強茂 (2481)-元大-承德券商分點個股進出

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
58.3
漲跌
▼1.1
漲幅
-1.85%
成交量
1,128張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

強茂 (2481)籌碼相關－元大-承德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德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
2024/04/10	4	59.70	0	0.00	59.70	4	1,397	0.29%
2024/04/09	0	0.00	2	58.70	59.20	-2	1,436	-0.14%
2024/03/29	0	0.00	7	56.70	56.90	-7	1,505	-0.46%
2024/03/28	1	57.80	8	57.60	57.40	-7	1,568	-0.45%
2024/03/27	2	58.00	0	0.00	57.70	2	1,591	0.13%
2024/03/21	0	0.00	4	57.05	57.00	-4	1,777	-0.23%
2024/03/20	1	57.30	1	56.50	57.10	0	2,165	0.00%
2024/03/12	2	59.50	1	59.70	59.70	1	2,355	0.04%
2024/03/11	1	58.80	1	58.90	59.00	0	2,378	0.00%
2024/03/08	2	60.30	2	60.60	59.20	0	2,410	0.00%
2024/03/07	1	60.21	1.5	60.04	60.30	-0.5	2,431	-0.02%
2024/03/06	1	60.90	5	61.00	60.90	-4	2,561	-0.16%
2024/03/05	1	61.10	1.1	61.30	61.20	-0.1	2,838	0.00%
2024/03/01	1	62.00	2	62.00	62.00	-1	2,874	-0.03%
2024/02/22	3	63.10	1	63.20	63.10	2	2,893	0.07%
2024/02/20	2	63.05	11.4	63.00	62.90	-9.4	2,896	-0.32%
2024/02/19	1.1	63.93	4	64.00	63.80	-2.9	2,891	-0.10%
2024/02/16	3	63.07	2	63.20	63.30	1	2,896	0.03%
2024/01/31	3	62.13	0	0.00	61.90	3	2,903	0.10%
2024/01/30	0	0.00	1	62.50	62.50	-1	2,888	-0.03%
2024/01/26	0	0.00	1	63.50	63.30	-1	2,879	-0.03%
2024/01/25	1	63.30	2	63.40	63.50	-1	2,885	-0.03%
2024/01/22	1	63.20	21.6	63.61	63.90	-20.6	2,893	-0.71%
2024/01/18	1	62.70	0	0.00	62.70	1	2,899	0.03%
2024/01/17	15	64.71	0	0.00	63.10	15	2,895	0.52%
2024/01/16	0.2	65.10	0.3	63.20	64.80	-0.1	2,802	0.00%
2024/01/11	0	0.00	1	63.30	63.90	-1	2,783	-0.04%
2024/01/09	1	64.00	1	65.00	63.90	0	2,783	0.00%
2024/01/04	0	0.00	6	65.20	65.00	-6	2,764	-0.22%
2024/01/03	7	64.70	1	65.70	65.70	6	2,741	0.22%
2024/01/02	0	0.00	0.4	67.20	66.60	-0.4	2,686	-0.01%
2023/12/29	0	67.70	0.1	67.90	67.30	-0.1	2,646	0.00%
2023/12/28	0	0.00	0.5	68.00	67.80	-0.5	2,629	-0.02%
2023/12/27	0	0.00	2	68.95	68.50	-2	2,589	-0.08%
2023/12/26	1.3	69.22	0	0.00	69.00	1.3	2,568	0.05%
2023/12/25	1	70.40	0	0.00	69.30	1	2,552	0.04%
2023/12/22	0	0.00	2	69.70	69.60	-2	2,486	-0.08%
2023/12/20	1	68.60	7	69.80	68.60	-6	2,439	-0.25%
2023/12/19	0	0.00	1	69.60	68.50	-1	2,392	-0.04%
2023/12/15	60.5	72.18	53.6	72.17	69.30	6.9	2,231	0.31%
2023/12/14	26.2	70.17	7	69.70	70.30	19.2	1,847	1.04%
2023/12/12	1	69.60	0	0.00	69.00	1	1,771	0.06%
2023/12/11	0	69.30	5	69.92	69.00	-5	1,776	-0.28%
2023/12/08	5	68.00	7	68.09	68.60	-2	1,714	-0.12%
2023/12/07	6	67.30	0	0.00	67.10	6	1,699	0.35%
2023/12/06	1	68.80	2	67.90	67.90	-1	1,696	-0.06%
2023/12/05	0	67.60	0	0.00	68.70	0	1,673	0.00%
2023/12/04	5	69.20	3.2	69.01	68.50	1.8	1,630	0.11%
2023/12/01	2.2	69.62	17	70.62	70.20	-14.8	1,573	-0.94%
2023/11/30	0.3	68.30	7	70.73	70.70	-6.7	1,431	-0.47%
2023/11/29	2.1	66.20	3	64.60	65.90	-0.9	1,156	-0.08%
2023/11/28	0	0.00	1	63.90	63.80	-1	1,104	-0.09%
2023/11/27	1	63.50	0	0.00	63.00	1	1,117	0.09%
2023/11/22	0	0.00	3.5	63.74	63.80	-3.5	1,142	-0.31%
2023/11/21	0	0.00	1	63.91	63.70	-1	1,146	-0.09%
2023/11/20	3	62.90	0	0.00	62.90	3	1,139	0.26%
2023/11/17	1	61.70	1	61.90	62.10	0	1,144	0.00%
2023/11/15	0	0.00	3	61.50	61.60	-3	1,156	-0.26%
2023/11/10	4	60.03	3	59.90	59.90	1	1,207	0.08%
2023/11/07	2	61.50	0	0.00	61.80	2	1,291	0.15%
2023/11/06	1	61.40	2	61.85	62.00	-1	1,393	-0.07%
2023/11/03	1	61.60	1	61.00	61.00	0	1,449	0.00%
2023/11/02	1	61.00	1	61.20	61.30	0	1,476	0.00%
2023/10/27	1	61.60	0	0.00	61.40	1	1,633	0.06%
2023/10/26	0	0.00	0.2	62.34	62.20	-0.2	1,693	-0.01%
2023/10/25	1	63.20	0	0.00	62.90	1	1,748	0.06%
2023/10/20	0.3	60.60	0	62.00	61.80	0.2	1,961	0.01%
2023/10/12	0	0.00	1.4	64.03	64.70	-1.4	3,391	-0.04%
2023/10/11	1	65.40	5	65.10	64.20	-4	3,635	-0.11%
2023/10/06	1	64.80	0	0.00	64.60	1	3,894	0.03%
2023/10/04	0	0.00	2	63.55	63.80	-2	5,391	-0.04%
2023/09/21	0	0.00	2	64.30	64.00	-2	5,704	-0.04%
2023/09/20	1	65.80	1	65.10	65.00	0	5,714	0.00%
2023/09/18	2	67.35	0	0.00	67.10	2	5,793	0.04%
2023/09/15	5	66.20	0	0.00	66.40	5	5,809	0.09%
2023/09/14	1	67.20	0	0.00	67.20	1	5,800	0.02%
2023/09/12	0	0.00	1	66.20	65.80	-1	5,816	-0.02%
2023/09/11	1	64.70	0	0.00	64.80	1	5,816	0.02%
2023/09/06	1	65.40	1	65.40	65.30	0	5,877	0.00%
2023/09/05	0	0.00	1	65.80	65.80	-1	5,961	-0.02%
2023/09/04	8	64.00	11	63.80	64.90	-3	5,958	-0.05%
2023/09/01	5	64.50	2	64.40	64.30	3	5,963	0.05%
2023/08/30	0	0.00	4	63.58	64.00	-4	6,007	-0.07%
2023/08/24	0	0.00	1	63.20	62.60	-1	6,106	-0.02%
2023/08/23	0	0.00	5	62.30	62.30	-5	6,159	-0.08%
2023/08/22	1	62.40	0	0.00	62.10	1	6,172	0.02%
2023/08/18	8	63.38	6	63.00	63.10	2	6,202	0.03%
2023/08/17	0	0.00	2	64.00	64.40	-2	6,202	-0.03%
2023/08/16	1	62.70	1	62.50	62.50	0	6,180	0.00%
2023/08/11	2.1	65.26	3.1	66.41	65.20	-1	6,171	-0.02%
2023/08/10	2.6	67.25	6.1	67.35	66.80	-3.5	6,139	-0.06%
2023/08/09	0.4	70.78	0	0.00	70.30	0.4	6,052	0.01%
2023/08/08	1.2	72.29	1	72.10	71.80	0.2	6,001	0.00%
2023/08/07	4	72.15	0	72.80	72.90	4	5,999	0.07%
2023/08/04	0	0.00	10	71.73	71.30	-10	6,010	-0.17%
2023/08/02	1.5	73.51	5	72.36	71.70	-3.6	6,010	-0.06%
2023/08/01	11	72.76	1	74.10	73.50	10	5,947	0.17%
2023/07/31	7	74.54	1	73.20	72.70	6	5,894	0.10%
2023/07/28	13	74.98	2	75.00	74.80	11	5,830	0.19%
2023/07/27	8.1	77.28	17	77.49	77.80	-8.9	5,781	-0.15%
2023/07/26	1.1	76.77	1	76.10	75.40	0.1	5,704	0.00%
2023/07/25	3	76.60	6	76.55	76.50	-3	5,677	-0.05%
2023/07/24	7	77.73	16	76.31	76.30	-9	5,619	-0.16%
2023/07/21	7.2	76.97	5	77.90	77.70	2.2	5,525	0.04%
2023/07/20	12	78.35	3	78.73	78.60	9	5,494	0.16%
2023/07/19	11	78.88	10.1	78.79	77.60	0.9	5,426	0.02%
2023/07/18	48.1	81.89	44.1	82.35	79.90	4	5,296	0.08%
2023/07/17	9	79.84	7	80.03	80.10	2	4,748	0.04%
2023/07/14	15	77.82	13	77.40	78.00	2	4,388	0.05%
2023/07/13	18	75.69	29	75.56	75.20	-11	4,225	-0.26%
2023/07/12	62	78.86	52	78.14	76.30	10	4,058	0.25%
2023/07/11	23	76.14	58.1	77.04	79.00	-35.1	3,399	-1.03%
2023/07/10	62.1	71.45	22	71.71	71.90	40.1	2,663	1.51%
2023/07/06	1	69.70	0	0.00	69.60	1	2,535	0.04%
2023/07/04	0.2	69.40	6	69.48	69.50	-5.9	2,554	-0.23%
2023/07/03	2	69.80	0	0.00	69.40	2	2,600	0.08%
2023/06/29	0	0.00	1	69.20	69.00	-1	2,671	-0.04%
2023/06/28	2	69.15	1	69.10	68.70	1	2,814	0.04%
2023/06/27	1	71.30	1	70.00	68.90	0	3,105	0.00%
2023/06/26	0	0.00	1	69.60	69.80	-1	3,064	-0.03%
2023/06/21	1	69.00	0	0.00	69.30	1	3,102	0.03%
2023/06/19	1	68.10	1	68.00	67.80	0	3,365	0.00%
2023/06/15	2	69.50	0	0.00	69.80	2	3,655	0.05%
2023/06/14	1	70.00	1	70.59	70.00	0	3,677	0.00%
2023/06/13	0	0.00	7	70.89	70.90	-7	3,720	-0.19%
2023/06/12	2	71.10	5	70.94	70.80	-3	3,760	-0.08%
2023/06/09	11	71.15	4	71.24	70.90	7	3,746	0.19%
2023/06/08	3	69.70	5	69.00	69.10	-2	3,751	-0.05%
2023/06/07	0	0.00	2	70.10	70.30	-2	3,866	-0.05%
2023/06/05	4	71.10	0	0.00	71.00	4	4,284	0.09%
2023/06/02	6.1	70.94	0	0.00	71.00	6.1	4,565	0.13%
2023/06/01	0	0.00	10	70.30	70.40	-10	4,811	-0.21%
2023/05/30	0	0.00	0	69.50	69.50	0	4,805	0.00%
2023/05/29	1	70.00	8.1	70.39	70.20	-7.1	4,800	-0.15%
2023/05/26	1	68.30	1	68.20	68.50	0	4,761	0.00%
2023/05/24	3	68.10	5	67.60	68.20	-2	4,776	-0.04%
2023/05/22	0	0.00	1	67.20	67.50	-1	4,775	-0.02%
2023/05/19	5	67.50	0	0.00	67.00	5	4,807	0.10%
2023/05/18	7	66.54	0	0.00	66.90	7	4,852	0.14%
2023/05/15	0	0.00	28	64.65	64.70	-28	4,903	-0.57%
2023/05/11	0.1	66.30	0	0.00	65.30	0.1	4,979	0.00%
2023/05/10	0	0.00	1	67.00	66.70	-1	5,006	-0.02%
2023/05/09	0	0.00	7	65.46	65.00	-7	5,044	-0.14%
2023/05/05	1	66.50	2	66.65	66.60	-1	5,278	-0.02%
2023/05/02	0	66.90	0	0.00	67.00	0	5,540	0.00%
2023/04/28	1	65.00	0	0.00	65.40	1	5,623	0.02%
2023/04/27	1	64.30	0	0.00	64.30	1	5,616	0.02%
2023/04/25	4	65.70	0	0.00	64.30	4	5,597	0.07%
2023/04/24	2	66.75	2	66.75	66.60	0	5,574	0.00%
2023/04/21	6.1	68.31	3	67.50	66.80	3.1	5,571	0.06%
2023/04/19	1	70.80	0	0.00	70.60	1	5,551	0.02%
2023/04/18	11	71.57	12	72.83	71.60	-1	5,527	-0.02%
2023/04/17	1	72.20	9	71.39	72.20	-8	5,455	-0.15%
2023/04/14	16.1	69.70	3	69.53	69.90	13.1	5,370	0.24%
2023/04/13	1.5	70.79	0	0.00	70.10	1.5	5,323	0.03%
2023/04/12	1	71.80	2	72.70	71.80	-1	5,283	-0.02%
2023/04/11	5	71.80	0	0.00	72.00	5	5,249	0.10%
2023/04/10	1	71.70	0	0.00	71.70	1	5,239	0.02%
2023/04/06	1	71.70	0	0.00	71.70	1	5,181	0.02%
2023/03/31	2	71.25	1	71.10	71.30	1	5,147	0.02%
2023/03/29	1	70.60	1	71.20	71.00	0	5,091	0.00%
2023/03/28	19	71.78	15	71.91	70.50	4	4,993	0.08%
2023/03/27	1	69.90	1	69.80	69.90	0	4,707	0.00%
2023/03/24	2	70.20	0	0.00	70.00	2	4,711	0.04%
2023/03/23	3.3	70.52	2	70.45	70.30	1.3	4,743	0.03%
2023/03/22	6.2	71.37	1	71.90	72.00	5.2	4,658	0.11%
2023/03/21	5	71.10	4	71.15	71.30	1	4,563	0.02%
2023/03/20	7	71.19	8	72.61	71.00	-1	4,701	-0.02%
2023/03/17	1	68.90	2	68.40	68.90	-1	4,435	-0.02%
2023/03/16	3.2	67.63	10	68.10	67.20	-6.8	4,405	-0.15%
2023/03/15	8	69.20	1	69.40	69.00	7	4,388	0.16%
2023/03/14	3	68.30	1	67.80	68.10	2	4,401	0.05%
2023/03/13	2.4	67.45	21	67.44	69.10	-18.6	4,451	-0.42%
2023/03/10	3	69.20	0	0.00	69.40	3	4,458	0.07%
2023/03/09	4	71.55	3	71.57	71.70	1	4,608	0.02%
2023/03/08	48.1	73.33	21	72.77	72.10	27.1	4,625	0.59%
2023/03/07	12	71.70	15	71.86	71.80	-3	4,341	-0.07%
2023/03/06	9	71.02	17.1	70.50	70.70	-8.1	4,092	-0.20%
2023/03/01	1	66.30	0	0.00	66.30	1	3,827	0.03%
2023/02/24	1	67.20	5	66.80	66.80	-4	3,849	-0.10%
2023/02/23	0	0.00	1	66.70	66.50	-1	3,851	-0.03%
2023/02/22	2.1	66.16	0	0.00	66.20	2.1	3,873	0.05%
2023/02/20	2	67.10	0	0.00	67.50	2	3,947	0.05%
2023/02/17	1	67.00	0	0.00	66.90	1	3,966	0.03%
2023/02/16	2	67.65	2	67.75	67.70	0	3,962	0.00%
2023/02/15	5	66.78	0	0.00	66.30	5	3,941	0.13%
2023/02/13	3	66.77	2	66.70	66.50	1	3,927	0.03%
2023/02/09	1	68.50	1	68.70	68.50	0	3,932	0.00%
2023/02/08	6	68.68	0	0.00	68.70	6	3,918	0.15%
2023/02/07	11	68.64	106	68.72	69.10	-95	3,901	-2.43%	大賣/
2023/02/06	37	69.00	0	0.00	68.60	37	3,895	0.95%
2023/02/03	115	68.99	62.4	69.61	69.10	52.7	3,846	1.37%	大買/
2023/02/01	10	67.20	3	67.23	67.10	7	3,638	0.19%
2023/01/31	1	66.20	9	65.90	66.30	-8	3,600	-0.22%
2023/01/30	2	65.20	1	65.20	65.30	1	3,581	0.03%
2023/01/17	0	0.00	4	62.90	62.80	-4	3,502	-0.11%
2023/01/16	7	62.43	2	62.20	62.50	5	3,522	0.14%
2023/01/13	2	61.85	2	62.95	61.80	0	3,544	0.00%
2023/01/12	2	63.00	1	64.00	62.00	1	3,574	0.03%
2023/01/11	1	63.20	6	63.53	63.50	-5	3,597	-0.14%
2023/01/10	0	0.00	2	62.70	63.10	-2	3,637	-0.05%
2023/01/09	3	62.73	9	62.78	63.00	-6	3,665	-0.16%
2023/01/05	1	60.10	1	60.70	60.10	0	3,756	0.00%
2023/01/04	3	59.73	1	59.40	59.80	2	3,793	0.05%
2023/01/03	2	59.10	3	58.53	59.10	-1	3,826	-0.03%
2022/12/30	1	57.90	1	58.80	57.90	0	3,839	0.00%
2022/12/29	1	57.30	1	57.50	57.90	0	3,869	0.00%
2022/12/28	1	58.60	1	60.00	58.40	0	3,943	0.00%
2022/12/27	1	60.40	1	60.40	60.40	0	3,945	0.00%
2022/12/23	1	59.50	1	59.80	60.40	0	4,039	0.00%
2022/12/22	0	0.00	1	60.60	60.60	-1	4,080	-0.02%
2022/12/21	1	60.60	0	0.00	60.60	1	4,149	0.02%
2022/12/20	1	63.70	2	64.00	61.20	-1	4,155	-0.02%
2022/12/19	1	63.90	3	64.00	63.90	-2	4,177	-0.05%
2022/12/16	1	64.40	20	64.20	64.00	-19	4,209	-0.45%
2022/12/15	21	65.90	0	0.00	65.40	21	4,215	0.50%
2022/12/14	0	0.00	1	64.70	65.00	-1	4,141	-0.02%
2022/12/13	1	64.60	1	64.60	64.60	0	4,113	0.00%
2022/12/12	3	65.03	2	65.30	64.20	1	4,051	0.02%
2022/12/07	1	62.00	5	62.10	62.10	-4	3,924	-0.10%
2022/12/05	2	65.10	0	0.00	66.00	2	3,979	0.05%
2022/12/02	0	0.00	10	65.80	65.70	-10	4,065	-0.25%
2022/12/01	6	65.40	3	65.60	65.60	3	4,047	0.07%
2022/11/30	17	62.52	17	62.58	63.10	0	3,926	0.00%
2022/11/29	2	60.85	6	61.10	60.70	-4	3,892	-0.10%
2022/11/28	4	60.57	2	61.25	61.30	2	3,919	0.05%
2022/11/25	1	60.50	0	0.00	60.40	1	4,007	0.02%
2022/11/24	3	60.70	0	0.00	60.70	3	4,036	0.07%
2022/11/23	1	59.20	1	59.70	59.20	0	4,057	0.00%
2022/11/22	0	0.00	3	59.40	58.90	-3	4,165	-0.07%
2022/11/17	1	61.20	0	0.00	61.50	1	4,768	0.02%
2022/11/16	1	60.40	7	59.63	60.40	-6	4,782	-0.13%
2022/11/11	6	58.15	0	0.00	58.10	6	5,017	0.12%
2022/11/09	4	58.65	4	58.68	58.70	0	5,539	0.00%
2022/11/08	3	58.13	1	57.60	57.30	2	5,579	0.04%
2022/11/07	6	57.90	3	58.30	58.30	3	5,601	0.05%
2022/11/04	1	57.80	1.2	58.07	57.80	-0.2	5,692	0.00%
2022/11/03	12	57.22	13	57.69	58.00	-1	5,743	-0.02%
2022/11/02	6	57.67	2	57.25	57.20	4	5,835	0.07%
2022/11/01	2	55.85	4	55.93	55.90	-2	5,908	-0.03%
2022/10/31	0	0.00	1	54.50	55.10	-1	6,159	-0.02%
2022/10/28	4	54.43	3	53.73	53.70	1	6,484	0.02%
2022/10/27	0	0.00	0.1	55.60	55.60	-0.1	6,538	0.00%
2022/10/26	1	53.30	1	53.70	53.80	0	6,519	0.00%
2022/10/25	1	53.10	2	53.35	53.10	-1	6,497	-0.02%
2022/10/24	2	53.20	2	53.80	53.10	0	6,523	0.00%
2022/10/21	1	53.30	1	53.20	52.10	0	6,565	0.00%
2022/10/20	1	52.70	1	53.30	53.30	0	6,603	0.00%
2022/10/19	1	53.40	1	54.10	53.20	0	6,675	0.00%
2022/10/17	8	50.29	1	51.00	52.00	7	6,812	0.10%
2022/10/14	0	0.00	2	52.30	53.00	-2	7,022	-0.03%
2022/10/13	4.1	52.72	1	49.10	49.10	3.1	7,058	0.04%
2022/10/11	1	55.30	0	0.00	54.20	1	7,092	0.01%
2022/10/05	1	57.10	4	57.78	57.10	-3	7,199	-0.04%
2022/10/03	0	0.00	0.1	57.66	57.20	-0.1	7,236	0.00%
2022/09/29	0	0.00	1	56.40	56.00	-1	7,404	-0.01%
2022/09/28	11	56.97	11	56.33	55.00	0	7,415	0.00%
2022/09/27	4	57.85	0	0.00	59.50	4	7,453	0.05%
2022/09/26	6	61.17	5	57.70	57.90	1	7,571	0.01%
2022/09/23	0.2	62.80	0	0.00	62.00	0.2	7,628	0.00%
2022/09/22	0	0.00	0	63.70	64.00	0	7,688	0.00%
2022/09/19	0	0.00	1	65.10	65.00	-1	7,790	-0.01%
2022/09/15	1	67.80	1	66.50	66.40	0	7,899	0.00%
2022/09/13	0	0.00	1	66.80	67.00	-1	7,975	-0.01%
2022/09/12	11.1	67.58	2	67.90	67.80	9.1	8,102	0.11%
2022/09/08	1	67.40	2	67.40	68.50	-1	8,290	-0.01%
2022/09/07	1	64.40	2	64.35	64.40	-1	8,456	-0.01%
2022/09/06	1.3	64.04	5.7	65.41	63.60	-4.5	8,418	-0.05%
2022/09/05	3.1	69.77	2	69.40	67.50	1.1	8,364	0.01%
2022/09/02	2.8	70.31	2	70.00	69.70	0.8	8,340	0.01%
2022/09/01	4.2	70.15	1	68.60	68.90	3.2	8,309	0.04%
2022/08/31	2.1	69.53	1	70.20	69.90	1.1	8,199	0.01%
2022/08/30	1	69.00	0	0.00	69.10	1	8,195	0.01%
2022/08/29	9.5	68.61	0	0.00	68.30	9.5	8,202	0.12%
2022/08/26	6	71.30	9	71.54	71.60	-3	8,191	-0.04%
2022/08/25	40	71.37	21	71.50	70.10	19	8,089	0.23%
2022/08/23	3	68.20	1	68.50	68.20	2	8,076	0.02%
2022/08/22	1	69.00	0	0.00	69.30	1	8,299	0.01%
2022/08/19	8	70.30	5	70.20	69.90	3	8,332	0.04%
2022/08/18	2	69.65	5	69.96	70.40	-3	8,275	-0.04%
2022/08/17	8	71.51	1	71.90	71.00	7	8,186	0.09%
2022/08/16	10	69.49	5.1	68.46	70.20	5	7,927	0.06%
2022/08/15	0	0.00	4	67.18	67.90	-4	7,819	-0.05%
2022/08/12	1	65.70	3	66.50	66.20	-2	7,855	-0.03%
2022/08/11	9	67.59	1	67.80	66.30	8	7,936	0.10%
2022/08/10	3	67.60	0	0.00	66.80	3	8,128	0.04%
2022/08/09	6	68.27	7	67.87	67.40	-1	8,351	-0.01%
2022/08/05	7	67.74	8	67.91	67.60	-1	8,520	-0.01%
2022/08/04	8	65.82	6	65.85	66.70	2	8,413	0.02%
2022/07/29	1	64.70	0	0.00	65.00	1	8,652	0.01%
2022/07/28	1	65.10	0	0.00	63.80	1	8,937	0.01%
2022/07/27	0	0.00	2	63.40	64.50	-2	8,971	-0.02%
2022/07/26	1	62.60	1	62.60	62.60	0	9,027	0.00%
2022/07/25	2.1	65.49	2	65.15	65.10	0.1	9,039	0.00%
2022/07/22	6	65.70	1	66.20	65.80	5	9,176	0.05%
2022/07/21	8	65.29	6	64.08	66.20	2	9,223	0.02%
2022/07/20	2	62.35	3	62.60	62.40	-1	9,154	-0.01%
2022/07/19	2	60.95	0	0.00	60.90	2	9,272	0.02%
2022/07/15	1	58.90	3	58.67	59.00	-2	9,747	-0.02%
2022/07/14	1	58.10	3	56.70	58.30	-2	10,055	-0.02%
2022/07/11	0	0.00	1	58.90	58.10	-1	10,957	-0.01%
2022/07/08	11	57.95	8	57.95	58.00	3	11,017	0.03%
2022/07/07	1	53.90	1	55.60	55.80	0	10,898	0.00%
2022/07/05	0	0.00	2	56.15	56.50	-2	10,938	-0.02%
2022/07/04	2	57.15	2	57.70	56.90	0	10,930	0.00%
2022/06/30	1.1	65.30	9	63.52	63.00	-8	11,036	-0.07%
2022/06/29	2	67.00	0	0.00	67.60	2	11,191	0.02%
2022/06/28	1	68.10	1	67.90	68.00	0	11,908	0.00%
2022/06/27	2	68.40	2	70.05	70.00	0	13,329	0.00%
2022/06/23	1	66.60	2	66.60	66.30	-1	13,603	-0.01%
2022/06/21	2	69.20	2	68.60	69.40	0	14,058	0.00%
2022/06/20	3	67.57	2	67.64	66.10	1	14,344	0.01%
2022/06/17	8.1	69.11	2	70.05	69.10	6.1	14,401	0.04%
2022/06/16	26.2	75.66	26.2	73.22	71.60	0.1	14,233	0.00%
2022/06/14	4	78.70	1	78.40	78.90	3	14,341	0.02%
2022/06/13	2	80.05	4	79.98	79.50	-2	14,314	-0.01%
2022/06/09	0	0.00	1	80.90	81.50	-1	14,480	-0.01%
2022/06/08	2	80.80	2	80.70	80.80	0	14,506	0.00%
2022/06/07	2	81.45	4	81.33	81.50	-2	14,549	-0.01%
2022/06/06	1	81.70	0	0.00	81.40	1	14,548	0.01%
2022/06/02	5	83.78	4	83.33	83.10	1	14,535	0.01%
2022/06/01	9	84.70	31	85.52	84.00	-22	14,505	-0.15%
2022/05/31	31	84.09	3	84.10	83.80	28	14,345	0.20%
2022/05/30	10	83.36	13	83.02	84.50	-3	14,193	-0.02%
2022/05/27	2.2	80.52	2	80.45	80.20	0.2	13,953	0.00%
2022/05/26	1	78.90	0.1	80.30	78.90	1	13,935	0.01%
2022/05/25	0	0.00	1	78.50	80.20	-1	13,923	-0.01%
2022/05/24	1.1	81.02	1	79.30	78.70	0.1	13,997	0.00%
2022/05/23	1	81.50	1	81.70	81.20	0	14,026	0.00%
2022/05/20	8	80.50	9	81.03	81.20	-1	14,123	-0.01%
2022/05/19	1	79.60	1	78.80	81.20	0	14,577	0.00%
2022/05/18	20	81.65	14	81.25	81.20	6	14,594	0.04%
2022/05/17	7	81.36	9.1	81.55	82.40	-2.1	14,434	-0.01%
2022/05/16	7	79.90	3	79.20	78.40	4	14,348	0.03%
2022/05/12	11	76.89	13.1	76.89	75.50	-2.1	14,713	-0.01%
2022/05/11	9	77.12	4	77.10	77.10	5	15,081	0.03%
2022/05/10	4	74.15	1	74.60	75.50	3	14,961	0.02%
2022/05/09	2.4	78.34	4	77.53	77.10	-1.7	15,062	-0.01%
2022/05/06	3	79.93	2	79.75	81.20	1	15,546	0.01%
2022/05/05	4	82.28	7.1	82.15	81.40	-3.1	15,572	-0.02%
2022/05/04	5	78.82	1	79.00	78.60	4	15,326	0.03%
2022/05/03	3	77.23	3	77.37	77.90	0	15,547	0.00%
2022/04/29	14	77.07	14.1	77.69	76.10	-0.1	15,578	0.00%
2022/04/28	2	75.10	3	74.73	76.00	-1	15,557	-0.01%
2022/04/27	9.1	74.24	16	73.66	76.10	-7	15,466	-0.04%
2022/04/26	14	77.81	11	77.77	77.00	3	15,339	0.02%
2022/04/25	8.1	79.90	11.1	80.59	78.70	-3.1	15,252	-0.02%
2022/04/22	30	84.06	9.1	83.05	82.80	21	15,120	0.14%
2022/04/21	9	82.99	10	83.41	84.60	-1	14,983	-0.01%
2022/04/20	9.3	81.02	6	81.33	80.80	3.3	14,855	0.02%
2022/04/19	17	82.22	6	82.45	80.60	11	14,623	0.08%
2022/04/18	16.1	84.16	3	82.73	82.00	13.1	14,444	0.09%
2022/04/15	7	86.77	25	86.16	85.00	-18	14,235	-0.13%
2022/04/14	4.2	90.79	3	92.17	90.80	1.2	14,260	0.01%
2022/04/13	4	93.98	1	93.90	93.80	3	14,192	0.02%
2022/04/12	4	94.50	2	93.60	93.30	2	14,352	0.01%
2022/04/11	3.1	95.92	6	95.35	95.00	-2.9	14,407	-0.02%
2022/04/08	3	98.57	1	98.20	98.10	2	14,392	0.01%
2022/04/07	7.2	99.52	8	101.44	98.00	-0.8	14,346	-0.01%
2022/04/06	1	98.90	0	0.00	101.50	1	14,168	0.01%
2022/04/01	16	99.71	13	99.64	100.50	3	14,162	0.02%
2022/03/31	33	104.48	9	105.61	102.00	24	13,986	0.17%
2022/03/30	29	106.31	44.6	106.44	105.00	-15.6	13,567	-0.11%
2022/03/29	5	100.10	4	99.38	98.80	1	12,340	0.01%
2022/03/28	2.1	98.56	0	0.00	98.40	2.1	12,524	0.02%
2022/03/25	7	100.51	4.2	100.49	99.90	2.8	12,582	0.02%
2022/03/24	9.4	97.70	8	98.33	97.80	1.4	12,322	0.01%
2022/03/23	15.3	100.28	9	99.76	99.60	6.3	12,188	0.05%
2022/03/22	9	102.61	6	104.42	102.50	3	12,003	0.02%
2022/03/21	9	105.17	3	104.01	105.00	6	11,884	0.05%
2022/03/18	25	104.78	60	103.79	105.00	-35	11,866	-0.29%
2022/03/17	16	101.69	11	101.59	102.00	5	11,702	0.04%
2022/03/16	1	96.30	1	95.70	96.30	0	11,705	0.00%
2022/03/15	2	95.30	4.2	96.74	95.00	-2.2	11,863	-0.02%
2022/03/14	12	103.71	11	102.41	102.00	1	11,960	0.01%
2022/03/11	0	0.00	0.9	100.00	101.00	-0.9	12,395	-0.01%
2022/03/10	34.2	100.90	31	100.52	99.50	3.2	12,755	0.02%
2022/03/09	1	95.40	6	95.78	97.70	-5	13,630	-0.04%
2022/03/08	1.2	96.77	0	0.00	93.70	1.2	13,895	0.01%
2022/03/07	1	98.40	12	99.60	97.30	-11	14,153	-0.08%
2022/03/04	0	0.00	2	101.00	101.50	-2	14,469	-0.01%
2022/03/03	1	103.50	0	0.00	103.00	1	14,750	0.01%
2022/03/02	1	101.50	0	0.00	103.50	1	14,986	0.01%
2022/03/01	1	103.00	3	102.83	103.50	-2	15,294	-0.01%
2022/02/25	2	102.50	2	101.24	100.50	0	15,771	0.00%
2022/02/24	7.3	99.81	5	100.02	99.40	2.3	16,240	0.01%
2022/02/23	13	103.46	0	0.00	104.00	13	16,640	0.08%
2022/02/22	3	103.84	16.1	104.03	102.50	-13.1	17,811	-0.07%
2022/02/21	48	107.28	13	109.77	106.00	35	18,081	0.19%
2022/02/18	1	106.97	8	107.81	109.00	-7	17,897	-0.04%
2022/02/17	2	106.25	5	106.60	107.00	-3	18,019	-0.02%
2022/02/16	6	107.92	38	108.45	107.00	-32	18,175	-0.18%
2022/02/15	30.1	106.36	30	107.18	105.00	0.1	18,300	0.00%
2022/02/14	27.5	105.75	53	105.33	106.00	-25.5	18,441	-0.14%
2022/02/11	89	105.80	66	105.40	105.00	23	18,444	0.12%
2022/02/10	9.3	102.15	7	101.71	103.00	2.3	18,668	0.01%
2022/02/09	39	103.12	7	103.07	103.00	32	19,384	0.17%
2022/02/08	146.1	101.21	155	102.83	102.00	-8.9	19,523	-0.05%	大買/大賣/
2022/02/07	14	93.96	1	93.50	95.00	13	19,910	0.07%
2022/01/26	1	89.30	4	90.68	90.50	-3	20,923	-0.01%
2022/01/25	4	91.35	2	91.75	89.50	2	22,423	0.01%
2022/01/24	1	91.30	1.6	88.88	91.30	-0.6	22,697	0.00%
2022/01/21	1	88.80	1	89.89	88.70	0	23,536	0.00%
2022/01/19	2	91.05	2	90.45	90.40	0	24,609	0.00%
2022/01/18	3	92.63	11	92.58	92.40	-8	25,087	-0.03%
2022/01/17	1	91.00	0	0.00	92.00	1	25,652	0.00%
2022/01/14	1	90.00	0	0.00	89.30	1	26,174	0.00%
2022/01/13	3	90.73	16	91.06	90.60	-13	27,169	-0.05%
2022/01/12	3	92.73	0	0.00	92.70	3	27,947	0.01%
2022/01/11	14.2	94.06	10	94.30	93.70	4.2	28,558	0.01%
2022/01/10	2	97.20	2	97.75	98.60	0	28,664	0.00%
2022/01/07	9.1	96.38	8	95.50	95.00	1	28,617	0.00%
2022/01/06	2	100.25	0	0.00	100.50	2	28,343	0.01%
2022/01/05	7	100.93	1	101.00	102.00	6	28,453	0.02%
2022/01/04	9	105.67	2	104.00	104.00	7	28,502	0.02%
2022/01/03	1	106.00	0	0.00	105.50	1	28,716	0.00%
2021/12/30	2	107.00	2.2	107.00	107.00	-0.2	28,796	0.00%
2021/12/29	5	107.10	4	106.75	107.00	1	28,910	0.00%
2021/12/28	1.1	108.45	3	108.00	108.00	-1.9	29,134	-0.01%
2021/12/24	7.2	108.72	18	109.00	107.50	-10.8	29,287	-0.04%
2021/12/23	5	110.60	11.1	110.55	111.50	-6.1	29,125	-0.02%
2021/12/22	19	109.63	13	108.96	108.00	6	29,022	0.02%
2021/12/21	10	107.95	6	108.58	108.00	4	28,709	0.01%
2021/12/20	3	105.67	4	105.50	105.00	-1	28,555	0.00%
2021/12/17	6	106.17	7	104.86	104.50	-1	28,800	0.00%
2021/12/16	12	108.54	8	108.75	109.00	4	28,899	0.01%
2021/12/15	3	105.00	3	105.67	106.00	0	28,763	0.00%
2021/12/14	4.2	103.45	1	102.50	102.50	3.2	28,719	0.01%
2021/12/13	1	106.00	3	106.00	106.00	-2	28,701	-0.01%
2021/12/10	5.1	105.80	3	105.67	105.00	2.1	28,726	0.01%
2021/12/09	7	110.42	17	112.53	109.00	-10	28,660	-0.03%
2021/12/08	25	112.56	9	112.44	112.00	16	28,764	0.06%
2021/12/07	25	114.30	24.3	113.21	110.00	0.7	28,852	0.00%
2021/12/06	28.5	112.02	38.5	112.25	113.00	-10	28,486	-0.04%
2021/12/03	67	113.35	37	113.34	111.50	30	28,344	0.11%
2021/12/02	5	109.70	12	110.54	107.00	-7	27,818	-0.03%
2021/12/01	10	110.55	5	110.90	110.50	5	27,901	0.02%
2021/11/30	12	108.08	15	109.27	110.50	-3	28,112	-0.01%
2021/11/29	18.2	104.76	16	104.81	106.00	2.2	28,267	0.01%
2021/11/26	10	107.55	11.6	105.71	103.50	-1.6	28,113	-0.01%
2021/11/25	25	110.56	62	109.72	108.00	-37	27,981	-0.13%
2021/11/24	29	110.43	8	110.06	112.00	21	27,809	0.08%
2021/11/23	34	110.31	29	108.81	106.00	5	27,568	0.02%
2021/11/22	20	112.27	16	109.72	108.50	4	27,561	0.01%
2021/11/19	31	110.77	49	112.26	111.50	-18	27,864	-0.06%
2021/11/18	21	105.29	28	104.61	106.00	-7	27,212	-0.03%
2021/11/17	6.1	102.59	11	102.09	102.00	-5	27,315	-0.02%
2021/11/16	2.1	100.69	14	100.60	98.20	-11.9	27,667	-0.04%
2021/11/15	11	100.86	7	100.64	100.50	4	28,029	0.01%
2021/11/12	27	103.09	8	102.19	100.50	19	28,240	0.07%
2021/11/11	14.5	99.99	10	100.35	101.00	4.5	28,331	0.02%
2021/11/10	6	96.80	28	97.42	97.90	-22	28,092	-0.08%
2021/11/09	54	99.17	24	98.98	98.00	30	27,946	0.11%
2021/11/08	650	106.86	10.2	101.13	99.20	639.8	27,499	2.33%	大買/鉅額交易
2021/11/05	26	109.23	53	108.70	110.00	-27	26,953	-0.10%
2021/11/04	44	112.51	32	112.89	110.00	12	26,808	0.04%
2021/11/03	73	107.58	79.5	107.67	108.00	-6.5	26,125	-0.02%
2021/11/02	60	118.77	65	117.58	111.50	-5	25,206	-0.02%
2021/11/01	36	122.03	21	122.38	123.50	15	23,823	0.06%
2021/10/29	32	112.89	50	113.32	112.50	-18	23,484	-0.08%
2021/10/28	20	108.70	29	108.57	107.50	-9	22,973	-0.04%
2021/10/27	51	107.54	208.4	107.02	107.00	-157.4	22,734	-0.69%	大賣/鉅額交易
2021/10/26	27.4	106.18	34.4	106.99	101.50	-7	22,334	-0.03%
2021/10/25	30.2	104.79	20	104.10	105.50	10.2	22,136	0.05%
2021/10/22	11.4	102.38	130.2	102.33	101.50	-118.8	22,045	-0.54%	大賣/鉅額交易
2021/10/21	38.2	100.69	240	99.87	100.50	-201.8	22,333	-0.90%	大賣/鉅額交易
2021/10/20	34	97.78	147	97.77	96.80	-113	22,038	-0.51%	大賣/鉅額交易
2021/10/19	8	97.43	52.2	98.32	101.50	-44.2	22,139	-0.20%
2021/10/18	109	92.61	107	92.71	92.60	2	21,900	0.01%	大買/大賣/
2021/10/15	2	91.95	25	92.11	91.40	-23	22,556	-0.10%
2021/10/14	41	89.35	21	88.80	89.00	20	23,483	0.09%
2021/10/13	19.2	89.53	26	90.53	87.40	-6.8	23,748	-0.03%
2021/10/12	12	94.16	8	93.48	93.30	4	24,108	0.02%
2021/10/08	24.1	93.17	16	93.21	94.00	8.1	24,790	0.03%
2021/10/07	10	89.38	7	88.81	89.50	3	25,392	0.01%
2021/10/06	2	88.05	2	86.80	86.20	0	25,823	0.00%
2021/10/05	2	85.30	5	84.82	86.50	-3	26,290	-0.01%
2021/10/04	3	83.70	2	83.05	81.10	1	26,522	0.00%
2021/10/01	3	85.70	1	84.10	84.10	2	26,890	0.01%
2021/09/30	26	89.33	27.1	89.28	89.30	-1.1	27,668	0.00%
2021/09/29	6	88.88	4	89.60	87.70	2	28,122	0.01%
2021/09/28	5	93.20	0	0.00	91.80	5	28,938	0.02%
2021/09/27	8.1	95.19	5	94.38	94.60	3.1	29,581	0.01%
2021/09/24	17.1	95.87	11	96.45	95.00	6.1	30,007	0.02%
2021/09/23	2	94.15	5	93.90	95.40	-3	30,217	-0.01%
2021/09/22	5	90.48	4	90.80	90.20	1	30,320	0.00%
2021/09/17	0	0.00	2	90.65	92.30	-2	31,093	-0.01%
2021/09/16	3.1	91.88	6	91.07	90.40	-2.9	31,844	-0.01%
2021/09/15	14	91.49	6	91.55	92.30	8	32,181	0.02%
2021/09/14	27	92.62	28	92.08	91.70	-1	32,862	0.00%
2021/09/13	28	94.85	33	94.80	92.30	-5	33,164	-0.02%
2021/09/10	48	93.98	35	92.34	94.90	13	33,443	0.04%
2021/09/09	11	93.74	3	92.00	93.90	8	34,291	0.02%
2021/09/08	9	91.92	7	90.91	90.50	2	35,196	0.01%
2021/09/07	23	92.43	5	93.06	94.30	18	35,488	0.05%
2021/09/06	4	97.55	18	97.09	94.50	-14	35,198	-0.04%
2021/09/03	15	97.70	64.2	97.36	98.50	-49.2	34,882	-0.14%
2021/09/02	57.2	104.51	58	103.39	100.50	-0.8	34,527	0.00%
2021/09/01	8.1	109.31	7	109.78	111.00	1.1	34,572	0.00%
2021/08/31	7	108.07	2	108.25	108.50	5	34,495	0.01%
2021/08/30	3	107.83	4	108.63	110.00	-1	34,408	0.00%
2021/08/27	35	108.91	28.5	107.18	106.50	6.5	34,340	0.02%
2021/08/26	40	114.10	87	113.82	111.50	-47	34,147	-0.14%
2021/08/25	117	114.02	36	114.19	113.00	81	34,077	0.24%	大買/
2021/08/24	23	109.57	15	110.23	107.50	8	33,308	0.02%
2021/08/23	17.1	108.08	19.1	107.32	106.00	-2	32,775	-0.01%
2021/08/20	21	103.50	18	104.44	105.00	3	32,351	0.01%
2021/08/19	24	100.92	24	101.08	99.00	0	31,672	0.00%
2021/08/18	30	95.19	46	95.71	100.00	-16	31,083	-0.05%
2021/08/17	16	96.58	10.3	96.42	91.00	5.8	30,700	0.02%
2021/08/16	16	98.19	18	98.11	98.90	-2	30,369	-0.01%
2021/08/13	6.3	99.23	9	99.13	97.00	-2.8	30,232	-0.01%
2021/08/12	5	99.80	6	101.07	103.00	-1	30,107	0.00%
2021/08/11	11	99.93	12	100.29	97.60	-1	29,975	0.00%
2021/08/10	9	99.86	4	101.13	101.00	5	29,776	0.02%
2021/08/09	22.1	102.99	48	101.20	100.50	-25.9	29,579	-0.09%
2021/08/06	18	105.89	18	104.08	108.50	0	29,399	0.00%
2021/08/05	13	108.08	1	108.50	108.50	12	29,282	0.04%
2021/08/04	30.1	115.86	29.1	113.88	113.00	1	29,279	0.00%
2021/08/03	6	112.67	21	112.88	113.50	-15	29,284	-0.05%
2021/08/02	26	110.00	30	109.55	111.50	-4	28,915	-0.01%
2021/07/30	23	105.57	9.4	106.19	102.50	13.6	28,598	0.05%
2021/07/29	5	106.40	6	107.00	107.00	-1	28,473	0.00%
2021/07/28	23.2	105.01	17	106.94	104.50	6.2	28,180	0.02%
2021/07/27	41.2	119.09	45	119.17	114.50	-3.8	27,765	-0.01%
2021/07/26	100	118.60	87	116.37	115.50	13	27,020	0.05%
2021/07/23	70	111.11	59	112.22	110.00	11	26,312	0.04%
2021/07/22	5	110.80	20.1	111.63	113.50	-15.1	25,352	-0.06%
2021/07/21	39	106.71	42	109.18	103.50	-3	25,114	-0.01%
2021/07/20	41	107.60	35	106.43	108.50	6	24,422	0.02%
2021/07/19	21	102.49	36	100.93	100.00	-15	23,783	-0.06%
2021/07/16	44	102.20	43	100.03	102.50	1	24,120	0.00%
2021/07/15	39	98.77	42	98.06	100.00	-3	24,054	-0.01%
2021/07/14	55	100.81	76	101.68	98.10	-21	23,919	-0.09%
2021/07/13	38.1	110.01	8.1	114.93	109.00	30	23,126	0.13%
2021/07/12	6.1	99.73	16.3	101.94	105.50	-10.1	22,646	-0.04%
2021/07/09	22	97.08	12	97.51	96.00	10	22,042	0.05%
2021/07/08	16	96.82	23.3	95.15	94.80	-7.3	21,711	-0.03%
2021/07/07	21	95.93	17.1	96.58	93.60	3.9	21,344	0.02%
2021/07/06	10.6	92.00	50	92.26	92.60	-39.4	20,611	-0.19%
2021/07/05	62	89.29	47	89.50	90.50	15	20,264	0.07%
2021/07/02	40	86.28	3	85.69	87.60	37	19,651	0.19%
2021/07/01	30	82.01	33	82.40	79.70	-3	19,370	-0.02%
2021/06/30	12	84.08	14	84.44	86.20	-2	19,562	-0.01%
2021/06/29	34	80.38	48	78.83	78.70	-14	19,614	-0.07%
2021/06/28	71	81.57	76.1	81.12	79.60	-5.1	19,407	-0.03%
2021/06/25	63	79.37	34.5	79.28	81.80	28.5	18,838	0.15%
2021/06/24	30	73.71	46	74.37	74.40	-16	18,163	-0.09%
2021/06/23	12	72.83	9	72.79	74.50	3	17,792	0.02%
2021/06/22	4	69.48	16	68.38	69.90	-12	17,070	-0.07%
2021/06/21	20	68.15	28	67.94	66.20	-8	16,679	-0.05%
2021/06/18	32	68.12	57	69.00	68.90	-25	16,156	-0.15%
2021/06/17	10	63.76	16	64.90	65.20	-6	15,070	-0.04%
2021/06/16	29	60.31	32.2	60.67	61.00	-3.2	14,076	-0.02%
2021/06/15	6	57.78	5	57.46	57.80	1	13,617	0.01%
2021/06/11	2	56.21	6	56.52	56.50	-4	13,585	-0.03%
2021/06/10	10	56.84	6	57.03	57.00	4	13,668	0.03%
2021/06/09	31.2	57.16	13	56.57	56.50	18.2	13,562	0.13%
2021/06/08	2	54.15	3	54.67	54.80	-1	13,053	-0.01%
2021/06/04	11	53.25	3	54.23	54.00	8	13,221	0.06%
2021/06/03	17	53.02	5	54.04	53.50	12	13,225	0.09%
2021/06/02	11	53.20	6	53.62	52.90	5	13,253	0.04%
2021/06/01	4	52.35	2	52.00	52.00	2	12,855	0.02%
2021/05/31	9	50.98	2	51.20	51.20	7	12,919	0.05%
2021/05/28	19	51.00	9.1	50.66	50.60	9.9	13,004	0.08%
2021/05/27	0.1	48.30	2	48.35	48.35	-1.9	13,181	-0.01%
2021/05/26	2	48.35	13	47.52	48.40	-11	13,217	-0.08%
2021/05/25	10	48.25	0	0.00	47.85	10	13,317	0.08%
2021/05/24	3	46.20	0	0.00	46.25	3	13,390	0.02%
2021/05/21	0	0.00	2	45.80	46.15	-2	13,538	-0.01%
2021/05/20	1	44.85	1	43.85	43.85	0	13,616	0.00%
2021/05/19	2	45.78	0	0.00	45.60	2	13,604	0.01%
2021/05/18	1	42.85	2	43.25	43.55	-1	13,512	-0.01%
2021/05/17	1	40.00	0	0.00	39.60	1	13,515	0.01%
2021/05/14	25	45.39	0	0.00	43.95	25	13,471	0.19%
2021/05/13	0	0.00	2	43.75	44.00	-2	13,381	-0.01%
2021/05/12	1	42.00	1	45.00	43.50	0	13,348	0.00%
2021/05/11	1	48.50	9	46.96	46.60	-8	13,217	-0.06%
2021/05/10	1	52.00	1.8	51.88	51.10	-0.8	13,093	-0.01%
2021/05/07	1	53.20	0	0.00	53.60	1	13,597	0.01%
2021/05/05	0.1	52.80	0	0.00	50.90	0.1	13,569	0.00%
2021/05/04	0	0.00	7	52.43	52.40	-7	13,623	-0.05%
2021/05/03	1	55.20	1	56.80	55.50	0	13,697	0.00%
2021/04/29	4	59.33	14	59.54	59.00	-10	13,737	-0.07%
2021/04/28	11	60.28	11	61.00	60.50	0	13,804	0.00%
2021/04/27	7	61.07	3	61.30	60.20	4	13,935	0.03%
2021/04/26	8	62.49	9	62.09	62.70	-1	13,805	-0.01%
2021/04/23	11	62.35	10	62.17	62.40	1	13,876	0.01%
2021/04/22	26	62.97	47.1	63.36	60.50	-21.1	13,695	-0.15%
2021/04/21	34	61.44	63.1	60.90	61.70	-29.1	13,209	-0.22%
2021/04/20	158	60.69	107.1	60.83	59.50	50.9	12,870	0.40%	大買/大賣/
2021/04/19	4	56.20	4	56.53	56.70	0	12,514	0.00%
2021/04/16	1	56.07	2	56.00	56.00	-1	12,781	-0.01%
2021/04/15	2	55.20	1	54.90	55.40	1	12,871	0.01%
2021/04/14	2.1	54.43	4	55.20	55.40	-2	12,979	-0.02%
2021/04/13	3.1	57.29	0	0.00	55.80	3.1	13,158	0.02%
2021/04/12	5	57.42	9	57.71	57.10	-4	13,235	-0.03%
2021/04/09	37	60.30	32	58.69	58.60	5	13,439	0.04%
2021/04/08	8	60.31	12	60.81	60.70	-4	14,110	-0.03%
2021/04/07	11	59.29	9	59.47	59.60	2	14,202	0.01%
2021/04/06	19	58.43	13	58.68	59.60	6	14,068	0.04%
2021/04/01	5	55.48	8	55.68	54.50	-3	13,793	-0.02%
2021/03/31	3	53.93	1	54.40	53.50	2	14,143	0.01%
2021/03/30	5	54.38	5	54.08	54.00	0	15,208	0.00%
2021/03/29	9	54.16	8	54.80	54.60	1	16,146	0.01%
2021/03/25	2	52.60	1	52.20	52.20	1	16,368	0.01%
2021/03/24	0	0.00	2	53.60	53.70	-2	16,465	-0.01%
2021/03/23	1	53.50	2	53.50	53.00	-1	16,589	-0.01%
2021/03/22	1	54.40	3	55.03	54.40	-2	16,726	-0.01%
2021/03/19	1	54.70	0	0.00	54.60	1	16,967	0.01%
2021/03/18	4	54.55	1	54.90	54.20	3	17,189	0.02%
2021/03/17	1	54.50	1	54.80	54.20	0	17,384	0.00%
2021/03/16	9	53.73	2	53.85	53.80	7	17,675	0.04%
2021/03/15	1	53.20	1	53.90	54.10	0	18,108	0.00%
2021/03/11	7	52.87	2	52.15	52.90	5	18,251	0.03%
2021/03/10	21	50.97	22	51.61	51.40	-1	18,268	-0.01%
2021/03/09	1	48.85	1	49.00	48.70	0	18,249	0.00%
2021/03/08	1	50.20	0	0.00	49.65	1	18,577	0.01%
2021/03/04	2	52.30	0	0.00	51.60	2	19,241	0.01%
2021/03/03	1	53.10	4	54.28	54.10	-3	19,614	-0.02%
2021/03/02	14	55.48	6	55.85	53.90	8	19,881	0.04%
2021/02/26	1	54.60	0	0.00	54.00	1	20,047	0.00%
2021/02/25	2	55.50	1	54.60	54.60	1	21,355	0.00%
2021/02/24	7	55.31	11	55.21	55.00	-4	22,443	-0.02%
2021/02/23	6	55.25	4	55.33	55.00	2	22,545	0.01%
2021/02/22	1	54.00	1	54.70	54.40	0	22,470	0.00%
2021/02/18	0	0.00	2	52.40	52.40	-2	22,985	-0.01%
2021/02/17	1	51.60	3	51.20	51.80	-2	23,384	-0.01%
2021/02/05	0	0.00	1	48.95	48.90	-1	23,516	0.00%
2021/02/03	4	50.65	3	51.03	50.60	1	24,582	0.00%
2021/02/01	0	0.00	2	49.65	49.00	-2	24,991	-0.01%
2021/01/29	25	52.68	25	51.69	50.50	0	24,939	0.00%
2021/01/28	19	51.45	17	51.26	51.20	2	24,472	0.01%
2021/01/26	13	53.33	12	52.22	52.00	1	24,460	0.00%
2021/01/25	2	54.05	1	53.20	53.30	1	24,404	0.00%
2021/01/21	2	52.00	0	0.00	51.00	2	24,138	0.01%
2021/01/20	14	53.40	11	52.05	51.70	3	24,060	0.01%
2021/01/19	10	55.47	9	54.81	54.80	1	23,846	0.00%
2021/01/18	14	54.21	24	55.43	55.50	-10	23,821	-0.04%
2021/01/15	8	54.09	30	53.93	54.00	-22	23,598	-0.09%
2021/01/14	31	54.11	12	54.07	53.90	19	23,431	0.08%
2021/01/13	0	0.00	8	54.88	55.30	-8	23,327	-0.03%
2021/01/12	13	56.41	8	56.70	55.30	5	23,246	0.02%
2021/01/11	4	55.13	11	55.56	56.50	-7	22,867	-0.03%
2021/01/08	3	53.67	3	53.20	53.50	0	22,833	0.00%
2021/01/07	3	53.40	81	53.13	53.20	-78	23,230	-0.34%
2021/01/06	8	53.76	25	54.96	53.00	-17	23,313	-0.07%
2021/01/05	31	53.95	32	54.13	54.70	-1	23,142	0.00%
2021/01/04	31	54.78	5	55.50	54.70	26	23,109	0.11%
2020/12/31	23	54.92	25	54.42	54.10	-2	23,051	-0.01%
2020/12/30	21	52.10	1	52.30	51.80	20	22,367	0.09%
2020/12/29	15	51.79	21	51.63	52.80	-6	22,044	-0.03%
2020/12/28	21	52.42	14	51.94	51.60	7	21,821	0.03%
2020/12/25	33	51.43	21	52.27	51.00	12	21,429	0.06%
2020/12/24	34	48.82	27	48.96	50.60	7	20,612	0.03%
2020/12/23	46	46.43	76	46.70	46.90	-30	19,511	-0.15%
2020/12/22	1	44.15	70.6	45.26	43.60	-69.6	18,595	-0.37%
2020/12/21	4	43.66	10	43.32	44.60	-6	18,505	-0.03%
2020/12/18	22	44.67	27	44.76	44.00	-5	18,713	-0.03%
2020/12/17	12	44.79	1	44.40	45.25	11	18,690	0.06%
2020/12/16	9	44.33	15	43.75	44.75	-6	18,660	-0.03%
2020/12/15	15	43.86	5	44.20	42.70	10	18,800	0.05%
2020/12/14	10	45.35	28	45.49	45.10	-18	19,025	-0.09%
2020/12/11	40	44.40	6	45.04	44.10	34	18,840	0.18%
2020/12/10	35	46.02	44	46.56	45.80	-9	18,653	-0.05%
2020/12/09	30	46.28	14	46.04	45.95	16	18,353	0.09%
2020/12/08	2	44.70	1	45.10	44.95	1	17,978	0.01%
2020/12/07	5	44.65	0	0.00	44.30	5	17,988	0.03%
2020/12/04	5	44.49	1	44.85	44.30	4	17,926	0.02%
2020/12/03	0	0.00	3	44.50	44.35	-3	17,860	-0.02%
2020/12/02	38	45.06	0	0.00	44.70	38	17,857	0.21%
2020/12/01	4	45.13	11	45.04	45.80	-7	17,637	-0.04%
2020/11/30	10	44.57	33	44.45	44.60	-23	17,461	-0.13%
2020/11/27	10	44.58	35	43.83	45.15	-25	17,327	-0.14%
2020/11/26	33.1	43.80	32	43.80	43.65	1.1	17,355	0.01%
2020/11/25	39	43.27	2	44.40	42.40	37	17,154	0.22%
2020/11/24	120	44.89	48	44.87	43.20	72	17,057	0.42%	大買/
2020/11/23	46	43.92	47	42.31	44.40	-1	16,399	-0.01%
2020/11/20	2	40.30	14	40.25	40.40	-12	16,776	-0.07%
2020/11/19	4	39.21	2	39.13	39.00	2	16,927	0.01%
2020/11/18	35	39.88	4	39.85	39.55	31	17,618	0.18%
2020/11/17	19	40.02	3	40.10	39.50	16	18,922	0.08%
2020/11/16	6	40.53	42	40.88	41.35	-36	21,270	-0.17%
2020/11/13	4	38.68	4.6	38.88	38.70	-0.6	21,508	0.00%
2020/11/12	24	39.56	13	39.88	38.15	11	21,713	0.05%
2020/11/11	0	0.00	10	39.76	40.35	-10	21,395	-0.05%
2020/11/10	6	38.50	11	38.79	38.05	-5	20,909	-0.02%
2020/11/09	6	38.37	6	38.99	39.00	0	20,791	0.00%
2020/11/06	2	38.30	2	37.60	37.65	0	20,707	0.00%
2020/11/05	2	37.20	3	38.00	37.90	-1	20,769	0.00%
2020/11/04	0.1	36.90	0	0.00	37.00	0.1	20,901	0.00%
2020/11/03	2	36.90	0	0.00	36.90	2	21,491	0.01%
2020/10/30	1	36.65	6	36.28	36.05	-5	22,205	-0.02%
2020/10/29	2	36.30	4	36.75	37.20	-2	22,509	-0.01%
2020/10/28	4	38.24	1	38.65	37.55	3	22,554	0.01%
2020/10/26	2	38.28	2	38.05	38.10	0	22,623	0.00%
2020/10/23	0	0.00	1	38.30	38.15	-1	22,541	0.00%
2020/10/22	2	37.33	0	0.00	37.80	2	22,637	0.01%
2020/10/21	2	37.35	6	37.52	37.40	-4	22,620	-0.02%
2020/10/16	27	37.58	7	37.61	36.80	20	22,574	0.09%
2020/10/15	14	39.37	12	39.53	39.00	2	22,229	0.01%
2020/10/14	3	38.85	0.9	38.65	38.70	2.1	21,642	0.01%
2020/10/13	7	38.47	5	38.71	38.30	2	21,478	0.01%
2020/10/12	6	38.36	6	38.30	38.30	0	21,336	0.00%
2020/10/08	14	38.55	9	37.97	37.95	5	21,233	0.02%
2020/10/07	2	38.15	25	38.48	38.40	-23	21,039	-0.11%
2020/10/06	3	37.53	2	37.68	37.45	1	20,941	0.00%
2020/10/05	1	36.75	2	37.10	36.90	-1	21,030	0.00%
2020/09/30	3	36.02	0	0.00	36.30	3	21,064	0.01%
2020/09/28	0	0.00	18	35.73	35.45	-18	21,083	-0.09%
2020/09/25	0	0.00	33	35.81	34.95	-33	21,098	-0.16%
2020/09/24	9	36.06	4	36.23	35.30	5	21,089	0.02%
2020/09/23	2	37.90	7	37.40	37.10	-5	21,179	-0.02%
2020/09/22	1	37.70	0	0.00	37.05	1	20,890	0.00%
2020/09/21	20	37.90	0	0.00	37.40	20	20,794	0.10%
2020/09/18	43	38.59	1	38.15	37.60	42	20,814	0.20%
2020/09/17	3	37.55	17.8	38.06	38.20	-14.8	20,556	-0.07%
2020/09/16	5	36.40	1	36.50	36.40	4	20,061	0.02%
2020/09/15	1	35.90	1	36.55	35.90	0	19,992	0.00%
2020/09/14	0	0.00	38	35.05	36.10	-38	20,063	-0.19%
2020/09/11	7	35.49	0	0.00	34.65	7	20,003	0.03%
2020/09/10	0	0.00	7	36.46	36.20	-7	19,836	-0.04%
2020/09/09	0	0.00	1	35.80	36.40	-1	19,777	-0.01%
2020/09/08	5	35.90	0	0.00	35.90	5	19,786	0.03%
2020/09/07	6	36.00	3	35.85	35.70	3	19,811	0.02%
2020/09/04	6	36.38	9	36.63	36.75	-3	19,837	-0.02%
2020/09/03	13	38.07	4	38.11	37.40	9	19,855	0.05%
2020/09/02	6	37.85	93	37.85	38.00	-87	19,694	-0.44%
2020/09/01	78	38.14	32	38.29	38.55	46	19,779	0.23%
2020/08/31	0	0.00	17	36.90	36.70	-17	19,408	-0.09%
2020/08/28	18	37.46	70	37.76	37.40	-52	19,647	-0.26%
2020/08/27	148	37.55	56	37.27	37.35	92	20,272	0.45%	大買/
2020/08/26	57.3	39.77	39	39.63	38.40	18.3	19,892	0.09%
2020/08/25	17	38.55	121	38.52	38.40	-104	18,326	-0.57%	大賣/鉅額交易
2020/08/24	184	38.61	76	38.15	39.00	108	17,887	0.60%	大買/鉅額交易
2020/08/21	107	38.89	164	38.73	37.95	-57	17,062	-0.33%	大買/大賣/
2020/08/20	178.3	38.00	98	38.40	38.75	80.3	15,582	0.52%	大買/
2020/08/19	11	36.18	62.5	36.57	36.85	-51.5	12,641	-0.41%
2020/08/18	33	32.77	36	32.71	33.50	-3	11,930	-0.03%
2020/08/17	5	31.68	8	31.78	32.00	-3	11,501	-0.03%
2020/08/14	4	30.29	1	30.40	30.45	3	11,271	0.03%
2020/08/13	20	30.41	20	30.02	30.05	0	11,222	0.00%
2020/08/12	7	29.61	7	30.04	29.90	0	11,049	0.00%
2020/08/11	19	29.88	18	29.74	29.80	1	10,944	0.01%
2020/08/10	9	30.99	2	30.65	30.40	7	10,915	0.06%
2020/08/07	24	32.41	4	31.75	32.40	20	10,682	0.19%
2020/08/06	13	31.42	16	32.17	32.65	-3	10,058	-0.03%
2020/08/05	3	29.98	33	29.97	29.70	-30	9,412	-0.32%
2020/08/04	48	29.25	8	29.69	28.80	40	9,278	0.43%
2020/08/03	0	0.00	11	29.78	29.70	-11	8,947	-0.12%
2020/07/30	1	28.40	2	28.60	29.55	-1	8,845	-0.01%
2020/07/28	13	27.68	6	28.10	27.40	7	8,775	0.08%
2020/07/27	43	28.55	0	0.00	28.55	43	8,632	0.50%
2020/07/24	1	28.90	27	28.55	27.95	-26	8,703	-0.30%
2020/07/21	22	27.65	0	0.00	27.85	22	8,790	0.25%
2020/07/17	3	27.70	3	27.05	27.05	0	9,148	0.00%
2020/07/16	8	28.06	11	28.10	28.05	-3	9,131	-0.03%
2020/07/15	22	29.00	13	28.68	28.65	9	9,100	0.10%
2020/07/14	29	29.93	2	29.80	29.35	27	9,016	0.30%
2020/07/13	2	29.73	24	29.71	30.15	-22	8,848	-0.25%
2020/07/10	4	29.06	1	29.30	28.95	3	8,720	0.03%
2020/07/09	9	29.37	9	29.56	29.70	0	8,548	0.00%
2020/07/08	26	29.73	36	29.78	29.45	-10	8,462	-0.12%
2020/07/07	3	28.95	2	29.20	29.15	1	8,344	0.01%
2020/07/06	13	29.02	0	0.00	29.20	13	8,298	0.16%
2020/07/03	11	29.20	4	29.96	29.10	7	8,235	0.09%
2020/07/02	7	29.94	17	29.61	29.80	-10	8,010	-0.12%
2020/07/01	0	0.00	7	28.62	28.50	-7	7,748	-0.09%
2020/06/30	1	28.05	1	28.45	28.30	0	7,703	0.00%
2020/06/29	7	28.34	0	0.00	27.85	7	7,753	0.09%
2020/06/24	0	0.00	8	28.71	29.20	-8	7,613	-0.11%
2020/06/23	4	28.21	0	0.00	28.15	4	7,535	0.05%
2020/06/19	2	28.90	0	0.00	28.30	2	7,478	0.03%
2020/06/17	0	0.00	2	28.25	28.60	-2	7,261	-0.03%
2020/06/16	13	28.51	6	28.38	28.35	7	7,218	0.10%
2020/06/15	10	28.58	3	28.70	28.05	7	7,204	0.10%
2020/06/12	11	28.90	12	28.98	29.65	-1	7,134	-0.01%
2020/06/11	10	29.72	10	29.66	29.20	0	7,085	0.00%
2020/06/10	6	29.20	10	29.28	30.00	-4	6,942	-0.06%
2020/06/09	2	28.28	0	0.00	28.30	2	6,772	0.03%
2020/06/08	7	29.92	4	29.79	29.10	3	6,677	0.04%
2020/06/05	4	29.35	2	29.13	29.10	2	6,346	0.03%
2020/06/04	12	29.28	61	29.39	29.30	-49	6,172	-0.79%
2020/06/03	70	29.17	24	28.17	28.95	46	5,701	0.81%
2020/06/02	5	26.95	0.3	26.50	27.00	4.7	4,644	0.10%
2020/05/27	0	0.00	6	24.30	24.80	-6	4,245	-0.14%
2020/05/26	6	24.05	6	24.30	24.15	0	4,214	0.00%
2020/05/25	1	23.30	0	0.00	24.05	1	4,203	0.02%
2020/05/22	5	24.22	1	24.10	23.95	4	4,188	0.10%
2020/05/21	0	0.00	6	24.65	24.60	-6	4,164	-0.14%
2020/05/20	2	24.20	0	0.00	24.05	2	4,110	0.05%
2020/05/19	4	23.50	4	22.95	23.80	0	4,052	0.00%
2020/05/18	1	22.90	2	23.00	23.00	-1	3,999	-0.03%
2020/05/15	5	23.00	9	23.43	23.25	-4	3,969	-0.10%
2020/05/14	1	24.05	0	0.00	24.20	1	3,846	0.03%
2020/05/13	5	24.73	0	0.00	25.00	5	3,803	0.13%
2020/05/12	2	25.10	2	25.33	25.10	0	3,793	0.00%
2020/05/11	0	0.00	3	25.57	25.55	-3	3,765	-0.08%
2020/05/08	2	25.00	0	0.00	24.90	2	3,709	0.05%
2020/05/07	1	25.20	0	0.00	24.95	1	3,674	0.03%
2020/05/06	2	25.05	7	24.80	25.05	-5	3,624	-0.14%
2020/05/05	0	0.00	2	25.20	25.40	-2	3,573	-0.06%
2020/05/04	1	23.80	7	23.80	24.40	-6	3,499	-0.17%
2020/04/30	0	0.00	1	24.60	24.55	-1	3,499	-0.03%
2020/04/29	2	24.78	10	24.70	24.40	-8	3,496	-0.23%
2020/04/28	1	24.10	0	0.00	24.15	1	3,405	0.03%
2020/04/27	7	23.60	1	23.85	23.85	6	3,390	0.18%
2020/04/24	7	23.94	8	24.14	23.70	-1	3,331	-0.03%
2020/04/23	10	24.04	4	24.48	24.05	6	3,179	0.19%
2020/04/22	1	22.40	0	0.00	23.20	1	2,893	0.03%
2020/04/21	14	21.81	0	0.00	21.45	14	2,794	0.50%
2020/04/20	5	21.78	0	0.00	22.00	5	2,755	0.18%
2020/04/14	10	20.45	0	0.00	20.95	10	2,702	0.37%
2020/04/10	0	0.00	0.5	20.20	20.20	-0.5	2,706	-0.02%
2020/04/07	0	0.00	1	19.35	19.40	-1	2,750	-0.04%
2020/04/06	0	0.00	5	19.05	19.05	-5	2,747	-0.18%
2020/04/01	5	18.80	0	0.00	19.10	5	2,806	0.18%
2020/03/31	0	0.00	17	19.37	19.15	-17	2,982	-0.57%
2020/03/30	10	17.40	0	0.00	18.45	10	2,957	0.34%
2020/03/25	0	0.00	10	18.20	18.25	-10	3,134	-0.32%
2020/03/19	0	0.00	6	14.12	13.70	-6	3,048	-0.20%
2020/03/17	2	16.58	3	16.30	16.15	-1	2,896	-0.03%
2020/03/16	16	18.88	12	20.00	17.90	4	2,799	0.14%
2020/03/13	11	19.50	1	19.50	19.85	10	2,724	0.37%
2020/03/12	2	23.30	0	0.00	21.65	2	2,651	0.08%
2020/03/11	0	0.00	1	24.50	23.95	-1	2,615	-0.04%
2020/03/10	1	23.65	0	0.00	24.75	1	2,605	0.04%
2020/03/06	0	0.00	9	25.55	25.40	-9	2,586	-0.35%
2020/03/05	0	0.00	4	25.65	25.70	-4	2,633	-0.15%
2020/03/02	0	0.00	3	23.95	24.50	-3	2,640	-0.11%
2020/02/24	0	0.00	3	24.85	24.90	-3	2,563	-0.12%
2020/02/21	0	0.00	20	25.25	25.15	-20	2,555	-0.78%
2020/02/18	0	0.00	7	25.03	25.00	-7	2,558	-0.27%
2020/02/13	0	0.00	2	24.90	24.65	-2	2,571	-0.08%
2020/02/12	0	0.00	2	24.85	24.80	-2	2,564	-0.08%
2020/02/10	0	0.00	1	23.40	24.15	-1	2,540	-0.04%
2020/02/06	0	0.00	1	23.80	24.25	-1	2,544	-0.04%
2020/02/05	1	22.80	0	0.00	23.25	1	2,533	0.04%
2020/01/31	6	24.08	0	0.00	24.00	6	2,653	0.23%
2020/01/30	8	24.71	4	24.65	24.65	4	2,631	0.15%
2020/01/16	2	27.80	0	0.00	27.80	2	2,616	0.08%
2020/01/15	4	27.70	1	27.60	27.85	3	2,687	0.11%
2020/01/10	2	26.45	0	0.00	26.50	2	2,656	0.08%
2020/01/08	6	26.92	5	26.94	26.55	1	2,780	0.04%
2020/01/07	1	27.50	100	27.60	27.50	-99	2,827	-3.50%
2020/01/06	3	27.57	3	27.90	28.25	0	2,859	0.00%
2020/01/03	193	28.48	94	28.24	28.25	99	2,842	3.48%	大買/
2020/01/02	1	28.05	3	27.93	27.80	-2	2,762	-0.07%
2019/12/31	0	0.00	4	27.85	27.70	-4	2,787	-0.14%
2019/12/30	1	28.00	0	0.00	28.00	1	2,797	0.04%
2019/12/27	0	0.00	14	28.24	28.35	-14	2,757	-0.51%
2019/12/26	21	28.21	3	28.17	28.30	18	2,692	0.67%
2019/12/25	2	27.65	2	27.65	27.80	0	2,500	0.00%
2019/12/23	8	27.24	0	0.00	26.90	8	2,423	0.33%
2019/12/20	21	28.07	13	27.80	27.50	8	2,391	0.33%
2019/12/18	4	26.55	0	0.00	26.65	4	2,210	0.18%
2019/12/17	2	26.70	0	0.00	26.65	2	2,248	0.09%
2019/12/06	3	25.80	0	0.00	26.05	3	3,059	0.10%
2019/12/04	2	25.70	0	0.00	25.90	2	3,421	0.06%
2019/11/29	1	26.65	0	0.00	26.15	1	3,555	0.03%
2019/11/26	1	26.95	0	0.00	27.10	1	3,792	0.03%
2019/11/13	1	26.70	0	0.00	26.60	1	4,489	0.02%
2019/11/12	1	27.00	0	0.00	26.90	1	4,493	0.02%
2019/11/11	0	0.00	11	27.19	26.90	-11	4,505	-0.24%
2019/11/07	8	27.45	8	27.30	27.45	0	4,558	0.00%
2019/11/06	20	28.02	9	27.34	27.35	11	4,571	0.24%
2019/11/05	0	0.00	11	27.80	27.80	-11	4,572	-0.24%
2019/11/01	0	0.00	4	28.10	28.15	-4	4,607	-0.09%
2019/10/31	15	29.38	10	28.65	28.70	5	4,584	0.11%
2019/10/22	1	28.30	0	0.00	28.40	1	4,591	0.02%
2019/10/21	3	28.50	0	0.00	28.40	3	4,629	0.06%
2019/10/18	3	28.35	0	0.00	28.70	3	4,679	0.06%
2019/10/16	1	28.60	1	28.70	28.70	0	4,749	0.00%
2019/10/15	1	27.20	0	0.00	28.30	1	4,662	0.02%
2019/10/14	0	0.00	0.9	27.35	27.45	-0.9	4,644	-0.02%
2019/10/08	1	26.85	2	26.80	26.85	-1	5,187	-0.02%
2019/10/07	0	0.00	2	27.25	27.25	-2	5,396	-0.04%
2019/10/04	0.1	27.70	0	0.00	27.65	0.1	5,404	0.00%
2019/10/03	1	28.20	0	0.00	28.20	1	5,480	0.02%
2019/10/02	1	28.15	0	0.00	28.45	1	5,517	0.02%
2019/09/27	2	29.20	0	0.00	29.15	2	5,527	0.04%
2019/09/26	0.2	30.00	1	30.45	30.05	-0.8	5,525	-0.01%
2019/09/23	0.7	30.35	12	30.52	30.35	-11.3	5,547	-0.20%
2019/09/11	3	27.77	5	27.92	27.65	-2	5,550	-0.04%
2019/09/09	3	28.42	9	28.17	28.20	-6	5,567	-0.11%
2019/09/06	17	29.59	27	29.38	28.60	-10	5,543	-0.18%
2019/09/05	0	0.00	2	28.75	28.50	-2	5,199	-0.04%
2019/09/04	1	28.55	3	28.45	28.70	-2	5,121	-0.04%
2019/09/03	8	28.91	2	28.48	28.90	6	5,107	0.12%
2019/09/02	6	28.23	27	28.54	29.00	-21	4,945	-0.42%
2019/08/30	7	28.64	17	28.36	27.35	-10	4,867	-0.21%
2019/08/29	1	27.75	1	28.00	27.95	0	4,679	0.00%
2019/08/28	2	28.13	0	0.00	27.70	2	4,637	0.04%
2019/08/23	0	0.00	13	27.40	27.45	-13	4,454	-0.29%
2019/08/21	1	26.90	0	0.00	26.75	1	4,229	0.02%
2019/08/19	2	26.38	3	26.28	26.25	-1	4,110	-0.02%
2019/08/16	1	25.90	0	0.00	25.80	1	4,037	0.02%
2019/08/15	1	26.15	0	0.00	26.15	1	3,992	0.03%
2019/08/14	3	25.68	2	25.85	25.70	1	3,939	0.03%
2019/08/13	6	26.03	1	25.75	25.75	5	3,863	0.13%
2019/08/08	0	0.00	5	23.85	24.00	-5	3,658	-0.14%
2019/08/05	1	23.85	0	0.00	23.70	1	3,887	0.03%
2019/08/02	7	24.76	0	0.00	24.50	7	3,916	0.18%
2019/08/01	3	25.38	2	25.60	25.35	1	3,965	0.03%
2019/07/31	3	25.35	0	0.00	25.75	3	3,999	0.08%
2019/07/30	0	0.00	1	26.60	25.65	-1	4,010	-0.02%
2019/07/25	0	0.00	1	26.50	27.00	-1	4,028	-0.02%
2019/07/24	2	26.65	0	0.00	26.65	2	3,979	0.05%
2019/07/23	0	0.00	1	25.95	25.95	-1	3,926	-0.03%
2019/07/22	0	0.00	2	25.85	25.65	-2	3,953	-0.05%
2019/07/18	2	25.93	0	0.00	25.65	2	3,996	0.05%
2019/07/16	1	26.70	1	26.90	26.70	0	4,076	0.00%
2019/07/10	1	26.70	3	27.15	27.20	-2	4,515	-0.04%
2019/07/09	2	26.93	100	26.90	26.90	-98	4,696	-2.09%
2019/07/08	152	28.33	57	27.48	27.45	95	5,160	1.84%	大買/
2019/07/05	155	27.03	159	27.32	27.00	-4	5,857	-0.07%	大買/大賣/
2019/07/04	0	0.00	8	26.11	26.75	-8	5,700	-0.14%
2019/07/03	0	0.00	3	25.45	25.20	-3	5,573	-0.05%
2019/07/02	5	26.26	5	26.37	25.90	0	5,601	0.00%
2019/06/28	1	25.35	0	0.00	25.30	1	5,626	0.02%
2019/06/27	1	25.35	0	0.00	25.35	1	5,719	0.02%
2019/06/24	1	25.60	3	25.55	25.60	-2	5,855	-0.03%
2019/06/21	1	26.25	0	0.00	25.55	1	5,895	0.02%
2019/06/19	0	0.00	1	25.75	25.80	-1	5,979	-0.02%
2019/06/18	0	0.00	1	25.60	25.30	-1	6,078	-0.02%
2019/06/17	4	25.90	14	26.04	25.90	-10	6,100	-0.16%
2019/06/14	5	25.35	0	0.00	25.25	5	6,083	0.08%
2019/06/13	0	0.00	12	24.85	24.75	-12	6,247	-0.19%
2019/06/12	0	0.00	1	25.50	25.00	-1	6,351	-0.02%
2019/06/11	0	0.00	5	25.18	25.30	-5	6,380	-0.08%
2019/06/06	1	24.50	0	0.00	24.50	1	6,437	0.02%
2019/06/05	0	0.00	2	24.70	24.50	-2	6,393	-0.03%
2019/05/31	0	0.00	1	24.75	24.75	-1	6,506	-0.02%
2019/05/24	0	0.00	3	24.15	24.10	-3	6,787	-0.04%
2019/05/23	5	23.82	5	23.84	24.00	0	6,905	0.00%
2019/05/21	1	23.75	5	23.85	24.45	-4	7,021	-0.06%
2019/05/20	0	0.00	2	23.90	23.90	-2	7,087	-0.03%
2019/05/17	13	24.52	3	23.95	23.90	10	7,294	0.14%
2019/05/16	1	24.50	1	25.10	24.40	0	7,583	0.00%
2019/05/15	0	0.00	1	24.90	25.05	-1	7,709	-0.01%
2019/05/14	4	24.45	7	24.43	24.55	-3	8,016	-0.04%
2019/05/13	9	24.04	15	24.60	23.30	-6	8,253	-0.07%
2019/05/09	1	26.00	2	25.35	25.50	-1	8,772	-0.01%
2019/05/08	1	26.30	0	0.00	26.35	1	8,782	0.01%
2019/05/07	0	0.00	2	26.80	26.65	-2	8,903	-0.02%
2019/05/06	12	26.97	0	0.00	26.30	12	8,994	0.13%
2019/05/03	4	27.58	2	27.50	27.60	2	9,300	0.02%
2019/05/02	10	27.28	2	27.48	27.35	8	9,345	0.09%
2019/04/30	2	27.00	2	26.93	27.20	0	9,520	0.00%
2019/04/29	7	26.68	2	26.73	26.60	5	9,689	0.05%
2019/04/26	6	27.60	20	27.86	27.30	-14	9,797	-0.14%
2019/04/25	24	28.06	5	28.12	28.10	19	10,130	0.19%
2019/04/24	1	28.65	1	28.55	28.35	0	10,373	0.00%
2019/04/23	8	28.71	8	28.55	28.75	0	10,579	0.00%
2019/04/22	8	28.93	2	28.80	28.80	6	10,535	0.06%
2019/04/19	7	28.85	5	28.99	28.90	2	10,523	0.02%
2019/04/18	53	29.22	6	28.83	28.65	47	10,517	0.45%
2019/04/17	0	0.00	20	30.51	29.85	-20	10,458	-0.19%
2019/04/16	31	29.79	0	0.00	30.15	31	10,576	0.29%
2019/04/15	8	29.70	5	29.73	29.25	3	10,637	0.03%
2019/04/12	4	30.58	5	29.85	29.05	-1	10,596	-0.01%
2019/04/11	15	30.41	19	30.87	30.70	-4	10,145	-0.04%
2019/04/10	4	28.49	3	28.30	28.55	1	9,180	0.01%
2019/04/09	0	0.00	15	28.15	27.85	-15	9,094	-0.16%
2019/04/08	15	27.70	0	0.00	27.50	15	9,061	0.17%
2019/04/01	0	0.00	4	27.45	27.30	-4	9,101	-0.04%
2019/03/27	1	26.85	1	26.80	26.90	0	9,489	0.00%
2019/03/26	0	0.00	1	26.10	26.05	-1	9,577	-0.01%
2019/03/25	12	26.17	11	26.11	26.10	1	9,814	0.01%
2019/03/21	0	0.00	1	27.30	27.55	-1	10,038	-0.01%
2019/03/19	0	0.00	33	26.85	26.70	-33	10,914	-0.30%
2019/03/18	34	26.24	36	27.19	26.25	-2	10,916	-0.02%
2019/03/15	13	27.44	4	27.88	27.15	9	10,826	0.08%
2019/03/14	24	27.95	0	0.00	27.70	24	10,870	0.22%
2019/03/13	2	28.40	4	28.10	28.00	-2	11,142	-0.02%
2019/03/12	1	27.80	4	27.85	27.70	-3	11,336	-0.03%
2019/03/11	4	27.46	0	0.00	27.50	4	11,605	0.03%
2019/03/08	3	27.75	9	28.07	27.70	-6	12,319	-0.05%
2019/03/05	0	0.00	4	28.78	28.75	-4	13,769	-0.03%
2019/03/04	2	28.90	0	0.00	29.30	2	13,904	0.01%
2019/02/27	3	29.22	0	0.00	28.75	3	13,919	0.02%
2019/02/26	10	30.45	0	0.00	29.45	10	13,911	0.07%
2019/02/25	1	30.40	1	30.30	30.25	0	13,990	0.00%
2019/02/22	0	0.00	10	30.36	30.10	-10	14,172	-0.07%
2019/02/21	11	30.08	0	0.00	30.20	11	14,153	0.08%
2019/02/20	0	0.00	10	30.45	30.15	-10	14,199	-0.07%
2019/02/19	11	30.36	25	30.32	30.15	-14	14,224	-0.10%
2019/02/18	31	30.02	7	30.04	29.95	24	14,215	0.17%
2019/02/15	1	32.20	1	31.75	31.00	0	14,082	0.00%
2019/02/14	9	31.44	1	31.50	31.25	8	13,848	0.06%
2019/02/13	18	31.96	18	31.58	31.35	0	13,838	0.00%
2019/02/12	5	31.17	11	30.98	31.30	-6	13,648	-0.04%
2019/02/11	39	31.16	64	30.40	31.15	-25	13,564	-0.18%
2019/01/30	22	28.83	0	0.00	28.55	22	13,213	0.17%
2019/01/29	26	28.78	17	28.70	28.90	9	13,385	0.07%
2019/01/28	0	0.00	3	29.37	29.00	-3	13,834	-0.02%
2019/01/25	9	28.86	7	28.69	28.75	2	14,039	0.01%
2019/01/22	0	0.00	1	28.85	28.10	-1	14,086	-0.01%
2019/01/21	0	0.00	3	29.03	28.80	-3	13,979	-0.02%
2019/01/18	3	28.42	0	0.00	29.05	3	13,906	0.02%
2019/01/17	9	29.02	10	28.53	28.40	-1	13,893	-0.01%
2019/01/16	6	28.04	7	28.74	28.95	-1	13,553	-0.01%
2019/01/15	2	27.40	0	0.00	27.05	2	13,306	0.02%
2019/01/14	0	0.00	1	26.55	26.25	-1	13,137	-0.01%
2019/01/11	0	0.00	7	26.61	26.40	-7	13,213	-0.05%
2019/01/10	1	26.45	2	26.63	26.85	-1	13,196	-0.01%
2019/01/09	11	27.15	17	26.76	26.40	-6	13,169	-0.05%
2019/01/08	21	27.27	12	26.94	26.75	9	13,080	0.07%
2019/01/07	11	26.37	7	26.76	26.85	4	12,900	0.03%
2019/01/04	1	24.45	0	0.00	24.45	1	12,832	0.01%
2018/12/28	0	0.00	3	25.42	25.45	-3	12,985	-0.02%
2018/12/27	4	25.73	4	25.78	25.45	0	13,109	0.00%
2018/12/26	2	25.90	0	0.00	24.95	2	13,064	0.02%
2018/12/25	14	25.53	44	25.48	25.60	-30	13,032	-0.23%
2018/12/24	9	26.42	4	26.58	26.50	5	12,977	0.04%
2018/12/22	1	26.30	7	26.27	26.25	-6	13,007	-0.05%
2018/12/21	21	26.35	15	26.59	26.95	6	13,020	0.05%
2018/12/20	5	25.20	4	25.25	25.65	1	12,743	0.01%
2018/12/19	2	25.85	5	26.20	25.45	-3	12,634	-0.02%
2018/12/18	5	25.92	0	0.00	26.00	5	12,559	0.04%
2018/12/14	2	27.58	2	27.60	27.70	0	12,378	0.00%
2018/12/13	22	29.95	18	29.32	28.80	4	12,204	0.03%
2018/12/12	0	0.00	1	29.70	29.70	-1	11,430	-0.01%
2018/12/11	2	27.05	0	0.00	27.00	2	11,257	0.02%
2018/12/10	1	26.40	0	0.00	26.70	1	11,295	0.01%
2018/12/07	6	27.92	6	28.12	28.10	0	11,245	0.00%
2018/12/06	12	28.37	4	29.14	27.55	8	11,175	0.07%
2018/12/05	14	30.34	17	30.37	30.25	-3	10,997	-0.03%
2018/12/04	20	31.52	4	31.66	31.50	16	10,949	0.15%
2018/12/03	36	33.23	13	32.64	31.90	23	10,750	0.21%
2018/11/30	22	29.90	25	30.72	31.25	-3	10,080	-0.03%
2018/11/29	3	27.60	29	28.17	28.45	-26	9,212	-0.28%
2018/11/28	7	25.64	11	25.72	25.90	-4	8,915	-0.04%
2018/11/27	7	24.14	2	24.70	24.80	5	8,751	0.06%
2018/11/23	17	23.62	15	23.65	23.45	2	8,811	0.02%
2018/11/22	6	25.12	0	0.00	24.25	6	9,015	0.07%
2018/11/21	8	26.03	3	26.02	25.55	5	8,951	0.06%
2018/11/20	7	25.32	7	25.51	25.75	0	8,885	0.00%
2018/11/16	1	24.75	0	0.00	24.60	1	9,020	0.01%
2018/11/15	2	24.20	2	24.40	24.45	0	9,163	0.00%
2018/11/14	1	23.90	0	0.00	24.10	1	9,169	0.01%
2018/11/13	7	23.31	6	23.60	24.15	1	9,201	0.01%
2018/11/12	4	23.88	4	24.30	24.10	0	9,232	0.00%
2018/11/08	1	25.60	0	0.00	24.65	1	9,232	0.01%
2018/11/07	3	25.30	3	25.53	25.80	0	9,204	0.00%
2018/11/06	4	25.59	5	25.44	24.30	-1	9,220	-0.01%
2018/11/05	12	26.63	8	26.33	25.75	4	9,225	0.04%
2018/11/02	0	0.00	4	24.98	26.00	-4	8,734	-0.05%
2018/11/01	4	23.73	2	23.65	23.65	2	8,434	0.02%
2018/10/11	11	23.05	0	0.00	23.05	11	9,716	0.11%
2018/10/08	1	26.50	0	0.00	26.30	1	9,900	0.01%
2018/10/05	3	28.60	1	31.10	28.60	2	9,810	0.02%
2018/10/04	2	31.73	0	0.00	31.75	2	9,787	0.02%
2018/09/28	0	0.00	1	33.40	32.35	-1	10,444	-0.01%
2018/09/27	0	0.00	1	33.95	33.30	-1	10,643	-0.01%
2018/09/26	9	34.60	8	34.00	33.65	1	10,919	0.01%
2018/09/20	5	32.26	5	31.98	31.60	0	11,692	0.00%
2018/09/19	2	34.00	3	33.47	33.20	-1	11,730	-0.01%
2018/09/17	0	0.00	1	33.90	34.35	-1	11,951	-0.01%
2018/09/14	0	0.00	6	34.68	34.65	-6	12,053	-0.05%
2018/09/13	3	33.45	0	0.00	33.45	3	12,211	0.02%
2018/09/12	4	34.04	2	33.80	33.95	2	12,365	0.02%
2018/09/11	0	0.00	1	34.05	34.10	-1	12,775	-0.01%
2018/09/10	7	33.76	3	33.50	33.50	4	12,938	0.03%
2018/09/07	6	37.52	4	38.28	37.20	2	13,031	0.02%
2018/09/06	2	38.70	4	39.35	38.20	-2	13,277	-0.02%
2018/09/05	8	40.65	5	40.08	39.70	3	13,695	0.02%
2018/09/03	5	39.11	4	40.90	38.80	1	14,395	0.01%
2018/08/31	4	41.41	0	0.00	41.65	4	14,562	0.03%
2018/08/30	4	41.63	13	41.40	41.85	-9	14,713	-0.06%
2018/08/29	11	41.30	2	40.73	40.90	9	14,755	0.06%
2018/08/28	0	0.00	1	39.40	39.00	-1	14,992	-0.01%
2018/08/27	0	0.00	1	39.70	39.60	-1	15,665	-0.01%
2018/08/23	3	38.63	6	38.27	37.90	-3	16,866	-0.02%
2018/08/22	7	38.44	1	39.90	39.20	6	17,355	0.03%
2018/08/21	0	0.00	3	37.20	37.20	-3	17,414	-0.02%
2018/08/20	0	0.00	1	36.50	36.05	-1	17,824	-0.01%
2018/08/17	4	38.39	4	37.05	37.05	0	18,015	0.00%
2018/08/16	2	37.40	2	37.98	37.80	0	18,146	0.00%
2018/08/15	3	37.67	2	37.65	37.40	1	18,284	0.01%
2018/08/13	0	0.00	20	38.07	37.45	-20	18,516	-0.11%
2018/08/10	0	0.00	3	41.10	41.00	-3	18,671	-0.02%
2018/08/09	10	44.70	15	44.57	44.70	-5	18,662	-0.03%
2018/08/08	7	45.94	8	45.28	44.60	-1	19,369	-0.01%
2018/08/07	6	45.45	0	0.00	45.30	6	19,748	0.03%
2018/08/02	0	0.00	1	43.30	43.25	-1	20,151	0.00%
2018/08/01	0	0.00	4	47.31	46.35	-4	20,139	-0.02%
2018/07/31	5	47.02	7	46.96	47.00	-2	20,239	-0.01%
2018/07/30	3	46.90	0	0.00	46.45	3	20,574	0.01%
2018/07/27	3	48.63	2	48.73	48.65	1	20,620	0.00%
2018/07/26	12	47.28	11	47.57	47.65	1	20,598	0.00%
2018/07/25	6	44.88	3	46.40	47.10	3	20,590	0.01%
2018/07/23	1	44.15	5	43.13	43.50	-4	20,442	-0.02%
2018/07/19	2	46.18	10	44.41	44.80	-8	20,503	-0.04%
2018/07/18	5	48.73	12	49.56	45.85	-7	20,485	-0.03%
2018/07/17	19	50.93	3	51.30	50.90	16	20,276	0.08%
2018/07/16	4	51.08	2	49.65	49.65	2	20,265	0.01%
2018/07/13	9	52.52	11	51.99	52.00	-2	20,283	-0.01%
2018/07/12	6	52.20	0	0.00	52.60	6	20,531	0.03%
2018/07/10	14	53.53	6	52.90	52.40	8	20,859	0.04%
2018/07/09	5	55.80	5	54.60	54.00	0	20,861	0.00%
2018/07/06	25	54.86	29	55.30	55.50	-4	20,896	-0.02%
2018/07/05	22	59.25	20	57.93	57.90	2	20,969	0.01%
2018/07/04	18	61.37	29	60.48	59.30	-11	20,875	-0.05%
2018/07/03	31	62.15	38	61.33	61.50	-7	20,903	-0.03%
2018/07/02	7	59.77	17	59.49	59.30	-10	20,719	-0.05%
2018/06/29	1	57.10	0	0.00	57.00	1	20,522	0.00%
2018/06/28	2	56.00	0	0.00	55.80	2	20,679	0.01%
2018/06/27	1	58.60	1	58.70	57.60	0	21,421	0.00%
2018/06/26	2	57.70	0	0.00	57.60	2	21,661	0.01%
2018/06/25	8	57.69	65	58.15	56.70	-57	22,331	-0.26%
2018/06/22	55	58.52	60	58.04	58.40	-5	22,758	-0.02%
2018/06/21	12	58.40	11	58.34	57.80	1	22,747	0.00%
2018/06/20	35	58.53	17	58.19	57.60	18	22,667	0.08%
2018/06/19	21	57.91	28	57.77	57.00	-7	22,460	-0.03%
2018/06/15	20	61.09	30	60.88	59.50	-10	22,427	-0.04%
2018/06/14	5	59.78	5	60.28	59.60	0	22,244	0.00%
2018/06/13	85	62.73	49	62.27	58.70	36	21,992	0.16%
2018/06/12	101	63.38	49.2	64.15	65.10	51.8	21,603	0.24%	大買/
2018/06/11	23	59.26	21	60.43	60.00	2	21,153	0.01%
2018/06/07	1.2	60.48	0	0.00	59.80	1.2	20,875	0.01%
2018/06/06	1	61.60	1	62.80	60.60	0	20,827	0.00%
2018/06/05	14	63.19	16	63.08	60.60	-2	21,042	-0.01%
2018/06/04	45	68.84	106	67.93	64.40	-61	20,988	-0.29%	大賣/
2018/06/01	71	65.05	3	63.83	66.60	68	20,470	0.33%
2018/05/31	1	63.60	25	63.03	60.60	-24	19,774	-0.12%
2018/05/30	218	60.62	100	60.10	61.20	118	19,175	0.62%	大買/鉅額交易
2018/05/29	10	57.22	19	57.08	57.20	-9	18,789	-0.05%
2018/05/28	16	57.03	8	57.11	56.70	8	18,734	0.04%
2018/05/25	0	0.00	12	52.37	53.80	-12	18,330	-0.07%
2018/05/24	13	52.10	7	51.60	51.80	6	18,130	0.03%
2018/05/23	5	50.40	8	50.24	50.10	-3	18,104	-0.02%
2018/05/22	6	51.52	11	51.14	50.70	-5	17,897	-0.03%
2018/05/21	27	51.73	6	51.27	50.60	21	17,741	0.12%
2018/05/18	18	54.81	27	55.21	52.10	-9	17,470	-0.05%
2018/05/17	21	58.57	19	57.49	57.30	2	17,203	0.01%
2018/05/16	90	58.91	115	59.45	58.20	-25	17,002	-0.15%	大賣/
2018/05/15	75	56.89	53	56.88	59.10	22	16,351	0.13%
2018/05/14	29	53.96	4	53.80	53.80	25	16,107	0.16%
2018/05/11	4	52.20	9	50.99	50.60	-5	15,878	-0.03%
2018/05/10	1	53.10	15	52.75	52.60	-14	15,750	-0.09%
2018/05/09	14	52.09	10	51.10	51.10	4	15,652	0.03%
2018/05/08	12	53.46	39	54.01	51.60	-27	15,544	-0.17%
2018/05/07	69	53.43	36	53.58	54.00	33	15,424	0.21%
2018/05/04	7	51.71	1	50.00	51.00	6	15,013	0.04%
2018/05/02	1	49.10	0	0.00	48.10	1	15,094	0.01%
2018/04/30	2	49.80	15	48.71	50.50	-13	15,025	-0.09%
2018/04/27	12	48.54	0	0.00	48.65	12	15,052	0.08%
2018/04/26	0	0.00	59	47.54	47.80	-59	15,154	-0.39%
2018/04/25	53	48.74	32	47.10	46.90	21	15,449	0.14%
2018/04/24	106	46.19	111	47.17	47.75	-5	15,601	-0.03%	大買/大賣/
2018/04/23	21	49.80	30	48.24	47.65	-9	15,674	-0.06%
2018/04/20	49	50.69	122	50.12	50.00	-73	16,131	-0.45%	大賣/
2018/04/19	48	49.13	64	49.37	49.90	-16	16,878	-0.09%
2018/04/18	17.5	48.95	78	48.75	49.05	-60.5	16,811	-0.36%
2018/04/17	91	50.37	63	47.54	47.55	28	16,604	0.17%
2018/04/16	28	54.59	14	52.76	52.70	14	16,259	0.09%
2018/04/13	92	54.84	62	54.91	54.60	30	16,165	0.19%
2018/04/12	50	55.76	98	55.99	55.90	-48	16,055	-0.30%
2018/04/11	108.5	56.62	115	56.80	57.30	-6.5	16,235	-0.04%	大買/大賣/
2018/04/10	43	55.14	0	0.00	52.40	43	16,328	0.26%
2018/04/09	53	57.03	64	56.88	54.00	-11	16,599	-0.07%
2018/04/03	58	55.02	29	55.14	55.50	29	16,941	0.17%
2018/04/02	20	50.35	31	50.65	50.60	-11	16,618	-0.07%
2018/03/31	28	50.08	19	50.43	49.80	9	16,814	0.05%
2018/03/30	83	52.99	148	51.05	49.50	-65	16,775	-0.39%	大賣/
2018/03/29	58	47.48	1	46.95	48.35	57	15,886	0.36%
2018/03/28	9	47.12	10	46.21	46.50	-1	15,454	-0.01%
2018/03/27	7	45.06	52	43.69	46.40	-45	14,681	-0.31%
2018/03/26	40	41.95	8	41.51	42.20	32	14,229	0.22%
2018/03/23	6	39.72	15	39.62	39.50	-9	14,181	-0.06%
2018/03/22	1	40.80	10	40.90	41.00	-9	14,100	-0.06%
2018/03/21	26	41.59	3	41.47	42.00	23	13,843	0.17%
2018/03/20	12	39.86	12	40.00	39.75	0	13,608	0.00%
2018/03/15	2	39.60	1	39.70	39.70	1	13,402	0.01%
2018/03/14	0	0.00	6	40.42	40.30	-6	13,392	-0.04%
2018/03/13	9	39.97	0	0.00	39.85	9	13,261	0.07%
2018/03/12	0	0.00	5	40.40	40.20	-5	13,267	-0.04%
2018/03/09	8	40.49	60	41.95	39.40	-52	13,276	-0.39%
2018/03/08	115	39.94	64	40.49	40.65	51	13,007	0.39%	大買/
2018/03/07	12	38.47	10	39.29	37.80	2	12,640	0.02%
2018/03/06	2	38.00	5	37.94	37.75	-3	12,779	-0.02%
2018/03/05	7	38.69	1	39.05	37.50	6	13,422	0.04%
2018/03/02	31	40.05	81	39.52	39.10	-50	13,869	-0.36%
2018/03/01	84	38.49	43	38.12	39.40	41	13,587	0.30%
2018/02/26	0	0.00	3	37.70	37.65	-3	13,563	-0.02%
2018/02/23	1	38.25	9	37.86	37.65	-8	13,544	-0.06%
2018/02/21	2	34.70	10	35.50	35.50	-8	13,554	-0.06%
2018/02/12	1	32.70	1	33.55	33.90	0	13,482	0.00%
2018/02/08	3	33.42	0	0.00	33.20	3	13,354	0.02%
2018/02/06	4	33.31	0	0.00	32.35	4	13,389	0.03%
2018/02/02	0	0.00	2	36.45	36.30	-2	13,266	-0.02%
2018/02/01	1	37.20	0	0.00	36.60	1	13,289	0.01%
2018/01/31	0	0.00	3	36.55	36.45	-3	13,308	-0.02%
2018/01/30	3	36.90	0	0.00	36.90	3	13,336	0.02%
2018/01/26	5	37.91	10	38.23	38.95	-5	13,367	-0.04%
2018/01/25	8	39.23	14	39.40	37.90	-6	13,386	-0.04%
2018/01/24	6	39.03	5	39.22	38.70	1	13,297	0.01%
2018/01/23	6	39.07	2	39.60	38.30	4	13,411	0.03%
2018/01/22	9	39.71	33	39.26	39.40	-24	13,872	-0.17%
2018/01/19	23	39.14	21	39.18	39.90	2	14,166	0.01%
2018/01/18	39	39.32	21	39.70	38.90	18	13,806	0.13%
2018/01/17	4	39.19	13	39.33	39.70	-9	13,511	-0.07%
2018/01/16	58	38.27	105.2	37.53	38.55	-47.2	13,081	-0.36%	大賣/
2018/01/15	114	37.00	244	35.73	38.10	-130	12,653	-1.03%	大買/大賣/鉅額交易
2018/01/12	3	35.13	0	0.00	34.65	3	11,733	0.03%
2018/01/11	16	33.14	5	34.10	34.10	11	11,646	0.09%
2018/01/10	4	33.73	6	34.25	33.40	-2	11,639	-0.02%
2018/01/09	44	34.22	1	34.10	33.95	43	11,694	0.37%
2018/01/08	3	35.08	2	34.95	34.35	1	11,867	0.01%
2018/01/05	21	36.38	24	36.18	36.15	-3	11,897	-0.03%
2018/01/04	70	33.89	12	34.62	35.30	58	11,835	0.49%
2018/01/03	4	33.53	58	32.96	33.55	-54	11,730	-0.46%
2018/01/02	69	32.91	27	32.00	32.40	42	11,342	0.37%