強茂 (2481)-元大-彰化券商分點個股進出

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
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
588張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	56.60	0	0.00	56.80	1	1,274	0.08%
2024/05/10	0	0.00	0	55.50	55.40	0	1,281	0.00%
2024/05/03	3	56.30	3	56.30	56.30	0	1,279	0.00%
2024/04/30	0	0.00	0.1	57.60	56.70	-0.1	1,284	0.00%
2024/04/26	2	54.90	2	54.60	54.60	0	1,264	0.00%
2024/04/25	1	55.00	0	0.00	54.50	1	1,270	0.08%
2024/04/19	4	54.00	1	53.90	53.80	3	1,403	0.21%
2024/04/16	1	55.14	3	56.00	55.80	-2	1,411	-0.14%
2024/04/15	1	58.40	0	0.00	58.30	1	1,390	0.07%
2024/04/12	2	59.10	2	59.40	59.40	0	1,385	0.00%
2024/04/11	1	59.10	1	59.20	59.70	0	1,380	0.00%
2024/04/10	2	59.80	10	59.10	59.70	-8	1,397	-0.57%
2024/04/09	0	0.00	0.1	58.90	59.20	-0.1	1,436	-0.01%
2024/04/08	3	59.00	1	59.20	59.10	2	1,462	0.14%
2024/04/03	4	57.83	0	0.00	58.20	4	1,459	0.27%
2024/03/29	2	56.90	2	57.20	56.90	0	1,505	0.00%
2024/03/28	0.1	57.70	2	57.45	57.40	-1.9	1,568	-0.12%
2024/03/27	5	57.68	25	58.42	57.70	-20	1,591	-1.26%
2024/03/26	6	56.90	2	57.90	56.70	4	1,581	0.25%
2024/03/25	16	58.26	0	0.00	57.80	16	1,625	0.98%
2024/03/22	5	57.50	0	0.00	57.70	5	1,668	0.30%
2024/03/21	1	56.80	0	0.00	57.00	1	1,777	0.06%
2024/03/18	0	0.00	10.1	56.20	56.90	-10.1	2,253	-0.45%
2024/03/15	1	57.10	0	0.00	57.10	1	2,284	0.04%
2024/03/14	0	0.00	1	57.50	57.60	-1	2,344	-0.04%
2024/03/13	6	58.32	0	0.00	58.40	6	2,361	0.25%
2024/03/12	2	59.50	1	59.70	59.70	1	2,355	0.04%
2024/03/11	7	58.97	11	59.10	59.00	-4	2,378	-0.17%
2024/03/08	5	59.82	0	0.00	59.20	5	2,410	0.21%
2024/03/07	2	59.95	0	0.00	60.30	2	2,431	0.08%
2024/03/06	4	61.05	0	0.00	60.90	4	2,561	0.16%
2024/03/05	3	61.23	0	0.00	61.20	3	2,838	0.11%
2024/03/04	1	61.70	0	0.00	61.50	1	2,886	0.03%
2024/03/01	0	62.30	0	0.00	62.00	0	2,874	0.00%
2024/02/29	2	62.00	0	0.00	62.40	2	2,876	0.07%
2024/02/27	0	0.00	0.1	62.30	62.00	-0.1	2,876	0.00%
2024/02/26	0	0.00	1	62.50	62.90	-1	2,878	-0.03%
2024/02/23	3	62.70	1	62.10	62.20	2	2,878	0.07%
2024/02/22	1	63.20	0	0.00	63.10	1	2,893	0.03%
2024/02/21	2	63.00	0	0.00	63.50	2	2,900	0.07%
2024/02/20	3.1	62.99	0	0.00	62.90	3.1	2,896	0.11%
2024/02/05	0	0.00	0.7	61.30	61.20	-0.7	2,888	-0.02%
2024/02/01	2	61.60	0	0.00	61.70	2	2,905	0.07%
2024/01/31	0.3	62.43	1	61.90	61.90	-0.7	2,903	-0.02%
2024/01/30	2	62.50	1	62.50	62.50	1	2,888	0.03%
2024/01/29	0	0.00	2	63.40	63.40	-2	2,880	-0.07%
2024/01/25	2	63.90	0.1	63.50	63.50	1.9	2,885	0.07%
2024/01/24	0	0.00	1	64.50	63.90	-1	2,883	-0.03%
2024/01/23	0	0.00	1.1	64.33	64.30	-1.1	2,899	-0.04%
2024/01/22	0	0.00	1	63.50	63.90	-1	2,893	-0.03%
2024/01/18	0	0.00	2	62.80	62.70	-2	2,899	-0.07%
2024/01/17	5	63.78	0.1	63.60	63.10	4.9	2,895	0.17%
2024/01/16	0	0.00	1	64.35	64.80	-1	2,802	-0.04%
2024/01/15	0	0.00	0.5	63.50	63.80	-0.5	2,770	-0.02%
2024/01/12	2	63.05	0	0.00	63.10	2	2,793	0.07%
2024/01/11	24	63.48	2.2	63.87	63.90	21.8	2,783	0.78%
2024/01/10	2	63.00	2.2	63.01	62.90	-0.2	2,804	-0.01%
2024/01/09	1.1	64.46	0	0.00	63.90	1.1	2,783	0.04%
2024/01/05	2	64.80	0	0.00	64.70	2	2,770	0.07%
2024/01/03	11.2	65.19	0	0.00	65.70	11.2	2,741	0.41%
2024/01/02	1	67.00	0	0.00	66.60	1	2,686	0.04%
2023/12/29	5	67.42	0	0.00	67.30	5	2,646	0.19%
2023/12/28	10	67.80	5.5	67.94	67.80	4.5	2,629	0.17%
2023/12/27	7	68.60	1	68.80	68.50	6	2,589	0.23%
2023/12/26	3	68.97	0	0.00	69.00	3	2,568	0.12%
2023/12/25	12	70.13	5	69.88	69.30	7	2,552	0.27%
2023/12/22	12	68.89	16	69.61	69.60	-4	2,486	-0.16%
2023/12/21	4	68.53	0	0.00	68.60	4	2,460	0.16%
2023/12/20	3	69.73	1.1	70.27	68.60	1.9	2,439	0.08%
2023/12/19	6	68.50	1.4	68.93	68.50	4.6	2,392	0.19%
2023/12/18	4	70.05	5	70.14	69.30	-1	2,342	-0.04%
2023/12/15	35	72.37	60	72.56	69.30	-25	2,231	-1.12%
2023/12/14	20	69.84	14	69.86	70.30	6	1,847	0.32%
2023/12/13	7.2	68.52	1	68.70	68.30	6.2	1,755	0.36%
2023/12/12	6.1	68.98	6	69.18	69.00	0.1	1,771	0.00%
2023/12/11	4	69.20	2	69.50	69.00	2	1,776	0.11%
2023/12/08	9	68.63	1	68.70	68.60	8	1,714	0.47%
2023/12/07	2	66.60	2	67.30	67.10	0	1,699	0.00%
2023/12/06	2	67.95	5	69.10	67.90	-3	1,696	-0.18%
2023/12/05	2	68.50	3.2	68.99	68.70	-1.2	1,673	-0.07%
2023/12/01	13	69.91	1	70.50	70.20	12	1,573	0.76%
2023/11/30	2	69.65	17	69.99	70.70	-15	1,431	-1.05%
2023/11/29	0	0.00	3	65.57	65.90	-3	1,156	-0.26%
2023/11/28	1	63.60	0	0.00	63.80	1	1,104	0.09%
2023/11/27	0	0.00	1	63.50	63.00	-1	1,117	-0.09%
2023/11/24	1.2	64.03	0	0.00	63.90	1.2	1,137	0.11%
2023/11/22	1	63.70	0	0.00	63.80	1	1,142	0.09%
2023/11/21	1	64.00	1	64.00	63.70	0	1,146	0.00%
2023/11/20	0	0.00	3	62.53	62.90	-3	1,139	-0.26%
2023/11/17	0	0.00	2	61.90	62.10	-2	1,144	-0.17%
2023/11/16	4	61.35	0	0.00	61.60	4	1,148	0.35%
2023/11/15	1	61.40	3	61.43	61.60	-2	1,156	-0.17%
2023/11/14	1	59.80	1.8	59.97	59.80	-0.8	1,161	-0.07%
2023/11/10	0	0.00	5	59.90	59.90	-5	1,207	-0.41%
2023/11/08	0	0.00	1	61.90	62.00	-1	1,248	-0.08%
2023/11/07	0	0.00	4	61.60	61.80	-4	1,291	-0.31%
2023/11/03	0	0.00	1	61.30	61.00	-1	1,449	-0.07%
2023/10/31	2	61.10	0	0.00	59.60	2	1,525	0.13%
2023/10/24	0	0.00	2	62.00	62.10	-2	1,846	-0.11%
2023/10/20	0.1	61.71	1	61.90	61.80	-0.9	1,961	-0.05%
2023/10/19	0.1	63.00	0	0.00	63.00	0.1	2,055	0.00%
2023/10/18	0.1	62.70	0	0.00	63.20	0.1	2,129	0.00%
2023/10/17	1	64.00	2	63.90	63.70	-1	2,201	-0.05%
2023/10/16	0.1	63.50	0	0.00	63.30	0.1	2,403	0.00%
2023/10/13	0	64.70	0	0.00	64.40	0	2,994	0.00%
2023/10/06	1	64.40	0	0.00	64.60	1	3,894	0.03%
2023/10/03	2	64.60	0	0.00	64.40	2	5,595	0.04%
2023/10/02	0	0.00	5	64.30	64.60	-5	5,621	-0.09%
2023/09/27	0	0.00	1	63.70	63.50	-1	5,672	-0.02%
2023/09/20	7	65.57	0	0.00	65.00	7	5,714	0.12%
2023/09/19	1	65.90	0	0.00	65.80	1	5,784	0.02%
2023/09/18	0.5	67.30	1	67.20	67.10	-0.5	5,793	-0.01%
2023/09/15	3	66.53	1	66.50	66.40	2	5,809	0.03%
2023/09/14	0	0.00	1	67.00	67.20	-1	5,800	-0.02%
2023/09/12	3	65.87	1	65.70	65.80	2	5,816	0.03%
2023/09/07	0.1	65.30	0	0.00	64.70	0.1	5,837	0.00%
2023/09/05	32	65.76	1	65.60	65.80	31	5,961	0.52%
2023/08/30	1	64.00	6	63.60	64.00	-5	6,007	-0.08%
2023/08/29	1.1	61.74	1	62.30	62.70	0.1	6,070	0.00%
2023/08/28	1	62.00	1	62.00	61.60	0	6,075	0.00%
2023/08/25	5	62.30	1	63.00	62.20	4	6,093	0.07%
2023/08/24	0	0.00	5	63.50	62.60	-5	6,106	-0.08%
2023/08/23	6	62.17	0	0.00	62.30	6	6,159	0.10%
2023/08/22	0	62.50	10	62.20	62.10	-10	6,172	-0.16%
2023/08/18	1	63.02	1	64.20	63.10	0	6,202	0.00%
2023/08/16	2	62.70	3	62.67	62.50	-1	6,180	-0.02%
2023/08/15	1	63.00	2	63.00	63.10	-1	6,199	-0.02%
2023/08/14	16	63.82	13	64.49	62.60	3	6,204	0.05%
2023/08/11	6.1	65.51	2	65.80	65.20	4.1	6,171	0.07%
2023/08/10	9.1	67.30	3	67.33	66.80	6.1	6,139	0.10%
2023/08/09	2	70.10	0	0.00	70.30	2	6,052	0.03%
2023/08/08	1	72.60	1	72.00	71.80	0	6,001	0.00%
2023/08/07	0	0.00	1	72.30	72.90	-1	5,999	-0.02%
2023/08/04	6	71.72	34	71.20	71.30	-28	6,010	-0.47%
2023/08/02	10.1	72.22	4	71.65	71.70	6.1	6,010	0.10%
2023/08/01	8	72.99	1	73.30	73.50	7	5,947	0.12%
2023/07/31	11.3	73.36	1	72.80	72.70	10.3	5,894	0.17%
2023/07/28	9	74.40	5	74.70	74.80	4	5,830	0.07%
2023/07/27	12	77.42	23	77.60	77.80	-11	5,781	-0.19%
2023/07/26	5	75.76	4	75.75	75.40	1	5,704	0.02%
2023/07/25	21	76.50	0	0.00	76.50	21	5,677	0.37%
2023/07/24	4	76.55	2	76.25	76.30	2	5,619	0.04%
2023/07/21	1	77.70	0	0.00	77.70	1	5,525	0.02%
2023/07/20	5	78.12	4	78.40	78.60	1	5,494	0.02%
2023/07/19	15	79.27	45	78.44	77.60	-30	5,426	-0.55%
2023/07/18	63.3	82.05	6	82.03	79.90	57.3	5,296	1.08%
2023/07/17	29	79.28	19.1	80.01	80.10	9.9	4,748	0.21%
2023/07/14	8	76.89	33.2	77.39	78.00	-25.2	4,388	-0.57%
2023/07/13	8.3	76.05	45	75.30	75.20	-36.7	4,225	-0.87%
2023/07/12	51.1	78.80	22.1	78.00	76.30	29	4,058	0.71%
2023/07/11	23.1	76.41	51	77.77	79.00	-27.9	3,399	-0.82%
2023/07/10	62	71.83	33	71.86	71.90	29	2,663	1.09%
2023/07/07	3	68.17	1	68.70	68.00	2	2,516	0.08%
2023/07/06	5	69.68	0	0.00	69.60	5	2,535	0.20%
2023/07/05	0	0.00	1	70.60	70.10	-1	2,547	-0.04%
2023/07/04	1	69.50	2	68.80	69.50	-1	2,554	-0.04%
2023/07/03	12	69.60	0	0.00	69.40	12	2,600	0.46%
2023/06/28	0.1	69.00	1	68.70	68.70	-0.9	2,814	-0.03%
2023/06/27	2	69.70	33	69.91	68.90	-31	3,105	-1.00%
2023/06/26	1	69.40	0	0.00	69.80	1	3,064	0.03%
2023/06/20	11	68.02	0	0.00	68.20	11	3,213	0.34%
2023/06/16	0	0.00	2	68.80	68.90	-2	3,404	-0.06%
2023/06/15	1	69.70	1	69.60	69.80	0	3,655	0.00%
2023/06/14	4	70.13	1	71.30	70.00	3	3,677	0.08%
2023/06/13	4	70.88	8	70.88	70.90	-4	3,720	-0.11%
2023/06/12	2	71.30	26	71.30	70.80	-24	3,760	-0.64%
2023/06/09	0	71.20	30	70.59	70.90	-30	3,746	-0.80%
2023/06/08	0	0.00	1	69.70	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/06	2	69.65	3	69.90	69.40	-1	3,969	-0.03%
2023/06/05	0	0.00	3	71.00	71.00	-3	4,284	-0.07%
2023/06/02	5	70.98	10	71.05	71.00	-5	4,565	-0.11%
2023/06/01	0	0.00	3	70.20	70.40	-3	4,811	-0.06%
2023/05/30	0	0.00	12	69.71	69.50	-12	4,805	-0.25%
2023/05/29	0	0.00	19	70.37	70.20	-19	4,800	-0.40%
2023/05/26	1	68.10	0	0.00	68.50	1	4,761	0.02%
2023/05/25	2	68.35	4	68.38	68.30	-2	4,755	-0.04%
2023/05/24	0	0.00	2	68.10	68.20	-2	4,776	-0.04%
2023/05/23	2	67.85	1	68.00	67.50	1	4,779	0.02%
2023/05/22	0	0.00	2	67.50	67.50	-2	4,775	-0.04%
2023/05/19	0	0.00	1	67.10	67.00	-1	4,807	-0.02%
2023/05/18	1	66.70	0	0.00	66.90	1	4,852	0.02%
2023/05/16	0	0.00	1	65.70	65.80	-1	4,896	-0.02%
2023/05/15	3	64.87	1	64.70	64.70	2	4,903	0.04%
2023/05/11	1	66.10	1	65.40	65.30	0	4,979	0.00%
2023/05/10	2	67.25	2	66.70	66.70	0	5,006	0.00%
2023/05/09	1	65.40	1	65.10	65.00	0	5,044	0.00%
2023/05/08	0	0.00	1	66.80	66.80	-1	5,100	-0.02%
2023/05/05	2	66.60	0	0.00	66.60	2	5,278	0.04%
2023/05/04	1	66.40	0	0.00	66.40	1	5,367	0.02%
2023/05/03	3	66.60	0	0.00	66.70	3	5,474	0.05%
2023/04/28	1	65.10	0	0.00	65.40	1	5,623	0.02%
2023/04/27	1	63.90	1	64.40	64.30	0	5,616	0.00%
2023/04/26	1	63.80	0	0.00	64.40	1	5,612	0.02%
2023/04/25	1	66.70	1	64.20	64.30	0	5,597	0.00%
2023/04/21	2	67.95	7	66.80	66.80	-5	5,571	-0.09%
2023/04/20	2	69.90	4	69.50	69.20	-2	5,542	-0.04%
2023/04/19	1	70.60	0	0.00	70.60	1	5,551	0.02%
2023/04/18	12	72.65	11	72.38	71.60	1	5,527	0.02%
2023/04/17	2	72.20	10	71.91	72.20	-8	5,455	-0.15%
2023/04/14	3	70.13	17	69.65	69.90	-14	5,370	-0.26%
2023/04/13	5	70.86	0	0.00	70.10	5	5,323	0.09%
2023/04/12	6	72.12	6	72.63	71.80	0	5,283	0.00%
2023/04/11	5	71.80	0	0.00	72.00	5	5,249	0.10%
2023/04/07	0	0.00	1	71.20	71.50	-1	5,213	-0.02%
2023/04/06	3	71.83	2	71.70	71.70	1	5,181	0.02%
2023/03/31	3	71.27	3	71.17	71.30	0	5,147	0.00%
2023/03/30	1	70.80	0	0.00	70.80	1	5,119	0.02%
2023/03/29	5	70.80	7	71.90	71.00	-2	5,091	-0.04%
2023/03/28	16	72.38	15	71.19	70.50	1	4,993	0.02%
2023/03/27	0	0.00	0	70.00	69.90	0	4,707	0.00%
2023/03/24	1	70.30	2	70.10	70.00	-1	4,711	-0.02%
2023/03/23	28	70.38	4	70.48	70.30	24	4,743	0.51%
2023/03/22	14	71.85	8	72.19	72.00	6	4,658	0.13%
2023/03/21	17	71.02	12	70.93	71.30	5	4,563	0.11%
2023/03/20	23	72.33	9	71.53	71.00	14	4,701	0.30%
2023/03/17	2	68.00	2	68.90	68.90	0	4,435	0.00%
2023/03/16	2	67.20	1	68.10	67.20	1	4,405	0.02%
2023/03/15	3	69.63	1	70.00	69.00	2	4,388	0.05%
2023/03/13	2	68.50	3	69.10	69.10	-1	4,451	-0.02%
2023/03/10	3	70.30	2	70.60	69.40	1	4,458	0.02%
2023/03/09	15	71.78	1	71.30	71.70	14	4,608	0.30%
2023/03/08	41	72.40	37	73.75	72.10	4	4,625	0.09%
2023/03/07	15	71.65	39	71.54	71.80	-24	4,341	-0.55%
2023/03/06	16	70.71	11	70.83	70.70	5	4,092	0.12%
2023/03/03	1	66.70	0	0.00	66.50	1	3,800	0.03%
2023/03/02	4	65.88	4	65.80	65.90	0	3,820	0.00%
2023/03/01	1	66.70	0	0.00	66.30	1	3,827	0.03%
2023/02/24	1	66.90	1	66.80	66.80	0	3,849	0.00%
2023/02/22	5	66.02	1	65.90	66.20	4	3,873	0.10%
2023/02/20	1	67.40	0	0.00	67.50	1	3,947	0.03%
2023/02/17	4.1	66.97	3	66.87	66.90	1.1	3,966	0.03%
2023/02/16	11	67.43	4	68.00	67.70	7	3,962	0.18%
2023/02/15	5	66.40	1	67.50	66.30	4	3,941	0.10%
2023/02/14	1	66.50	0	67.00	66.50	1	3,907	0.03%
2023/02/13	2	66.65	0	0.00	66.50	2	3,927	0.05%
2023/02/10	1	67.60	1	67.50	67.00	0	3,946	0.00%
2023/02/09	4	68.58	9	68.78	68.50	-5	3,932	-0.13%
2023/02/08	2	68.70	0	0.00	68.70	2	3,918	0.05%
2023/02/07	1	69.10	0	0.00	69.10	1	3,901	0.03%
2023/02/06	6	68.47	0	0.00	68.60	6	3,895	0.15%
2023/02/03	9	69.18	2	69.25	69.10	7	3,846	0.18%
2023/02/02	3	67.83	0	0.00	68.10	3	3,694	0.08%
2023/02/01	4	67.18	14	67.40	67.10	-10	3,638	-0.27%
2023/01/31	0	0.00	2	66.00	66.30	-2	3,600	-0.06%
2023/01/30	4	65.50	6	64.97	65.30	-2	3,581	-0.06%
2023/01/16	0	0.00	2	62.30	62.50	-2	3,522	-0.06%
2023/01/13	1	62.00	4	61.85	61.80	-3	3,544	-0.08%
2023/01/11	0	0.00	1	63.50	63.50	-1	3,597	-0.03%
2023/01/10	1	62.90	0	0.00	63.10	1	3,637	0.03%
2023/01/05	1	60.50	1	60.00	60.10	0	3,756	0.00%
2022/12/30	1	58.10	1	58.30	57.90	0	3,839	0.00%
2022/12/29	11.1	57.36	1	58.10	57.90	10.1	3,869	0.26%
2022/12/28	3	59.20	1	58.50	58.40	2	3,943	0.05%
2022/12/26	2	60.20	0	0.00	60.00	2	3,975	0.05%
2022/12/22	2	60.80	2	60.85	60.60	0	4,080	0.00%
2022/12/21	1	61.30	1	60.60	60.60	0	4,149	0.00%
2022/12/20	0	0.00	2	62.95	61.20	-2	4,155	-0.05%
2022/12/19	6	63.62	1	63.80	63.90	5	4,177	0.12%
2022/12/16	0	0.00	2	63.95	64.00	-2	4,209	-0.05%
2022/12/15	2	65.90	1	65.40	65.40	1	4,215	0.02%
2022/12/14	9	64.70	2	64.80	65.00	7	4,141	0.17%
2022/12/13	10	64.61	2	64.95	64.60	8	4,113	0.19%
2022/12/12	4	64.48	2	64.70	64.20	2	4,051	0.05%
2022/12/09	1	62.60	1	62.20	62.20	0	3,860	0.00%
2022/12/08	1	62.20	0	0.00	63.00	1	3,895	0.03%
2022/12/07	5	62.12	2	63.00	62.10	3	3,924	0.08%
2022/12/06	3	64.07	4	65.20	63.50	-1	3,934	-0.03%
2022/12/05	3	65.00	5	65.62	66.00	-2	3,979	-0.05%
2022/12/02	2	65.60	3	65.57	65.70	-1	4,065	-0.02%
2022/12/01	15	65.86	17	66.21	65.60	-2	4,047	-0.05%
2022/11/30	0	0.00	2	62.85	63.10	-2	3,926	-0.05%
2022/11/29	2	60.40	0	0.00	60.70	2	3,892	0.05%
2022/11/28	2	61.20	2	61.70	61.30	0	3,919	0.00%
2022/11/25	0	0.00	5	60.40	60.40	-5	4,007	-0.12%
2022/11/24	1	60.70	0	0.00	60.70	1	4,036	0.02%
2022/11/21	0	0.00	8	60.35	60.30	-8	4,361	-0.18%
2022/11/18	10	61.04	8	61.34	60.00	2	4,769	0.04%
2022/11/17	7	60.90	7	61.31	61.50	0	4,768	0.00%
2022/11/16	5	60.22	16	60.31	60.40	-11	4,782	-0.23%
2022/11/15	0	0.00	15	59.20	59.30	-15	4,748	-0.32%
2022/11/14	1	58.10	10	58.26	58.60	-9	4,871	-0.18%
2022/11/11	7	59.06	8	58.35	58.10	-1	5,017	-0.02%
2022/11/10	2	58.45	0	0.00	58.10	2	5,312	0.04%
2022/11/09	2	58.70	1	58.30	58.70	1	5,539	0.02%
2022/11/08	11	58.23	7	58.59	57.30	4	5,579	0.07%
2022/11/07	7	57.89	7	58.43	58.30	0	5,601	0.00%
2022/11/04	7	57.34	6	57.90	57.80	1	5,692	0.02%
2022/11/03	8	56.55	9	57.41	58.00	-1	5,743	-0.02%
2022/11/02	6	56.92	6	57.42	57.20	0	5,835	0.00%
2022/11/01	0	0.00	11	56.08	55.90	-11	5,908	-0.19%
2022/10/31	0	0.00	5	55.04	55.10	-5	6,159	-0.08%
2022/10/28	3	54.33	2	53.70	53.70	1	6,484	0.02%
2022/10/27	1	55.30	1	55.60	55.60	0	6,538	0.00%
2022/10/26	0	0.00	2	53.80	53.80	-2	6,519	-0.03%
2022/10/25	0	0.00	3	53.50	53.10	-3	6,497	-0.05%
2022/10/24	0	0.00	3	53.87	53.10	-3	6,523	-0.05%
2022/10/21	2	52.90	2	52.35	52.10	0	6,565	0.00%
2022/10/20	1	53.10	1	52.50	53.30	0	6,603	0.00%
2022/10/19	13	53.24	3	53.60	53.20	10	6,675	0.15%
2022/10/18	3	53.10	1	53.40	53.60	2	6,692	0.03%
2022/10/14	1	53.10	1	53.20	53.00	0	7,022	0.00%
2022/10/13	20	51.84	10	50.76	49.10	10	7,058	0.14%
2022/10/12	21	53.55	12	54.04	53.20	9	7,066	0.13%
2022/10/11	2	55.00	1	55.10	54.20	1	7,092	0.01%
2022/10/07	0	0.00	2	57.10	57.20	-2	7,117	-0.03%
2022/10/06	1	57.30	4	57.25	58.00	-3	7,179	-0.04%
2022/10/05	8	58.33	17	57.46	57.10	-9	7,199	-0.13%
2022/10/04	4	58.65	0	0.00	58.60	4	7,171	0.06%
2022/10/03	0	0.00	3	57.20	57.20	-3	7,236	-0.04%
2022/09/30	1	56.00	1	54.30	57.00	0	7,381	0.00%
2022/09/28	9	55.96	2	55.70	55.00	7	7,415	0.09%
2022/09/26	10.5	58.81	7	58.74	57.90	3.5	7,571	0.05%
2022/09/23	1	63.80	0	0.00	62.00	1	7,628	0.01%
2022/09/22	4	63.43	0.1	63.40	64.00	3.9	7,688	0.05%
2022/09/21	1	64.50	1	64.50	64.40	0	7,686	0.00%
2022/09/20	0	0.00	4	65.28	65.40	-4	7,731	-0.05%
2022/09/19	3	65.30	0	0.00	65.00	3	7,790	0.04%
2022/09/16	1	65.90	1	65.90	65.50	0	7,829	0.00%
2022/09/15	1	67.50	1	66.50	66.40	0	7,899	0.00%
2022/09/13	3	67.17	2	67.85	67.00	1	7,975	0.01%
2022/09/12	7	67.66	16	67.54	67.80	-9	8,102	-0.11%
2022/09/08	14.1	66.35	5	67.74	68.50	9.1	8,290	0.11%
2022/09/07	5	63.72	5	63.82	64.40	0	8,456	0.00%
2022/09/06	3	66.10	1	66.10	63.60	2	8,418	0.02%
2022/09/05	4	68.90	1	67.50	67.50	3	8,364	0.04%
2022/09/02	11	69.31	6	70.03	69.70	5	8,340	0.06%
2022/09/01	16	69.79	15	69.45	68.90	1	8,309	0.01%
2022/08/31	2	70.30	10	69.69	69.90	-8	8,199	-0.10%
2022/08/30	3	69.10	2	68.95	69.10	1	8,195	0.01%
2022/08/29	21	68.60	2	68.70	68.30	19	8,202	0.23%
2022/08/26	17	71.22	44	71.64	71.60	-27	8,191	-0.33%
2022/08/25	23	71.44	25	71.59	70.10	-2	8,089	-0.02%
2022/08/24	6	68.42	2	67.80	68.10	4	7,866	0.05%
2022/08/23	2.1	68.21	3	68.20	68.20	-0.9	8,076	-0.01%
2022/08/22	0	0.00	2	69.70	69.30	-2	8,299	-0.02%
2022/08/19	10	69.76	25	70.00	69.90	-15	8,332	-0.18%
2022/08/18	10	69.64	5	70.14	70.40	5	8,275	0.06%
2022/08/17	24	71.78	23	71.37	71.00	1	8,186	0.01%
2022/08/16	4	69.68	7.4	69.90	70.20	-3.4	7,927	-0.04%
2022/08/15	4	67.85	1	67.00	67.90	3	7,819	0.04%
2022/08/12	13.4	66.04	14	66.09	66.20	-0.6	7,855	-0.01%
2022/08/11	13	67.27	8	66.66	66.30	5	7,936	0.06%
2022/08/10	1	67.70	2	67.10	66.80	-1	8,128	-0.01%
2022/08/09	30	67.85	203.1	67.40	67.40	-173.1	8,351	-2.07%	大賣/鉅額交易
2022/08/08	5	66.84	4	65.85	67.30	1	8,537	0.01%
2022/08/05	232.1	68.28	31.1	67.80	67.60	201	8,520	2.36%	大買/鉅額交易
2022/08/04	46.2	65.36	24	65.63	66.70	22.2	8,413	0.26%
2022/08/03	25	62.80	14	63.41	63.40	11	8,327	0.13%
2022/08/02	5.1	63.29	45	63.41	63.50	-39.9	8,470	-0.47%
2022/07/29	0	0.00	1	65.00	65.00	-1	8,652	-0.01%
2022/07/28	24	64.73	2	64.25	63.80	22	8,937	0.25%
2022/07/27	17	64.18	28	63.60	64.50	-11	8,971	-0.12%
2022/07/26	33	63.47	4	63.18	62.60	29	9,027	0.32%
2022/07/25	5	65.12	2	65.05	65.10	3	9,039	0.03%
2022/07/22	4	66.38	10	65.66	65.80	-6	9,176	-0.07%
2022/07/21	27	64.76	22	64.30	66.20	5	9,223	0.05%
2022/07/20	3	62.73	7	62.57	62.40	-4	9,154	-0.04%
2022/07/19	7.1	60.61	12	61.24	60.90	-4.9	9,272	-0.05%
2022/07/18	16	59.66	21	59.78	59.80	-5	9,442	-0.05%
2022/07/15	29	58.70	5	58.68	59.00	24	9,747	0.25%
2022/07/14	6	56.53	6	56.65	58.30	0	10,055	0.00%
2022/07/13	4	56.58	4	57.00	55.80	0	10,347	0.00%
2022/07/12	4	55.60	3	54.60	54.80	1	10,689	0.01%
2022/07/11	4	58.60	5	58.42	58.10	-1	10,957	-0.01%
2022/07/08	7	58.24	5	58.24	58.00	2	11,017	0.02%
2022/07/07	17	54.88	17	54.51	55.80	0	10,898	0.00%
2022/07/06	4	54.98	6	54.43	53.90	-2	10,894	-0.02%
2022/07/05	13	55.67	17	56.28	56.50	-4	10,938	-0.04%
2022/07/04	4	57.85	1	57.40	56.90	3	10,930	0.03%
2022/07/01	3	62.43	5.1	61.99	57.90	-2.1	11,029	-0.02%
2022/06/30	5	64.94	20	65.25	63.00	-15	11,036	-0.14%
2022/06/29	0	0.00	10	67.30	67.60	-10	11,191	-0.09%
2022/06/28	12	68.56	5	68.98	68.00	7	11,908	0.06%
2022/06/27	6	70.07	2	69.95	70.00	4	13,329	0.03%
2022/06/24	15	66.97	1	67.50	67.00	14	13,453	0.10%
2022/06/23	1	66.80	0.2	66.00	66.30	0.8	13,603	0.01%
2022/06/22	14	68.30	2	68.00	66.60	12	13,864	0.09%
2022/06/21	2	68.30	3	68.37	69.40	-1	14,058	-0.01%
2022/06/20	1	66.50	3	67.20	66.10	-2	14,344	-0.01%
2022/06/17	16	69.10	1	68.80	69.10	15	14,401	0.10%
2022/06/16	12.1	74.78	46.1	76.61	71.60	-34	14,233	-0.24%
2022/06/15	4	79.38	6	78.27	79.00	-2	14,183	-0.01%
2022/06/14	10	78.84	7	78.54	78.90	3	14,341	0.02%
2022/06/13	0	0.00	12	79.74	79.50	-12	14,314	-0.08%
2022/06/10	5	80.66	53	80.73	81.80	-48	14,409	-0.33%
2022/06/09	3	80.97	2	80.80	81.50	1	14,480	0.01%
2022/06/08	10	81.28	21	81.21	80.80	-11	14,506	-0.08%
2022/06/07	13	81.50	4	81.23	81.50	9	14,549	0.06%
2022/06/06	5	81.44	6.4	82.12	81.40	-1.4	14,548	-0.01%
2022/06/02	31	83.59	7	83.40	83.10	24	14,535	0.17%
2022/06/01	31.1	85.39	27	84.74	84.00	4.1	14,505	0.03%
2022/05/31	7	84.23	13	84.32	83.80	-6	14,345	-0.04%
2022/05/30	16.4	82.93	33	82.99	84.50	-16.6	14,193	-0.12%
2022/05/27	6	80.37	8	80.54	80.20	-2	13,953	-0.01%
2022/05/26	7	79.61	7	80.10	78.90	0	13,935	0.00%
2022/05/25	8	79.51	5	80.02	80.20	3	13,923	0.02%
2022/05/24	12	79.83	24	80.56	78.70	-12	13,997	-0.09%
2022/05/23	7	81.59	14	81.60	81.20	-7	14,026	-0.05%
2022/05/20	32	81.17	14	81.21	81.20	18	14,123	0.13%
2022/05/19	20	79.32	9	79.19	81.20	11	14,577	0.08%
2022/05/18	14	81.69	82.3	81.16	81.20	-68.3	14,594	-0.47%
2022/05/17	11.3	80.65	18	81.36	82.40	-6.8	14,434	-0.05%
2022/05/16	21	79.60	17	79.40	78.40	4	14,348	0.03%
2022/05/13	10	76.43	1	76.20	77.20	9	14,440	0.06%
2022/05/12	70	77.03	40	76.21	75.50	30	14,713	0.20%
2022/05/11	28	77.49	9	77.56	77.10	19	15,081	0.13%
2022/05/10	3	74.67	0	0.00	75.50	3	14,961	0.02%
2022/05/09	4	78.98	4	77.85	77.10	0	15,062	0.00%
2022/05/06	13	80.00	18	79.70	81.20	-5	15,546	-0.03%
2022/05/05	14	81.87	11.2	81.70	81.40	2.8	15,572	0.02%
2022/05/04	2.2	78.46	3	78.80	78.60	-0.8	15,326	-0.01%
2022/05/03	7	77.77	8	77.79	77.90	-1	15,547	-0.01%
2022/04/29	29	78.23	13	77.07	76.10	16	15,578	0.10%
2022/04/28	8	75.70	25	74.58	76.00	-17	15,557	-0.11%
2022/04/27	36	75.45	4	74.90	76.10	32	15,466	0.21%
2022/04/26	22	78.73	11	78.36	77.00	11	15,339	0.07%
2022/04/25	31	79.83	2	80.25	78.70	29	15,252	0.19%
2022/04/22	36	83.41	20	83.21	82.80	16	15,120	0.11%
2022/04/21	36	82.99	12	83.68	84.60	24	14,983	0.16%
2022/04/20	32	80.79	10	80.71	80.80	22	14,855	0.15%
2022/04/19	19.1	82.72	12	81.32	80.60	7.1	14,623	0.05%
2022/04/18	9	82.59	7	82.57	82.00	2	14,444	0.01%
2022/04/15	29.3	86.59	14	85.53	85.00	15.3	14,235	0.11%
2022/04/14	7	91.66	4	92.13	90.80	3	14,260	0.02%
2022/04/13	0	0.00	3	93.80	93.80	-3	14,192	-0.02%
2022/04/12	0	0.00	31	95.03	93.30	-31	14,352	-0.22%
2022/04/11	15	95.31	11	95.58	95.00	4	14,407	0.03%
2022/04/08	7	98.27	2	98.50	98.10	5	14,392	0.03%
2022/04/07	39	99.62	4	100.33	98.00	35	14,346	0.24%
2022/04/06	16	99.40	7	100.00	101.50	9	14,168	0.06%
2022/04/01	14	99.81	7	99.97	100.50	7	14,162	0.05%
2022/03/31	36.1	104.93	7	104.29	102.00	29	13,986	0.21%
2022/03/30	29	105.14	47.1	106.03	105.00	-18.1	13,567	-0.13%
2022/03/29	7	99.56	15	99.71	98.80	-8	12,340	-0.06%
2022/03/28	12	98.13	1	98.30	98.40	11	12,524	0.09%
2022/03/25	181	99.95	181	99.94	99.90	0	12,582	0.00%	大買/大賣/
2022/03/24	21	97.74	5	97.98	97.80	16	12,322	0.13%
2022/03/23	26	99.90	105.3	99.88	99.60	-79.3	12,188	-0.65%	大賣/
2022/03/22	17.3	102.43	6	102.50	102.50	11.3	12,003	0.09%
2022/03/21	5	105.60	4	104.88	105.00	1	11,884	0.01%
2022/03/18	12	103.42	37	103.78	105.00	-25	11,866	-0.21%
2022/03/17	2	101.50	9.2	101.58	102.00	-7.2	11,702	-0.06%
2022/03/16	1	96.20	1	96.50	96.30	0	11,705	0.00%
2022/03/15	53.2	97.49	6	99.78	95.00	47.2	11,863	0.40%
2022/03/14	14	101.79	1	101.50	102.00	13	11,960	0.11%
2022/03/11	2	99.10	8	101.00	101.00	-6	12,395	-0.05%
2022/03/10	0	0.00	3	100.50	99.50	-3	12,755	-0.02%
2022/03/09	2	96.00	3	97.10	97.70	-1	13,630	-0.01%
2022/03/08	10	95.06	5	95.78	93.70	5	13,895	0.04%
2022/03/07	24	98.19	7	98.90	97.30	17	14,153	0.12%
2022/03/04	12	101.00	2	101.00	101.50	10	14,469	0.07%
2022/03/03	10	104.45	3.2	103.06	103.00	6.8	14,750	0.05%
2022/03/02	32	102.00	0	0.00	103.50	32	14,986	0.21%
2022/03/01	2	103.50	2	102.50	103.50	0	15,294	0.00%
2022/02/25	1.2	100.00	0	0.00	100.50	1.2	15,771	0.01%
2022/02/24	7	99.83	104	100.69	99.40	-97	16,240	-0.60%	大賣/
2022/02/23	5	103.40	6	102.67	104.00	-1	16,640	-0.01%
2022/02/22	37	102.14	42.1	102.70	102.50	-5.1	17,811	-0.03%
2022/02/21	18.1	109.87	28	109.77	106.00	-9.9	18,081	-0.05%
2022/02/18	12	107.92	3.2	107.59	109.00	8.8	17,897	0.05%
2022/02/17	3	106.50	9	106.78	107.00	-6	18,019	-0.03%
2022/02/16	5.1	107.29	11	107.82	107.00	-5.9	18,175	-0.03%
2022/02/15	8	107.81	8.2	106.56	105.00	-0.2	18,300	0.00%
2022/02/14	3.1	104.85	7	106.36	106.00	-3.9	18,441	-0.02%
2022/02/11	16.1	105.13	18.1	105.64	105.00	-2	18,444	-0.01%
2022/02/10	3	102.33	5	102.20	103.00	-2	18,668	-0.01%
2022/02/09	26	103.33	23.6	103.25	103.00	2.4	19,384	0.01%
2022/02/08	11	100.70	30	100.47	102.00	-19	19,523	-0.10%
2022/02/07	5	93.86	4	93.18	95.00	1	19,910	0.01%
2022/01/26	11	90.27	5	90.38	90.50	6	20,923	0.03%
2022/01/25	27	92.31	21	92.25	89.50	6	22,423	0.03%
2022/01/24	8	88.84	6	88.08	91.30	2	22,697	0.01%
2022/01/21	2	89.95	4	89.65	88.70	-2	23,536	-0.01%
2022/01/20	2	90.05	4	89.65	90.30	-2	24,081	-0.01%
2022/01/19	4	90.30	4	90.78	90.40	0	24,609	0.00%
2022/01/18	4	92.78	0	0.00	92.40	4	25,087	0.02%
2022/01/14	7.1	89.08	4	89.28	89.30	3.1	26,174	0.01%
2022/01/13	1.5	90.70	8	90.40	90.60	-6.5	27,169	-0.02%
2022/01/12	8	93.54	5	93.60	92.70	3	27,947	0.01%
2022/01/11	2.1	94.57	0.2	96.70	93.70	1.9	28,558	0.01%
2022/01/10	3	98.33	3.2	96.72	98.60	-0.2	28,664	0.00%
2022/01/07	17.4	96.16	11	95.83	95.00	6.4	28,617	0.02%
2022/01/06	4	100.00	3.5	100.36	100.50	0.5	28,343	0.00%
2022/01/05	9.6	100.63	18.2	100.53	102.00	-8.7	28,453	-0.03%
2022/01/04	7.1	105.44	4.2	104.37	104.00	2.9	28,502	0.01%
2022/01/03	4	106.25	0	0.00	105.50	4	28,716	0.01%
2021/12/30	3	107.00	2.5	106.80	107.00	0.5	28,796	0.00%
2021/12/29	1	107.50	1	107.00	107.00	0	28,910	0.00%
2021/12/28	3	109.33	13	108.65	108.00	-10	29,134	-0.03%
2021/12/27	2	108.50	3	108.17	109.00	-1	29,185	0.00%
2021/12/24	12.1	111.11	5	109.50	107.50	7.1	29,287	0.02%
2021/12/23	3	110.17	12	110.17	111.50	-9	29,125	-0.03%
2021/12/22	15.1	109.96	7	109.86	108.00	8.1	29,022	0.03%
2021/12/21	10	108.10	35	108.21	108.00	-25	28,709	-0.09%
2021/12/17	7	104.00	4	105.38	104.50	3	28,800	0.01%
2021/12/16	4	106.88	6.3	107.33	109.00	-2.3	28,899	-0.01%
2021/12/15	5	104.90	0	0.00	106.00	5	28,763	0.02%
2021/12/14	1	102.50	3	103.00	102.50	-2	28,719	-0.01%
2021/12/13	7.3	105.50	3	105.50	106.00	4.3	28,701	0.01%
2021/12/10	28	106.07	14	105.79	105.00	14	28,726	0.05%
2021/12/09	25.2	109.69	10	110.05	109.00	15.2	28,660	0.05%
2021/12/08	5.8	111.79	7	111.93	112.00	-1.2	28,764	0.00%
2021/12/07	24	112.38	14	111.08	110.00	10	28,852	0.03%
2021/12/06	10.3	112.03	13	112.31	113.00	-2.7	28,486	-0.01%
2021/12/03	42	113.37	41.8	113.41	111.50	0.2	28,344	0.00%
2021/12/02	2.2	110.99	3	110.67	107.00	-0.8	27,818	0.00%
2021/12/01	16	111.09	20.1	110.40	110.50	-4.1	27,901	-0.01%
2021/11/30	20	107.98	19.1	107.26	110.50	0.9	28,112	0.00%
2021/11/29	19	103.53	6	104.33	106.00	13	28,267	0.05%
2021/11/26	29	105.16	104	103.14	103.50	-75	28,113	-0.27%	大賣/
2021/11/25	39.1	110.27	57	110.25	108.00	-17.9	27,981	-0.06%
2021/11/24	27	109.39	17.1	109.71	112.00	9.9	27,809	0.04%
2021/11/23	41	110.15	33	108.59	106.00	8	27,568	0.03%
2021/11/22	41.1	110.71	48	110.04	108.50	-7	27,561	-0.03%
2021/11/19	57	111.58	63.2	112.69	111.50	-6.2	27,864	-0.02%
2021/11/18	149.5	104.86	30.1	105.38	106.00	119.4	27,212	0.44%	大買/鉅額交易
2021/11/17	13.1	102.20	23	102.13	102.00	-10	27,315	-0.04%
2021/11/16	20	100.29	1	101.00	98.20	19	27,667	0.07%
2021/11/15	49	100.43	23	100.44	100.50	26	28,029	0.09%
2021/11/12	31	102.13	16	102.31	100.50	15	28,240	0.05%
2021/11/11	26	100.27	22	100.98	101.00	4	28,331	0.01%
2021/11/10	14	97.09	8	97.00	97.90	6	28,092	0.02%
2021/11/09	32.2	98.68	29	98.42	98.00	3.2	27,946	0.01%
2021/11/08	39.2	100.79	17	102.56	99.20	22.2	27,499	0.08%
2021/11/05	10	109.00	9	109.00	110.00	1	26,953	0.00%
2021/11/04	41	113.02	49	113.10	110.00	-8	26,808	-0.03%
2021/11/03	48.4	108.85	43.1	108.70	108.00	5.3	26,125	0.02%
2021/11/02	75.5	119.82	44	117.73	111.50	31.5	25,206	0.13%
2021/11/01	7.1	120.87	23.5	121.50	123.50	-16.4	23,823	-0.07%
2021/10/29	36	112.68	63	113.56	112.50	-27	23,484	-0.11%
2021/10/28	30	109.15	33	108.19	107.50	-3	22,973	-0.01%
2021/10/27	22	107.66	25	107.42	107.00	-3	22,734	-0.01%
2021/10/26	21.1	106.90	23	106.59	101.50	-1.9	22,334	-0.01%
2021/10/25	27	105.02	42	105.40	105.50	-15	22,136	-0.07%
2021/10/22	43	102.01	47	102.13	101.50	-4	22,045	-0.02%
2021/10/21	87	101.18	69	101.47	100.50	18	22,333	0.08%
2021/10/20	40.3	97.74	17	97.61	96.80	23.3	22,038	0.11%
2021/10/19	19.4	96.68	36	98.78	101.50	-16.6	22,139	-0.07%
2021/10/18	4	92.40	4	93.05	92.60	0	21,900	0.00%
2021/10/15	7	92.00	5	92.14	91.40	2	22,556	0.01%
2021/10/14	2	88.25	12	89.19	89.00	-10	23,483	-0.04%
2021/10/13	18	90.25	17	89.96	87.40	1	23,748	0.00%
2021/10/12	12	94.71	10	94.56	93.30	2	24,108	0.01%
2021/10/08	21	92.93	30.1	93.17	94.00	-9.1	24,790	-0.04%
2021/10/07	18.1	88.24	11	89.64	89.50	7.1	25,392	0.03%
2021/10/06	19	86.77	19	86.40	86.20	0	25,823	0.00%
2021/10/05	10	86.09	11	82.33	86.50	-1	26,290	0.00%
2021/10/04	2	82.20	5	82.80	81.10	-3	26,522	-0.01%
2021/10/01	21.1	84.47	9	84.10	84.10	12.1	26,890	0.04%
2021/09/30	21	89.49	21	89.87	89.30	0	27,668	0.00%
2021/09/29	19	89.47	7	89.19	87.70	12	28,122	0.04%
2021/09/28	5	93.50	5	94.66	91.80	0	28,938	0.00%
2021/09/27	8	94.75	8	95.64	94.60	0	29,581	0.00%
2021/09/24	8	96.39	9	95.63	95.00	-1	30,007	0.00%
2021/09/23	1	92.20	16	95.41	95.40	-15	30,217	-0.05%
2021/09/22	3	90.60	3	90.40	90.20	0	30,320	0.00%
2021/09/17	8	91.04	8	91.74	92.30	0	31,093	0.00%
2021/09/16	12	90.93	6	91.20	90.40	6	31,844	0.02%
2021/09/15	9	91.60	14	91.14	92.30	-5	32,181	-0.02%
2021/09/14	6	92.13	6	93.02	91.70	0	32,862	0.00%
2021/09/13	18	94.89	24	95.25	92.30	-6	33,164	-0.02%
2021/09/10	13	92.62	34	93.98	94.90	-21	33,443	-0.06%
2021/09/09	37	91.45	24	92.08	93.90	13	34,291	0.04%
2021/09/08	12	91.37	8	91.16	90.50	4	35,196	0.01%
2021/09/07	9.1	92.09	6	92.90	94.30	3.1	35,488	0.01%
2021/09/06	5	98.08	13	95.06	94.50	-8	35,198	-0.02%
2021/09/03	8	97.39	9	97.34	98.50	-1	34,882	0.00%
2021/09/02	41.2	102.29	32	100.72	100.50	9.2	34,527	0.03%
2021/09/01	3.5	109.00	2.1	110.21	111.00	1.4	34,572	0.00%
2021/08/31	2	108.00	3	108.33	108.50	-1	34,495	0.00%
2021/08/30	2.5	109.60	6	108.50	110.00	-3.5	34,408	-0.01%
2021/08/27	41	108.68	28	107.55	106.50	13	34,340	0.04%
2021/08/26	33	112.91	25	112.42	111.50	8	34,147	0.02%
2021/08/25	46.1	112.84	50.6	113.94	113.00	-4.5	34,077	-0.01%
2021/08/24	37	110.19	32.2	109.99	107.50	4.8	33,308	0.01%
2021/08/23	32.2	107.81	13	106.58	106.00	19.2	32,775	0.06%
2021/08/20	34	103.09	32.1	103.64	105.00	1.9	32,351	0.01%
2021/08/19	20.3	100.49	16	100.39	99.00	4.3	31,672	0.01%
2021/08/18	28	93.37	16	90.69	100.00	12	31,083	0.04%
2021/08/17	10.1	95.55	13	94.25	91.00	-2.9	30,700	-0.01%
2021/08/16	1	99.50	6	97.63	98.90	-5	30,369	-0.02%
2021/08/13	12.1	99.87	93	100.71	97.00	-80.9	30,232	-0.27%
2021/08/12	82.1	101.00	3	100.20	103.00	79.1	30,107	0.26%
2021/08/11	6.3	100.32	158.5	98.20	97.60	-152.2	29,975	-0.51%	大賣/鉅額交易
2021/08/10	4	101.00	4	99.08	101.00	0	29,776	0.00%
2021/08/09	171	103.53	28	100.96	100.50	143	29,579	0.48%	大買/鉅額交易
2021/08/06	4.1	107.46	139	104.06	108.50	-134.9	29,399	-0.46%	大賣/鉅額交易
2021/08/05	9.5	108.59	12	109.25	108.50	-2.5	29,282	-0.01%
2021/08/04	30	115.25	10	112.80	113.00	20	29,279	0.07%
2021/08/03	14	113.68	10.7	113.27	113.50	3.3	29,284	0.01%
2021/08/02	46	107.83	11	108.09	111.50	35	28,915	0.12%
2021/07/30	6	105.75	42.1	105.52	102.50	-36.1	28,598	-0.13%
2021/07/29	24	107.17	14	105.50	107.00	10	28,473	0.04%
2021/07/28	22	105.14	10.6	106.80	104.50	11.4	28,180	0.04%
2021/07/27	32	117.11	31	117.06	114.50	1	27,765	0.00%
2021/07/26	15.2	114.77	11.2	117.38	115.50	4	27,020	0.01%
2021/07/23	54.5	114.93	100	111.53	110.00	-45.5	26,312	-0.17%
2021/07/22	13	109.77	8	111.44	113.50	5	25,352	0.02%
2021/07/21	38.2	107.75	57	105.18	103.50	-18.8	25,114	-0.07%
2021/07/20	40.3	105.41	41	106.57	108.50	-0.7	24,422	0.00%
2021/07/19	11	101.64	18	101.49	100.00	-7	23,783	-0.03%
2021/07/16	38	99.93	42	102.96	102.50	-4	24,120	-0.02%
2021/07/15	30	96.64	52	98.48	100.00	-22	24,054	-0.09%
2021/07/14	100	100.53	49.4	99.99	98.10	50.6	23,919	0.21%
2021/07/13	16	112.19	26	112.79	109.00	-10	23,126	-0.04%
2021/07/12	14	101.79	38.9	103.78	105.50	-24.9	22,646	-0.11%
2021/07/09	17.1	96.32	11.1	96.74	96.00	6	22,042	0.03%
2021/07/08	34	95.61	17	95.24	94.80	17	21,711	0.08%
2021/07/07	45.1	96.71	44	96.46	93.60	1.1	21,344	0.01%
2021/07/06	14	92.24	17	91.71	92.60	-3	20,611	-0.01%
2021/07/05	39.1	92.94	34.1	93.14	90.50	5	20,264	0.02%
2021/07/02	20	83.91	45	86.42	87.60	-25	19,651	-0.13%
2021/07/01	60	82.50	44	82.71	79.70	16	19,370	0.08%
2021/06/30	13.2	83.62	20	84.53	86.20	-6.8	19,562	-0.03%
2021/06/29	5	80.18	103.2	80.21	78.70	-98.2	19,614	-0.50%	大賣/
2021/06/28	54	82.30	25	80.50	79.60	29	19,407	0.15%
2021/06/25	17	79.29	28	80.67	81.80	-11	18,838	-0.06%
2021/06/24	28	74.41	22	74.35	74.40	6	18,163	0.03%
2021/06/23	39	72.31	42	73.15	74.50	-3	17,792	-0.02%
2021/06/22	12.1	68.79	19	68.91	69.90	-6.9	17,070	-0.04%
2021/06/21	43	68.56	38	68.02	66.20	5	16,679	0.03%
2021/06/18	84.4	67.79	89.9	69.01	68.90	-5.5	16,156	-0.03%
2021/06/17	32	63.55	40.2	63.24	65.20	-8.2	15,070	-0.05%
2021/06/16	13	60.57	24	60.33	61.00	-11	14,076	-0.08%
2021/06/15	4	57.53	12	57.37	57.80	-8	13,617	-0.06%
2021/06/11	3	56.67	10	56.49	56.50	-7	13,585	-0.05%
2021/06/10	11	56.66	23	56.85	57.00	-12	13,668	-0.09%
2021/06/09	66.2	56.95	38	57.11	56.50	28.2	13,562	0.21%
2021/06/08	6	54.18	33	53.85	54.80	-27	13,053	-0.21%
2021/06/07	3	52.90	23	52.15	53.40	-20	13,119	-0.15%
2021/06/04	3	53.03	8	53.66	54.00	-5	13,221	-0.04%
2021/06/03	3	53.33	7	53.07	53.50	-4	13,225	-0.03%
2021/06/02	100	54.01	40	54.65	52.90	60	13,253	0.45%
2021/06/01	1	51.50	3	52.10	52.00	-2	12,855	-0.02%
2021/05/31	2	50.35	0	0.00	51.20	2	12,919	0.02%
2021/05/28	9	50.82	2	51.20	50.60	7	13,004	0.05%
2021/05/27	1	48.50	80	48.15	48.35	-79	13,181	-0.60%
2021/05/25	13	47.52	2	47.70	47.85	11	13,317	0.08%
2021/05/24	3	45.97	0	0.00	46.25	3	13,390	0.02%
2021/05/21	78	45.76	7	45.67	46.15	71	13,538	0.52%
2021/05/20	22	44.37	30	44.31	43.85	-8	13,616	-0.06%
2021/05/19	143	45.29	1	45.75	45.60	142	13,604	1.04%	大買/鉅額交易
2021/05/18	32	42.67	0	0.00	43.55	32	13,512	0.24%
2021/05/17	30	40.60	120	41.02	39.60	-90	13,515	-0.67%	大賣/
2021/05/14	121	45.58	0	0.00	43.95	121	13,471	0.90%	大買/鉅額交易
2021/05/12	2	47.00	2	45.23	43.50	0	13,348	0.00%
2021/05/11	2	48.65	17	46.42	46.60	-15	13,217	-0.11%
2021/05/10	6	51.48	0	0.00	51.10	6	13,093	0.05%
2021/05/07	11	52.31	0	0.00	53.60	11	13,597	0.08%
2021/05/06	7	51.41	1	51.20	50.70	6	13,602	0.04%
2021/05/05	5	52.02	3	52.30	50.90	2	13,569	0.01%
2021/05/04	1	53.00	0	0.00	52.40	1	13,623	0.01%
2021/05/03	2	56.30	0	0.00	55.50	2	13,697	0.01%
2021/04/29	6	59.18	4	59.28	59.00	2	13,737	0.01%
2021/04/28	2	60.40	2	60.65	60.50	0	13,804	0.00%
2021/04/27	2	60.45	1	60.00	60.20	1	13,935	0.01%
2021/04/26	11	62.35	4	62.23	62.70	7	13,805	0.05%
2021/04/23	12	62.42	11	62.28	62.40	1	13,876	0.01%
2021/04/22	26	63.20	31	62.38	60.50	-5	13,695	-0.04%
2021/04/21	32	60.38	39	61.23	61.70	-7	13,209	-0.05%
2021/04/20	10	59.37	31	59.66	59.50	-21	12,870	-0.16%
2021/04/19	2	55.90	2	55.95	56.70	0	12,514	0.00%
2021/04/16	2	55.60	1	55.80	56.00	1	12,781	0.01%
2021/04/15	1	55.50	3	55.53	55.40	-2	12,871	-0.02%
2021/04/14	10	55.82	3	54.90	55.40	7	12,979	0.05%
2021/04/13	4	57.05	4	56.80	55.80	0	13,158	0.00%
2021/04/12	23	57.18	9	57.24	57.10	14	13,235	0.11%
2021/04/09	9	58.74	12	58.53	58.60	-3	13,439	-0.02%
2021/04/08	33	61.03	43	60.39	60.70	-10	14,110	-0.07%
2021/04/07	29	59.20	24	58.90	59.60	5	14,202	0.04%
2021/04/06	18	58.17	39	58.62	59.60	-21	14,068	-0.15%
2021/04/01	22	55.80	34.5	55.83	54.50	-12.5	13,793	-0.09%
2021/03/31	10	53.98	0	0.00	53.50	10	14,143	0.07%
2021/03/30	10	54.13	10	54.09	54.00	0	15,208	0.00%
2021/03/29	2	54.15	13	54.43	54.60	-11	16,146	-0.07%
2021/03/26	3	52.70	4	53.60	53.70	-1	16,282	-0.01%
2021/03/25	9	52.71	1	52.80	52.20	8	16,368	0.05%
2021/03/24	9	53.76	16	53.54	53.70	-7	16,465	-0.04%
2021/03/23	14	53.24	13	54.22	53.00	1	16,589	0.01%
2021/03/22	19	54.48	11	55.11	54.40	8	16,726	0.05%
2021/03/19	1	54.50	4	54.60	54.60	-3	16,967	-0.02%
2021/03/18	15	54.77	18	54.65	54.20	-3	17,189	-0.02%
2021/03/17	4	54.25	2	54.65	54.20	2	17,384	0.01%
2021/03/16	8	53.99	13	54.02	53.80	-5	17,675	-0.03%
2021/03/15	3	53.40	8.8	53.78	54.10	-5.8	18,108	-0.03%
2021/03/12	6	53.15	6	52.85	53.10	0	18,159	0.00%
2021/03/11	15	52.05	16	52.23	52.90	-1	18,251	-0.01%
2021/03/10	12	50.29	7	50.94	51.40	5	18,268	0.03%
2021/03/09	3	48.58	1	48.70	48.70	2	18,249	0.01%
2021/03/08	5	50.60	7	51.30	49.65	-2	18,577	-0.01%
2021/03/05	1	51.40	8	51.53	51.30	-7	18,928	-0.04%
2021/03/04	22	53.00	1	52.70	51.60	21	19,241	0.11%
2021/03/03	6	54.27	12	53.70	54.10	-6	19,614	-0.03%
2021/03/02	19	55.48	19	56.36	53.90	0	19,881	0.00%
2021/02/26	16	54.83	7.1	54.66	54.00	8.9	20,047	0.04%
2021/02/25	21	54.73	17	54.89	54.60	4	21,355	0.02%
2021/02/24	8	55.06	9.1	55.03	55.00	-1.1	22,443	0.00%
2021/02/23	5	54.70	31	55.17	55.00	-26	22,545	-0.12%
2021/02/22	10	54.87	7	54.63	54.40	3	22,470	0.01%
2021/02/19	29.2	53.20	12	53.13	53.10	17.2	22,464	0.08%
2021/02/18	7	52.19	1	52.60	52.40	6	22,985	0.03%
2021/02/17	2	51.30	14	51.31	51.80	-12	23,384	-0.05%
2021/02/05	1	48.85	7	48.86	48.90	-6	23,516	-0.03%
2021/02/04	3	49.47	0.5	49.75	49.35	2.5	24,050	0.01%
2021/02/03	7	50.69	4	50.65	50.60	3	24,582	0.01%
2021/02/02	5	50.28	6	50.18	50.00	-1	24,837	0.00%
2021/02/01	8	49.29	1	49.70	49.00	7	24,991	0.03%
2021/01/29	37	52.64	43	52.55	50.50	-6	24,939	-0.02%
2021/01/28	15	50.91	1	51.20	51.20	14	24,472	0.06%
2021/01/27	3	52.60	3	52.03	52.50	0	24,442	0.00%
2021/01/26	13	51.94	6	52.82	52.00	7	24,460	0.03%
2021/01/25	29.1	53.28	31	53.46	53.30	-2	24,404	-0.01%
2021/01/22	15	51.37	18	51.18	51.60	-3	24,222	-0.01%
2021/01/21	12	51.63	6	51.62	51.00	6	24,138	0.02%
2021/01/20	18	52.01	12	52.69	51.70	6	24,060	0.02%
2021/01/19	29	54.96	17	55.08	54.80	12	23,846	0.05%
2021/01/18	13	55.11	27	55.33	55.50	-14	23,821	-0.06%
2021/01/15	21	54.29	26	54.41	54.00	-5	23,598	-0.02%
2021/01/14	9	53.81	8	54.49	53.90	1	23,431	0.00%
2021/01/13	11	54.93	5	55.60	55.30	6	23,327	0.03%
2021/01/12	37	56.31	33	55.00	55.30	4	23,246	0.02%
2021/01/11	27	56.07	60	56.04	56.50	-33	22,867	-0.14%
2021/01/08	7	53.10	9	53.91	53.50	-2	22,833	-0.01%
2021/01/07	14	53.41	8	54.03	53.20	6	23,230	0.03%
2021/01/06	4	53.53	13.8	53.88	53.00	-9.8	23,313	-0.04%
2021/01/05	15	54.36	14	54.24	54.70	1	23,142	0.00%
2021/01/04	50	55.48	32.4	55.14	54.70	17.6	23,109	0.08%
2020/12/31	94.3	54.50	96	54.79	54.10	-1.8	23,051	-0.01%
2020/12/30	22.3	52.03	8	52.89	51.80	14.3	22,367	0.06%
2020/12/29	17	51.62	17	52.09	52.80	0	22,044	0.00%
2020/12/28	15.3	51.73	35	51.55	51.60	-19.8	21,821	-0.09%
2020/12/25	48.5	51.48	16	51.81	51.00	32.5	21,429	0.15%
2020/12/24	25	48.87	54	49.67	50.60	-29	20,612	-0.14%
2020/12/23	46	47.03	88	47.26	46.90	-42	19,511	-0.22%
2020/12/22	8	44.46	5	45.44	43.60	3	18,595	0.02%
2020/12/21	4	43.76	5	44.22	44.60	-1	18,505	-0.01%
2020/12/18	11	44.57	6	44.09	44.00	5	18,713	0.03%
2020/12/17	12	44.98	14	44.90	45.25	-2	18,690	-0.01%
2020/12/16	12	44.06	6	44.73	44.75	6	18,660	0.03%
2020/12/15	23	44.40	2	42.85	42.70	21	18,800	0.11%
2020/12/14	11	45.81	9	46.01	45.10	2	19,025	0.01%
2020/12/11	9	44.32	2	44.58	44.10	7	18,840	0.04%
2020/12/10	29	46.23	7	46.31	45.80	22	18,653	0.12%
2020/12/09	6.2	47.00	28	46.81	45.95	-21.8	18,353	-0.12%
2020/12/08	5	44.95	9	45.02	44.95	-4	17,978	-0.02%
2020/12/07	4	45.10	2	44.30	44.30	2	17,988	0.01%
2020/12/04	6	44.46	7	44.46	44.30	-1	17,926	-0.01%
2020/12/03	3	44.45	3	44.45	44.35	0	17,860	0.00%
2020/12/02	15	45.41	3	45.05	44.70	12	17,857	0.07%
2020/12/01	9	44.54	18	44.17	45.80	-9	17,637	-0.05%
2020/11/30	22	45.30	15	44.85	44.60	7	17,461	0.04%
2020/11/27	33	44.24	26	44.43	45.15	7	17,327	0.04%
2020/11/26	23	43.61	17	43.91	43.65	6	17,355	0.03%
2020/11/25	13	43.71	29	42.76	42.40	-16	17,154	-0.09%
2020/11/24	45	45.01	64	44.47	43.20	-19	17,057	-0.11%
2020/11/23	39	42.21	37	42.22	44.40	2	16,399	0.01%
2020/11/20	20	40.07	20	40.25	40.40	0	16,776	0.00%
2020/11/19	19	39.21	5	39.46	39.00	14	16,927	0.08%
2020/11/18	22	39.84	14	39.58	39.55	8	17,618	0.05%
2020/11/17	18	40.88	31	40.97	39.50	-13	18,922	-0.07%
2020/11/16	24	39.74	12	40.40	41.35	12	21,270	0.06%
2020/11/13	10	38.85	29	38.78	38.70	-19	21,508	-0.09%
2020/11/12	39	39.59	27	39.72	38.15	12	21,713	0.06%
2020/11/11	36	40.16	40.6	39.99	40.35	-4.6	21,395	-0.02%
2020/11/10	29	39.22	31	38.86	38.05	-2	20,909	-0.01%
2020/11/09	8.1	38.94	7	38.94	39.00	1.1	20,791	0.01%
2020/11/06	9	37.85	8.1	38.29	37.65	0.9	20,707	0.00%
2020/11/05	3.1	37.56	5	37.64	37.90	-1.9	20,769	-0.01%
2020/11/04	13	36.66	11	36.86	37.00	2	20,901	0.01%
2020/11/03	0	0.00	2	36.83	36.90	-2	21,491	-0.01%
2020/11/02	6	35.94	1	35.50	35.30	5	22,085	0.02%
2020/10/30	14	36.41	7	36.70	36.05	7	22,205	0.03%
2020/10/29	6	36.52	2	36.55	37.20	4	22,509	0.02%
2020/10/28	7	38.35	7	37.96	37.55	0	22,554	0.00%
2020/10/27	0	0.00	7	38.16	38.45	-7	22,538	-0.03%
2020/10/26	6.4	38.49	8	38.34	38.10	-1.6	22,623	-0.01%
2020/10/23	5	37.93	21	38.14	38.15	-16	22,541	-0.07%
2020/10/22	2.1	37.42	40	37.26	37.80	-37.9	22,637	-0.17%
2020/10/21	0	0.00	1	37.45	37.40	-1	22,620	0.00%
2020/10/20	0	0.00	16	36.98	36.75	-16	22,601	-0.07%
2020/10/19	1	37.10	3	37.15	37.15	-2	22,594	-0.01%
2020/10/16	23	37.62	9	37.13	36.80	14	22,574	0.06%
2020/10/15	36	39.41	26	39.43	39.00	10	22,229	0.04%
2020/10/14	5	38.78	4	38.94	38.70	1	21,642	0.00%
2020/10/13	8	38.60	0	0.00	38.30	8	21,478	0.04%
2020/10/12	11	38.35	8	38.48	38.30	3	21,336	0.01%
2020/10/08	18	38.39	10	37.95	37.95	8	21,233	0.04%
2020/10/07	17.1	37.58	20	38.29	38.40	-2.9	21,039	-0.01%
2020/10/06	1	37.25	4	37.49	37.45	-3	20,941	-0.01%
2020/10/05	11	36.47	11	36.88	36.90	0	21,030	0.00%
2020/09/30	1	36.20	2	36.25	36.30	-1	21,064	0.00%
2020/09/29	2.2	36.09	5	36.03	35.75	-2.8	21,134	-0.01%
2020/09/28	10	35.40	10	35.45	35.45	0	21,083	0.00%
2020/09/25	6	35.88	4	34.55	34.95	2	21,098	0.01%
2020/09/24	4	35.70	4	35.91	35.30	0	21,089	0.00%
2020/09/23	11	37.79	18	37.45	37.10	-7	21,179	-0.03%
2020/09/22	1	38.05	17	37.10	37.05	-16	20,890	-0.08%
2020/09/21	0	0.00	10	37.57	37.40	-10	20,794	-0.05%
2020/09/18	45	38.13	20	38.19	37.60	25	20,814	0.12%
2020/09/17	26.2	37.91	21	37.80	38.20	5.2	20,556	0.03%
2020/09/16	5	36.57	4	36.66	36.40	1	20,061	0.00%
2020/09/15	14	36.33	1	35.90	35.90	13	19,992	0.07%
2020/09/14	0	0.00	3	36.10	36.10	-3	20,063	-0.01%
2020/09/11	11	35.48	30	34.63	34.65	-19	20,003	-0.09%
2020/09/10	42	36.88	2	36.50	36.20	40	19,836	0.20%
2020/09/09	2	36.30	2	35.80	36.40	0	19,777	0.00%
2020/09/08	3	36.32	4	36.00	35.90	-1	19,786	-0.01%
2020/09/07	1	36.75	1	36.10	35.70	0	19,811	0.00%
2020/09/04	7	36.86	1	36.85	36.75	6	19,837	0.03%
2020/09/03	7	38.22	1	38.00	37.40	6	19,855	0.03%
2020/09/02	3	37.75	1	38.10	38.00	2	19,694	0.01%
2020/09/01	4	37.66	7	38.05	38.55	-3	19,779	-0.02%
2020/08/31	2	36.85	6	36.92	36.70	-4	19,408	-0.02%
2020/08/28	9	37.63	18	37.49	37.40	-9	19,647	-0.05%
2020/08/27	25.1	37.53	42	37.39	37.35	-16.9	20,272	-0.08%
2020/08/26	86.2	40.01	63	39.28	38.40	23.2	19,892	0.12%
2020/08/25	13	38.50	14	38.39	38.40	-1	18,326	-0.01%
2020/08/24	28	38.30	27	38.36	39.00	1	17,887	0.01%
2020/08/21	57.1	38.75	99	38.28	37.95	-41.9	17,062	-0.25%
2020/08/20	223	37.57	230.9	36.94	38.75	-7.9	15,582	-0.05%	大買/大賣/
2020/08/19	10	35.99	5.5	36.31	36.85	4.5	12,641	0.04%
2020/08/18	42	33.47	15	32.27	33.50	27	11,930	0.23%
2020/08/17	20	31.42	9	32.00	32.00	11	11,501	0.10%
2020/08/14	0	0.00	8	30.42	30.45	-8	11,271	-0.07%
2020/08/11	5	29.50	2	29.55	29.80	3	10,944	0.03%
2020/08/10	4	31.41	1	31.90	30.40	3	10,915	0.03%
2020/08/07	19	32.52	18	32.14	32.40	1	10,682	0.01%
2020/08/06	19	32.27	21.6	31.79	32.65	-2.6	10,058	-0.03%
2020/08/05	12	30.14	10	29.92	29.70	2	9,412	0.02%
2020/08/04	10	28.78	2	31.05	28.80	8	9,278	0.09%
2020/08/03	2	30.05	4	29.86	29.70	-2	8,947	-0.02%
2020/07/31	0	0.00	1	29.75	29.35	-1	8,858	-0.01%
2020/07/30	0	0.00	7	29.32	29.55	-7	8,845	-0.08%
2020/07/29	3	27.75	1	27.95	28.40	2	8,775	0.02%
2020/07/28	7	28.00	6	28.26	27.40	1	8,775	0.01%
2020/07/27	6	28.67	5	28.50	28.55	1	8,632	0.01%
2020/07/24	8	28.18	16	28.44	27.95	-8	8,703	-0.09%
2020/07/23	0	0.00	4	28.55	28.55	-4	8,690	-0.05%
2020/07/22	0	0.00	1	28.50	28.45	-1	8,692	-0.01%
2020/07/21	1	27.55	0	0.00	27.85	1	8,790	0.01%
2020/07/20	5	27.10	0	0.00	26.90	5	9,037	0.06%
2020/07/17	2	27.73	0	0.00	27.05	2	9,148	0.02%
2020/07/16	4	27.98	2	28.08	28.05	2	9,131	0.02%
2020/07/15	5	28.82	7	29.21	28.65	-2	9,100	-0.02%
2020/07/14	3	29.95	3	29.82	29.35	0	9,016	0.00%
2020/07/13	2	30.05	33	29.94	30.15	-31	8,848	-0.35%
2020/07/10	2	29.10	26	29.78	28.95	-24	8,720	-0.28%
2020/07/09	13	29.59	1	29.30	29.70	12	8,548	0.14%
2020/07/08	2	29.78	3	29.62	29.45	-1	8,462	-0.01%
2020/07/07	1	29.30	1	28.95	29.15	0	8,344	0.00%
2020/07/06	0	0.00	1	29.25	29.20	-1	8,298	-0.01%
2020/07/03	4	29.70	11	29.00	29.10	-7	8,235	-0.09%
2020/07/02	20	30.05	21	29.95	29.80	-1	8,010	-0.01%
2020/07/01	2	28.65	1	28.55	28.50	1	7,748	0.01%
2020/06/30	1	28.30	12	28.23	28.30	-11	7,703	-0.14%
2020/06/29	43	27.97	20	27.85	27.85	23	7,753	0.30%
2020/06/23	0	0.00	2.3	28.67	28.15	-2.3	7,535	-0.03%
2020/06/22	50	28.71	2	28.65	28.60	48	7,503	0.64%
2020/06/19	22	28.93	21	29.14	28.30	1	7,478	0.01%
2020/06/18	13	28.52	15	28.65	28.80	-2	7,303	-0.03%
2020/06/17	1	28.70	3	28.60	28.60	-2	7,261	-0.03%
2020/06/16	4	28.39	3	28.85	28.35	1	7,218	0.01%
2020/06/15	0	0.00	2.2	28.53	28.05	-2.2	7,204	-0.03%
2020/06/12	6.5	29.12	2	29.00	29.65	4.5	7,134	0.06%
2020/06/11	13	29.92	13	30.05	29.20	0	7,085	0.00%
2020/06/10	9	29.12	79	29.22	30.00	-70	6,942	-1.01%
2020/06/09	73	28.33	9	28.32	28.30	64	6,772	0.95%
2020/06/08	11	30.15	70	30.02	29.10	-59	6,677	-0.88%
2020/06/05	47	29.17	82	28.94	29.10	-35	6,346	-0.55%
2020/06/04	14	29.14	91	29.45	29.30	-77	6,172	-1.25%
2020/06/03	223	28.64	44	28.07	28.95	179	5,701	3.14%	大買/鉅額交易
2020/06/02	3	26.58	9	26.67	27.00	-6	4,644	-0.13%
2020/06/01	1	24.20	1	24.65	24.60	0	4,304	0.00%
2020/05/28	1	24.70	0	0.00	24.50	1	4,262	0.02%
2020/05/27	3	24.75	0	0.00	24.80	3	4,245	0.07%
2020/05/22	1	24.30	0	0.00	23.95	1	4,188	0.02%
2020/05/21	0	0.00	1	24.65	24.60	-1	4,164	-0.02%
2020/05/20	0	0.00	2	23.80	24.05	-2	4,110	-0.05%
2020/05/18	2	22.50	0	0.00	23.00	2	3,999	0.05%
2020/05/15	6	23.13	0	0.00	23.25	6	3,969	0.15%
2020/05/14	5	24.28	6	24.20	24.20	-1	3,846	-0.03%
2020/05/13	2	24.70	0	0.00	25.00	2	3,803	0.05%
2020/05/12	1	25.25	12.5	25.35	25.10	-11.5	3,793	-0.30%
2020/05/11	19	25.84	0	0.00	25.55	19	3,765	0.50%
2020/05/07	4	24.95	14	24.97	24.95	-10	3,674	-0.27%
2020/05/06	0	0.00	11	25.19	25.05	-11	3,624	-0.30%
2020/05/05	23	25.36	10	24.90	25.40	13	3,573	0.36%
2020/05/04	0	0.00	5	24.40	24.40	-5	3,499	-0.14%
2020/04/30	0	0.00	1	24.60	24.55	-1	3,499	-0.03%
2020/04/29	13	24.75	23	24.66	24.40	-10	3,496	-0.29%
2020/04/27	15	23.78	6	23.79	23.85	9	3,390	0.27%
2020/04/24	20	24.07	27	23.85	23.70	-7	3,331	-0.21%
2020/04/23	29	24.23	25	23.95	24.05	4	3,179	0.13%
2020/04/22	3	22.90	1	22.65	23.20	2	2,893	0.07%
2020/04/21	2	22.25	0	0.00	21.45	2	2,794	0.07%
2020/04/20	0	0.00	1	21.75	22.00	-1	2,755	-0.04%
2020/04/17	1	22.00	0	0.00	21.50	1	2,740	0.04%
2020/04/15	2	21.05	1	21.05	21.30	1	2,700	0.04%
2020/04/14	0	0.00	5	20.40	20.95	-5	2,702	-0.18%
2020/04/13	1	20.65	0	0.00	20.25	1	2,701	0.04%
2020/04/10	0	0.00	5	20.05	20.20	-5	2,706	-0.18%
2020/04/08	5	19.70	4	19.60	20.10	1	2,779	0.04%
2020/04/07	8	19.29	6	19.23	19.40	2	2,750	0.07%
2020/04/01	2	19.00	2	18.90	19.10	0	2,806	0.00%
2020/03/31	5	19.48	6	19.39	19.15	-1	2,982	-0.03%
2020/03/27	5	17.90	0	0.00	17.95	5	2,943	0.17%
2020/03/26	2	18.20	5	18.00	18.20	-3	2,953	-0.10%
2020/03/20	0	0.00	6	14.83	15.05	-6	3,060	-0.20%
2020/03/17	0	0.00	1.6	16.15	16.15	-1.6	2,896	-0.05%
2020/03/16	18	19.35	135	18.15	17.90	-117	2,799	-4.18%	大賣/鉅額交易
2020/03/13	22	19.50	22	19.50	19.85	0	2,724	0.00%
2020/03/11	10	24.66	10	23.95	23.95	0	2,615	0.00%
2020/03/09	6	24.14	0	0.00	24.05	6	2,601	0.23%
2020/03/03	0	0.00	1	25.10	25.10	-1	2,651	-0.04%
2020/02/27	0	0.00	1	24.60	24.30	-1	2,625	-0.04%
2020/02/26	4	25.60	4	25.60	25.60	0	2,597	0.00%
2020/02/24	1	25.10	0	0.00	24.90	1	2,563	0.04%
2020/02/20	3	25.15	1	25.20	25.10	2	2,554	0.08%
2020/02/17	0	0.00	5	24.75	24.80	-5	2,550	-0.20%
2020/02/13	22	25.07	20	24.66	24.65	2	2,571	0.08%
2020/02/12	2	24.75	0	0.00	24.80	2	2,564	0.08%
2020/02/07	1	23.70	0	0.00	23.80	1	2,546	0.04%
2020/02/06	1	24.10	2	24.13	24.25	-1	2,544	-0.04%
2020/02/05	5	23.15	0	0.00	23.25	5	2,533	0.20%
2020/02/04	3	22.92	0	0.00	23.15	3	2,556	0.12%
2020/01/31	0	0.00	1	24.20	24.00	-1	2,653	-0.04%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/17	1	27.60	0	0.00	27.55	1	2,596	0.04%
2020/01/15	2	27.20	51	27.65	27.85	-49	2,687	-1.82%
2020/01/10	0	0.00	1	26.40	26.50	-1	2,656	-0.04%
2020/01/08	10	26.55	0	0.00	26.55	10	2,780	0.36%
2020/01/07	6	27.50	0	0.00	27.50	6	2,827	0.21%
2020/01/06	14	27.66	0	0.00	28.25	14	2,859	0.49%
2020/01/03	30	28.36	30	28.20	28.25	0	2,842	0.00%
2020/01/02	1	28.05	2	27.90	27.80	-1	2,762	-0.04%
2019/12/31	0	0.00	10	27.80	27.70	-10	2,787	-0.36%
2019/12/30	1	28.00	1	28.15	28.00	0	2,797	0.00%
2019/12/27	8	28.36	5	28.20	28.35	3	2,757	0.11%
2019/12/26	6	28.16	22	28.23	28.30	-16	2,692	-0.59%
2019/12/25	11	26.78	33.5	27.24	27.80	-22.5	2,500	-0.90%
2019/12/24	22	26.92	1	26.75	26.55	21	2,413	0.87%
2019/12/20	20	27.64	49	27.98	27.50	-29	2,391	-1.21%
2019/12/19	20	26.65	17	26.61	26.65	3	2,169	0.14%
2019/12/18	9	26.43	0	0.00	26.65	9	2,210	0.41%
2019/12/17	11	26.63	0	0.00	26.65	11	2,248	0.49%
2019/12/16	7	26.26	13	26.41	26.50	-6	2,290	-0.26%
2019/12/12	0	0.00	19	26.10	26.00	-19	2,388	-0.80%
2019/12/10	11	25.70	3	25.75	25.65	8	2,822	0.28%
2019/12/09	2	26.03	0	0.00	25.85	2	2,870	0.07%
2019/12/06	51	26.15	0	0.00	26.05	51	3,059	1.67%
2019/12/05	9	26.06	4	25.90	25.90	5	3,217	0.16%
2019/12/03	1	25.45	0	0.00	25.35	1	3,454	0.03%
2019/12/02	2	25.25	4	25.40	25.35	-2	3,517	-0.06%
2019/11/29	16	26.56	18	26.58	26.15	-2	3,555	-0.06%
2019/11/28	0.4	27.00	0	0.00	27.10	0.4	3,565	0.01%
2019/11/26	0	0.00	2	27.20	27.10	-2	3,792	-0.05%
2019/11/22	0	0.00	1	26.95	26.95	-1	3,938	-0.03%
2019/11/21	3	26.75	20	26.75	26.70	-17	4,018	-0.42%
2019/11/20	5	26.85	0	0.00	26.85	5	4,079	0.12%
2019/11/19	0	0.00	5	26.75	26.80	-5	4,160	-0.12%
2019/11/18	5	27.15	5	26.93	27.15	0	4,240	0.00%
2019/11/15	14	26.65	5	26.76	26.60	9	4,372	0.21%
2019/11/13	3	26.97	0	0.00	26.60	3	4,489	0.07%
2019/11/11	0	0.00	4	26.80	26.90	-4	4,505	-0.09%
2019/11/07	2	27.50	0	0.00	27.45	2	4,558	0.04%
2019/11/01	0	0.00	1	28.10	28.15	-1	4,607	-0.02%
2019/10/31	6	29.74	4	29.53	28.70	2	4,584	0.04%
2019/10/30	0	0.00	10	29.00	29.00	-10	4,501	-0.22%
2019/10/29	0.4	28.25	0	0.00	28.40	0.4	4,579	0.01%
2019/10/24	13.1	28.96	5	28.90	28.90	8.1	4,621	0.18%
2019/10/21	0	0.00	2	28.60	28.40	-2	4,629	-0.04%
2019/10/18	2	28.35	1	28.50	28.70	1	4,679	0.02%
2019/10/17	10	28.30	0	0.00	28.35	10	4,729	0.21%
2019/10/16	29	28.69	17	28.56	28.70	12	4,749	0.25%
2019/10/15	3	28.30	10	28.35	28.30	-7	4,662	-0.15%
2019/10/14	4	27.58	0	0.00	27.45	4	4,644	0.09%
2019/10/08	0	0.00	9	26.84	26.85	-9	5,187	-0.17%
2019/10/07	8	27.26	0	0.00	27.25	8	5,396	0.15%
2019/10/04	2	27.70	0	0.00	27.65	2	5,404	0.04%
2019/10/03	0.3	28.25	0	0.00	28.20	0.3	5,480	0.01%
2019/10/02	5	28.25	2	28.40	28.45	3	5,517	0.05%
2019/10/01	0.2	28.90	0	0.00	28.90	0.2	5,508	0.00%
2019/09/27	0	0.00	1	29.25	29.15	-1	5,527	-0.02%
2019/09/26	0.2	30.00	0	0.00	30.05	0.2	5,525	0.00%
2019/09/25	0.6	29.75	2	30.10	29.75	-1.4	5,529	-0.03%
2019/09/24	11	30.38	3	30.28	30.15	8	5,526	0.14%
2019/09/23	16.7	30.50	3	30.55	30.35	13.7	5,547	0.25%
2019/09/12	0	0.00	2	28.00	27.95	-2	5,555	-0.04%
2019/09/11	6	27.85	0	0.00	27.65	6	5,550	0.11%
2019/09/10	15	28.60	5	28.38	28.35	10	5,526	0.18%
2019/09/09	3	28.65	3	28.48	28.20	0	5,567	0.00%
2019/09/06	4	29.29	14	29.18	28.60	-10	5,543	-0.18%
2019/09/05	0	0.00	11	28.55	28.50	-11	5,199	-0.21%
2019/09/04	2	28.50	2	28.63	28.70	0	5,121	0.00%
2019/09/03	13	28.73	1	28.80	28.90	12	5,107	0.23%
2019/09/02	0	0.00	10.2	28.63	29.00	-10.2	4,945	-0.21%
2019/08/30	5	27.63	7	28.09	27.35	-2	4,867	-0.04%
2019/08/29	3	27.68	5	27.74	27.95	-2	4,679	-0.04%
2019/08/28	5	28.02	7	27.81	27.70	-2	4,637	-0.04%
2019/08/27	1	27.65	13	27.65	27.70	-12	4,575	-0.26%
2019/08/23	9	27.61	6	27.46	27.45	3	4,454	0.07%
2019/08/22	8	27.36	10	27.08	27.05	-2	4,329	-0.05%
2019/08/21	1	26.95	1	26.90	26.75	0	4,229	0.00%
2019/08/20	0	0.00	5	26.58	26.50	-5	4,192	-0.12%
2019/08/19	0	0.00	9	26.33	26.25	-9	4,110	-0.22%
2019/08/16	2	25.85	5	26.35	25.80	-3	4,037	-0.07%
2019/08/15	0	0.00	1	26.10	26.15	-1	3,992	-0.03%
2019/08/14	13	25.73	4	25.86	25.70	9	3,939	0.23%
2019/08/13	5	25.93	5	25.79	25.75	0	3,863	0.00%
2019/08/12	2	24.65	2	25.43	25.95	0	3,757	0.00%
2019/08/08	1	23.90	0	0.00	24.00	1	3,658	0.03%
2019/08/07	0	0.00	3	24.05	23.60	-3	3,702	-0.08%
2019/08/06	6	23.78	0	0.00	24.00	6	3,791	0.16%
2019/08/05	2	23.70	0	0.00	23.70	2	3,887	0.05%
2019/08/02	2	24.60	0	0.00	24.50	2	3,916	0.05%
2019/08/01	3	25.47	4	25.30	25.35	-1	3,965	-0.03%
2019/07/30	3	25.83	0	0.00	25.65	3	4,010	0.07%
2019/07/29	2	26.25	2	26.60	26.35	0	4,035	0.00%
2019/07/26	2	26.75	2	26.93	26.75	0	4,037	0.00%
2019/07/25	3	26.67	2	26.90	27.00	1	4,028	0.02%
2019/07/24	1	26.70	17	26.60	26.65	-16	3,979	-0.40%
2019/07/23	2	25.93	38	25.80	25.95	-36	3,926	-0.92%
2019/07/22	0	0.00	18	25.59	25.65	-18	3,953	-0.46%
2019/07/19	11	25.89	0	0.00	25.90	11	3,971	0.28%
2019/07/18	2	25.93	10	25.93	25.65	-8	3,996	-0.20%
2019/07/17	21	26.85	0	0.00	26.70	21	4,010	0.52%
2019/07/16	2	26.75	1	26.65	26.70	1	4,076	0.02%
2019/07/15	1	26.55	0	0.00	26.50	1	4,108	0.02%
2019/07/12	4	27.30	3	27.28	27.05	1	4,299	0.02%
2019/07/11	1	26.85	0	0.00	26.80	1	4,408	0.02%
2019/07/09	2	26.95	0	0.00	26.90	2	4,696	0.04%
2019/07/08	14	27.98	18	27.78	27.45	-4	5,160	-0.08%
2019/07/05	14	26.91	16	27.30	27.00	-2	5,857	-0.03%
2019/07/04	3	25.33	7	26.42	26.75	-4	5,700	-0.07%
2019/07/02	4	26.15	0	0.00	25.90	4	5,601	0.07%
2019/06/27	1	25.65	0	0.00	25.35	1	5,719	0.02%
2019/06/25	0	0.00	10	25.90	25.10	-10	5,787	-0.17%
2019/06/24	0	0.00	1	25.60	25.60	-1	5,855	-0.02%
2019/06/21	0	0.00	34	25.46	25.55	-34	5,895	-0.58%
2019/06/20	1	26.35	10	26.20	26.05	-9	5,935	-0.15%
2019/06/19	0	0.00	1	25.70	25.80	-1	5,979	-0.02%
2019/06/18	0.1	25.30	2	25.40	25.30	-2	6,078	-0.03%
2019/06/17	4	26.15	2	25.90	25.90	2	6,100	0.03%
2019/06/12	10	25.30	0	0.00	25.00	10	6,351	0.16%
2019/06/06	3	25.15	0	0.00	24.50	3	6,437	0.05%
2019/05/30	0.1	24.50	2	24.60	24.60	-1.9	6,532	-0.03%
2019/05/29	10	24.45	43	24.15	24.25	-33	6,571	-0.50%
2019/05/28	0	0.00	2	24.55	24.70	-2	6,676	-0.03%
2019/05/27	2	24.55	1	24.25	24.55	1	6,765	0.01%
2019/05/22	2	24.65	0	0.00	24.20	2	6,957	0.03%
2019/05/20	0	0.00	55	23.69	23.90	-55	7,087	-0.78%
2019/05/17	4	24.54	0	0.00	23.90	4	7,294	0.05%
2019/05/16	0	0.00	3	24.70	24.40	-3	7,583	-0.04%
2019/05/15	2	25.10	1	25.10	25.05	1	7,709	0.01%
2019/05/14	2	23.85	5	23.57	24.55	-3	8,016	-0.04%
2019/05/13	7	24.05	0	0.00	23.30	7	8,253	0.08%
2019/05/10	23	25.15	4	25.75	25.05	19	8,743	0.22%
2019/05/09	3	25.47	46	25.33	25.50	-43	8,772	-0.49%
2019/05/08	2	26.05	13	26.25	26.35	-11	8,782	-0.13%
2019/05/07	4	26.86	17	26.76	26.65	-13	8,903	-0.15%
2019/05/06	4	26.48	0	0.00	26.30	4	8,994	0.04%
2019/05/03	0	0.00	2	27.60	27.60	-2	9,300	-0.02%
2019/04/29	6	26.73	0	0.00	26.60	6	9,689	0.06%
2019/04/26	0	0.00	2	27.78	27.30	-2	9,797	-0.02%
2019/04/25	4	28.05	3	28.00	28.10	1	10,130	0.01%
2019/04/23	5	28.60	4	28.73	28.75	1	10,579	0.01%
2019/04/22	8	28.96	1	29.00	28.80	7	10,535	0.07%
2019/04/19	3	28.88	10	28.96	28.90	-7	10,523	-0.07%
2019/04/18	50	28.96	3	28.68	28.65	47	10,517	0.45%
2019/04/17	52	29.99	11	30.09	29.85	41	10,458	0.39%
2019/04/16	29	29.72	14	29.57	30.15	15	10,576	0.14%
2019/04/15	11	29.59	0	0.00	29.25	11	10,637	0.10%
2019/04/12	100	30.74	22	30.25	29.05	78	10,596	0.74%
2019/04/11	10	29.34	95	30.00	30.70	-85	10,145	-0.84%
2019/04/10	5	28.46	11	28.46	28.55	-6	9,180	-0.07%
2019/04/09	1	27.90	0	0.00	27.85	1	9,094	0.01%
2019/04/08	8	27.96	0	0.00	27.50	8	9,061	0.09%
2019/04/03	4	27.50	9	27.69	27.60	-5	9,079	-0.06%
2019/04/02	4	27.40	5	27.25	27.25	-1	9,083	-0.01%
2019/04/01	8	27.30	2	27.65	27.30	6	9,101	0.07%
2019/03/29	0	0.00	2	26.65	26.65	-2	9,054	-0.02%
2019/03/28	2	27.10	7	26.77	26.65	-5	9,332	-0.05%
2019/03/27	4	26.48	5	26.73	26.90	-1	9,489	-0.01%
2019/03/26	3	26.27	2	26.10	26.05	1	9,577	0.01%
2019/03/25	7	26.10	29	26.20	26.10	-22	9,814	-0.22%
2019/03/22	6	27.62	0	0.00	27.15	6	9,900	0.06%
2019/03/21	87	27.48	6	27.52	27.55	81	10,038	0.81%
2019/03/20	17	26.59	12	26.61	26.55	5	10,738	0.05%
2019/03/19	10	26.54	6	26.50	26.70	4	10,914	0.04%
2019/03/18	13	26.53	6	26.10	26.25	7	10,916	0.06%
2019/03/15	5	27.65	78	27.30	27.15	-73	10,826	-0.67%
2019/03/14	10	27.93	5	27.60	27.70	5	10,870	0.05%
2019/03/13	22	28.00	7	27.96	28.00	15	11,142	0.13%
2019/03/12	7	27.60	13	27.92	27.70	-6	11,336	-0.05%
2019/03/11	15	27.38	7	27.55	27.50	8	11,605	0.07%
2019/03/08	10	28.05	0	0.00	27.70	10	12,319	0.08%
2019/03/07	0	0.00	29	28.86	28.50	-29	13,170	-0.22%
2019/03/06	1	28.90	0	0.00	28.70	1	13,509	0.01%
2019/03/05	1	28.90	1	28.95	28.75	0	13,769	0.00%
2019/03/04	12	29.12	0	0.00	29.30	12	13,904	0.09%
2019/02/27	1	28.75	2	28.65	28.75	-1	13,919	-0.01%
2019/02/26	7	30.06	4	30.10	29.45	3	13,911	0.02%
2019/02/25	39	30.24	7	30.24	30.25	32	13,990	0.23%
2019/02/22	5	30.44	38	30.25	30.10	-33	14,172	-0.23%
2019/02/21	6	30.30	8	30.13	30.20	-2	14,153	-0.01%
2019/02/20	7	30.46	13	30.28	30.15	-6	14,199	-0.04%
2019/02/19	0	0.00	10	30.18	30.15	-10	14,224	-0.07%
2019/02/18	19	30.24	15	30.09	29.95	4	14,215	0.03%
2019/02/15	10	31.95	18	32.37	31.00	-8	14,082	-0.06%
2019/02/14	19	31.63	8	31.73	31.25	11	13,848	0.08%
2019/02/13	53	31.69	32	31.48	31.35	21	13,838	0.15%
2019/02/12	53	30.90	39	31.00	31.30	14	13,648	0.10%
2019/02/11	55	30.41	30	30.77	31.15	25	13,564	0.18%
2019/01/30	1	28.55	8	28.78	28.55	-7	13,213	-0.05%
2019/01/29	2	28.90	1	28.60	28.90	1	13,385	0.01%
2019/01/28	30	29.51	6	29.33	29.00	24	13,834	0.17%
2019/01/25	2	28.75	4	28.70	28.75	-2	14,039	-0.01%
2019/01/24	9	29.12	9	28.92	28.40	0	14,141	0.00%
2019/01/23	4	28.23	4	28.00	28.25	0	13,989	0.00%
2019/01/22	13	29.01	30	28.54	28.10	-17	14,086	-0.12%
2019/01/21	4	29.38	10	29.03	28.80	-6	13,979	-0.04%
2019/01/18	2	28.40	10	28.76	29.05	-8	13,906	-0.06%
2019/01/17	19	29.06	19	28.72	28.40	0	13,893	0.00%
2019/01/16	18	27.97	10	27.96	28.95	8	13,553	0.06%
2019/01/15	6	27.26	12	27.28	27.05	-6	13,306	-0.05%
2019/01/14	1	26.20	1	26.10	26.25	0	13,137	0.00%
2019/01/11	0	0.00	7	26.43	26.40	-7	13,213	-0.05%
2019/01/10	1	26.30	3	26.48	26.85	-2	13,196	-0.02%
2019/01/09	12	26.92	5	27.14	26.40	7	13,169	0.05%
2019/01/08	75	26.99	9	27.06	26.75	66	13,080	0.50%
2019/01/07	12	26.15	26	26.50	26.85	-14	12,900	-0.11%
2019/01/04	7	23.94	2	24.00	24.45	5	12,832	0.04%
2019/01/03	2	26.10	2	25.90	25.45	0	12,756	0.00%
2019/01/02	3	25.87	6	26.03	25.70	-3	12,860	-0.02%
2018/12/28	4	25.45	5	25.51	25.45	-1	12,985	-0.01%
2018/12/27	2	25.60	3	25.50	25.45	-1	13,109	-0.01%
2018/12/26	3	25.40	4	25.78	24.95	-1	13,064	-0.01%
2018/12/25	6	25.55	0	0.00	25.60	6	13,032	0.05%
2018/12/24	1	26.75	1	26.30	26.50	0	12,977	0.00%
2018/12/22	2	26.40	1	26.30	26.25	1	13,007	0.01%
2018/12/21	6	26.29	8	26.57	26.95	-2	13,020	-0.02%
2018/12/20	10	25.24	3	25.42	25.65	7	12,743	0.05%
2018/12/19	10	25.83	0	0.00	25.45	10	12,634	0.08%
2018/12/18	9	26.00	61	26.49	26.00	-52	12,559	-0.41%
2018/12/17	2	27.65	3	27.52	27.25	-1	12,402	-0.01%
2018/12/14	5	27.61	3	27.57	27.70	2	12,378	0.02%
2018/12/13	29	29.76	22	30.00	28.80	7	12,204	0.06%
2018/12/12	23	28.10	10	29.02	29.70	13	11,430	0.11%
2018/12/11	1	27.30	1	26.70	27.00	0	11,257	0.00%
2018/12/10	16	26.95	3	26.70	26.70	13	11,295	0.12%
2018/12/07	0	0.00	14	28.21	28.10	-14	11,245	-0.12%
2018/12/06	68	27.76	5	29.70	27.55	63	11,175	0.56%
2018/12/05	68	30.50	49	29.86	30.25	19	10,997	0.17%
2018/12/04	17	31.49	17	31.71	31.50	0	10,949	0.00%
2018/12/03	48	32.23	30	31.81	31.90	18	10,750	0.17%
2018/11/30	27	30.05	81	30.46	31.25	-54	10,080	-0.54%
2018/11/29	3	28.03	29	27.35	28.45	-26	9,212	-0.28%
2018/11/28	7	25.89	18	25.93	25.90	-11	8,915	-0.12%
2018/11/27	7	24.69	5	24.59	24.80	2	8,751	0.02%
2018/11/26	20	23.90	1	23.80	23.75	19	8,657	0.22%
2018/11/23	1	23.55	2	24.05	23.45	-1	8,811	-0.01%
2018/11/22	20	24.76	1	24.95	24.25	19	9,015	0.21%
2018/11/21	15	25.88	4	25.88	25.55	11	8,951	0.12%
2018/11/20	8	25.74	8	25.70	25.75	0	8,885	0.00%
2018/11/19	2	25.25	7	25.51	25.65	-5	8,898	-0.06%
2018/11/16	4	24.80	6	24.97	24.60	-2	9,020	-0.02%
2018/11/15	3	24.23	7	24.47	24.45	-4	9,163	-0.04%
2018/11/14	4	24.00	2	24.65	24.10	2	9,169	0.02%
2018/11/13	2	23.53	3	23.20	24.15	-1	9,201	-0.01%
2018/11/12	60	23.60	38	23.73	24.10	22	9,232	0.24%
2018/11/09	50	23.68	12	23.57	23.80	38	9,218	0.41%
2018/11/08	16	25.24	30	25.51	24.65	-14	9,232	-0.15%
2018/11/07	33	25.67	22	25.52	25.80	11	9,204	0.12%
2018/11/06	22	24.78	86	25.26	24.30	-64	9,220	-0.69%
2018/11/05	24	26.32	6	26.65	25.75	18	9,225	0.20%
2018/11/02	12	25.00	24	25.93	26.00	-12	8,734	-0.14%
2018/11/01	2	22.50	7	22.51	23.65	-5	8,434	-0.06%
2018/10/31	45	21.44	25	21.46	22.25	20	8,304	0.24%
2018/10/30	24	20.99	2	20.93	21.00	22	8,139	0.27%
2018/10/29	2	20.75	5	20.68	20.30	-3	8,095	-0.04%
2018/10/26	6	21.07	4	20.46	20.30	2	8,223	0.02%
2018/10/25	13	20.95	2	20.80	20.75	11	8,232	0.13%
2018/10/24	2	23.25	0	0.00	23.05	2	8,230	0.02%
2018/10/22	0	0.00	1	24.15	23.90	-1	8,524	-0.01%
2018/10/19	8	22.98	3	23.05	23.25	5	8,669	0.06%
2018/10/17	0	0.00	1	24.85	24.25	-1	8,960	-0.01%
2018/10/16	3	24.82	3	24.70	24.50	0	9,063	0.00%
2018/10/15	1	24.40	1	24.45	24.75	0	9,181	0.00%
2018/10/12	3	23.42	16	23.82	24.05	-13	9,501	-0.14%
2018/10/11	1	23.05	2	23.35	23.05	-1	9,716	-0.01%
2018/10/09	7	25.62	6	26.74	25.60	1	9,883	0.01%
2018/10/08	17	26.77	0	0.00	26.30	17	9,900	0.17%
2018/10/05	12	29.03	1	28.60	28.60	11	9,810	0.11%
2018/10/04	8	31.93	5	31.75	31.75	3	9,787	0.03%
2018/10/03	2	33.05	1	32.10	32.05	1	9,966	0.01%
2018/10/02	3	33.30	8	33.26	33.40	-5	10,174	-0.05%
2018/10/01	2	32.60	0	0.00	33.00	2	10,261	0.02%
2018/09/28	4	33.19	0	0.00	32.35	4	10,444	0.04%
2018/09/26	0	0.00	3	34.50	33.65	-3	10,919	-0.03%
2018/09/25	0	0.00	2	34.03	33.95	-2	11,420	-0.02%
2018/09/21	1	33.00	10	32.79	32.85	-9	11,721	-0.08%
2018/09/20	8	32.21	1	33.60	31.60	7	11,692	0.06%
2018/09/19	1	33.70	4	34.01	33.20	-3	11,730	-0.03%
2018/09/18	5	33.26	1	33.20	33.20	4	11,875	0.03%
2018/09/17	1	34.10	0	0.00	34.35	1	11,951	0.01%
2018/09/14	0	0.00	3	34.05	34.65	-3	12,053	-0.02%
2018/09/13	2	34.05	1	33.60	33.45	1	12,211	0.01%
2018/09/12	15	33.90	16	33.88	33.95	-1	12,365	-0.01%
2018/09/11	11	34.39	13	33.53	34.10	-2	12,775	-0.02%
2018/09/10	7	35.18	54	35.95	33.50	-47	12,938	-0.36%
2018/09/07	12	37.08	14	37.95	37.20	-2	13,031	-0.02%
2018/09/06	4	38.94	0	0.00	38.20	4	13,277	0.03%
2018/09/05	7	40.39	4	40.24	39.70	3	13,695	0.02%
2018/09/04	11	39.65	15	40.40	40.35	-4	14,177	-0.03%
2018/09/03	8	39.59	2	39.55	38.80	6	14,395	0.04%
2018/08/31	2	41.05	1	41.40	41.65	1	14,562	0.01%
2018/08/30	17	41.31	15	41.77	41.85	2	14,713	0.01%
2018/08/29	11	41.45	23	41.16	40.90	-12	14,755	-0.08%
2018/08/28	4	39.28	1	39.15	39.00	3	14,992	0.02%
2018/08/27	6	39.48	3	39.25	39.60	3	15,665	0.02%
2018/08/24	2	37.25	5	37.72	38.35	-3	16,260	-0.02%
2018/08/23	12	38.69	21	39.15	37.90	-9	16,866	-0.05%
2018/08/22	10	39.35	21	38.61	39.20	-11	17,355	-0.06%
2018/08/21	0	0.00	5	37.09	37.20	-5	17,414	-0.03%
2018/08/20	5	36.17	4	36.31	36.05	1	17,824	0.01%
2018/08/17	5	37.83	2	38.60	37.05	3	18,015	0.02%
2018/08/16	1	37.80	3	37.85	37.80	-2	18,146	-0.01%
2018/08/15	11	37.45	4	37.58	37.40	7	18,284	0.04%
2018/08/14	11	38.98	11	38.25	39.20	0	18,368	0.00%
2018/08/13	6	38.63	4	38.03	37.45	2	18,516	0.01%
2018/08/10	17	42.59	0	0.00	41.00	17	18,671	0.09%
2018/08/09	0	0.00	3	44.75	44.70	-3	18,662	-0.02%
2018/08/08	16	45.41	4	45.80	44.60	12	19,369	0.06%
2018/08/07	2	45.50	2	44.90	45.30	0	19,748	0.00%
2018/08/06	0	0.00	4	44.75	44.50	-4	19,966	-0.02%
2018/08/03	2	44.00	6	44.45	45.10	-4	20,087	-0.02%
2018/08/02	17	43.93	17	43.51	43.25	0	20,151	0.00%
2018/08/01	51	47.31	2	46.75	46.35	49	20,139	0.24%
2018/07/31	9	46.55	11	46.89	47.00	-2	20,239	-0.01%
2018/07/30	16	46.63	10	47.97	46.45	6	20,574	0.03%
2018/07/27	1	48.60	11	48.41	48.65	-10	20,620	-0.05%
2018/07/26	16	47.26	9	47.36	47.65	7	20,598	0.03%
2018/07/25	26	46.51	31	46.66	47.10	-5	20,590	-0.02%
2018/07/24	5	44.85	11	44.73	44.95	-6	20,477	-0.03%
2018/07/23	11	43.16	0	0.00	43.50	11	20,442	0.05%
2018/07/20	20	45.25	3	45.78	43.50	17	20,453	0.08%
2018/07/19	14	45.46	9	44.38	44.80	5	20,503	0.02%
2018/07/18	28	47.55	7	49.11	45.85	21	20,485	0.10%
2018/07/17	8	51.26	18	51.15	50.90	-10	20,276	-0.05%
2018/07/16	10	50.14	1	49.90	49.65	9	20,265	0.04%
2018/07/13	21	52.69	4	52.18	52.00	17	20,283	0.08%
2018/07/12	4	51.68	4	52.45	52.60	0	20,531	0.00%
2018/07/11	4	52.68	5	52.54	51.80	-1	20,832	0.00%
2018/07/10	15	52.90	6	52.73	52.40	9	20,859	0.04%
2018/07/09	0	0.00	2	55.45	54.00	-2	20,861	-0.01%
2018/07/06	19	55.38	23	56.49	55.50	-4	20,896	-0.02%
2018/07/05	13	59.29	10	58.96	57.90	3	20,969	0.01%
2018/07/04	15	60.56	6	59.73	59.30	9	20,875	0.04%
2018/07/03	26	61.95	30	61.28	61.50	-4	20,903	-0.02%
2018/07/02	13	59.65	24	59.69	59.30	-11	20,719	-0.05%
2018/06/29	7	57.41	10	57.11	57.00	-3	20,522	-0.01%
2018/06/28	10	56.09	0	0.00	55.80	10	20,679	0.05%
2018/06/27	8	58.95	17	58.58	57.60	-9	21,421	-0.04%
2018/06/26	3	56.90	3	57.47	57.60	0	21,661	0.00%
2018/06/25	12	57.97	2	58.80	56.70	10	22,331	0.04%
2018/06/22	22	59.25	24	58.84	58.40	-2	22,758	-0.01%
2018/06/21	21	58.88	16	58.94	57.80	5	22,747	0.02%
2018/06/20	35	58.73	23	58.77	57.60	12	22,667	0.05%
2018/06/19	16	57.62	0	0.00	57.00	16	22,460	0.07%
2018/06/15	16	61.56	10	60.33	59.50	6	22,427	0.03%
2018/06/14	11	60.16	22	59.88	59.60	-11	22,244	-0.05%
2018/06/13	46	60.73	20	59.71	58.70	26	21,992	0.12%
2018/06/12	48	62.89	43	62.75	65.10	5	21,603	0.02%
2018/06/11	17	59.77	14	60.62	60.00	3	21,153	0.01%
2018/06/08	7	60.19	3	60.73	59.60	4	21,069	0.02%
2018/06/07	6	60.92	14	60.34	59.80	-8	20,875	-0.04%
2018/06/06	12	60.98	8	61.61	60.60	4	20,827	0.02%
2018/06/05	47	61.17	134	61.80	60.60	-87	21,042	-0.41%	大賣/
2018/06/04	53	69.07	21	67.38	64.40	32	20,988	0.15%
2018/06/01	33	64.21	26	64.43	66.60	7	20,470	0.03%
2018/05/31	42	63.61	22	64.05	60.60	20	19,774	0.10%
2018/05/30	11	59.26	26	60.74	61.20	-15	19,175	-0.08%
2018/05/29	12	57.60	12	57.27	57.20	0	18,789	0.00%
2018/05/28	27	55.53	39	57.38	56.70	-12	18,734	-0.06%
2018/05/25	12	51.83	13	53.69	53.80	-1	18,330	-0.01%
2018/05/24	14	50.99	21	51.84	51.80	-7	18,130	-0.04%
2018/05/23	7	50.04	3	50.53	50.10	4	18,104	0.02%
2018/05/22	13	51.32	2	51.10	50.70	11	17,897	0.06%
2018/05/21	24	51.01	9	50.91	50.60	15	17,741	0.08%
2018/05/18	38	53.42	19	54.66	52.10	19	17,470	0.11%
2018/05/17	4	58.30	19	57.46	57.30	-15	17,203	-0.09%
2018/05/16	28	59.64	14.5	59.12	58.20	13.5	17,002	0.08%
2018/05/15	17	57.56	17	58.34	59.10	0	16,351	0.00%
2018/05/14	2	53.90	12	53.63	53.80	-10	16,107	-0.06%
2018/05/11	7	52.14	2	50.95	50.60	5	15,878	0.03%
2018/05/10	10	53.06	25	52.99	52.60	-15	15,750	-0.10%
2018/05/09	18	51.44	1	51.30	51.10	17	15,652	0.11%
2018/05/08	6	52.87	2	52.20	51.60	4	15,544	0.03%
2018/05/07	31	52.96	8	53.48	54.00	23	15,424	0.15%
2018/05/04	11	49.70	22	51.22	51.00	-11	15,013	-0.07%
2018/05/03	3	47.73	8	48.48	48.50	-5	14,859	-0.03%
2018/05/02	20	48.86	2	48.60	48.10	18	15,094	0.12%
2018/04/30	13	50.47	6	49.96	50.50	7	15,025	0.05%
2018/04/27	8	48.25	12	48.63	48.65	-4	15,052	-0.03%
2018/04/26	1	46.80	7	47.89	47.80	-6	15,154	-0.04%
2018/04/25	17	48.38	30	47.27	46.90	-13	15,449	-0.08%
2018/04/24	13	46.78	14	45.99	47.75	-1	15,601	-0.01%
2018/04/23	4	48.11	3	49.75	47.65	1	15,674	0.01%
2018/04/20	114	51.01	3	50.47	50.00	111	16,131	0.69%	大買/鉅額交易
2018/04/19	8	49.77	13	49.53	49.90	-5	16,878	-0.03%
2018/04/18	0	0.00	37	49.02	49.05	-37	16,811	-0.22%
2018/04/17	3	50.07	83	47.71	47.55	-80	16,604	-0.48%
2018/04/16	7	54.20	1	53.50	52.70	6	16,259	0.04%
2018/04/13	8	54.85	7	54.63	54.60	1	16,165	0.01%
2018/04/12	3	56.20	3	56.00	55.90	0	16,055	0.00%
2018/04/11	9	56.54	15.9	56.14	57.30	-6.9	16,235	-0.04%
2018/04/10	5	54.52	4	53.98	52.40	1	16,328	0.01%
2018/04/09	5	57.08	8	57.61	54.00	-3	16,599	-0.02%
2018/04/03	23	52.91	19	53.92	55.50	4	16,941	0.02%
2018/04/02	0	0.00	4	50.01	50.60	-4	16,618	-0.02%
2018/03/31	16	50.68	23	50.27	49.80	-7	16,814	-0.04%
2018/03/30	21	51.15	22	50.88	49.50	-1	16,775	-0.01%
2018/03/29	7	47.38	45	47.12	48.35	-38	15,886	-0.24%
2018/03/28	81	46.90	35	46.66	46.50	46	15,454	0.30%
2018/03/27	8	44.35	15	45.93	46.40	-7	14,681	-0.05%
2018/03/26	9	40.48	10	40.55	42.20	-1	14,229	-0.01%
2018/03/23	7	39.66	1	40.05	39.50	6	14,181	0.04%
2018/03/22	4	41.53	6	41.05	41.00	-2	14,100	-0.01%
2018/03/21	2	40.15	10.2	40.89	42.00	-8.2	13,843	-0.06%
2018/03/20	10	40.03	2	40.10	39.75	8	13,608	0.06%
2018/03/19	3	40.28	5	40.35	40.45	-2	13,536	-0.01%
2018/03/16	2	39.60	6	40.03	39.60	-4	13,452	-0.03%
2018/03/15	6	39.69	2	39.60	39.70	4	13,402	0.03%
2018/03/14	32	40.90	13	40.43	40.30	19	13,392	0.14%
2018/03/13	2	40.55	2	39.95	39.85	0	13,261	0.00%
2018/03/12	8	40.28	7	40.35	40.20	1	13,267	0.01%
2018/03/09	11	40.83	6	41.16	39.40	5	13,276	0.04%
2018/03/08	55	39.30	74	39.49	40.65	-19	13,007	-0.15%
2018/03/07	13	38.95	21	38.85	37.80	-8	12,640	-0.06%
2018/03/06	3	38.08	0	0.00	37.75	3	12,779	0.02%
2018/03/05	7	38.34	4	38.40	37.50	3	13,422	0.02%
2018/03/02	10	39.55	3	39.63	39.10	7	13,869	0.05%
2018/03/01	1	39.40	40	37.90	39.40	-39	13,587	-0.29%
2018/02/27	3	37.58	29	37.78	37.00	-26	13,458	-0.19%
2018/02/26	16	38.06	12	37.82	37.65	4	13,563	0.03%
2018/02/23	0	0.00	14	37.11	37.65	-14	13,544	-0.10%
2018/02/22	1	35.25	10	35.38	35.65	-9	13,578	-0.07%
2018/02/21	5	34.92	2	35.55	35.50	3	13,554	0.02%
2018/02/12	4	33.38	10	33.39	33.90	-6	13,482	-0.04%
2018/02/09	32	30.42	10	30.92	31.85	22	13,447	0.16%
2018/02/08	16	33.96	29	33.79	33.20	-13	13,354	-0.10%
2018/02/07	37	34.84	17	34.62	34.60	20	13,440	0.15%
2018/02/06	47	32.97	23	33.54	32.35	24	13,389	0.18%
2018/02/05	28	34.99	7	35.09	35.80	21	13,266	0.16%
2018/02/02	2	36.40	0	0.00	36.30	2	13,266	0.02%
2018/02/01	2	36.78	3	37.07	36.60	-1	13,289	-0.01%
2018/01/31	1	36.75	45	36.76	36.45	-44	13,308	-0.33%
2018/01/30	14	37.91	36	37.89	36.90	-22	13,336	-0.16%
2018/01/29	3	38.70	42	38.51	38.25	-39	13,305	-0.29%
2018/01/26	22	38.21	6	38.77	38.95	16	13,367	0.12%
2018/01/25	12	39.13	9	39.44	37.90	3	13,386	0.02%
2018/01/24	13	38.76	7	38.97	38.70	6	13,297	0.05%
2018/01/23	1	38.95	0	0.00	38.30	1	13,411	0.01%
2018/01/22	8	39.25	1	39.60	39.40	7	13,872	0.05%
2018/01/19	8	40.09	9	38.78	39.90	-1	14,166	-0.01%
2018/01/18	6	39.45	6	39.60	38.90	0	13,806	0.00%
2018/01/17	19	38.14	46	39.29	39.70	-27	13,511	-0.20%
2018/01/16	44	37.83	65	37.85	38.55	-21	13,081	-0.16%
2018/01/15	112	36.16	97	35.79	38.10	15	12,653	0.12%	大買/
2018/01/12	1	35.10	0	0.00	34.65	1	11,733	0.01%
2018/01/11	0	0.00	2	34.00	34.10	-2	11,646	-0.02%
2018/01/10	30	33.60	0	0.00	33.40	30	11,639	0.26%
2018/01/09	1	34.10	2	34.05	33.95	-1	11,694	-0.01%
2018/01/08	0	0.00	10	35.49	34.35	-10	11,867	-0.08%
2018/01/05	6	36.18	16.8	35.85	36.15	-10.8	11,897	-0.09%
2018/01/04	24	35.02	99	34.23	35.30	-75	11,835	-0.63%
2018/01/03	31	33.69	10	33.37	33.55	21	11,730	0.18%
2018/01/02	9	32.13	6.1	32.64	32.40	2.9	11,342	0.03%