12/15	0	0.00	5	65.94	65.40	-5	4,215	-0.12%
2022/12/14	0	0.00	1	65.00	65.00	-1	4,141	-0.02%
2022/12/13	1	64.70	1	64.00	64.60	0	4,113	0.00%
2022/12/12	5	65.02	7	64.84	64.20	-2	4,051	-0.05%
2022/12/08	0.2	62.60	0	0.00	63.00	0.2	3,895	0.01%
2022/12/07	3	62.53	0	0.00	62.10	3	3,924	0.08%
2022/12/06	4	64.60	6	64.97	63.50	-2	3,934	-0.05%
2022/12/05	2	64.80	3.3	64.88	66.00	-1.3	3,979	-0.03%
2022/12/02	7	66.10	4	65.75	65.70	3	4,065	0.07%
2022/12/01	10	65.97	8	65.59	65.60	2	4,047	0.05%
2022/11/30	0	0.00	1	63.00	63.10	-1	3,926	-0.03%
2022/11/29	5.1	61.01	1	60.70	60.70	4.1	3,892	0.11%
2022/11/28	4	61.25	2	61.25	61.30	2	3,919	0.05%
2022/11/25	0	0.00	2	60.30	60.40	-2	4,007	-0.05%
2022/11/24	0	0.00	1	60.70	60.70	-1	4,036	-0.02%
2022/11/22	1.2	59.01	0	0.00	58.90	1.2	4,165	0.03%
2022/11/17	0	0.00	2	61.45	61.50	-2	4,768	-0.04%
2022/11/16	1	59.60	33	60.22	60.40	-32	4,782	-0.67%
2022/11/15	0	0.00	76	58.39	59.30	-76	4,748	-1.60%
2022/11/11	30	59.60	93	57.90	58.10	-63	5,017	-1.26%
2022/11/10	0	0.00	0.1	57.60	58.10	-0.1	5,312	0.00%
2022/11/09	0	0.00	1	58.60	58.70	-1	5,539	-0.02%
2022/11/08	0	0.00	1	58.10	57.30	-1	5,579	-0.02%
2022/11/07	1	58.50	1	58.50	58.30	0	5,601	0.00%
2022/11/04	1	57.90	0	0.00	57.80	1	5,692	0.02%
2022/11/03	0	0.00	2	57.65	58.00	-2	5,743	-0.03%
2022/11/02	134	57.45	100	57.12	57.20	34	5,835	0.58%	大買/
2022/11/01	0	0.00	14	55.99	55.90	-14	5,908	-0.24%
2022/10/27	4	54.60	2	55.50	55.60	2	6,538	0.03%
2022/10/26	0	0.00	1	54.00	53.80	-1	6,519	-0.02%
2022/10/24	2	54.00	1	54.20	53.10	1	6,523	0.02%
2022/10/21	10	52.70	0	0.00	52.10	10	6,565	0.15%
2022/10/20	1	52.80	1	51.90	53.30	0	6,603	0.00%
2022/10/19	1	54.00	0	0.00	53.20	1	6,675	0.01%
2022/10/18	1	53.30	0	0.00	53.60	1	6,692	0.01%
2022/10/14	1	53.30	93	52.21	53.00	-92	7,022	-1.31%
2022/10/13	1	51.10	38	50.05	49.10	-37	7,058	-0.52%
2022/10/12	1	53.50	0	0.00	53.20	1	7,066	0.01%
2022/10/11	1	54.20	1	54.60	54.20	0	7,092	0.00%
2022/10/05	6	58.23	64	58.23	57.10	-58	7,199	-0.81%
2022/10/04	0	0.00	8	58.24	58.60	-8	7,171	-0.11%
2022/10/03	0	0.00	10	57.63	57.20	-10	7,236	-0.14%
2022/09/30	8	56.20	1	57.10	57.00	7	7,381	0.09%
2022/09/29	2	56.35	0	0.00	56.00	2	7,404	0.03%
2022/09/28	3	57.93	175	55.95	55.00	-172	7,415	-2.32%	大賣/鉅額交易
2022/09/26	1	60.90	85	58.48	57.90	-84	7,571	-1.11%
2022/09/23	3	62.70	539	62.61	62.00	-536	7,628	-7.03%	大賣/鉅額交易
2022/09/22	1	63.70	63	63.89	64.00	-62	7,688	-0.81%
2022/09/21	2	64.45	0	0.00	64.40	2	7,686	0.03%
2022/09/16	1	65.70	0	0.00	65.50	1	7,829	0.01%
2022/09/14	4	66.05	0	0.00	67.40	4	7,925	0.05%
2022/09/13	3	66.90	1	67.00	67.00	2	7,975	0.03%
2022/09/12	3	67.87	1	67.40	67.80	2	8,102	0.02%
2022/09/08	2	67.50	10	67.97	68.50	-8	8,290	-0.10%
2022/09/07	2	63.35	17	63.05	64.40	-15	8,456	-0.18%
2022/09/06	19.2	64.70	3	65.67	63.60	16.2	8,418	0.19%
2022/09/05	2	69.00	8	68.21	67.50	-6	8,364	-0.07%
2022/09/02	2	70.50	1	70.50	69.70	1	8,340	0.01%
2022/09/01	9	70.09	13	69.91	68.90	-4	8,309	-0.05%
2022/08/31	3	69.37	6	69.72	69.90	-3	8,199	-0.04%
2022/08/30	1	69.30	1	69.10	69.10	0	8,195	0.00%
2022/08/29	8	68.56	1	68.30	68.30	7	8,202	0.09%
2022/08/26	453	71.55	12.1	71.47	71.60	441	8,191	5.38%	大買/鉅額交易
2022/08/25	402	71.92	20.1	71.65	70.10	382	8,089	4.72%	大買/鉅額交易
2022/08/24	7	68.20	17	68.50	68.10	-10	7,866	-0.13%
2022/08/23	3.2	68.08	31	68.15	68.20	-27.8	8,076	-0.34%
2022/08/22	4	69.25	2	69.35	69.30	2	8,299	0.02%
2022/08/19	10	70.27	8	70.15	69.90	2	8,332	0.02%
2022/08/18	115	70.01	1	69.70	70.40	114	8,275	1.38%	大買/鉅額交易
2022/08/17	480	71.73	3	71.07	71.00	477	8,186	5.83%	大買/鉅額交易
2022/08/16	91	69.56	7	69.37	70.20	84	7,927	1.06%
2022/08/11	5	66.98	3	66.40	66.30	2	7,936	0.03%
2022/08/10	1	66.90	4	67.33	66.80	-3	8,128	-0.04%
2022/08/09	10	68.08	2	67.80	67.40	8	8,351	0.10%
2022/08/08	0	0.00	1	65.00	67.30	-1	8,537	-0.01%
2022/08/05	11	67.59	3	68.07	67.60	8	8,520	0.09%
2022/08/04	15	66.03	26.4	65.54	66.70	-11.4	8,413	-0.14%
2022/08/03	0	0.00	1	64.20	63.40	-1	8,327	-0.01%
2022/08/02	1	63.30	3	62.93	63.50	-2	8,470	-0.02%
2022/08/01	2	64.75	2	64.55	64.80	0	8,563	0.00%
2022/07/28	1	64.30	2	64.30	63.80	-1	8,937	-0.01%
2022/07/27	1	64.40	2	63.55	64.50	-1	8,971	-0.01%
2022/07/26	1	62.60	2	62.90	62.60	-1	9,027	-0.01%
2022/07/25	1	65.40	0	0.00	65.10	1	9,039	0.01%
2022/07/22	0.4	66.20	1	65.70	65.80	-0.6	9,176	-0.01%
2022/07/21	5	65.20	9	65.17	66.20	-4	9,223	-0.04%
2022/07/20	0	0.00	2	62.70	62.40	-2	9,154	-0.02%
2022/07/19	0	0.00	1	61.00	60.90	-1	9,272	-0.01%
2022/07/15	1	58.60	0	0.00	59.00	1	9,747	0.01%
2022/07/14	2	57.15	2	57.70	58.30	0	10,055	0.00%
2022/07/13	10	56.40	0.2	56.20	55.80	9.8	10,347	0.09%
2022/07/12	7	55.00	4	55.05	54.80	3	10,689	0.03%
2022/07/11	0	0.00	2	57.95	58.10	-2	10,957	-0.02%
2022/07/08	6	58.45	3	58.00	58.00	3	11,017	0.03%
2022/07/06	0.2	54.60	1	56.90	53.90	-0.8	10,894	-0.01%
2022/07/05	1	56.40	0	0.00	56.50	1	10,938	0.01%
2022/07/04	1	57.70	2	57.20	56.90	-1	10,930	-0.01%
2022/07/01	0	0.00	7	59.31	57.90	-7	11,029	-0.06%
2022/06/30	13	63.77	4	63.35	63.00	9	11,036	0.08%
2022/06/28	1	68.50	1	68.00	68.00	0	11,908	0.00%
2022/06/27	3	69.93	1	69.40	70.00	2	13,329	0.02%
2022/06/24	12	66.84	11	67.00	67.00	1	13,453	0.01%
2022/06/23	10	66.48	11	67.09	66.30	-1	13,603	-0.01%
2022/06/22	21	67.27	0	0.00	66.60	21	13,864	0.15%
2022/06/21	22	67.21	8	67.53	69.40	14	14,058	0.10%
2022/06/20	15	67.62	7	66.97	66.10	8	14,344	0.06%
2022/06/17	29	69.63	25	71.14	69.10	4	14,401	0.03%
2022/06/16	30.1	73.92	4	72.33	71.60	26.1	14,233	0.18%
2022/06/14	7	78.04	2	78.50	78.90	5	14,341	0.03%
2022/06/13	4.1	80.00	2	80.00	79.50	2.1	14,314	0.01%
2022/06/10	0.3	80.90	0	0.00	81.80	0.3	14,409	0.00%
2022/06/09	1	81.30	1	81.30	81.50	0	14,480	0.00%
2022/06/08	8.2	81.37	2	81.40	80.80	6.2	14,506	0.04%
2022/06/07	7	81.26	6	81.27	81.50	1	14,549	0.01%
2022/06/06	5	81.48	26	81.58	81.40	-21	14,548	-0.14%
2022/06/02	8	83.84	5	83.56	83.10	3	14,535	0.02%
2022/06/01	30	84.94	13	85.06	84.00	17	14,505	0.12%
2022/05/31	9	84.18	12	84.17	83.80	-3	14,345	-0.02%
2022/05/30	8	83.03	22.3	83.07	84.50	-14.3	14,193	-0.10%
2022/05/27	2	80.95	6	80.65	80.20	-4	13,953	-0.03%
2022/05/26	2	79.70	2	79.90	78.90	0	13,935	0.00%
2022/05/25	1	79.30	1	80.30	80.20	0	13,923	0.00%
2022/05/24	3.2	80.19	5	80.18	78.70	-1.8	13,997	-0.01%
2022/05/23	5.4	81.97	5	82.00	81.20	0.4	14,026	0.00%
2022/05/20	11.2	80.86	32	81.25	81.20	-20.8	14,123	-0.15%
2022/05/19	10	79.36	25	78.70	81.20	-15	14,577	-0.10%
2022/05/18	33	82.65	16.2	81.22	81.20	16.8	14,594	0.12%
2022/05/17	32.2	81.31	4	81.03	82.40	28.2	14,434	0.20%
2022/05/16	30.2	79.88	32	80.43	78.40	-1.8	14,348	-0.01%
2022/05/13	9	77.49	1	77.20	77.20	8	14,440	0.06%
2022/05/12	2	76.85	2	75.65	75.50	0	14,713	0.00%
2022/05/11	8	77.98	13	77.58	77.10	-5	15,081	-0.03%
2022/05/10	26	74.53	50	74.94	75.50	-24	14,961	-0.16%
2022/05/09	12	78.08	1.3	77.38	77.10	10.7	15,062	0.07%
2022/05/06	2	79.65	0	0.00	81.20	2	15,546	0.01%
2022/05/05	23.2	80.71	18	81.95	81.40	5.2	15,572	0.03%
2022/05/04	13	79.30	1	78.60	78.60	12	15,326	0.08%
2022/05/03	11	77.50	11	77.45	77.90	0	15,547	0.00%
2022/04/29	27	78.18	16	77.48	76.10	11	15,578	0.07%
2022/04/28	4	73.95	4	75.45	76.00	0	15,557	0.00%
2022/04/27	12	74.02	2	73.45	76.10	10	15,466	0.06%
2022/04/26	4	78.00	4	77.38	77.00	0	15,339	0.00%
2022/04/25	15	79.35	3	79.03	78.70	12	15,252	0.08%
2022/04/22	3	83.47	1	83.40	82.80	2	15,120	0.01%
2022/04/21	30.2	82.87	37	83.00	84.60	-6.8	14,983	-0.05%
2022/04/20	15.1	80.21	2	80.90	80.80	13.1	14,855	0.09%
2022/04/19	7	81.61	5	81.64	80.60	2	14,623	0.01%
2022/04/18	39.5	82.64	23	83.93	82.00	16.5	14,444	0.11%
2022/04/15	47.2	86.84	4	86.95	85.00	43.2	14,235	0.30%
2022/04/14	5	93.18	0	0.00	90.80	5	14,260	0.04%
2022/04/13	3	93.83	1	94.00	93.80	2	14,192	0.01%
2022/04/12	2	93.65	3	95.10	93.30	-1	14,352	-0.01%
2022/04/11	6	95.87	1	97.20	95.00	5	14,407	0.03%
2022/04/08	7	98.59	1	98.30	98.10	6	14,392	0.04%
2022/04/07	9	99.19	1	98.00	98.00	8	14,346	0.06%
2022/04/06	5	100.58	4	101.33	101.50	1	14,168	0.01%
2022/04/01	8	99.45	5	99.84	100.50	3	14,162	0.02%
2022/03/31	18	104.50	4.2	104.74	102.00	13.9	13,986	0.10%
2022/03/30	7	105.43	35	106.50	105.00	-28	13,567	-0.21%
2022/03/29	9	99.43	13	99.75	98.80	-4	12,340	-0.03%
2022/03/28	12.3	98.42	3	100.00	98.40	9.3	12,524	0.07%
2022/03/25	13	99.28	18	100.01	99.90	-5	12,582	-0.04%
2022/03/24	15	97.80	3	98.20	97.80	12	12,322	0.10%
2022/03/23	44.2	100.38	26	99.77	99.60	18.2	12,188	0.15%
2022/03/22	6	101.83	5	105.50	102.50	1	12,003	0.01%
2022/03/21	16	104.53	2	105.75	105.00	14	11,884	0.12%
2022/03/18	12	103.46	29	103.95	105.00	-17	11,866	-0.14%
2022/03/17	24	100.54	12	99.92	102.00	12	11,702	0.10%
2022/03/16	27	96.37	21	95.81	96.30	6	11,705	0.05%
2022/03/15	11.3	96.39	4	96.95	95.00	7.3	11,863	0.06%
2022/03/14	16	102.59	16	103.19	102.00	0	11,960	0.00%
2022/03/11	0	0.00	11	100.45	101.00	-11	12,395	-0.09%
2022/03/10	10	101.00	6	101.33	99.50	4	12,755	0.03%
2022/03/09	3	96.90	4	96.55	97.70	-1	13,630	-0.01%
2022/03/08	21	96.04	7	95.33	93.70	14	13,895	0.10%
2022/03/07	1	97.30	4	97.30	97.30	-3	14,153	-0.02%
2022/03/04	0	0.00	12	101.54	101.50	-12	14,469	-0.08%
2022/03/03	11	104.14	5	103.50	103.00	6	14,750	0.04%
2022/03/02	6	103.08	0	0.00	103.50	6	14,986	0.04%
2022/03/01	1	103.00	13	102.65	103.50	-12	15,294	-0.08%
2022/02/24	21	100.02	3	99.47	99.40	18	16,240	0.11%
2022/02/23	1	103.50	0	0.00	104.00	1	16,640	0.01%
2022/02/22	6	103.42	9	104.28	102.50	-3	17,811	-0.02%
2022/02/21	36	109.60	13	109.00	106.00	23	18,081	0.13%
2022/02/18	2	108.50	4	107.50	109.00	-2	17,897	-0.01%
2022/02/17	3.2	106.11	15	106.20	107.00	-11.9	18,019	-0.07%
2022/02/16	4	107.63	7	108.00	107.00	-3	18,175	-0.02%
2022/02/15	11.2	107.23	5	106.20	105.00	6.2	18,300	0.03%
2022/02/14	5	105.70	2	106.75	106.00	3	18,441	0.02%
2022/02/11	7	105.00	9	105.83	105.00	-2	18,444	-0.01%
2022/02/10	2	101.77	2	102.50	103.00	0	18,668	0.00%
2022/02/09	10	103.40	3	103.17	103.00	7	19,384	0.04%
2022/02/08	14	102.64	34	99.76	102.00	-20	19,523	-0.10%
2022/02/07	3	93.57	4	93.80	95.00	-1	19,910	-0.01%
2022/01/26	7	89.83	1	90.30	90.50	6	20,923	0.03%
2022/01/25	3	92.83	18	92.53	89.50	-15	22,423	-0.07%
2022/01/24	5	87.42	1	90.98	91.30	4	22,697	0.02%
2022/01/21	2	89.20	0	0.00	88.70	2	23,536	0.01%
2022/01/20	7	89.29	2	89.51	90.30	5	24,081	0.02%
2022/01/19	6	90.65	0	0.00	90.40	6	24,609	0.02%
2022/01/18	4	93.45	1	93.03	92.40	3	25,087	0.01%
2022/01/17	0	0.00	0	92.10	92.00	0	25,652	0.00%
2022/01/14	2	88.75	1	88.10	89.30	1	26,174	0.00%
2022/01/13	13.1	89.95	1.1	91.11	90.60	12	27,169	0.04%
2022/01/12	1	92.70	2	92.60	92.70	-1	27,947	0.00%
2022/01/11	16	94.11	3	94.60	93.70	13	28,558	0.05%
2022/01/10	2	96.05	24	97.77	98.60	-22	28,664	-0.08%
2022/01/07	15.1	95.29	1.1	97.62	95.00	14.1	28,617	0.05%
2022/01/06	1	100.00	1	100.50	100.50	0	28,343	0.00%
2022/01/05	6.1	100.76	6	100.75	102.00	0.1	28,453	0.00%
2022/01/04	1	105.00	4	105.50	104.00	-3	28,502	-0.01%
2022/01/03	2	105.50	1	105.50	105.50	1	28,716	0.00%
2021/12/30	0	0.00	6	106.50	107.00	-6	28,796	-0.02%
2021/12/29	0.2	107.00	2	107.25	107.00	-1.9	28,910	-0.01%
2021/12/28	0	109.00	2	108.50	108.00	-2	29,134	-0.01%
2021/12/27	1	109.50	3	108.67	109.00	-2	29,185	-0.01%
2021/12/24	10	109.85	5	109.50	107.50	5	29,287	0.02%
2021/12/23	3.1	110.65	2	111.25	111.50	1.1	29,125	0.00%
2021/12/22	16.1	109.21	10	109.90	108.00	6.1	29,022	0.02%
2021/12/21	4	108.13	6.2	108.92	108.00	-2.2	28,709	-0.01%
2021/12/20	0	0.00	8	104.25	105.00	-8	28,555	-0.03%
2021/12/17	3.2	105.16	0	0.00	104.50	3.2	28,800	0.01%
2021/12/16	1	107.00	7	107.29	109.00	-6	28,899	-0.02%
2021/12/15	1	106.00	0	0.00	106.00	1	28,763	0.00%
2021/12/14	6	103.00	5	102.60	102.50	1	28,719	0.00%
2021/12/13	2	104.75	0	0.00	106.00	2	28,701	0.01%
2021/12/10	22.1	105.73	13	105.54	105.00	9.1	28,726	0.03%
2021/12/09	11	109.41	4	109.50	109.00	7	28,660	0.02%
2021/12/08	11	112.32	16	112.16	112.00	-5	28,764	-0.02%
2021/12/07	9	112.17	5	112.50	110.00	4	28,852	0.01%
2021/12/06	14	112.14	6	112.17	113.00	8	28,486	0.03%
2021/12/03	19	113.68	37	112.70	111.50	-18	28,344	-0.06%
2021/12/02	10	108.30	12	110.92	107.00	-2	27,818	-0.01%
2021/12/01	7	110.43	9	111.06	110.50	-2	27,901	-0.01%
2021/11/30	9	107.94	10	107.85	110.50	-1	28,112	0.00%
2021/11/29	1	106.50	30.3	101.93	106.00	-29.3	28,267	-0.10%
2021/11/26	27	104.50	11	104.86	103.50	16	28,113	0.06%
2021/11/25	7	108.50	3	109.17	108.00	4	27,981	0.01%
2021/11/24	16	108.56	13.1	110.04	112.00	2.9	27,809	0.01%
2021/11/23	22	109.41	19	111.63	106.00	3	27,568	0.01%
2021/11/22	17	111.56	24.1	111.05	108.50	-7.1	27,561	-0.03%
2021/11/19	52	111.49	30.3	111.28	111.50	21.8	27,864	0.08%
2021/11/18	17.3	105.40	16	105.38	106.00	1.3	27,212	0.00%
2021/11/17	9.1	102.44	8	102.31	102.00	1.1	27,315	0.00%
2021/11/16	10	100.39	6	100.98	98.20	4	27,667	0.01%
2021/11/15	4	100.38	13	100.92	100.50	-9	28,029	-0.03%
2021/11/12	3	102.17	14	101.14	100.50	-11	28,240	-0.04%
2021/11/11	6	99.67	5	100.70	101.00	1	28,331	0.00%
2021/11/10	10	97.04	18	96.77	97.90	-8	28,092	-0.03%
2021/11/09	33.3	98.43	33	98.22	98.00	0.3	27,946	0.00%
2021/11/08	9	101.53	8	100.66	99.20	1	27,499	0.00%
2021/11/05	1	109.96	4	108.88	110.00	-3	26,953	-0.01%
2021/11/04	32	113.39	32	113.03	110.00	0	26,808	0.00%
2021/11/03	22	109.80	16.1	108.21	108.00	5.9	26,125	0.02%
2021/11/02	36.1	118.97	24.1	113.46	111.50	12	25,206	0.05%
2021/11/01	11	120.68	23	120.89	123.50	-12	23,823	-0.05%
2021/10/29	27	112.44	37	113.01	112.50	-10	23,484	-0.04%
2021/10/28	19.1	108.29	7	108.79	107.50	12.1	22,973	0.05%
2021/10/27	5	106.50	10	106.45	107.00	-5	22,734	-0.02%
2021/10/26	6	107.42	5	104.40	101.50	1	22,334	0.00%
2021/10/25	6	104.42	11	105.55	105.50	-5	22,136	-0.02%
2021/10/22	23	102.67	13.1	101.58	101.50	9.9	22,045	0.04%
2021/10/21	29	100.10	31.1	102.18	100.50	-2.1	22,333	-0.01%
2021/10/20	46.3	97.81	36	97.19	96.80	10.3	22,038	0.05%
2021/10/19	8	98.28	19.2	100.28	101.50	-11.2	22,139	-0.05%
2021/10/18	3	93.40	5	92.20	92.60	-2	21,900	-0.01%
2021/10/15	1	92.80	5	91.50	91.40	-4	22,556	-0.02%
2021/10/14	5	89.12	3	89.10	89.00	2	23,483	0.01%
2021/10/13	6.5	88.33	106	91.63	87.40	-99.5	23,748	-0.42%	大賣/
2021/10/12	10	94.47	91	94.50	93.30	-81	24,108	-0.34%
2021/10/08	36	93.71	12	93.64	94.00	24	24,790	0.10%
2021/10/07	3	89.33	3	89.70	89.50	0	25,392	0.00%
2021/10/06	32	88.20	2	87.10	86.20	30	25,823	0.12%
2021/10/05	13	82.38	21	83.45	86.50	-8	26,290	-0.03%
2021/10/01	1	84.00	4	85.35	84.10	-3	26,890	-0.01%
2021/09/30	0	0.00	10	88.72	89.30	-10	27,668	-0.04%
2021/09/29	9	88.91	4	88.88	87.70	5	28,122	0.02%
2021/09/28	1	92.30	3	92.83	91.80	-2	28,938	-0.01%
2021/09/27	4	95.58	65	94.92	94.60	-61	29,581	-0.21%
2021/09/24	42	96.07	30	95.69	95.00	12	30,007	0.04%
2021/09/23	39	93.27	13	93.98	95.40	26	30,217	0.09%
2021/09/22	9	90.93	1	89.70	90.20	8	30,320	0.03%
2021/09/17	12	91.08	17	91.31	92.30	-5	31,093	-0.02%
2021/09/16	5	91.06	2.3	90.95	90.40	2.7	31,844	0.01%
2021/09/15	55	92.16	15.1	91.14	92.30	39.9	32,181	0.12%
2021/09/14	4	93.05	3	92.07	91.70	1	32,862	0.00%
2021/09/13	20	96.77	36	94.95	92.30	-16	33,164	-0.05%
2021/09/10	23	92.85	15	93.37	94.90	8	33,443	0.02%
2021/09/09	18	93.39	33	93.38	93.90	-15	34,291	-0.04%
2021/09/08	62	92.18	8	91.83	90.50	54	35,196	0.15%
2021/09/07	78	93.39	63	92.20	94.30	15	35,488	0.04%
2021/09/06	18	96.82	11	98.77	94.50	7	35,198	0.02%
2021/09/03	24	97.92	12	98.71	98.50	12	34,882	0.03%
2021/09/02	23	104.91	33.3	106.87	100.50	-10.3	34,527	-0.03%
2021/09/01	7	109.57	8	109.38	111.00	-1	34,572	0.00%
2021/08/31	1	106.50	1	106.50	108.50	0	34,495	0.00%
2021/08/30	4	108.13	5	109.10	110.00	-1	34,408	0.00%
2021/08/27	5	108.30	6	107.92	106.50	-1	34,340	0.00%
2021/08/26	11.1	113.04	10	112.90	111.50	1.1	34,147	0.00%
2021/08/25	7.2	111.78	76.3	112.07	113.00	-69.1	34,077	-0.20%
2021/08/24	84.1	107.89	117	110.08	107.50	-33	33,308	-0.10%	大賣/
2021/08/23	73.2	106.35	189	108.43	106.00	-115.8	32,775	-0.35%	大賣/鉅額交易
2021/08/20	187	103.32	29	103.62	105.00	158	32,351	0.49%	大買/鉅額交易
2021/08/19	23.3	100.93	27	100.74	99.00	-3.7	31,672	-0.01%
2021/08/18	24	94.33	17	95.35	100.00	7	31,083	0.02%
2021/08/17	13	97.05	129	92.53	91.00	-116	30,700	-0.38%	大賣/鉅額交易
2021/08/16	3	98.00	4	98.48	98.90	-1	30,369	0.00%
2021/08/13	18	99.06	6.7	98.45	97.00	11.3	30,232	0.04%
2021/08/12	172.5	100.42	5	101.92	103.00	167.5	30,107	0.56%	大買/鉅額交易
2021/08/11	3.5	98.34	2	97.55	97.60	1.5	29,975	0.01%
2021/08/10	2.1	100.24	7	99.57	101.00	-4.9	29,776	-0.02%
2021/08/09	4	102.88	27	101.91	100.50	-23	29,579	-0.08%
2021/08/06	6	107.83	1	104.50	108.50	5	29,399	0.02%
2021/08/05	14	108.79	5.3	108.47	108.50	8.7	29,282	0.03%
2021/08/04	6	115.42	80.3	114.79	113.00	-74.3	29,279	-0.25%
2021/08/03	25.5	113.74	62	114.09	113.50	-36.5	29,284	-0.12%
2021/08/02	14	110.43	113	108.10	111.50	-99	28,915	-0.34%	大賣/
2021/07/30	6.1	105.41	26	104.50	102.50	-19.9	28,598	-0.07%
2021/07/29	10.1	106.14	8.1	106.01	107.00	2	28,473	0.01%
2021/07/28	26.2	105.95	109.3	105.13	104.50	-83.1	28,180	-0.29%	大賣/
2021/07/27	35	119.87	679	118.54	114.50	-644	27,765	-2.32%	大賣/鉅額交易
2021/07/26	35	117.47	79	115.46	115.50	-44	27,020	-0.16%
2021/07/23	50	113.95	71	111.58	110.00	-21	26,312	-0.08%
2021/07/22	9	109.28	16.2	112.23	113.50	-7.2	25,352	-0.03%
2021/07/21	14	107.25	91	101.64	103.50	-77	25,114	-0.31%
2021/07/20	24	104.25	128	105.87	108.50	-104	24,422	-0.43%	大賣/鉅額交易
2021/07/19	15.3	101.44	13	102.85	100.00	2.3	23,783	0.01%
2021/07/16	21	101.05	23	101.31	102.50	-2	24,120	-0.01%
2021/07/15	40	97.49	32	98.37	100.00	8	24,054	0.03%
2021/07/14	54	100.86	50	104.80	98.10	4	23,919	0.02%
2021/07/13	9	112.72	28	112.36	109.00	-19	23,126	-0.08%
2021/07/12	15.2	104.81	6	103.38	105.50	9.2	22,646	0.04%
2021/07/09	70	97.08	17	95.92	96.00	53	22,042	0.24%
2021/07/08	101	97.44	10	95.04	94.80	91	21,711	0.42%	大買/
2021/07/07	263	95.47	23	95.19	93.60	240	21,344	1.12%	大買/鉅額交易
2021/07/06	68	93.31	22	91.85	92.60	46	20,611	0.22%
2021/07/05	102	94.10	14	91.61	90.50	88	20,264	0.43%	大買/
2021/07/02	11	84.06	290	84.24	87.60	-279	19,651	-1.42%	大賣/鉅額交易
2021/07/01	42	83.75	20	81.18	79.70	22	19,370	0.11%
2021/06/30	123	85.59	27	83.20	86.20	96	19,562	0.49%	大買/
2021/06/29	9	80.13	9	79.86	78.70	0	19,614	0.00%
2021/06/28	275	80.78	16	80.72	79.60	259	19,407	1.33%	大買/鉅額交易
2021/06/25	570	81.44	57	80.84	81.80	513	18,838	2.72%	大買/鉅額交易
2021/06/24	18	74.67	67	74.69	74.40	-49	18,163	-0.27%
2021/06/23	11	72.20	76	72.52	74.50	-65	17,792	-0.37%
2021/06/22	28	68.49	26	68.34	69.90	2	17,070	0.01%
2021/06/21	9	68.74	42.2	68.90	66.20	-33.2	16,679	-0.20%
2021/06/18	24	67.67	64.4	67.99	68.90	-40.4	16,156	-0.25%
2021/06/17	35.1	64.50	33.8	64.55	65.20	1.3	15,070	0.01%
2021/06/16	12.1	60.62	34.1	60.57	61.00	-22.1	14,076	-0.16%
2021/06/15	21	57.36	15	57.82	57.80	6	13,617	0.04%
2021/06/11	3	56.53	1	56.20	56.50	2	13,585	0.01%
2021/06/10	3	56.80	2	56.75	57.00	1	13,668	0.01%
2021/06/09	9.2	57.19	4	57.08	56.50	5.2	13,562	0.04%
2021/06/08	3	54.80	4	54.30	54.80	-1	13,053	-0.01%
2021/06/07	3	53.20	6	53.03	53.40	-3	13,119	-0.02%
2021/06/04	2	53.30	10	53.60	54.00	-8	13,221	-0.06%
2021/06/03	1	54.20	4	53.30	53.50	-3	13,225	-0.02%
2021/06/02	13	53.24	9	54.12	52.90	4	13,253	0.03%
2021/06/01	5	52.06	1	51.60	52.00	4	12,855	0.03%
2021/05/31	3	51.03	45	51.37	51.20	-42	12,919	-0.33%
2021/05/28	3	49.68	5	51.00	50.60	-2	13,004	-0.02%
2021/05/27	1	48.20	2	48.40	48.35	-1	13,181	-0.01%
2021/05/24	3	46.22	1	46.45	46.25	2	13,390	0.01%
2021/05/21	3	45.80	1	45.65	46.15	2	13,538	0.01%
2021/05/19	1	43.60	1	44.85	45.60	0	13,604	0.00%
2021/05/18	6	42.91	0	0.00	43.55	6	13,512	0.04%
2021/05/17	2	39.93	1	39.60	39.60	1	13,515	0.01%
2021/05/14	1	43.80	0	0.00	43.95	1	13,471	0.01%
2021/05/13	2	42.50	2	43.50	44.00	0	13,381	0.00%
2021/05/12	15	45.73	7	43.64	43.50	8	13,348	0.06%
2021/05/11	3	48.07	5	46.32	46.60	-2	13,217	-0.02%
2021/05/10	33	51.90	11	51.51	51.10	22	13,093	0.17%
2021/05/07	11	51.87	1	52.50	53.60	10	13,597	0.07%
2021/05/06	15	50.66	1	51.90	50.70	14	13,602	0.10%
2021/05/05	5	51.28	1	50.90	50.90	4	13,569	0.03%
2021/05/04	7	52.86	9	52.57	52.40	-2	13,623	-0.01%
2021/05/03	4	57.13	5	56.52	55.50	-1	13,697	-0.01%
2021/04/29	11	58.93	11	59.60	59.00	0	13,737	0.00%
2021/04/28	2	60.85	2	61.00	60.50	0	13,804	0.00%
2021/04/27	20	61.00	6	61.52	60.20	14	13,935	0.10%
2021/04/26	12	62.88	5	62.46	62.70	7	13,805	0.05%
2021/04/23	13	62.34	36	62.14	62.40	-23	13,876	-0.17%
2021/04/22	27	63.86	19.2	63.74	60.50	7.8	13,695	0.06%
2021/04/21	15	61.33	31	60.66	61.70	-16	13,209	-0.12%
2021/04/20	22	59.84	43	59.85	59.50	-21	12,870	-0.16%
2021/04/19	5	56.68	3	56.47	56.70	2	12,514	0.02%
2021/04/16	24	55.79	4.3	56.16	56.00	19.7	12,781	0.15%
2021/04/14	4	55.18	4.1	55.39	55.40	-0.1	12,979	0.00%
2021/04/13	7	55.70	4	57.63	55.80	3	13,158	0.02%
2021/04/12	8	57.60	3.2	58.96	57.10	4.8	13,235	0.04%
2021/04/09	32	58.74	1	61.30	58.60	31	13,439	0.23%
2021/04/08	18	60.36	13	60.47	60.70	5	14,110	0.04%
2021/04/07	13.2	58.83	4	58.80	59.60	9.2	14,202	0.06%
2021/04/06	20.1	58.08	32	58.00	59.60	-11.9	14,068	-0.08%
2021/04/01	12.1	55.49	18	55.82	54.50	-5.9	13,793	-0.04%
2021/03/31	3	53.40	2	53.70	53.50	1	14,143	0.01%
2021/03/30	9	53.98	3	54.47	54.00	6	15,208	0.04%
2021/03/29	14	54.46	49	53.79	54.60	-35	16,146	-0.22%
2021/03/26	0	0.00	3	53.27	53.70	-3	16,282	-0.02%
2021/03/25	12	52.32	0	0.00	52.20	12	16,368	0.07%
2021/03/24	1	53.90	4	53.68	53.70	-3	16,465	-0.02%
2021/03/23	1	52.80	1	52.90	53.00	0	16,589	0.00%
2021/03/22	5	54.98	5	54.46	54.40	0	16,726	0.00%
2021/03/19	2	54.60	2	54.05	54.60	0	16,967	0.00%
2021/03/18	1	54.40	7	55.37	54.20	-6	17,189	-0.03%
2021/03/17	8	54.41	7	54.20	54.20	1	17,384	0.01%
2021/03/16	6.1	54.33	1.2	54.57	53.80	4.9	17,675	0.03%
2021/03/15	4	53.95	7	54.13	54.10	-3	18,108	-0.02%
2021/03/12	4	52.83	5	53.06	53.10	-1	18,159	-0.01%
2021/03/11	3.1	52.93	7	51.73	52.90	-3.9	18,251	-0.02%
2021/03/10	12.1	51.66	1	51.40	51.40	11.1	18,268	0.06%
2021/03/09	22	48.33	0	0.00	48.70	22	18,249	0.12%
2021/03/08	15.1	49.75	1	51.40	49.65	14.1	18,577	0.08%
2021/03/05	0.1	51.60	6	51.70	51.30	-5.9	18,928	-0.03%
2021/03/04	23	52.18	3	53.40	51.60	20	19,241	0.10%
2021/03/03	1	54.40	18	53.61	54.10	-17	19,614	-0.09%
2021/03/02	27	56.60	16	56.11	53.90	11	19,881	0.06%
2021/02/26	1	55.30	3	54.53	54.00	-2	20,047	-0.01%
2021/02/25	3	55.00	1	54.60	54.60	2	21,355	0.01%
2021/02/24	37	55.24	13	54.75	55.00	24	22,443	0.11%
2021/02/23	4	55.43	1	55.30	55.00	3	22,545	0.01%
2021/02/22	5	54.56	13.5	54.63	54.40	-8.5	22,470	-0.04%
2021/02/19	5	52.84	2	53.05	53.10	3	22,464	0.01%
2021/02/18	10.5	52.34	2	52.40	52.40	8.5	22,985	0.04%
2021/02/17	3	51.80	1	50.50	51.80	2	23,384	0.01%
2021/02/05	3	48.87	3	49.05	48.90	0	23,516	0.00%
2021/02/04	9	49.47	9	49.92	49.35	0	24,050	0.00%
2021/02/03	9	50.67	11.3	50.98	50.60	-2.3	24,582	-0.01%
2021/02/02	2	50.05	4.3	50.29	50.00	-2.3	24,837	-0.01%
2021/02/01	11	49.63	12	49.31	49.00	-1	24,991	0.00%
2021/01/29	133.4	53.16	124	52.84	50.50	9.4	24,939	0.04%	大買/大賣/
2021/01/28	5	51.18	4.3	51.67	51.20	0.7	24,472	0.00%
2021/01/27	4	52.35	4	52.60	52.50	0	24,442	0.00%
2021/01/26	7	53.04	2	52.60	52.00	5	24,460	0.02%
2021/01/25	4	52.88	8	53.31	53.30	-4	24,404	-0.02%
2021/01/22	3	50.70	3	51.20	51.60	0	24,222	0.00%
2021/01/21	23	51.02	33	51.57	51.00	-10	24,138	-0.04%
2021/01/20	16.1	52.81	8	52.54	51.70	8.1	24,060	0.03%
2021/01/19	5	54.96	5	55.56	54.80	0	23,846	0.00%
2021/01/18	8	55.24	11	55.15	55.50	-3	23,821	-0.01%
2021/01/15	11	53.87	20	54.42	54.00	-9	23,598	-0.04%
2021/01/14	9	54.08	3	54.57	53.90	6	23,431	0.03%
2021/01/13	16.5	54.98	5	55.12	55.30	11.5	23,327	0.05%
2021/01/12	23	56.10	15	56.41	55.30	8	23,246	0.03%
2021/01/11	33	56.09	47.4	55.51	56.50	-14.4	22,867	-0.06%
2021/01/08	7	53.09	8	53.86	53.50	-1	22,833	0.00%
2021/01/07	17.1	53.36	4	53.28	53.20	13.1	23,230	0.06%
2021/01/06	18	53.45	12	54.44	53.00	6	23,313	0.03%
2021/01/05	11	53.99	4	54.03	54.70	7	23,142	0.03%
2021/01/04	14	54.85	10.6	55.62	54.70	3.4	23,109	0.01%
2020/12/31	40	54.10	65	54.36	54.10	-25	23,051	-0.11%
2020/12/30	23	52.27	10	52.61	51.80	13	22,367	0.06%
2020/12/29	16	51.68	55.9	51.42	52.80	-39.9	22,044	-0.18%
2020/12/28	15	51.43	69	51.78	51.60	-54	21,821	-0.25%
2020/12/25	47	52.08	35.1	51.79	51.00	11.9	21,429	0.06%
2020/12/24	100.1	48.51	48.5	49.48	50.60	51.6	20,612	0.25%
2020/12/23	49	46.51	41	47.05	46.90	8	19,511	0.04%
2020/12/22	3	45.02	9	45.39	43.60	-6	18,595	-0.03%
2020/12/21	5	43.99	3	44.12	44.60	2	18,505	0.01%
2020/12/18	9	44.52	4	44.34	44.00	5	18,713	0.03%
2020/12/17	2	44.90	6	45.13	45.25	-4	18,690	-0.02%
2020/12/16	1	44.50	6	44.19	44.75	-5	18,660	-0.03%
2020/12/15	43	43.84	4	43.35	42.70	39	18,800	0.21%
2020/12/14	34	45.13	12	45.47	45.10	22	19,025	0.12%
2020/12/11	13	44.22	1	44.35	44.10	12	18,840	0.06%
2020/12/10	26	46.11	15	46.54	45.80	11	18,653	0.06%
2020/12/09	37	46.12	3.9	46.26	45.95	33.1	18,353	0.18%
2020/12/08	2	44.90	2	44.95	44.95	0	17,978	0.00%
2020/12/07	2	45.03	1.9	44.33	44.30	0.1	17,988	0.00%
2020/12/04	2	44.85	6	44.30	44.30	-4	17,926	-0.02%
2020/12/03	4	45.03	4	44.59	44.35	0	17,860	0.00%
2020/12/02	20	46.10	24	45.23	44.70	-4	17,857	-0.02%
2020/12/01	19	43.62	28	44.30	45.80	-9	17,637	-0.05%
2020/11/30	43.4	44.76	7	44.92	44.60	36.4	17,461	0.21%
2020/11/27	53.6	43.81	56	44.67	45.15	-2.4	17,327	-0.01%
2020/11/26	42	42.85	51	43.23	43.65	-9	17,355	-0.05%
2020/11/25	107	43.72	83	43.17	42.40	24	17,154	0.14%	大買/
2020/11/24	111	44.64	97	45.42	43.20	14	17,057	0.08%	大買/
2020/11/23	55	41.87	31.1	43.33	44.40	24	16,399	0.15%
2020/11/20	5	40.45	2	40.63	40.40	3	16,776	0.02%
2020/11/19	2	39.40	2	39.20	39.00	0	16,927	0.00%
2020/11/17	37	39.97	16	41.19	39.50	21	18,922	0.11%
2020/11/16	38	40.25	16	40.94	41.35	22	21,270	0.10%
2020/11/13	9	38.62	11	38.88	38.70	-2	21,508	-0.01%
2020/11/12	43	40.20	7	39.47	38.15	36	21,713	0.17%
2020/11/11	45	40.65	68	39.63	40.35	-23	21,395	-0.11%
2020/11/10	30	39.08	19.1	39.37	38.05	11	20,909	0.05%
2020/11/09	29	38.53	12	38.44	39.00	17	20,791	0.08%
2020/11/06	3	37.77	2	38.30	37.65	1	20,707	0.00%
2020/11/05	3	37.62	12	37.63	37.90	-9	20,769	-0.04%
2020/11/04	1	36.85	5	37.00	37.00	-4	20,901	-0.02%
2020/11/03	2	36.90	3	36.72	36.90	-1	21,491	0.00%
2020/11/02	1	35.20	0	0.00	35.30	1	22,085	0.00%
2020/10/30	9	36.72	6	36.87	36.05	3	22,205	0.01%
2020/10/29	9	36.31	2	36.88	37.20	7	22,509	0.03%
2020/10/28	2	38.18	1	38.70	37.55	1	22,554	0.00%
2020/10/27	2	38.15	6	38.46	38.45	-4	22,538	-0.02%
2020/10/26	11	38.45	13	38.57	38.10	-2	22,623	-0.01%
2020/10/23	7	38.13	5	38.03	38.15	2	22,541	0.01%
2020/10/22	9	37.48	3	37.77	37.80	6	22,637	0.03%
2020/10/21	1	37.60	12	37.68	37.40	-11	22,620	-0.05%
2020/10/19	10	37.10	4	37.06	37.15	6	22,594	0.03%
2020/10/16	29	37.12	4	38.19	36.80	25	22,574	0.11%
2020/10/15	52	39.44	53	39.36	39.00	-1	22,229	0.00%
2020/10/14	20	38.76	73	38.94	38.70	-53	21,642	-0.24%
2020/10/13	17	38.54	4	38.38	38.30	13	21,478	0.06%
2020/10/12	8	38.37	4.1	38.10	38.30	3.9	21,336	0.02%
2020/10/08	15	38.45	2	38.30	37.95	13	21,233	0.06%
2020/10/07	2	38.13	11	38.30	38.40	-9	21,039	-0.04%
2020/10/06	2	37.45	12	37.48	37.45	-10	20,941	-0.05%
2020/10/05	5	36.68	98	36.81	36.90	-93	21,030	-0.44%
2020/09/30	0	0.00	13	36.24	36.30	-13	21,064	-0.06%
2020/09/29	93	36.33	14	36.23	35.75	79	21,134	0.37%
2020/09/28	21	35.45	0	0.00	35.45	21	21,083	0.10%
2020/09/25	3	34.62	762	36.07	34.95	-759	21,098	-3.60%	大賣/鉅額交易
2020/09/24	7.1	35.76	154	35.69	35.30	-146.9	21,089	-0.70%	大賣/鉅額交易
2020/09/23	18	37.64	30	37.99	37.10	-12	21,179	-0.06%
2020/09/22	49	37.74	1	37.60	37.05	48	20,890	0.23%
2020/09/21	24	37.76	4	37.73	37.40	20	20,794	0.10%
2020/09/18	210	38.14	15	38.10	37.60	195	20,814	0.94%	大買/鉅額交易
2020/09/17	388	38.04	31	37.60	38.20	357	20,556	1.74%	大買/鉅額交易
2020/09/16	17	36.64	1	36.60	36.40	16	20,061	0.08%
2020/09/15	3	35.97	42	36.53	35.90	-39	19,992	-0.20%
2020/09/14	2	36.03	2	36.13	36.10	0	20,063	0.00%
2020/09/11	34	35.20	1	34.75	34.65	33	20,003	0.16%
2020/09/10	4	36.84	4	36.84	36.20	0	19,836	0.00%
2020/09/09	10	36.23	0	0.00	36.40	10	19,777	0.05%
2020/09/08	4.1	36.16	6	36.50	35.90	-1.9	19,786	-0.01%
2020/09/07	7.1	35.97	3	37.40	35.70	4.1	19,811	0.02%
2020/09/04	23	36.90	2	37.20	36.75	21	19,837	0.11%
2020/09/03	5	38.48	8	38.01	37.40	-3	19,855	-0.02%
2020/09/02	6	37.82	8	37.94	38.00	-2	19,694	-0.01%
2020/09/01	17	38.31	28	37.84	38.55	-11	19,779	-0.06%
2020/08/31	8	37.19	25	37.02	36.70	-17	19,408	-0.09%
2020/08/28	47	37.64	41	37.49	37.40	6	19,647	0.03%
2020/08/27	24	37.59	48	37.37	37.35	-24	20,272	-0.12%
2020/08/26	362	40.38	46	40.07	38.40	316	19,892	1.59%	大買/鉅額交易
2020/08/25	10.4	38.45	7.1	38.65	38.40	3.3	18,326	0.02%
2020/08/24	24	38.38	49.2	38.43	39.00	-25.2	17,887	-0.14%
2020/08/21	87.5	38.42	149.2	38.92	37.95	-61.7	17,062	-0.36%	大賣/
2020/08/20	68	37.55	185	38.14	38.75	-117	15,582	-0.75%	大賣/鉅額交易
2020/08/19	6	36.13	68.2	36.38	36.85	-62.2	12,641	-0.49%
2020/08/18	17.2	32.09	3.8	33.13	33.50	13.4	11,930	0.11%
2020/08/17	28	31.01	7	31.06	32.00	21	11,501	0.18%
2020/08/14	18	30.38	10	30.80	30.45	8	11,271	0.07%
2020/08/13	17	30.51	27.1	30.69	30.05	-10.1	11,222	-0.09%
2020/08/12	12.2	29.73	0	0.00	29.90	12.2	11,049	0.11%
2020/08/11	20	30.14	2	30.20	29.80	18	10,944	0.16%
2020/08/10	2	31.75	2	30.88	30.40	0	10,915	0.00%
2020/08/07	4	32.08	12.2	31.71	32.40	-8.2	10,682	-0.08%
2020/08/06	63	30.64	102.5	31.56	32.65	-39.5	10,058	-0.39%	大賣/
2020/08/05	11	29.81	81	29.40	29.70	-70	9,412	-0.74%
2020/08/04	98.2	30.11	76	29.87	28.80	22.2	9,278	0.24%
2020/08/03	41	29.91	21	30.15	29.70	20	8,947	0.22%
2020/07/31	11.2	29.30	0	0.00	29.35	11.2	8,858	0.13%
2020/07/30	32	29.17	39	28.87	29.55	-7	8,845	-0.08%
2020/07/29	26	28.12	60	27.81	28.40	-34	8,775	-0.39%
2020/07/28	5	28.16	0	0.00	27.40	5	8,775	0.06%
2020/07/27	4	28.23	4	28.75	28.55	0	8,632	0.00%
2020/07/24	51	28.44	0	0.00	27.95	51	8,703	0.59%
2020/07/23	1	28.80	45	28.75	28.55	-44	8,690	-0.51%
2020/07/22	10	28.19	3	28.42	28.45	7	8,692	0.08%
2020/07/21	2	27.85	4	28.10	27.85	-2	8,790	-0.02%
2020/07/17	7	27.30	0	0.00	27.05	7	9,148	0.08%
2020/07/16	0	0.00	4	28.30	28.05	-4	9,131	-0.04%
2020/07/15	6	28.95	1	29.60	28.65	5	9,100	0.05%
2020/07/14	2	29.90	3	30.25	29.35	-1	9,016	-0.01%
2020/07/13	35	29.41	3	29.60	30.15	32	8,848	0.36%
2020/07/10	13	29.52	0	0.00	28.95	13	8,720	0.15%
2020/07/09	45	29.68	0	0.00	29.70	45	8,548	0.53%
2020/07/08	1	29.40	3.4	29.67	29.45	-2.4	8,462	-0.03%
2020/07/07	3	29.00	0	0.00	29.15	3	8,344	0.04%
2020/07/06	1	28.80	0	0.00	29.20	1	8,298	0.01%
2020/07/03	6	29.23	0	0.00	29.10	6	8,235	0.07%
2020/07/02	17	29.78	11	29.81	29.80	6	8,010	0.07%
2020/07/01	0.1	28.40	0	0.00	28.50	0.1	7,748	0.00%
2020/06/30	0	0.00	1	28.45	28.30	-1	7,703	-0.01%
2020/06/29	2	27.85	0	0.00	27.85	2	7,753	0.03%
2020/06/23	2	28.25	0	0.00	28.15	2	7,535	0.03%
2020/06/19	1	29.65	3	29.12	28.30	-2	7,478	-0.03%
2020/06/15	4	28.50	1	28.30	28.05	3	7,204	0.04%
2020/06/12	1	29.80	1	29.65	29.65	0	7,134	0.00%
2020/06/11	2	29.85	0	0.00	29.20	2	7,085	0.03%
2020/06/10	0	0.00	4	29.63	30.00	-4	6,942	-0.06%
2020/06/09	1	28.20	1	28.50	28.30	0	6,772	0.00%
2020/06/08	4	29.69	0	0.00	29.10	4	6,677	0.06%
2020/06/05	2	29.10	0	0.00	29.10	2	6,346	0.03%
2020/06/04	23	29.38	6	29.40	29.30	17	6,172	0.28%
2020/06/03	2	27.43	23	28.07	28.95	-21	5,701	-0.37%
2020/06/02	17	25.79	12	24.83	27.00	5	4,644	0.11%
2020/05/27	0	0.00	12	24.15	24.80	-12	4,245	-0.28%
2020/05/26	0	0.00	11	24.25	24.15	-11	4,214	-0.26%
2020/05/25	10	24.00	0	0.00	24.05	10	4,203	0.24%
2020/05/21	11	24.55	4	24.64	24.60	7	4,164	0.17%
2020/05/20	0	0.00	10	23.70	24.05	-10	4,110	-0.24%
2020/05/19	10	23.80	8	23.34	23.80	2	4,052	0.05%
2020/05/18	6	23.04	1	23.00	23.00	5	3,999	0.13%
2020/05/15	3	23.68	2	23.28	23.25	1	3,969	0.03%
2020/05/14	1	24.45	1	24.55	24.20	0	3,846	0.00%
2020/05/13	11	24.84	0	0.00	25.00	11	3,803	0.29%
2020/05/12	1	25.50	0	0.00	25.10	1	3,793	0.03%
2020/05/11	0	0.00	2	25.48	25.55	-2	3,765	-0.05%
2020/05/08	10	25.00	10	24.90	24.90	0	3,709	0.00%
2020/05/07	1	24.75	1	25.00	24.95	0	3,674	0.00%
2020/05/06	13	25.38	0	0.00	25.05	13	3,624	0.36%
2020/05/05	0	0.00	5	24.70	25.40	-5	3,573	-0.14%
2020/04/30	0	0.00	10	24.65	24.55	-10	3,499	-0.29%
2020/04/29	2	24.48	2	24.78	24.40	0	3,496	0.00%
2020/04/28	11	23.86	0	0.00	24.15	11	3,405	0.32%
2020/04/27	2	23.80	9	23.75	23.85	-7	3,390	-0.21%
2020/04/24	2	23.90	0	0.00	23.70	2	3,331	0.06%
2020/04/23	3	24.32	1	24.80	24.05	2	3,179	0.06%
2020/04/22	2	22.23	1	21.45	23.20	1	2,893	0.03%
2020/04/21	1	21.65	0	0.00	21.45	1	2,794	0.04%
2020/04/20	4	21.91	2	21.98	22.00	2	2,755	0.07%
2020/04/17	2	21.95	0	0.00	21.50	2	2,740	0.07%
2020/04/15	4	21.18	3	21.25	21.30	1	2,700	0.04%
2020/04/14	0	0.00	40	20.46	20.95	-40	2,702	-1.48%
2020/03/27	1	17.90	0	0.00	17.95	1	2,943	0.03%
2020/03/26	0	0.00	3	18.00	18.20	-3	2,953	-0.10%
2020/03/25	3	18.18	0	0.00	18.25	3	3,134	0.10%
2020/03/24	0	0.00	36	16.57	16.60	-36	3,084	-1.17%
2020/03/23	1	15.20	0	0.00	15.10	1	3,066	0.03%
2020/03/18	0	0.00	0.7	15.20	15.20	-0.7	2,956	-0.02%
2020/03/17	20	16.75	0	0.00	16.15	20	2,896	0.69%
2020/03/13	0	0.00	2	19.50	19.85	-2	2,724	-0.07%
2020/03/12	10	21.70	2	21.85	21.65	8	2,651	0.30%
2020/03/09	0	0.00	7	25.20	24.05	-7	2,601	-0.27%
2020/03/05	0	0.00	6	25.74	25.70	-6	2,633	-0.23%
2020/03/04	1	25.40	0	0.00	25.65	1	2,653	0.04%
2020/02/27	0	0.00	1	24.30	24.30	-1	2,625	-0.04%
2020/02/25	0	0.00	10	24.60	24.95	-10	2,566	-0.39%
2020/02/24	6	25.10	0	0.00	24.90	6	2,563	0.23%
2020/02/21	10	25.10	6	25.25	25.15	4	2,555	0.16%
2020/02/18	1	25.20	0	0.00	25.00	1	2,558	0.04%
2020/02/06	3	23.90	3	23.95	24.25	0	2,544	0.00%
2020/02/05	5	23.55	0	0.00	23.25	5	2,533	0.20%
2020/02/03	20	21.65	1	22.15	22.20	19	2,673	0.71%
2020/01/31	10	24.15	1	24.45	24.00	9	2,653	0.34%
2020/01/30	20	24.70	0	0.00	24.65	20	2,631	0.76%
2020/01/20	0	0.00	1	27.40	27.35	-1	2,587	-0.04%
2020/01/17	0	0.00	1	27.60	27.55	-1	2,596	-0.04%
2020/01/16	6	27.57	0	0.00	27.80	6	2,616	0.23%
2020/01/15	16	27.69	1	27.85	27.85	15	2,687	0.56%
2020/01/14	25	27.31	0	0.00	27.10	25	2,655	0.94%
2020/01/10	9	26.39	0	0.00	26.50	9	2,656	0.34%
2020/01/08	2	26.70	10	26.85	26.55	-8	2,780	-0.29%
2020/01/07	11	27.50	70	28.16	27.50	-59	2,827	-2.09%
2020/01/06	0	0.00	30	28.02	28.25	-30	2,859	-1.05%
2020/01/03	2	27.60	0	0.00	28.25	2	2,842	0.07%
2020/01/02	22	27.97	2	27.95	27.80	20	2,762	0.72%
2019/12/31	0	0.00	1	27.65	27.70	-1	2,787	-0.04%
2019/12/30	0	0.00	50	28.15	28.00	-50	2,797	-1.79%
2019/12/27	1	28.20	0	0.00	28.35	1	2,757	0.04%
2019/12/26	91	28.22	72	28.12	28.30	19	2,692	0.71%
2019/12/25	63	27.61	1	27.80	27.80	62	2,500	2.48%
2019/12/24	0	0.00	2	26.60	26.55	-2	2,413	-0.08%
2019/12/23	11	27.37	0	0.00	26.90	11	2,423	0.45%
2019/12/20	4	27.76	3	27.50	27.50	1	2,391	0.04%
2019/12/19	0	0.00	2	26.55	26.65	-2	2,169	-0.09%
2019/12/16	2	26.60	0	0.00	26.50	2	2,290	0.09%
2019/12/12	0	0.00	10	26.00	26.00	-10	2,388	-0.42%
2019/12/11	10	25.85	0	0.00	25.85	10	2,724	0.37%
2019/12/10	0.6	25.65	1	25.75	25.65	-0.4	2,822	-0.01%
2019/12/05	0.1	25.85	0	0.00	25.90	0.1	3,217	0.00%
2019/12/02	5	25.50	5	25.65	25.35	0	3,517	0.00%
2019/11/29	13	26.91	77	26.50	26.15	-64	3,555	-1.80%
2019/11/28	53	27.13	8	27.25	27.10	45	3,565	1.26%
2019/11/27	4	27.00	0	0.00	26.95	4	3,689	0.11%
2019/11/26	16	27.28	0	0.00	27.10	16	3,792	0.42%
2019/11/21	0	0.00	0.5	26.70	26.70	-0.5	4,018	-0.01%
2019/11/19	0	0.00	4	26.80	26.80	-4	4,160	-0.10%
2019/11/07	4	27.55	0	0.00	27.45	4	4,558	0.09%
2019/11/06	0	0.00	4	27.75	27.35	-4	4,571	-0.09%
2019/11/05	10.1	27.85	0	0.00	27.80	10.1	4,572	0.22%
2019/11/04	0.1	27.80	0	0.00	27.80	0.1	4,603	0.00%
2019/11/01	9	28.24	13	28.05	28.15	-4	4,607	-0.09%
2019/10/31	47.1	29.45	38	29.07	28.70	9.1	4,584	0.20%
2019/10/30	0	0.00	5	29.10	29.00	-5	4,501	-0.11%
2019/10/29	1	28.25	0	0.00	28.40	1	4,579	0.02%
2019/10/28	5	28.30	0	0.00	28.35	5	4,594	0.11%
2019/10/25	0	0.00	5	28.75	28.35	-5	4,620	-0.11%
2019/10/23	5	29.15	3	29.20	29.05	2	4,657	0.04%
2019/10/22	3	28.45	0	0.00	28.40	3	4,591	0.07%
2019/10/17	1	28.35	0	0.00	28.35	1	4,729	0.02%
2019/10/14	0	0.00	30	27.60	27.45	-30	4,644	-0.65%
2019/10/09	10	27.08	5	27.00	27.00	5	4,911	0.10%
2019/10/08	10	26.85	1	26.70	26.85	9	5,187	0.17%
2019/10/07	10	27.30	0	0.00	27.25	10	5,396	0.19%
2019/10/04	0	0.00	4	28.30	27.65	-4	5,404	-0.07%
2019/10/03	1	28.20	15	28.44	28.20	-14	5,480	-0.26%
2019/10/02	10	28.30	0	0.00	28.45	10	5,517	0.18%
2019/10/01	1.4	28.79	4.8	28.82	28.90	-3.4	5,508	-0.06%
2019/09/27	2	29.15	1	29.50	29.15	1	5,527	0.02%
2019/09/26	0.2	30.00	0.6	30.00	30.05	-0.4	5,525	-0.01%
2019/09/23	4.2	30.61	65.8	30.68	30.35	-61.6	5,547	-1.11%
2019/09/12	7	27.83	12	28.03	27.95	-5	5,555	-0.09%
2019/09/11	31	28.24	0	0.00	27.65	31	5,550	0.56%
2019/09/10	11	28.70	0	0.00	28.35	11	5,526	0.20%
2019/09/09	30	28.51	5	28.80	28.20	25	5,567	0.45%
2019/09/06	20	29.00	60	29.21	28.60	-40	5,543	-0.72%
2019/09/05	30	28.90	1	29.00	28.50	29	5,199	0.56%
2019/09/04	10	28.70	0	0.00	28.70	10	5,121	0.20%
2019/09/03	19	28.63	194	29.20	28.90	-175	5,107	-3.43%	大賣/鉅額交易
2019/09/02	7	28.44	3	28.63	29.00	4	4,945	0.08%
2019/08/30	10	27.75	30	28.48	27.35	-20	4,867	-0.41%
2019/08/29	0	0.00	1	27.75	27.95	-1	4,679	-0.02%
2019/08/28	80	27.81	15	27.87	27.70	65	4,637	1.40%
2019/08/27	15	27.43	10	27.58	27.70	5	4,575	0.11%
2019/08/26	5	26.85	2	26.95	26.90	3	4,495	0.07%
2019/08/23	13	27.48	18	27.75	27.45	-5	4,454	-0.11%
2019/08/22	42	27.11	20	27.05	27.05	22	4,329	0.51%
2019/08/21	3	26.87	5	26.60	26.75	-2	4,229	-0.05%
2019/08/20	1	26.55	1	26.45	26.50	0	4,192	0.00%
2019/08/19	2	26.70	0	0.00	26.25	2	4,110	0.05%
2019/08/16	10	26.03	1	25.90	25.80	9	4,037	0.22%
2019/08/15	1	26.25	5	25.50	26.15	-4	3,992	-0.10%
2019/08/14	5	25.68	116	25.79	25.70	-111	3,939	-2.82%	大賣/鉅額交易
2019/08/12	45	25.63	0	0.00	25.95	45	3,757	1.20%
2019/07/31	10	25.60	10	25.70	25.75	0	3,999	0.00%
2019/07/30	10	25.65	3	25.75	25.65	7	4,010	0.17%
2019/07/29	3	26.58	0	0.00	26.35	3	4,035	0.07%
2019/07/23	20	25.93	0	0.00	25.95	20	3,926	0.51%
2019/07/22	20	25.53	8	25.60	25.65	12	3,953	0.30%
2019/07/16	8	26.70	8	27.03	26.70	0	4,076	0.00%
2019/07/12	20	27.10	20	27.05	27.05	0	4,299	0.00%
2019/07/11	5	26.90	0	0.00	26.80	5	4,408	0.11%
2019/07/10	5	26.85	0	0.00	27.20	5	4,515	0.11%
2019/07/09	38	26.93	27	26.89	26.90	11	4,696	0.23%
2019/07/08	41	28.15	5	27.86	27.45	36	5,160	0.70%
2019/07/05	15	27.35	3	26.87	27.00	12	5,857	0.20%
2019/07/04	1	25.80	12	26.48	26.75	-11	5,700	-0.19%
2019/07/03	1	25.45	1	25.60	25.20	0	5,573	0.00%
2019/07/02	19	26.08	0	0.00	25.90	19	5,601	0.34%
2019/07/01	0	0.00	1	25.75	26.00	-1	5,601	-0.02%
2019/06/28	0	0.00	1	25.35	25.30	-1	5,626	-0.02%
2019/06/25	20	25.61	0	0.00	25.10	20	5,787	0.35%
2019/06/24	1	25.55	0	0.00	25.60	1	5,855	0.02%
2019/06/20	0	0.00	2	26.15	26.05	-2	5,935	-0.03%
2019/06/17	2	25.85	50	25.68	25.90	-48	6,100	-0.79%
2019/06/13	10	24.89	0	0.00	24.75	10	6,247	0.16%
2019/06/11	0	0.00	2	25.30	25.30	-2	6,380	-0.03%
2019/06/10	2	25.05	1	24.70	25.25	1	6,416	0.02%
2019/06/06	4	25.21	2	25.18	24.50	2	6,437	0.03%
2019/06/03	11	24.25	0	0.00	24.25	11	6,495	0.17%
2019/05/30	1	24.60	0	0.00	24.60	1	6,532	0.02%
2019/05/28	1	24.45	1	24.50	24.70	0	6,676	0.00%
2019/05/27	1	24.10	1	24.45	24.55	0	6,765	0.00%
2019/05/22	1	24.55	1	24.50	24.20	0	6,957	0.00%
2019/05/17	37	24.00	0	0.00	23.90	37	7,294	0.51%
2019/05/16	1	24.35	1	24.75	24.40	0	7,583	0.00%
2019/05/15	0	0.00	9	25.02	25.05	-9	7,709	-0.12%
2019/05/14	7	24.41	3	23.47	24.55	4	8,016	0.05%
2019/05/13	32	23.57	45	23.56	23.30	-13	8,253	-0.16%
2019/05/10	2	25.05	0	0.00	25.05	2	8,743	0.02%
2019/05/09	10	25.40	0	0.00	25.50	10	8,772	0.11%
2019/05/07	0	0.00	5	26.90	26.65	-5	8,903	-0.06%
2019/05/06	2	27.10	0	0.00	26.30	2	8,994	0.02%
2019/04/29	0	0.00	1	27.50	26.60	-1	9,689	-0.01%
2019/04/24	1	28.75	1	28.50	28.35	0	10,373	0.00%
2019/04/23	1	28.55	0	0.00	28.75	1	10,579	0.01%
2019/04/22	0	0.00	3	29.00	28.80	-3	10,535	-0.03%
2019/04/19	0	0.00	3	28.60	28.90	-3	10,523	-0.03%
2019/04/18	3	28.98	3	28.75	28.65	0	10,517	0.00%
2019/04/17	3	30.10	0	0.00	29.85	3	10,458	0.03%
2019/04/16	6	29.71	0	0.00	30.15	6	10,576	0.06%
2019/04/15	32	29.64	12	29.64	29.25	20	10,637	0.19%
2019/04/12	29	29.89	3	29.95	29.05	26	10,596	0.25%
2019/04/11	93	30.46	50	30.90	30.70	43	10,145	0.42%
2019/04/10	5	28.30	3	28.20	28.55	2	9,180	0.02%
2019/04/09	33	27.90	23	27.93	27.85	10	9,094	0.11%
2019/04/08	1	27.70	5	28.20	27.50	-4	9,061	-0.04%
2019/04/03	12	27.73	0	0.00	27.60	12	9,079	0.13%
2019/04/02	40	27.53	1	27.50	27.25	39	9,083	0.43%
2019/04/01	0	0.00	6	27.65	27.30	-6	9,101	-0.07%
2019/03/27	1	26.85	0	0.00	26.90	1	9,489	0.01%
2019/03/26	6	26.20	2	26.30	26.05	4	9,577	0.04%
2019/03/25	10	26.20	103	26.02	26.10	-93	9,814	-0.95%	大賣/
2019/03/22	71	27.17	2	27.65	27.15	69	9,900	0.70%
2019/03/21	53	27.42	1	26.90	27.55	52	10,038	0.52%
2019/03/19	1	26.60	0	0.00	26.70	1	10,914	0.01%
2019/03/18	11	26.16	0	0.00	26.25	11	10,916	0.10%
2019/03/15	0	0.00	16	27.60	27.15	-16	10,826	-0.15%
2019/03/14	0	0.00	30	27.56	27.70	-30	10,870	-0.28%
2019/03/13	22	27.99	1	28.20	28.00	21	11,142	0.19%
2019/03/12	30	27.97	0	0.00	27.70	30	11,336	0.26%
2019/03/08	0	0.00	9	27.79	27.70	-9	12,319	-0.07%
2019/03/07	1	28.90	2	29.03	28.50	-1	13,170	-0.01%
2019/03/06	4	28.74	0	0.00	28.70	4	13,509	0.03%
2019/02/27	0	0.00	2	29.05	28.75	-2	13,919	-0.01%
2019/02/26	2	29.45	0	0.00	29.45	2	13,911	0.01%
2019/02/25	0	0.00	1	30.25	30.25	-1	13,990	-0.01%
2019/02/22	3	30.43	1	30.60	30.10	2	14,172	0.01%
2019/02/21	0	0.00	1	30.20	30.20	-1	14,153	-0.01%
2019/02/20	3	30.38	1	30.50	30.15	2	14,199	0.01%
2019/02/19	0	0.00	1	30.25	30.15	-1	14,224	-0.01%
2019/02/18	1	30.00	27	30.32	29.95	-26	14,215	-0.18%
2019/02/15	13	31.91	6	31.71	31.00	7	14,082	0.05%
2019/02/14	8	31.63	6	31.75	31.25	2	13,848	0.01%
2019/02/13	22	31.55	19	31.74	31.35	3	13,838	0.02%
2019/02/12	15	31.15	8	31.10	31.30	7	13,648	0.05%
2019/02/11	13	30.28	6	30.98	31.15	7	13,564	0.05%
2019/01/29	1	28.85	12	28.58	28.90	-11	13,385	-0.08%
2019/01/28	7	29.56	7	29.19	29.00	0	13,834	0.00%
2019/01/25	1	29.05	1	28.75	28.75	0	14,039	0.00%
2019/01/24	12	28.78	7	28.78	28.40	5	14,141	0.04%
2019/01/23	0	0.00	1	27.90	28.25	-1	13,989	-0.01%
2019/01/22	3	29.33	3	28.20	28.10	0	14,086	0.00%
2019/01/21	10	29.19	2	29.20	28.80	8	13,979	0.06%
2019/01/18	0	0.00	8	28.72	29.05	-8	13,906	-0.06%
2019/01/17	26	28.95	16	28.80	28.40	10	13,893	0.07%
2019/01/16	5	27.93	18	27.72	28.95	-13	13,553	-0.10%
2019/01/15	12	27.38	3	27.42	27.05	9	13,306	0.07%
2019/01/11	1	26.90	0	0.00	26.40	1	13,213	0.01%
2019/01/09	9	26.99	3	27.17	26.40	6	13,169	0.05%
2019/01/08	2	27.45	12	27.10	26.75	-10	13,080	-0.08%
2019/01/07	0	0.00	2	26.33	26.85	-2	12,900	-0.02%
2019/01/04	10	24.25	4	23.75	24.45	6	12,832	0.05%
2019/01/03	1	26.00	0	0.00	25.45	1	12,756	0.01%
2018/12/27	2	25.50	0	0.00	25.45	2	13,109	0.02%
2018/12/24	1	26.50	16	26.43	26.50	-15	12,977	-0.12%
2018/12/22	2	26.35	20	26.32	26.25	-18	13,007	-0.14%
2018/12/21	26	26.20	5	26.33	26.95	21	13,020	0.16%
2018/12/20	8	25.36	9	25.31	25.65	-1	12,743	-0.01%
2018/12/19	10	25.56	4	25.69	25.45	6	12,634	0.05%
2018/12/18	18	25.69	2	26.30	26.00	16	12,559	0.13%
2018/12/17	2	28.05	3	27.48	27.25	-1	12,402	-0.01%
2018/12/14	2	27.60	10	27.59	27.70	-8	12,378	-0.06%
2018/12/13	100	30.09	89	29.67	28.80	11	12,204	0.09%
2018/12/12	0	0.00	1	28.35	29.70	-1	11,430	-0.01%
2018/12/11	1	27.00	3	26.95	27.00	-2	11,257	-0.02%
2018/12/10	11	26.90	1	27.50	26.70	10	11,295	0.09%
2018/12/07	6	28.27	0	0.00	28.10	6	11,245	0.05%
2018/12/05	3	30.38	12	30.57	30.25	-9	10,997	-0.08%
2018/12/04	5	31.48	1	31.40	31.50	4	10,949	0.04%
2018/12/03	1	31.80	6	32.40	31.90	-5	10,750	-0.05%
2018/11/30	15	29.99	25	30.76	31.25	-10	10,080	-0.10%
2018/11/29	25	27.49	13	27.88	28.45	12	9,212	0.13%
2018/11/28	1	25.50	12	24.89	25.90	-11	8,915	-0.12%
2018/11/22	10	26.00	0	0.00	24.25	10	9,015	0.11%
2018/11/21	3	25.93	2	26.08	25.55	1	8,951	0.01%
2018/11/20	1	25.45	1	25.80	25.75	0	8,885	0.00%
2018/11/19	4	25.14	3	25.32	25.65	1	8,898	0.01%
2018/11/16	21	24.77	23	24.97	24.60	-2	9,020	-0.02%
2018/11/15	7	24.15	18	24.47	24.45	-11	9,163	-0.12%
2018/11/14	4	24.45	3	24.70	24.10	1	9,169	0.01%
2018/11/13	1	23.25	1	23.85	24.15	0	9,201	0.00%
2018/11/12	0	0.00	2	24.08	24.10	-2	9,232	-0.02%
2018/11/09	1	23.50	0	0.00	23.80	1	9,218	0.01%
2018/11/08	45	25.65	32	25.91	24.65	13	9,232	0.14%
2018/11/07	0	0.00	31	25.55	25.80	-31	9,204	-0.34%
2018/11/06	40	25.26	11	25.06	24.30	29	9,220	0.31%
2018/11/05	12	26.63	7	26.34	25.75	5	9,225	0.05%
2018/11/02	25	25.57	26	24.87	26.00	-1	8,734	-0.01%
2018/11/01	1	23.30	93	23.15	23.65	-92	8,434	-1.09%
2018/10/31	20	21.00	23	21.56	22.25	-3	8,304	-0.04%
2018/10/30	20	20.90	0	0.00	21.00	20	8,139	0.25%
2018/10/26	20	20.26	0	0.00	20.30	20	8,223	0.24%
2018/10/25	42	20.81	0	0.00	20.75	42	8,232	0.51%
2018/10/24	0	0.00	3	22.80	23.05	-3	8,230	-0.04%
2018/10/23	3	23.30	0	0.00	23.00	3	8,421	0.04%
2018/10/22	3	23.58	3	23.75	23.90	0	8,524	0.00%
2018/10/18	2	24.53	2	24.83	24.50	0	8,841	0.00%
2018/10/17	0	0.00	1	25.20	24.25	-1	8,960	-0.01%
2018/10/16	1	24.70	40	24.60	24.50	-39	9,063	-0.43%
2018/10/15	1	24.75	1	24.75	24.75	0	9,181	0.00%
2018/10/12	1	24.00	11	23.57	24.05	-10	9,501	-0.11%
2018/10/11	0	0.00	4	23.05	23.05	-4	9,716	-0.04%
2018/10/09	10	25.30	0	0.00	25.60	10	9,883	0.10%
2018/10/08	40	26.68	52	27.16	26.30	-12	9,900	-0.12%
2018/10/05	1	28.65	0	0.00	28.60	1	9,810	0.01%
2018/10/04	1	31.70	0	0.00	31.75	1	9,787	0.01%
2018/10/01	8	33.00	8	33.05	33.00	0	10,261	0.00%
2018/09/28	2	32.88	0	0.00	32.35	2	10,444	0.02%
2018/09/27	3	33.90	3	34.00	33.30	0	10,643	0.00%
2018/09/26	1	33.70	1	33.95	33.65	0	10,919	0.00%
2018/09/25	4	33.78	0	0.00	33.95	4	11,420	0.04%
2018/09/21	0	0.00	6	33.11	32.85	-6	11,721	-0.05%
2018/09/20	6	31.55	1	32.50	31.60	5	11,692	0.04%
2018/09/19	22	33.61	8	34.13	33.20	14	11,730	0.12%
2018/09/18	1	33.00	0	0.00	33.20	1	11,875	0.01%
2018/09/17	1	33.90	0	0.00	34.35	1	11,951	0.01%
2018/09/14	18	33.86	0	0.00	34.65	18	12,053	0.15%
2018/09/13	57	33.66	9	34.40	33.45	48	12,211	0.39%
2018/09/12	0	0.00	7	33.95	33.95	-7	12,365	-0.06%
2018/09/11	0	0.00	1	34.35	34.10	-1	12,775	-0.01%
2018/09/10	23	34.74	4	36.23	33.50	19	12,938	0.15%
2018/09/07	13	37.34	4	37.51	37.20	9	13,031	0.07%
2018/09/06	2	39.35	2	39.00	38.20	0	13,277	0.00%
2018/09/05	7	40.29	0	0.00	39.70	7	13,695	0.05%
2018/09/04	4	39.46	4	40.46	40.35	0	14,177	0.00%
2018/09/03	6	38.95	0	0.00	38.80	6	14,395	0.04%
2018/08/31	0	0.00	1	41.60	41.65	-1	14,562	-0.01%
2018/08/30	5	41.36	19	41.70	41.85	-14	14,713	-0.10%
2018/08/29	15	41.35	29	40.20	40.90	-14	14,755	-0.09%
2018/08/28	7	39.14	7	38.96	39.00	0	14,992	0.00%
2018/08/27	34	39.34	51	39.48	39.60	-17	15,665	-0.11%
2018/08/24	7	38.04	7	38.14	38.35	0	16,260	0.00%
2018/08/23	32	39.35	4	38.44	37.90	28	16,866	0.17%
2018/08/22	5	38.46	5	37.86	39.20	0	17,355	0.00%
2018/08/21	3	36.82	3	37.23	37.20	0	17,414	0.00%
2018/08/20	0	0.00	60	36.54	36.05	-60	17,824	-0.34%
2018/08/17	0	0.00	10	38.30	37.05	-10	18,015	-0.06%
2018/08/16	24	37.23	24	37.30	37.80	0	18,146	0.00%
2018/08/15	30	37.65	4	38.04	37.40	26	18,284	0.14%
2018/08/14	2	38.00	7	38.53	39.20	-5	18,368	-0.03%
2018/08/13	15	38.15	6	39.58	37.45	9	18,516	0.05%
2018/08/10	8	42.09	2	42.23	41.00	6	18,671	0.03%
2018/08/09	5	44.65	5	45.00	44.70	0	18,662	0.00%
2018/08/06	7	44.66	17	44.77	44.50	-10	19,966	-0.05%
2018/08/03	0	0.00	3	44.20	45.10	-3	20,087	-0.01%
2018/08/02	3	43.47	0	0.00	43.25	3	20,151	0.01%
2018/07/31	0	0.00	2	47.13	47.00	-2	20,239	-0.01%
2018/07/30	8	48.77	15	48.60	46.45	-7	20,574	-0.03%
2018/07/27	4	48.83	11	48.66	48.65	-7	20,620	-0.03%
2018/07/26	4	47.43	12	47.45	47.65	-8	20,598	-0.04%
2018/07/25	29	47.14	27	47.16	47.10	2	20,590	0.01%
2018/07/24	2	44.70	3	44.73	44.95	-1	20,477	0.00%
2018/07/23	0	0.00	1	43.50	43.50	-1	20,442	0.00%
2018/07/20	2	43.63	2	46.25	43.50	0	20,453	0.00%
2018/07/19	13	45.32	6	43.98	44.80	7	20,503	0.03%
2018/07/18	17	47.18	2	49.65	45.85	15	20,485	0.07%
2018/07/17	5	51.40	5	50.74	50.90	0	20,276	0.00%
2018/07/16	17	50.04	11	52.12	49.65	6	20,265	0.03%
2018/07/13	3	52.93	5	52.68	52.00	-2	20,283	-0.01%
2018/07/12	16	51.53	7	52.47	52.60	9	20,531	0.04%
2018/07/10	3	52.40	3	52.50	52.40	0	20,859	0.00%
2018/07/09	0	0.00	5	55.40	54.00	-5	20,861	-0.02%
2018/07/06	37	55.19	21	53.87	55.50	16	20,896	0.08%
2018/07/05	5	60.08	5	58.38	57.90	0	20,969	0.00%
2018/07/04	6	60.78	16	60.29	59.30	-10	20,875	-0.05%
2018/07/03	18	61.88	16	62.20	61.50	2	20,903	0.01%
2018/07/02	15	60.28	25	59.91	59.30	-10	20,719	-0.05%
2018/06/29	4	57.10	0	0.00	57.00	4	20,522	0.02%
2018/06/28	1	55.50	2	57.35	55.80	-1	20,679	0.00%
2018/06/27	3	59.17	5	58.72	57.60	-2	21,421	-0.01%
2018/06/26	3	56.90	1	57.50	57.60	2	21,661	0.01%
2018/06/25	15	58.09	11	58.63	56.70	4	22,331	0.02%
2018/06/22	18	58.79	27	58.31	58.40	-9	22,758	-0.04%
2018/06/21	15	58.27	23	57.90	57.80	-8	22,747	-0.04%
2018/06/20	37	58.70	16	58.99	57.60	21	22,667	0.09%
2018/06/19	6	57.25	2	57.35	57.00	4	22,460	0.02%
2018/06/15	9	60.97	5	60.64	59.50	4	22,427	0.02%
2018/06/14	46	60.15	6	60.73	59.60	40	22,244	0.18%
2018/06/13	40	60.46	4	60.60	58.70	36	21,992	0.16%
2018/06/12	46	63.93	56	64.55	65.10	-10	21,603	-0.05%
2018/06/11	11	60.74	7.7	60.35	60.00	3.3	21,153	0.02%
2018/06/08	15	60.30	11	61.14	59.60	4	21,069	0.02%
2018/06/07	15	59.88	4	60.80	59.80	11	20,875	0.05%
2018/06/06	8	61.29	2	61.80	60.60	6	20,827	0.03%
2018/06/05	4	64.25	2	63.90	60.60	2	21,042	0.01%
2018/06/04	14	67.59	13	67.83	64.40	1	20,988	0.00%
2018/06/01	24	63.93	200	61.45	66.60	-176	20,470	-0.86%	大賣/鉅額交易
2018/05/31	23	63.47	145	61.34	60.60	-122	19,774	-0.62%	大賣/鉅額交易
2018/05/30	54	60.95	45	60.26	61.20	9	19,175	0.05%
2018/05/29	52	57.46	37	57.56	57.20	15	18,789	0.08%
2018/05/28	94	56.98	95	57.19	56.70	-1	18,734	-0.01%
2018/05/25	51	52.67	32	52.98	53.80	19	18,330	0.10%
2018/05/24	33	51.61	12	51.72	51.80	21	18,130	0.12%
2018/05/23	13	50.49	19	50.75	50.10	-6	18,104	-0.03%
2018/05/22	15	52.00	8	51.23	50.70	7	17,897	0.04%
2018/05/21	30	51.74	5	53.30	50.60	25	17,741	0.14%
2018/05/18	70	55.49	13	54.68	52.10	57	17,470	0.33%
2018/05/17	13	57.75	18	58.47	57.30	-5	17,203	-0.03%
2018/05/16	28	59.56	173.8	59.86	58.20	-145.8	17,002	-0.86%	大賣/鉅額交易
2018/05/15	10	57.16	28.6	58.37	59.10	-18.6	16,351	-0.11%
2018/05/14	27	53.76	36	53.38	53.80	-9	16,107	-0.06%
2018/05/11	8	51.06	6	51.42	50.60	2	15,878	0.01%
2018/05/10	0	0.00	1	53.00	52.60	-1	15,750	-0.01%
2018/05/08	1	52.00	3	52.90	51.60	-2	15,544	-0.01%
2018/05/07	17	52.56	13	53.09	54.00	4	15,424	0.03%
2018/05/04	52	51.76	53	51.45	51.00	-1	15,013	-0.01%
2018/05/03	0	0.00	1	48.85	48.50	-1	14,859	-0.01%
2018/05/02	1	49.55	0	0.00	48.10	1	15,094	0.01%
2018/04/30	0	0.00	2	50.05	50.50	-2	15,025	-0.01%
2018/04/27	4	48.70	0	0.00	48.65	4	15,052	0.03%
2018/04/26	1	46.85	3	47.60	47.80	-2	15,154	-0.01%
2018/04/25	16	48.28	16	47.57	46.90	0	15,449	0.00%
2018/04/24	4	46.65	5	47.27	47.75	-1	15,601	-0.01%
2018/04/23	2	49.75	2	50.08	47.65	0	15,674	0.00%
2018/04/20	1	50.70	2	50.65	50.00	-1	16,131	-0.01%
2018/04/19	4	49.15	2	49.73	49.90	2	16,878	0.01%
2018/04/18	6	48.08	2	49.00	49.05	4	16,811	0.02%
2018/04/17	2	47.93	0	0.00	47.55	2	16,604	0.01%
2018/04/16	1	55.70	2	54.15	52.70	-1	16,259	-0.01%
2018/04/13	10	54.04	3	54.90	54.60	7	16,165	0.04%
2018/04/12	7	55.79	8	56.03	55.90	-1	16,055	-0.01%
2018/04/11	57	56.02	40	56.27	57.30	17	16,235	0.10%
2018/04/10	5	54.06	3	55.40	52.40	2	16,328	0.01%
2018/04/09	28	55.69	29	55.45	54.00	-1	16,599	-0.01%
2018/04/03	2	52.30	37	52.48	55.50	-35	16,941	-0.21%
2018/04/02	7	50.54	9	50.46	50.60	-2	16,618	-0.01%
2018/03/31	5	50.44	2	50.75	49.80	3	16,814	0.02%
2018/03/30	19	49.92	42	50.52	49.50	-23	16,775	-0.14%
2018/03/29	15	46.58	17	47.45	48.35	-2	15,886	-0.01%
2018/03/28	21	46.72	18	46.68	46.50	3	15,454	0.02%
2018/03/27	12	45.28	10	46.10	46.40	2	14,681	0.01%
2018/03/26	1	41.60	4	41.88	42.20	-3	14,229	-0.02%
2018/03/22	4	41.29	8	41.97	41.00	-4	14,100	-0.03%
2018/03/21	5	41.30	11	41.31	42.00	-6	13,843	-0.04%
2018/03/20	1	39.75	2	40.40	39.75	-1	13,608	-0.01%
2018/03/19	2	40.08	0	0.00	40.45	2	13,536	0.01%
2018/03/16	0	0.00	2	40.50	39.60	-2	13,452	-0.01%
2018/03/15	0	0.00	3	40.03	39.70	-3	13,402	-0.02%
2018/03/14	7	40.86	0	0.00	40.30	7	13,392	0.05%
2018/03/13	0	0.00	1	39.80	39.85	-1	13,261	-0.01%
2018/03/12	0	0.00	1	40.35	40.20	-1	13,267	-0.01%
2018/03/09	42	40.42	53	40.73	39.40	-11	13,276	-0.08%
2018/03/08	38	40.37	35	40.39	40.65	3	13,007	0.02%
2018/03/07	16	39.47	15	39.43	37.80	1	12,640	0.01%
2018/03/06	2	37.88	2	37.75	37.75	0	12,779	0.00%
2018/03/05	5	38.95	0	0.00	37.50	5	13,422	0.04%
2018/03/02	10	39.51	8	39.48	39.10	2	13,869	0.01%
2018/03/01	3	38.18	2	38.30	39.40	1	13,587	0.01%
2018/02/27	22	37.43	24	37.62	37.00	-2	13,458	-0.01%
2018/02/26	21	37.58	0	0.00	37.65	21	13,563	0.15%
2018/02/23	1	38.50	7	37.94	37.65	-6	13,544	-0.04%
2018/02/21	3	35.35	0	0.00	35.50	3	13,554	0.02%
2018/02/07	20	33.76	0	0.00	34.60	20	13,440	0.15%
2018/02/06	37	32.57	0	0.00	32.35	37	13,389	0.28%
2018/02/02	0	0.00	1	36.75	36.30	-1	13,266	-0.01%
2018/02/01	73	36.94	40	36.63	36.60	33	13,289	0.25%
2018/01/31	16	36.45	15	37.12	36.45	1	13,308	0.01%
2018/01/30	0	0.00	2	37.50	36.90	-2	13,336	-0.01%
2018/01/29	3	38.75	0	0.00	38.25	3	13,305	0.02%
2018/01/25	50	40.11	60	39.10	37.90	-10	13,386	-0.07%
2018/01/24	1	38.60	0	0.00	38.70	1	13,297	0.01%
2018/01/23	20	39.45	22	38.36	38.30	-2	13,411	-0.01%
2018/01/22	2	40.28	0	0.00	39.40	2	13,872	0.01%
2018/01/19	10	39.65	11	39.92	39.90	-1	14,166	-0.01%
2018/01/17	20	39.00	9	39.27	39.70	11	13,511	0.08%
2018/01/16	41	37.23	1	37.25	38.55	40	13,081	0.31%
2018/01/15	150	36.40	219	36.25	38.10	-69	12,653	-0.55%	大買/大賣/
2018/01/12	0	0.00	1	35.00	34.65	-1	11,733	-0.01%
2018/01/11	61	33.84	61	34.11	34.10	0	11,646	0.00%
2018/01/10	17	33.87	19	33.49	33.40	-2	11,639	-0.02%
2018/01/09	8	34.51	5	34.35	33.95	3	11,694	0.03%
2018/01/08	6	35.64	1	35.30	34.35	5	11,867	0.04%
2018/01/05	6	35.91	62	36.18	36.15	-56	11,897	-0.47%
2018/01/04	4	35.05	24	35.73	35.30	-20	11,835	-0.17%
2018/01/03	21	33.41	17	33.53	33.55	4	11,730	0.03%
2018/01/02	34	32.51	14	32.18	32.40	20	11,342	0.18%