強茂 (2481)-日盛-復興券商分點個股進出

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

強茂

(2481)

可現股當沖

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

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－日盛-復興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-復興券商分點個股進出
日盛-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	6	71.73	1	71.10	71.50	5	5,213	0.10%
2023/04/06	2	71.80	2	71.70	71.70	0	5,181	0.00%
2023/03/29	1	70.60	1	71.90	71.00	0	5,091	0.00%
2023/03/28	35	71.16	74	71.41	70.50	-39	4,993	-0.78%
2023/03/27	0	0.00	5	70.10	69.90	-5	4,707	-0.11%
2023/03/24	2	70.05	0	0.00	70.00	2	4,711	0.04%
2023/03/23	72.1	70.30	17	70.34	70.30	55.1	4,743	1.16%
2023/03/22	2	71.85	1	71.70	72.00	1	4,658	0.02%
2023/03/20	29	71.24	89	72.34	71.00	-60	4,701	-1.28%
2023/03/17	0	0.00	1	68.70	68.90	-1	4,435	-0.02%
2023/03/16	1	67.20	11	67.35	67.20	-10	4,405	-0.23%
2023/03/15	5	69.56	1	69.80	69.00	4	4,388	0.09%
2023/03/14	1	68.10	0	0.00	68.10	1	4,401	0.02%
2023/03/13	5	67.90	0	0.00	69.10	5	4,451	0.11%
2023/03/10	50.1	69.79	0	0.00	69.40	50.1	4,458	1.12%
2023/03/09	20.3	71.45	0	0.00	71.70	20.3	4,608	0.44%
2023/03/08	33	72.81	6	72.37	72.10	27	4,625	0.58%
2023/03/07	3	71.63	8	71.71	71.80	-5	4,341	-0.12%
2023/03/06	2	70.50	4	69.90	70.70	-2	4,092	-0.05%
2023/03/02	1	65.70	0	0.00	65.90	1	3,820	0.03%
2023/03/01	1	66.30	0	0.00	66.30	1	3,827	0.03%
2023/02/24	1	66.80	0	0.00	66.80	1	3,849	0.03%
2023/02/21	3	67.80	1	67.90	67.60	2	3,879	0.05%
2023/02/15	1	67.60	0	0.00	66.30	1	3,941	0.03%
2023/02/03	0	0.00	9	69.90	69.10	-9	3,846	-0.23%
2023/02/02	1	67.80	5	68.30	68.10	-4	3,694	-0.11%
2023/02/01	1	67.40	0	0.00	67.10	1	3,638	0.03%
2023/01/30	2	65.60	2	65.20	65.30	0	3,581	0.00%
2023/01/09	0	0.00	1	61.70	63.00	-1	3,665	-0.03%
2022/12/29	0	0.00	1	57.90	57.90	-1	3,869	-0.03%
2022/12/16	0	0.00	1	64.10	64.00	-1	4,209	-0.02%
2022/12/14	1	64.60	0	0.00	65.00	1	4,141	0.02%
2022/12/12	69	64.70	68	64.68	64.20	1	4,051	0.02%
2022/12/06	1	63.30	1	64.70	63.50	0	3,934	0.00%
2022/12/02	1	65.70	1	66.10	65.70	0	4,065	0.00%
2022/12/01	2	65.70	36	66.08	65.60	-34	4,047	-0.84%
2022/11/30	44	62.16	14	62.69	63.10	30	3,926	0.76%
2022/11/29	0	0.00	3	60.40	60.70	-3	3,892	-0.08%
2022/11/28	10	60.90	2	59.50	61.30	8	3,919	0.20%
2022/11/22	0	0.00	0.5	59.40	58.90	-0.5	4,165	-0.01%
2022/11/17	0	0.00	1	61.30	61.50	-1	4,768	-0.02%
2022/11/16	0	0.00	2	60.40	60.40	-2	4,782	-0.04%
2022/11/15	1	59.40	1	59.10	59.30	0	4,748	0.00%
2022/11/07	0	0.00	0.2	58.70	58.30	-0.2	5,601	0.00%
2022/11/04	0	0.00	0.5	57.60	57.80	-0.5	5,692	-0.01%
2022/10/24	0.5	53.70	0	0.00	53.10	0.5	6,523	0.01%
2022/10/18	0	0.00	2	53.50	53.60	-2	6,692	-0.03%
2022/10/17	1	49.90	1	51.60	52.00	0	6,812	0.00%
2022/10/14	0	0.00	1	53.10	53.00	-1	7,022	-0.01%
2022/10/13	1	49.15	0	0.00	49.10	1	7,058	0.01%
2022/10/07	0	0.00	2	57.10	57.20	-2	7,117	-0.03%
2022/10/06	3	57.50	0	0.00	58.00	3	7,179	0.04%
2022/10/05	10	57.87	1	59.00	57.10	9	7,199	0.13%
2022/10/04	2	58.50	1	58.60	58.60	1	7,171	0.01%
2022/09/23	1	62.60	40	62.22	62.00	-39	7,628	-0.51%
2022/09/22	0	0.00	1	63.90	64.00	-1	7,688	-0.01%
2022/09/21	1	64.40	0	0.00	64.40	1	7,686	0.01%
2022/09/14	0	0.00	10	67.35	67.40	-10	7,925	-0.13%
2022/09/13	30	67.57	0	0.00	67.00	30	7,975	0.38%
2022/09/12	23	67.80	3	67.67	67.80	20	8,102	0.25%
2022/09/08	3	66.10	2	67.50	68.50	1	8,290	0.01%
2022/09/06	0	0.00	2	64.60	63.60	-2	8,418	-0.02%
2022/09/05	16	68.37	0	70.20	67.50	16	8,364	0.19%
2022/09/01	2	70.55	2	70.85	68.90	0	8,309	0.00%
2022/08/31	0	0.00	14	68.61	69.90	-14	8,199	-0.17%
2022/08/30	1	69.00	0	0.00	69.10	1	8,195	0.01%
2022/08/29	3	68.30	5	68.58	68.30	-2	8,202	-0.02%
2022/08/26	2	71.70	11	71.41	71.60	-9	8,191	-0.11%
2022/08/25	2	72.00	10	70.84	70.10	-8	8,089	-0.10%
2022/08/23	2	68.30	1	68.20	68.20	1	8,076	0.01%
2022/08/22	2	69.20	0	0.00	69.30	2	8,299	0.02%
2022/08/19	3	69.90	5	70.00	69.90	-2	8,332	-0.02%
2022/08/18	4	70.03	1	69.90	70.40	3	8,275	0.04%
2022/08/17	3	71.97	2	71.00	71.00	1	8,186	0.01%
2022/08/16	0	0.00	22	69.55	70.20	-22	7,927	-0.28%
2022/08/12	1	66.20	0	0.00	66.20	1	7,855	0.01%
2022/08/10	5	68.10	0	0.00	66.80	5	8,128	0.06%
2022/08/08	5	66.50	2	65.30	67.30	3	8,537	0.04%
2022/08/05	15	67.65	5	68.42	67.60	10	8,520	0.12%
2022/08/04	7	65.53	8	65.58	66.70	-1	8,413	-0.01%
2022/08/03	0	0.00	5	64.00	63.40	-5	8,327	-0.06%
2022/07/29	0	0.00	3	64.70	65.00	-3	8,652	-0.03%
2022/07/27	0	0.00	1	64.40	64.50	-1	8,971	-0.01%
2022/07/26	1	63.60	2	63.40	62.60	-1	9,027	-0.01%
2022/07/25	13	65.38	1	65.20	65.10	12	9,039	0.13%
2022/07/21	16	63.52	22	64.94	66.20	-6	9,223	-0.07%
2022/07/20	5	62.32	12	62.53	62.40	-7	9,154	-0.08%
2022/07/19	9	60.76	1	60.80	60.90	8	9,272	0.09%
2022/07/18	5	59.80	1	60.10	59.80	4	9,442	0.04%
2022/07/15	0	0.00	17	58.78	59.00	-17	9,747	-0.17%
2022/07/14	1	57.70	38	57.68	58.30	-37	10,055	-0.37%
2022/07/13	4	56.48	4	57.10	55.80	0	10,347	0.00%
2022/07/12	7	55.94	0	0.00	54.80	7	10,689	0.07%
2022/07/11	11	57.94	11	58.67	58.10	0	10,957	0.00%
2022/07/08	30	57.43	36	58.31	58.00	-6	11,017	-0.05%
2022/07/07	0	0.00	1	56.00	55.80	-1	10,898	-0.01%
2022/07/06	3	55.30	2	56.95	53.90	1	10,894	0.01%
2022/07/05	2	56.25	4	56.38	56.50	-2	10,938	-0.02%
2022/07/04	2	58.85	0	0.00	56.90	2	10,930	0.02%
2022/07/01	4	62.68	3	62.07	57.90	1	11,029	0.01%
2022/06/30	18	65.56	0	0.00	63.00	18	11,036	0.16%
2022/06/29	8	66.76	5	67.54	67.60	3	11,191	0.03%
2022/06/28	32	69.05	0	0.00	68.00	32	11,908	0.27%
2022/06/27	1	70.00	33	69.75	70.00	-32	13,329	-0.24%
2022/06/24	9	67.08	9	67.99	67.00	0	13,453	0.00%
2022/06/23	1	66.40	0	0.00	66.30	1	13,603	0.01%
2022/06/22	7	68.37	0	0.00	66.60	7	13,864	0.05%
2022/06/21	0	0.00	7	68.84	69.40	-7	14,058	-0.05%
2022/06/20	25.5	66.94	6	67.72	66.10	19.5	14,344	0.14%
2022/06/17	5	70.22	6	70.13	69.10	-1	14,401	-0.01%
2022/06/16	3	78.07	5	78.70	71.60	-2	14,233	-0.01%
2022/06/15	1	78.80	1	79.70	79.00	0	14,183	0.00%
2022/06/14	10	78.38	12	78.67	78.90	-2	14,341	-0.01%
2022/06/13	2	79.70	8	79.89	79.50	-6	14,314	-0.04%
2022/06/10	17	80.51	5	81.38	81.80	12	14,409	0.08%
2022/06/09	0	0.00	12	81.17	81.50	-12	14,480	-0.08%
2022/06/08	3	81.03	12	80.93	80.80	-9	14,506	-0.06%
2022/06/07	1	81.30	1	81.80	81.50	0	14,549	0.00%
2022/06/06	35	81.73	2	81.25	81.40	33	14,548	0.23%
2022/06/01	5	84.40	0	0.00	84.00	5	14,505	0.03%
2022/05/30	12	82.98	32	82.69	84.50	-20	14,193	-0.14%
2022/05/27	8	80.29	3	81.13	80.20	5	13,953	0.04%
2022/05/26	4	80.08	5	80.84	78.90	-1	13,935	-0.01%
2022/05/25	4	79.28	4	79.93	80.20	0	13,923	0.00%
2022/05/24	7	79.71	0	0.00	78.70	7	13,997	0.05%
2022/05/23	18	81.42	4	82.13	81.20	14	14,026	0.10%
2022/05/20	15	80.73	7	81.20	81.20	8	14,123	0.06%
2022/05/19	16	79.06	16	80.09	81.20	0	14,577	0.00%
2022/05/18	3	82.07	1	83.30	81.20	2	14,594	0.01%
2022/05/17	4	80.28	28	81.18	82.40	-24	14,434	-0.17%
2022/05/16	26	79.29	24	80.69	78.40	2	14,348	0.01%
2022/05/13	1	77.00	1	77.70	77.20	0	14,440	0.00%
2022/05/12	20	76.49	5	77.10	75.50	15	14,713	0.10%
2022/05/11	29	77.75	44	77.51	77.10	-15	15,081	-0.10%
2022/05/10	7	74.26	7	74.74	75.50	0	14,961	0.00%
2022/05/09	25	78.66	11	78.87	77.10	14	15,062	0.09%
2022/05/06	13	79.17	1.1	81.06	81.20	11.9	15,546	0.08%
2022/05/05	6	81.13	19	81.24	81.40	-13	15,572	-0.08%
2022/05/04	3	78.97	3	79.60	78.60	0	15,326	0.00%
2022/05/03	8	77.30	17	76.99	77.90	-9	15,547	-0.06%
2022/04/29	7	77.56	5	78.48	76.10	2	15,578	0.01%
2022/04/28	11	75.33	9	74.63	76.00	2	15,557	0.01%
2022/04/27	26	73.27	25	73.86	76.10	1	15,466	0.01%
2022/04/26	25	77.60	19	77.69	77.00	6	15,339	0.04%
2022/04/25	8	80.18	4	79.53	78.70	4	15,252	0.03%
2022/04/22	10.1	82.99	12	84.23	82.80	-1.9	15,120	-0.01%
2022/04/21	15	82.13	16	83.27	84.60	-1	14,983	-0.01%
2022/04/20	22	80.53	7	80.63	80.80	15	14,855	0.10%
2022/04/19	18	81.76	1	82.60	80.60	17	14,623	0.12%
2022/04/18	67	82.88	69	83.32	82.00	-2	14,444	-0.01%
2022/04/15	52	86.67	50	86.03	85.00	2	14,235	0.01%
2022/04/14	2	90.50	1.2	91.43	90.80	0.8	14,260	0.01%
2022/04/13	3	94.00	2	94.95	93.80	1	14,192	0.01%
2022/04/12	3	94.33	4	94.48	93.30	-1	14,352	-0.01%
2022/04/11	4	95.73	0	0.00	95.00	4	14,407	0.03%
2022/04/08	3	98.40	2	98.10	98.10	1	14,392	0.01%
2022/04/07	9	99.61	131	98.31	98.00	-122	14,346	-0.85%	大賣/鉅額交易
2022/04/06	6	100.05	4	100.75	101.50	2	14,168	0.01%
2022/04/01	42.1	99.86	1	99.80	100.50	41.1	14,162	0.29%
2022/03/31	50.1	105.38	47	105.94	102.00	3.1	13,986	0.02%
2022/03/30	99.1	104.71	18.1	105.79	105.00	81	13,567	0.60%
2022/03/29	3	99.77	3	99.80	98.80	0	12,340	0.00%
2022/03/28	2.1	98.60	0	0.00	98.40	2.1	12,524	0.02%
2022/03/25	3	99.80	8	99.13	99.90	-5	12,582	-0.04%
2022/03/24	9	97.84	3	97.50	97.80	6	12,322	0.05%
2022/03/23	9.1	99.87	1.5	100.50	99.60	7.6	12,188	0.06%
2022/03/22	3	101.83	1	102.00	102.50	2	12,003	0.02%
2022/03/21	4	105.50	5	105.40	105.00	-1	11,884	-0.01%
2022/03/18	7	103.79	4	103.63	105.00	3	11,866	0.03%
2022/03/17	2.5	101.00	4	101.63	102.00	-1.5	11,702	-0.01%
2022/03/16	1	97.60	2	95.65	96.30	-1	11,705	-0.01%
2022/03/15	3	96.90	1	101.00	95.00	2	11,863	0.02%
2022/03/14	1	101.50	0.9	102.00	102.00	0.1	11,960	0.00%
2022/03/11	1	100.50	3	99.73	101.00	-2	12,395	-0.02%
2022/03/10	1	100.00	2	101.50	99.50	-1	12,755	-0.01%
2022/03/07	6	98.97	9	98.14	97.30	-3	14,153	-0.02%
2022/03/04	0	0.00	1	101.00	101.50	-1	14,469	-0.01%
2022/03/03	1	103.50	1	103.50	103.00	0	14,750	0.00%
2022/02/25	2	101.25	0	0.00	100.50	2	15,771	0.01%
2022/02/24	0	0.00	1	100.00	99.40	-1	16,240	-0.01%
2022/02/23	1	102.50	0	0.00	104.00	1	16,640	0.01%
2022/02/22	4	102.88	0	0.00	102.50	4	17,811	0.02%
2022/02/21	6	107.92	1	111.50	106.00	5	18,081	0.03%
2022/02/18	1	109.00	2	108.25	109.00	-1	17,897	-0.01%
2022/02/17	0	0.00	2	107.25	107.00	-2	18,019	-0.01%
2022/02/16	7	107.57	3	107.17	107.00	4	18,175	0.02%
2022/02/15	7	108.14	8	106.44	105.00	-1	18,300	-0.01%
2022/02/14	4	106.13	4	106.13	106.00	0	18,441	0.00%
2022/02/11	9	105.50	11	106.00	105.00	-2	18,444	-0.01%
2022/02/10	3	102.67	1	102.00	103.00	2	18,668	0.01%
2022/02/09	2.5	103.60	9	102.50	103.00	-6.5	19,384	-0.03%
2022/02/08	8	98.39	13	99.12	102.00	-5	19,523	-0.03%
2022/02/07	9	93.11	14	94.06	95.00	-5	19,910	-0.03%
2022/01/26	5	89.56	10	90.58	90.50	-5	20,923	-0.02%
2022/01/25	24	91.48	16	92.48	89.50	8	22,423	0.04%
2022/01/24	20	85.88	53	87.94	91.30	-33	22,697	-0.15%
2022/01/21	1	89.60	5	89.10	88.70	-4	23,536	-0.02%
2022/01/20	22	89.38	20	89.80	90.30	2	24,081	0.01%
2022/01/19	10	91.00	0	0.00	90.40	10	24,609	0.04%
2022/01/18	21	92.36	18	93.51	92.40	3	25,087	0.01%
2022/01/17	1	89.80	5	91.30	92.00	-4	25,652	-0.02%
2022/01/14	12	88.54	12	89.14	89.30	0	26,174	0.00%
2022/01/13	20	90.45	17	90.26	90.60	3	27,169	0.01%
2022/01/12	4	92.88	4	93.58	92.70	0	27,947	0.00%
2022/01/11	16	94.38	12	93.92	93.70	4	28,558	0.01%
2022/01/10	4	95.35	10	96.42	98.60	-6	28,664	-0.02%
2022/01/07	10	97.16	5	95.02	95.00	5	28,617	0.02%
2022/01/06	4	100.13	0	0.00	100.50	4	28,343	0.01%
2022/01/05	11	101.68	16	103.00	102.00	-5	28,453	-0.02%
2022/01/04	7	105.07	2	105.75	104.00	5	28,502	0.02%
2022/01/03	6	106.17	1	108.00	105.50	5	28,716	0.02%
2021/12/30	3	106.83	0	0.00	107.00	3	28,796	0.01%
2021/12/29	2	106.50	1	107.00	107.00	1	28,910	0.00%
2021/12/28	6.2	108.73	5	108.00	108.00	1.2	29,134	0.00%
2021/12/27	0	0.00	11	108.55	109.00	-11	29,185	-0.04%
2021/12/24	18	108.64	5	108.90	107.50	13	29,287	0.04%
2021/12/23	0	0.00	13	109.77	111.50	-13	29,125	-0.04%
2021/12/22	19	109.24	6	109.58	108.00	13	29,022	0.04%
2021/12/21	7	108.14	4.1	108.13	108.00	3	28,709	0.01%
2021/12/17	4	106.13	2	104.00	104.50	2	28,800	0.01%
2021/12/16	0	0.00	4	106.88	109.00	-4	28,899	-0.01%
2021/12/15	0	0.00	1	105.00	106.00	-1	28,763	0.00%
2021/12/14	2	102.25	3	103.00	102.50	-1	28,719	0.00%
2021/12/13	0	0.00	1	106.00	106.00	-1	28,701	0.00%
2021/12/10	2	105.75	6	106.08	105.00	-4	28,726	-0.01%
2021/12/09	3	110.67	3	109.33	109.00	0	28,660	0.00%
2021/12/08	1	112.00	3	112.50	112.00	-2	28,764	-0.01%
2021/12/07	9	111.83	55	110.93	110.00	-46	28,852	-0.16%
2021/12/06	6	112.17	6	112.17	113.00	0	28,486	0.00%
2021/12/03	59	113.42	8	113.56	111.50	51	28,344	0.18%
2021/12/02	5	110.90	5	110.20	107.00	0	27,818	0.00%
2021/12/01	5	110.60	7	110.86	110.50	-2	27,901	-0.01%
2021/11/30	4	107.88	21	108.40	110.50	-17	28,112	-0.06%
2021/11/29	23	104.72	13	104.42	106.00	10	28,267	0.04%
2021/11/26	4	106.88	8	104.13	103.50	-4	28,113	-0.01%
2021/11/25	6	108.67	1.3	111.00	108.00	4.8	27,981	0.02%
2021/11/24	5	108.80	7.1	110.27	112.00	-2.1	27,809	-0.01%
2021/11/23	11	108.86	17	110.03	106.00	-6	27,568	-0.02%
2021/11/22	20	110.18	22	110.14	108.50	-2	27,561	-0.01%
2021/11/19	39	111.05	39	112.79	111.50	0	27,864	0.00%
2021/11/18	4	104.50	2	105.50	106.00	2	27,212	0.01%
2021/11/17	1.3	102.50	2	102.50	102.00	-0.8	27,315	0.00%
2021/11/16	3	101.33	21.2	100.98	98.20	-18.2	27,667	-0.07%
2021/11/15	0	0.00	7	99.29	100.50	-7	28,029	-0.02%
2021/11/12	54.1	101.93	55	102.71	100.50	-1	28,240	0.00%
2021/11/11	40.2	100.60	13	100.31	101.00	27.2	28,331	0.10%
2021/11/10	13	96.79	2	96.65	97.90	11	28,092	0.04%
2021/11/09	5	98.66	6	96.63	98.00	-1	27,946	0.00%
2021/11/08	24	100.90	5	103.80	99.20	19	27,499	0.07%
2021/11/05	3	108.50	0	0.00	110.00	3	26,953	0.01%
2021/11/04	46	110.89	4	113.50	110.00	42	26,808	0.16%
2021/11/03	9	110.06	20	109.50	108.00	-11	26,125	-0.04%
2021/11/02	39.1	116.24	22	116.98	111.50	17.1	25,206	0.07%
2021/11/01	4.1	121.13	7	121.93	123.50	-3	23,823	-0.01%
2021/10/29	7	114.36	12	112.04	112.50	-5	23,484	-0.02%
2021/10/28	8	108.25	7	109.36	107.50	1	22,973	0.00%
2021/10/27	5	106.10	8	107.13	107.00	-3	22,734	-0.01%
2021/10/26	8	108.31	6	106.33	101.50	2	22,334	0.01%
2021/10/25	4	105.50	43	104.21	105.50	-39	22,136	-0.18%
2021/10/22	1	101.50	50	102.12	101.50	-49	22,045	-0.22%
2021/10/21	62.1	100.78	13	100.95	100.50	49.1	22,333	0.22%
2021/10/20	35	98.19	10	98.14	96.80	25	22,038	0.11%
2021/10/19	7	98.64	7	98.06	101.50	0	22,139	0.00%
2021/10/18	58	93.90	5	92.36	92.60	53	21,900	0.24%
2021/10/15	2	91.50	1	92.10	91.40	1	22,556	0.00%
2021/10/14	2	88.90	18	88.07	89.00	-16	23,483	-0.07%
2021/10/13	20	91.25	36	89.32	87.40	-16	23,748	-0.07%
2021/10/12	10	93.90	12	95.00	93.30	-2	24,108	-0.01%
2021/10/08	1	93.10	23	91.77	94.00	-22	24,790	-0.09%
2021/10/07	4	89.40	4	88.40	89.50	0	25,392	0.00%
2021/10/06	1	87.00	0	0.00	86.20	1	25,823	0.00%
2021/10/05	6	83.48	6	84.28	86.50	0	26,290	0.00%
2021/10/01	2	85.95	1	85.10	84.10	1	26,890	0.00%
2021/09/30	1	89.00	0	0.00	89.30	1	27,668	0.00%
2021/09/29	0	0.00	1	89.80	87.70	-1	28,122	0.00%
2021/09/27	2	95.20	1	95.60	94.60	1	29,581	0.00%
2021/09/24	1	97.40	11	95.39	95.00	-10	30,007	-0.03%
2021/09/23	2	92.45	18	94.51	95.40	-16	30,217	-0.05%
2021/09/17	1	90.40	0	0.00	92.30	1	31,093	0.00%
2021/09/16	3	90.50	3	91.60	90.40	0	31,844	0.00%
2021/09/15	0	0.00	0.2	90.70	92.30	-0.2	32,181	0.00%
2021/09/14	5	92.30	0	0.00	91.70	5	32,862	0.02%
2021/09/13	22	95.63	9	96.33	92.30	13	33,164	0.04%
2021/09/10	13	92.22	7	93.89	94.90	6	33,443	0.02%
2021/09/09	1.1	93.12	1	93.50	93.90	0.1	34,291	0.00%
2021/09/08	0	0.00	4	91.25	90.50	-4	35,196	-0.01%
2021/09/07	8	92.79	3	93.13	94.30	5	35,488	0.01%
2021/09/06	17.1	97.82	7	97.93	94.50	10.1	35,198	0.03%
2021/09/03	12	97.15	37	97.82	98.50	-25	34,882	-0.07%
2021/09/02	8	102.06	13	102.58	100.50	-5	34,527	-0.01%
2021/09/01	4	108.88	3	109.17	111.00	1	34,572	0.00%
2021/08/31	2	107.25	2	106.50	108.50	0	34,495	0.00%
2021/08/30	1	109.00	1	108.50	110.00	0	34,408	0.00%
2021/08/27	3	108.17	6	107.00	106.50	-3	34,340	-0.01%
2021/08/26	37	112.03	37	113.81	111.50	0	34,147	0.00%
2021/08/25	6	114.75	16	113.28	113.00	-10	34,077	-0.03%
2021/08/24	14.1	110.50	9	107.61	107.50	5.1	33,308	0.02%
2021/08/23	25	107.92	25	106.14	106.00	0	32,775	0.00%
2021/08/20	58	104.16	20.8	102.27	105.00	37.2	32,351	0.11%
2021/08/19	25.2	100.02	60	100.44	99.00	-34.8	31,672	-0.11%
2021/08/18	73	91.94	9	91.22	100.00	64	31,083	0.21%
2021/08/17	15	96.28	15	96.59	91.00	0	30,700	0.00%
2021/08/16	4	98.23	56	99.06	98.90	-52	30,369	-0.17%
2021/08/13	1	98.50	11.3	98.42	97.00	-10.3	30,232	-0.03%
2021/08/12	5	100.00	1	102.01	103.00	4	30,107	0.01%
2021/08/11	4.2	100.08	3	101.08	97.60	1.1	29,975	0.00%
2021/08/10	5	98.92	8	99.97	101.00	-3	29,776	-0.01%
2021/08/09	42.1	101.08	44.1	101.52	100.50	-2	29,579	-0.01%
2021/08/06	8	105.81	6	106.18	108.50	2	29,399	0.01%
2021/08/05	4	108.75	3	109.50	108.50	1	29,282	0.00%
2021/08/04	1.2	116.33	3	112.50	113.00	-1.8	29,279	-0.01%
2021/08/03	7	114.29	5	113.30	113.50	2	29,284	0.01%
2021/08/02	1	107.00	9	111.11	111.50	-8	28,915	-0.03%
2021/07/30	5	105.70	3	103.67	102.50	2	28,598	0.01%
2021/07/29	15	106.07	12	106.25	107.00	3	28,473	0.01%
2021/07/28	23	104.57	23	106.59	104.50	0	28,180	0.00%
2021/07/27	14	116.07	9	117.61	114.50	5	27,765	0.02%
2021/07/26	8.2	117.07	36	117.44	115.50	-27.8	27,020	-0.10%
2021/07/23	55	114.34	31	112.82	110.00	24	26,312	0.09%
2021/07/22	4	110.75	7	110.64	113.50	-3	25,352	-0.01%
2021/07/21	23	108.17	18	109.44	103.50	5	25,114	0.02%
2021/07/20	25	106.12	37.8	105.56	108.50	-12.8	24,422	-0.05%
2021/07/19	27	102.83	25	103.14	100.00	2	23,783	0.01%
2021/07/16	9	102.50	2	100.65	102.50	7	24,120	0.03%
2021/07/15	10.5	97.45	9	96.14	100.00	1.5	24,054	0.01%
2021/07/14	9.1	104.47	24	106.81	98.10	-15	23,919	-0.06%
2021/07/13	46	107.32	51.1	108.70	109.00	-5.1	23,126	-0.02%
2021/07/12	10	101.95	15	102.97	105.50	-5	22,646	-0.02%
2021/07/09	8	97.50	17	96.51	96.00	-9	22,042	-0.04%
2021/07/08	15	95.43	12	95.58	94.80	3	21,711	0.01%
2021/07/07	24	96.68	19	95.32	93.60	5	21,344	0.02%
2021/07/06	22	90.32	31	91.86	92.60	-9	20,611	-0.04%
2021/07/05	36	94.13	34	94.12	90.50	2	20,264	0.01%
2021/07/02	16	84.85	27.1	84.09	87.60	-11.1	19,651	-0.06%
2021/07/01	14	82.36	9	82.59	79.70	5	19,370	0.03%
2021/06/30	26	84.14	22.1	83.86	86.20	3.9	19,562	0.02%
2021/06/29	17	79.72	21	79.97	78.70	-4	19,614	-0.02%
2021/06/28	13	81.05	12	81.02	79.60	1	19,407	0.01%
2021/06/25	13	78.70	21.3	78.84	81.80	-8.3	18,838	-0.04%
2021/06/24	21	74.61	15	74.63	74.40	6	18,163	0.03%
2021/06/23	31	73.13	31	73.19	74.50	0	17,792	0.00%
2021/06/22	13.1	69.29	9.1	67.70	69.90	4	17,070	0.02%
2021/06/21	7	67.96	15	66.82	66.20	-8	16,679	-0.05%
2021/06/18	9	68.09	34.1	68.32	68.90	-25.1	16,156	-0.16%
2021/06/17	14	64.21	13	64.71	65.20	1	15,070	0.01%
2021/06/16	3	60.70	9	59.16	61.00	-6	14,076	-0.04%
2021/06/15	0	57.00	2	57.40	57.80	-2	13,617	-0.01%
2021/06/11	2	56.50	0	0.00	56.50	2	13,585	0.01%
2021/06/10	13	56.92	2	57.50	57.00	11	13,668	0.08%
2021/06/09	19	57.36	6	57.73	56.50	13	13,562	0.10%
2021/06/08	10	54.60	0	0.00	54.80	10	13,053	0.08%
2021/06/07	1	52.90	4	53.68	53.40	-3	13,119	-0.02%
2021/06/04	1	52.90	0	0.00	54.00	1	13,221	0.01%
2021/06/02	10	55.80	16	52.79	52.90	-6	13,253	-0.05%
2021/06/01	9	51.83	1	52.40	52.00	8	12,855	0.06%
2021/05/31	1	50.60	1	51.20	51.20	0	12,919	0.00%
2021/05/28	1	49.70	1	50.80	50.60	0	13,004	0.00%
2021/05/27	1	48.30	3	48.50	48.35	-2	13,181	-0.02%
2021/05/26	0	0.00	10	48.24	48.40	-10	13,217	-0.08%
2021/05/24	5	46.00	0	0.00	46.25	5	13,390	0.04%
2021/05/21	0	0.00	1	45.85	46.15	-1	13,538	-0.01%
2021/05/20	1	45.15	1	44.00	43.85	0	13,616	0.00%
2021/05/19	4	44.60	1	43.95	45.60	3	13,604	0.02%
2021/05/18	0	0.00	3	41.75	43.55	-3	13,512	-0.02%
2021/05/17	4	40.03	3	42.70	39.60	1	13,515	0.01%
2021/05/13	1	43.55	2	42.63	44.00	-1	13,381	-0.01%
2021/05/12	0	0.00	4	44.19	43.50	-4	13,348	-0.03%
2021/05/11	52	48.10	45	47.79	46.60	7	13,217	0.05%
2021/05/07	0	0.00	1	52.50	53.60	-1	13,597	-0.01%
2021/05/06	6	51.43	9	51.17	50.70	-3	13,602	-0.02%
2021/05/04	20	53.66	15	52.50	52.40	5	13,623	0.04%
2021/05/03	1	56.80	20	55.00	55.50	-19	13,697	-0.14%
2021/04/29	1	59.20	0	0.00	59.00	1	13,737	0.01%
2021/04/28	6	60.67	2	60.20	60.50	4	13,804	0.03%
2021/04/27	21	60.90	10	60.06	60.20	11	13,935	0.08%
2021/04/26	12	62.23	31	62.33	62.70	-19	13,805	-0.14%
2021/04/23	6	62.93	3	63.10	62.40	3	13,876	0.02%
2021/04/22	12	63.39	24	62.69	60.50	-12	13,695	-0.09%
2021/04/21	7	60.67	20	61.60	61.70	-13	13,209	-0.10%
2021/04/20	24	59.28	43	59.12	59.50	-19	12,870	-0.15%
2021/04/19	2	56.15	42	56.13	56.70	-40	12,514	-0.32%
2021/04/16	1	55.50	0	0.00	56.00	1	12,781	0.01%
2021/04/15	21	55.26	0	0.00	55.40	21	12,871	0.16%
2021/04/14	50	54.75	1	55.40	55.40	49	12,979	0.38%
2021/04/13	13	56.92	14	56.28	55.80	-1	13,158	-0.01%
2021/04/12	3	57.50	13.1	57.04	57.10	-10.1	13,235	-0.08%
2021/04/09	0	0.00	5	59.06	58.60	-5	13,439	-0.04%
2021/04/08	17	61.24	20	60.58	60.70	-3	14,110	-0.02%
2021/04/07	9	58.82	23	59.10	59.60	-14	14,202	-0.10%
2021/04/06	132	57.47	142	58.08	59.60	-10	14,068	-0.07%	大買/大賣/
2021/04/01	22	55.11	6	55.18	54.50	16	13,793	0.12%
2021/03/31	1	53.80	7	53.40	53.50	-6	14,143	-0.04%
2021/03/30	13	54.48	4	54.35	54.00	9	15,208	0.06%
2021/03/29	3	54.50	15	53.77	54.60	-12	16,146	-0.07%
2021/03/26	1	52.30	4	52.90	53.70	-3	16,282	-0.02%
2021/03/25	5	52.40	0	0.00	52.20	5	16,368	0.03%
2021/03/24	0	0.00	1	53.50	53.70	-1	16,465	-0.01%
2021/03/23	0	0.00	1	54.70	53.00	-1	16,589	-0.01%
2021/03/22	1	54.80	80	54.64	54.40	-79	16,726	-0.47%
2021/03/19	1	54.40	61	54.60	54.60	-60	16,967	-0.35%
2021/03/18	3	54.70	6	54.87	54.20	-3	17,189	-0.02%
2021/03/17	0	0.00	2	54.10	54.20	-2	17,384	-0.01%
2021/03/16	1	53.60	0	0.00	53.80	1	17,675	0.01%
2021/03/15	0	0.00	1	53.60	54.10	-1	18,108	-0.01%
2021/03/12	1	53.10	0	0.00	53.10	1	18,159	0.01%
2021/03/11	12	52.52	14	52.39	52.90	-2	18,251	-0.01%
2021/03/10	13	50.80	9	51.81	51.40	4	18,268	0.02%
2021/03/09	11	48.35	0	0.00	48.70	11	18,249	0.06%
2021/03/08	12	50.73	3	49.75	49.65	9	18,577	0.05%
2021/03/05	2	51.70	2	51.40	51.30	0	18,928	0.00%
2021/03/04	26	52.93	1	54.10	51.60	25	19,241	0.13%
2021/03/03	25	53.05	12	53.58	54.10	13	19,614	0.07%
2021/03/02	17	55.09	53	55.72	53.90	-36	19,881	-0.18%
2021/02/26	10	53.80	1	55.20	54.00	9	20,047	0.04%
2021/02/25	3	55.23	4	54.70	54.60	-1	21,355	0.00%
2021/02/24	5	54.50	8	55.07	55.00	-3	22,443	-0.01%
2021/02/23	6	55.32	10	55.07	55.00	-4	22,545	-0.02%
2021/02/22	8	54.43	30	54.97	54.40	-22	22,470	-0.10%
2021/02/19	0	0.00	1	52.80	53.10	-1	22,464	0.00%
2021/02/17	1	50.40	7	51.54	51.80	-6	23,384	-0.03%
2021/02/05	9	49.05	0	0.00	48.90	9	23,516	0.04%
2021/02/04	17	49.91	41	49.35	49.35	-24	24,050	-0.10%
2021/02/03	1	50.60	5	51.10	50.60	-4	24,582	-0.02%
2021/02/02	1	49.75	22	50.11	50.00	-21	24,837	-0.08%
2021/02/01	26	48.94	5	48.97	49.00	21	24,991	0.08%
2021/01/29	42	52.57	57	52.71	50.50	-15	24,939	-0.06%
2021/01/28	18	50.96	11	51.17	51.20	7	24,472	0.03%
2021/01/27	5	52.10	6	52.42	52.50	-1	24,442	0.00%
2021/01/26	33	52.41	1	53.40	52.00	32	24,460	0.13%
2021/01/25	4	53.50	38	53.41	53.30	-34	24,404	-0.14%
2021/01/22	4	50.93	3	50.90	51.60	1	24,222	0.00%
2021/01/21	13.3	50.81	2	51.35	51.00	11.3	24,138	0.05%
2021/01/20	72	53.17	6.9	52.79	51.70	65.1	24,060	0.27%
2021/01/19	3	54.90	1	55.70	54.80	2	23,846	0.01%
2021/01/18	12	55.33	29	55.37	55.50	-17	23,821	-0.07%
2021/01/15	11	53.33	21	54.54	54.00	-10	23,598	-0.04%
2021/01/14	8	54.25	4	54.25	53.90	4	23,431	0.02%
2021/01/13	22	55.05	0	0.00	55.30	22	23,327	0.09%
2021/01/12	74	55.73	52	57.13	55.30	22	23,246	0.09%
2021/01/11	4	56.30	39	55.15	56.50	-35	22,867	-0.15%
2021/01/08	10	53.38	2	54.00	53.50	8	22,833	0.04%
2021/01/07	3	53.53	2	53.30	53.20	1	23,230	0.00%
2021/01/06	22	53.04	12	55.25	53.00	10	23,313	0.04%
2021/01/05	26	53.60	5	53.92	54.70	21	23,142	0.09%
2021/01/04	72	54.64	42	54.66	54.70	30	23,109	0.13%
2020/12/31	117	54.67	177	54.39	54.10	-60	23,051	-0.26%	大買/大賣/
2020/12/30	23	52.04	3	52.43	51.80	20	22,367	0.09%
2020/12/29	5	52.00	1	52.20	52.80	4	22,044	0.02%
2020/12/28	11	52.32	54.8	51.47	51.60	-43.8	21,821	-0.20%
2020/12/25	44	51.53	36	52.39	51.00	8	21,429	0.04%
2020/12/24	51	50.18	60	49.18	50.60	-9	20,612	-0.04%
2020/12/23	22	47.19	58	47.46	46.90	-36	19,511	-0.18%
2020/12/22	13	44.90	2	44.68	43.60	11	18,595	0.06%
2020/12/21	1	43.20	0	0.00	44.60	1	18,505	0.01%
2020/12/18	21	45.19	0	0.00	44.00	21	18,713	0.11%
2020/12/17	0	0.00	6	45.08	45.25	-6	18,690	-0.03%
2020/12/16	21	43.48	24	44.48	44.75	-3	18,660	-0.02%
2020/12/15	60	43.56	7	43.29	42.70	53	18,800	0.28%
2020/12/14	12	45.54	12	45.53	45.10	0	19,025	0.00%
2020/12/11	21	44.21	2	44.75	44.10	19	18,840	0.10%
2020/12/10	12	45.71	2	46.50	45.80	10	18,653	0.05%
2020/12/09	22	46.13	12	46.95	45.95	10	18,353	0.05%
2020/12/08	0	0.00	3	44.70	44.95	-3	17,978	-0.02%
2020/12/04	0	0.00	121	44.36	44.30	-121	17,926	-0.67%	大賣/鉅額交易
2020/12/03	13	45.13	38	45.00	44.35	-25	17,860	-0.14%
2020/12/02	59	46.11	7	45.05	44.70	52	17,857	0.29%
2020/12/01	29	43.79	46	44.17	45.80	-17	17,637	-0.10%
2020/11/30	9	44.74	32	44.71	44.60	-23	17,461	-0.13%
2020/11/27	120	44.66	30	44.88	45.15	90	17,327	0.52%	大買/
2020/11/26	103	43.33	20	43.63	43.65	83	17,355	0.48%	大買/
2020/11/25	38	42.99	91	42.71	42.40	-53	17,154	-0.31%
2020/11/24	47	44.12	68	44.67	43.20	-21	17,057	-0.12%
2020/11/23	119	41.82	192	42.23	44.40	-73	16,399	-0.45%	大買/大賣/
2020/11/20	20	40.40	60	40.50	40.40	-40	16,776	-0.24%
2020/11/19	18	39.28	13	39.32	39.00	5	16,927	0.03%
2020/11/18	21	39.89	7	39.84	39.55	14	17,618	0.08%
2020/11/17	32	40.36	7	40.16	39.50	25	18,922	0.13%
2020/11/16	26	40.19	31	40.02	41.35	-5	21,270	-0.02%
2020/11/13	5	38.34	8	38.88	38.70	-3	21,508	-0.01%
2020/11/12	108	38.91	47	38.96	38.15	61	21,713	0.28%	大買/
2020/11/11	33	39.61	91	40.04	40.35	-58	21,395	-0.27%
2020/11/10	55	38.89	12	39.39	38.05	43	20,909	0.21%
2020/11/09	0	0.00	145	38.30	39.00	-145	20,791	-0.70%	大賣/鉅額交易
2020/11/06	12	37.75	19	37.83	37.65	-7	20,707	-0.03%
2020/11/05	61	37.75	24	37.82	37.90	37	20,769	0.18%
2020/11/04	50	36.71	5	36.75	37.00	45	20,901	0.22%
2020/11/03	15	36.43	12	37.00	36.90	3	21,491	0.01%
2020/11/02	40	35.46	0	0.00	35.30	40	22,085	0.18%
2020/10/28	29	38.03	32	38.05	37.55	-3	22,554	-0.01%
2020/10/27	6	38.04	56	38.27	38.45	-50	22,538	-0.22%
2020/10/26	10	38.31	0	0.00	38.10	10	22,623	0.04%
2020/10/23	15	37.83	36	38.19	38.15	-21	22,541	-0.09%
2020/10/22	0	0.00	97	37.59	37.80	-97	22,637	-0.43%
2020/10/21	15	37.30	18	37.64	37.40	-3	22,620	-0.01%
2020/10/20	10	36.73	2	36.85	36.75	8	22,601	0.04%
2020/10/19	15	37.17	0	0.00	37.15	15	22,594	0.07%
2020/10/16	113	37.70	8	37.97	36.80	105	22,574	0.47%	大買/鉅額交易
2020/10/15	149	39.38	113	39.58	39.00	36	22,229	0.16%	大買/大賣/
2020/10/14	5	38.86	78	38.85	38.70	-73	21,642	-0.34%
2020/10/13	23	38.56	16	38.62	38.30	7	21,478	0.03%
2020/10/12	16	38.10	79	38.66	38.30	-63	21,336	-0.30%
2020/10/08	70	38.37	40	39.21	37.95	30	21,233	0.14%
2020/10/07	138	38.23	10	38.20	38.40	128	21,039	0.61%	大買/鉅額交易
2020/10/06	34	37.38	2	37.40	37.45	32	20,941	0.15%
2020/10/05	7	36.93	5	36.35	36.90	2	21,030	0.01%
2020/09/30	3	36.07	13	36.15	36.30	-10	21,064	-0.05%
2020/09/29	5	35.85	5	35.80	35.75	0	21,134	0.00%
2020/09/25	10	35.90	8	36.03	34.95	2	21,098	0.01%
2020/09/24	8	35.56	5	36.14	35.30	3	21,089	0.01%
2020/09/23	4	37.89	6	37.68	37.10	-2	21,179	-0.01%
2020/09/22	8	37.74	6	37.35	37.05	2	20,890	0.01%
2020/09/21	2	37.30	0	0.00	37.40	2	20,794	0.01%
2020/09/18	16	38.56	7	38.11	37.60	9	20,814	0.04%
2020/09/17	20	37.86	15	37.72	38.20	5	20,556	0.02%
2020/09/16	0	0.00	3	36.70	36.40	-3	20,061	-0.01%
2020/09/11	3	35.60	0	0.00	34.65	3	20,003	0.01%
2020/09/10	0	0.00	36	36.70	36.20	-36	19,836	-0.18%
2020/09/09	14	36.00	17	35.95	36.40	-3	19,777	-0.02%
2020/09/08	1	36.25	10	36.55	35.90	-9	19,786	-0.05%
2020/09/07	27	36.30	20	36.65	35.70	7	19,811	0.04%
2020/09/04	0	0.00	46	36.72	36.75	-46	19,837	-0.23%
2020/09/03	30	37.99	19	38.43	37.40	11	19,855	0.06%
2020/09/02	20	37.89	70	38.10	38.00	-50	19,694	-0.25%
2020/09/01	92	38.37	49	37.96	38.55	43	19,779	0.22%
2020/08/31	11	37.00	4	37.13	36.70	7	19,408	0.04%
2020/08/28	21	37.92	15	37.53	37.40	6	19,647	0.03%
2020/08/27	12	37.38	23	37.67	37.35	-11	20,272	-0.05%
2020/08/26	119	39.57	68	40.32	38.40	51	19,892	0.26%	大買/
2020/08/25	34	38.58	16	38.51	38.40	18	18,326	0.10%
2020/08/24	60	38.34	66	38.05	39.00	-6	17,887	-0.03%
2020/08/21	146	38.74	113	38.61	37.95	33	17,062	0.19%	大買/大賣/
2020/08/20	138	37.72	110	37.55	38.75	28	15,582	0.18%	大買/大賣/
2020/08/19	9	36.05	33	36.44	36.85	-24	12,641	-0.19%
2020/08/18	15	32.27	52	32.45	33.50	-37	11,930	-0.31%
2020/08/17	12	31.54	86	31.66	32.00	-74	11,501	-0.64%
2020/08/14	0	0.00	11	30.46	30.45	-11	11,271	-0.10%
2020/08/13	73.5	30.02	1	30.65	30.05	72.5	11,222	0.65%
2020/08/12	3	29.78	10	29.78	29.90	-7	11,049	-0.06%
2020/08/11	3	30.28	5	30.11	29.80	-2	10,944	-0.02%
2020/08/10	22	31.59	8	31.19	30.40	14	10,915	0.13%
2020/08/07	68	32.14	55	31.75	32.40	13	10,682	0.12%
2020/08/06	55	31.89	28	32.03	32.65	27	10,058	0.27%
2020/08/05	0	0.00	1	29.90	29.70	-1	9,412	-0.01%
2020/08/04	20	29.63	7	29.18	28.80	13	9,278	0.14%
2020/08/03	5	29.95	2	29.65	29.70	3	8,947	0.03%
2020/07/31	7	29.39	1	29.25	29.35	6	8,858	0.07%
2020/07/30	1	29.25	13	29.19	29.55	-12	8,845	-0.14%
2020/07/28	11	27.60	1	28.85	27.40	10	8,775	0.11%
2020/07/27	5	28.75	5	28.55	28.55	0	8,632	0.00%
2020/07/20	0	0.00	4	26.60	26.90	-4	9,037	-0.04%
2020/07/15	19	28.97	0	0.00	28.65	19	9,100	0.21%
2020/07/14	10	30.13	10	30.00	29.35	0	9,016	0.00%
2020/07/13	0	0.00	21	29.54	30.15	-21	8,848	-0.24%
2020/07/10	5	29.13	22	29.95	28.95	-17	8,720	-0.19%
2020/07/09	0	0.00	67	29.65	29.70	-67	8,548	-0.78%
2020/07/08	6	29.65	50	29.30	29.45	-44	8,462	-0.52%
2020/07/07	18	29.30	29	29.07	29.15	-11	8,344	-0.13%
2020/07/06	10	29.07	10	29.25	29.20	0	8,298	0.00%
2020/07/03	113	29.30	35	29.45	29.10	78	8,235	0.95%	大買/
2020/07/02	32	29.73	13	29.82	29.80	19	8,010	0.24%
2020/07/01	2	28.73	9	28.64	28.50	-7	7,748	-0.09%
2020/06/30	3	28.52	7	28.30	28.30	-4	7,703	-0.05%
2020/06/29	5	28.29	5	29.00	27.85	0	7,753	0.00%
2020/06/23	6	28.05	1	28.65	28.15	5	7,535	0.07%
2020/06/22	8	28.62	0	0.00	28.60	8	7,503	0.11%
2020/06/15	10	28.58	0	0.00	28.05	10	7,204	0.14%
2020/06/12	1	29.35	1	29.50	29.65	0	7,134	0.00%
2020/06/11	6	29.79	3	29.93	29.20	3	7,085	0.04%
2020/06/10	0	0.00	9	29.68	30.00	-9	6,942	-0.13%
2020/06/09	9	28.37	5	28.46	28.30	4	6,772	0.06%
2020/06/08	53	29.94	46	30.14	29.10	7	6,677	0.10%
2020/06/05	20.2	29.05	157	29.25	29.10	-136.8	6,346	-2.16%	大賣/鉅額交易
2020/06/04	48	29.25	36	29.26	29.30	12	6,172	0.19%
2020/06/03	187	27.18	21	27.63	28.95	166	5,701	2.91%	大買/鉅額交易
2020/06/02	23	25.80	14	25.83	27.00	9	4,644	0.19%
2020/06/01	3	24.52	1	24.50	24.60	2	4,304	0.05%
2020/05/27	0	0.00	10.4	24.82	24.80	-10.4	4,245	-0.24%
2020/05/22	0	0.00	5	24.00	23.95	-5	4,188	-0.12%
2020/05/15	2	23.88	2	23.28	23.25	0	3,969	0.00%
2020/05/14	1	24.55	1	24.75	24.20	0	3,846	0.00%
2020/05/13	1	24.70	10	24.65	25.00	-9	3,803	-0.24%
2020/05/12	2	25.10	0	0.00	25.10	2	3,793	0.05%
2020/05/11	10	25.70	1	25.95	25.55	9	3,765	0.24%
2020/05/08	1	24.85	1	25.15	24.90	0	3,709	0.00%
2020/05/07	1	25.00	2	24.98	24.95	-1	3,674	-0.03%
2020/05/06	3	25.03	7	25.30	25.05	-4	3,624	-0.11%
2020/05/05	4	25.30	1	25.15	25.40	3	3,573	0.08%
2020/05/04	1	24.30	0	0.00	24.40	1	3,499	0.03%
2020/04/29	17	25.07	25	24.50	24.40	-8	3,496	-0.23%
2020/04/27	5	23.85	0	0.00	23.85	5	3,390	0.15%
2020/04/24	2	23.85	11	23.75	23.70	-9	3,331	-0.27%
2020/04/23	32	24.32	4	24.00	24.05	28	3,179	0.88%
2020/04/22	5	22.83	7	22.96	23.20	-2	2,893	-0.07%
2020/04/21	1	21.45	0	0.00	21.45	1	2,794	0.04%
2020/04/20	1	21.65	0	0.00	22.00	1	2,755	0.04%
2020/04/16	0	0.00	1	21.05	21.50	-1	2,717	-0.04%
2020/04/09	1	20.50	0	0.00	20.00	1	2,796	0.04%
2020/04/08	0	0.00	44	19.82	20.10	-44	2,779	-1.58%
2020/04/07	1	19.20	0	0.00	19.40	1	2,750	0.04%
2020/03/31	13	19.35	2	19.55	19.15	11	2,982	0.37%
2020/03/27	2	18.50	1	18.15	17.95	1	2,943	0.03%
2020/03/25	0	0.00	1	18.00	18.25	-1	3,134	-0.03%
2020/03/24	1	16.55	0	0.00	16.60	1	3,084	0.03%
2020/03/19	1	13.75	0	0.00	13.70	1	3,048	0.03%
2020/03/13	5	19.50	0	0.00	19.85	5	2,724	0.18%
2020/03/12	1	22.85	1	22.30	21.65	0	2,651	0.00%
2020/03/10	1	23.90	1	24.55	24.75	0	2,605	0.00%
2020/03/06	1	25.65	0	0.00	25.40	1	2,586	0.04%
2020/03/05	0	0.00	2	25.65	25.70	-2	2,633	-0.08%
2020/03/04	0	0.00	1	25.35	25.65	-1	2,653	-0.04%
2020/02/27	3	24.90	0	0.00	24.30	3	2,625	0.11%
2020/02/14	0	0.00	1	24.90	24.75	-1	2,558	-0.04%
2020/02/13	1	24.65	0	0.00	24.65	1	2,571	0.04%
2020/02/04	0	0.00	1	22.70	23.15	-1	2,556	-0.04%
2020/01/31	1	23.80	1	24.05	24.00	0	2,653	0.00%
2020/01/30	0	0.00	2	24.75	24.65	-2	2,631	-0.08%
2020/01/16	1	27.90	2	27.80	27.80	-1	2,616	-0.04%
2020/01/15	0	0.00	4	27.70	27.85	-4	2,687	-0.15%
2020/01/10	5	26.40	0	0.00	26.50	5	2,656	0.19%
2020/01/09	1	26.80	0	0.00	26.85	1	2,658	0.04%
2020/01/08	1	26.95	0	0.00	26.55	1	2,780	0.04%
2020/01/03	34	27.92	33	28.39	28.25	1	2,842	0.04%
2019/12/31	1	27.70	4	27.70	27.70	-3	2,787	-0.11%
2019/12/30	2	28.05	0	0.00	28.00	2	2,797	0.07%
2019/12/27	2	28.20	0	0.00	28.35	2	2,757	0.07%
2019/12/26	9	28.18	3	28.30	28.30	6	2,692	0.22%
2019/12/25	3	27.30	23	27.63	27.80	-20	2,500	-0.80%
2019/12/23	1	27.30	50	27.04	26.90	-49	2,423	-2.02%
2019/12/20	105	27.99	4	28.00	27.50	101	2,391	4.22%	大買/鉅額交易
2019/12/18	1	26.60	0	0.00	26.65	1	2,210	0.05%
2019/12/17	0	0.00	21	26.75	26.65	-21	2,248	-0.93%
2019/12/16	0	0.00	11	26.37	26.50	-11	2,290	-0.48%
2019/12/13	0	0.00	10	26.30	25.90	-10	2,324	-0.43%
2019/12/12	0	0.00	16	26.08	26.00	-16	2,388	-0.67%
2019/12/09	1	25.85	0	0.00	25.85	1	2,870	0.03%
2019/12/06	10	25.95	10	26.30	26.05	0	3,059	0.00%
2019/12/05	14	25.82	0	0.00	25.90	14	3,217	0.44%
2019/11/29	0	0.00	3	26.15	26.15	-3	3,555	-0.08%
2019/11/28	0	0.00	13	27.30	27.10	-13	3,565	-0.36%
2019/11/20	0	0.00	8	26.90	26.85	-8	4,079	-0.20%
2019/11/19	0	0.00	2	26.70	26.80	-2	4,160	-0.05%
2019/11/12	1.1	26.90	0	0.00	26.90	1.1	4,493	0.02%
2019/11/06	1	27.30	0	0.00	27.35	1	4,571	0.02%
2019/11/05	0.2	27.80	0	0.00	27.80	0.2	4,572	0.00%
2019/10/31	7	29.91	0	0.00	28.70	7	4,584	0.15%
2019/10/30	2	29.00	9	29.00	29.00	-7	4,501	-0.16%
2019/10/29	1	28.40	0	0.00	28.40	1	4,579	0.02%
2019/10/23	6	29.05	10	29.22	29.05	-4	4,657	-0.09%
2019/10/22	0	0.00	1	28.40	28.40	-1	4,591	-0.02%
2019/10/16	2	28.38	2	28.73	28.70	0	4,749	0.00%
2019/10/15	11	27.58	0	0.00	28.30	11	4,662	0.24%
2019/09/26	4	30.00	0	0.00	30.05	4	5,525	0.07%
2019/09/23	1.7	30.56	0	0.00	30.35	1.7	5,547	0.03%
2019/09/10	0	0.00	1	28.45	28.35	-1	5,526	-0.02%
2019/09/09	3	28.12	5	28.43	28.20	-2	5,567	-0.04%
2019/09/06	61	29.17	60	29.56	28.60	1	5,543	0.02%
2019/09/05	54	28.70	54	29.15	28.50	0	5,199	0.00%
2019/09/03	3	29.07	2	29.50	28.90	1	5,107	0.02%
2019/09/02	0	0.00	1	28.75	29.00	-1	4,945	-0.02%
2019/08/30	34	28.27	22	28.37	27.35	12	4,867	0.25%
2019/08/29	0	0.00	2	27.70	27.95	-2	4,679	-0.04%
2019/08/28	3	28.05	0	0.00	27.70	3	4,637	0.06%
2019/08/27	3	27.67	1	27.65	27.70	2	4,575	0.04%
2019/08/26	0	0.00	3	26.95	26.90	-3	4,495	-0.07%
2019/08/23	4	27.38	2	27.80	27.45	2	4,454	0.04%
2019/08/21	0	0.00	3	26.87	26.75	-3	4,229	-0.07%
2019/08/20	2	26.50	0	0.00	26.50	2	4,192	0.05%
2019/08/19	1	26.25	0	0.00	26.25	1	4,110	0.02%
2019/08/16	1	25.95	0	0.00	25.80	1	4,037	0.02%
2019/08/15	9	26.09	43	26.33	26.15	-34	3,992	-0.85%
2019/08/14	1	25.45	0	0.00	25.70	1	3,939	0.03%
2019/08/13	3	25.88	0	0.00	25.75	3	3,863	0.08%
2019/08/12	7	25.50	26	25.35	25.95	-19	3,757	-0.51%
2019/08/07	6	23.68	1	24.20	23.60	5	3,702	0.14%
2019/08/06	5	23.38	2	23.05	24.00	3	3,791	0.08%
2019/08/05	5	23.69	0	0.00	23.70	5	3,887	0.13%
2019/08/02	1	24.65	1	24.55	24.50	0	3,916	0.00%
2019/07/30	0	0.00	1	25.65	25.65	-1	4,010	-0.02%
2019/07/24	3	26.55	1	26.45	26.65	2	3,979	0.05%
2019/07/22	1	25.55	0	0.00	25.65	1	3,953	0.03%
2019/07/18	2	26.08	0	0.00	25.65	2	3,996	0.05%
2019/07/16	1	26.65	0	0.00	26.70	1	4,076	0.02%
2019/07/15	5	26.59	0	0.00	26.50	5	4,108	0.12%
2019/07/11	2	26.80	0	0.00	26.80	2	4,408	0.05%
2019/07/09	7	26.91	0	0.00	26.90	7	4,696	0.15%
2019/07/08	78	28.00	17	28.09	27.45	61	5,160	1.18%
2019/07/04	0	0.00	2	26.70	26.75	-2	5,700	-0.04%
2019/07/03	2	25.35	0	0.00	25.20	2	5,573	0.04%
2019/07/02	0	0.00	1	26.25	25.90	-1	5,601	-0.02%
2019/07/01	0	0.00	1	25.95	26.00	-1	5,601	-0.02%
2019/06/27	0	0.00	3	25.35	25.35	-3	5,719	-0.05%
2019/06/26	0	0.00	5	25.36	25.50	-5	5,737	-0.09%
2019/06/25	0	0.00	2	25.90	25.10	-2	5,787	-0.03%
2019/06/24	0	0.00	1	25.75	25.60	-1	5,855	-0.02%
2019/06/21	1	25.55	0	0.00	25.55	1	5,895	0.02%
2019/06/20	1	26.05	6	26.04	26.05	-5	5,935	-0.08%
2019/06/19	0	0.00	2	25.80	25.80	-2	5,979	-0.03%
2019/06/17	4	25.38	13	25.92	25.90	-9	6,100	-0.15%
2019/06/14	5	25.35	1	24.80	25.25	4	6,083	0.07%
2019/06/12	1	25.25	6	25.25	25.00	-5	6,351	-0.08%
2019/06/11	2	25.10	2	25.45	25.30	0	6,380	0.00%
2019/06/06	1	25.10	1	25.10	24.50	0	6,437	0.00%
2019/05/20	4	23.90	0	0.00	23.90	4	7,087	0.06%
2019/05/14	1	24.20	1	24.20	24.55	0	8,016	0.00%
2019/05/13	5	23.43	19	23.41	23.30	-14	8,253	-0.17%
2019/05/10	1	25.00	0	0.00	25.05	1	8,743	0.01%
2019/05/09	2	25.25	14	25.55	25.50	-12	8,772	-0.14%
2019/05/08	4	26.25	6	26.20	26.35	-2	8,782	-0.02%
2019/05/07	0	0.00	2	26.75	26.65	-2	8,903	-0.02%
2019/05/06	4	26.59	0	0.00	26.30	4	8,994	0.04%
2019/04/30	3	26.95	0	0.00	27.20	3	9,520	0.03%
2019/04/29	2	26.70	0	0.00	26.60	2	9,689	0.02%
2019/04/26	5	27.50	2	27.38	27.30	3	9,797	0.03%
2019/04/25	6	28.03	2	28.03	28.10	4	10,130	0.04%
2019/04/24	5	28.65	0	0.00	28.35	5	10,373	0.05%
2019/04/23	10	28.59	1	28.90	28.75	9	10,579	0.09%
2019/04/22	0	0.00	50	28.80	28.80	-50	10,535	-0.47%
2019/04/18	35	29.67	9	29.07	28.65	26	10,517	0.25%
2019/04/17	4	29.91	3	30.08	29.85	1	10,458	0.01%
2019/04/16	0	0.00	2	30.05	30.15	-2	10,576	-0.02%
2019/04/15	3	29.60	3	29.58	29.25	0	10,637	0.00%
2019/04/12	25	29.95	25	29.63	29.05	0	10,596	0.00%
2019/04/11	9	29.51	28	30.65	30.70	-19	10,145	-0.19%
2019/04/10	7	28.48	3	28.50	28.55	4	9,180	0.04%
2019/04/08	0	0.00	1	28.05	27.50	-1	9,061	-0.01%
2019/04/03	2	27.75	0	0.00	27.60	2	9,079	0.02%
2019/04/01	2	27.40	2	27.60	27.30	0	9,101	0.00%
2019/03/28	0	0.00	1	26.80	26.65	-1	9,332	-0.01%
2019/03/27	0	0.00	3	26.77	26.90	-3	9,489	-0.03%
2019/03/26	1	26.30	0	0.00	26.05	1	9,577	0.01%
2019/03/25	12	26.02	4	26.08	26.10	8	9,814	0.08%
2019/03/22	4	27.53	1	27.80	27.15	3	9,900	0.03%
2019/03/21	1	27.35	1	27.50	27.55	0	10,038	0.00%
2019/03/20	4	26.65	4	26.55	26.55	0	10,738	0.00%
2019/03/19	2	26.35	4	26.78	26.70	-2	10,914	-0.02%
2019/03/18	5	26.14	3	26.18	26.25	2	10,916	0.02%
2019/03/14	4	27.66	1	28.25	27.70	3	10,870	0.03%
2019/03/13	1	27.95	0	0.00	28.00	1	11,142	0.01%
2019/03/11	5	27.33	5	27.39	27.50	0	11,605	0.00%
2019/03/08	0	0.00	2	27.85	27.70	-2	12,319	-0.02%
2019/03/07	0	0.00	1	28.95	28.50	-1	13,170	-0.01%
2019/03/06	1	28.70	0	0.00	28.70	1	13,509	0.01%
2019/03/05	2	28.85	0	0.00	28.75	2	13,769	0.01%
2019/03/04	2	28.88	3	29.00	29.30	-1	13,904	-0.01%
2019/02/27	2	28.78	6	28.69	28.75	-4	13,919	-0.03%
2019/02/26	14	29.86	2	29.90	29.45	12	13,911	0.09%
2019/02/22	2	30.63	6	30.82	30.10	-4	14,172	-0.03%
2019/02/21	0	0.00	6	30.00	30.20	-6	14,153	-0.04%
2019/02/20	0	0.00	4	30.25	30.15	-4	14,199	-0.03%
2019/02/19	7	30.46	0	0.00	30.15	7	14,224	0.05%
2019/02/18	17	30.44	1	30.10	29.95	16	14,215	0.11%
2019/02/15	3	31.60	5	32.13	31.00	-2	14,082	-0.01%
2019/02/14	10	31.36	19	31.74	31.25	-9	13,848	-0.06%
2019/02/13	37	31.54	51	31.83	31.35	-14	13,838	-0.10%
2019/02/12	23	31.17	27	30.83	31.30	-4	13,648	-0.03%
2019/02/11	34	30.99	72	30.97	31.15	-38	13,564	-0.28%
2019/01/30	0	0.00	108	28.86	28.55	-108	13,213	-0.82%	大賣/鉅額交易
2019/01/29	1	28.80	292	28.66	28.90	-291	13,385	-2.17%	大賣/鉅額交易
2019/01/28	0	0.00	22	29.48	29.00	-22	13,834	-0.16%
2019/01/24	17	28.87	22	28.59	28.40	-5	14,141	-0.04%
2019/01/23	1	27.95	1	27.95	28.25	0	13,989	0.00%
2019/01/22	11	29.20	11	28.68	28.10	0	14,086	0.00%
2019/01/21	100	28.97	10	29.23	28.80	90	13,979	0.64%
2019/01/18	305	28.89	5	28.68	29.05	300	13,906	2.16%	大買/鉅額交易
2019/01/17	17	28.85	12	28.81	28.40	5	13,893	0.04%
2019/01/16	5	27.23	26	28.20	28.95	-21	13,553	-0.15%
2019/01/15	8	27.31	7	27.51	27.05	1	13,306	0.01%
2019/01/11	1	26.40	3	26.40	26.40	-2	13,213	-0.02%
2019/01/09	16	27.35	7	27.04	26.40	9	13,169	0.07%
2019/01/08	9	27.08	6	26.95	26.75	3	13,080	0.02%
2019/01/07	10	26.29	14	26.75	26.85	-4	12,900	-0.03%
2019/01/04	9	24.24	11	23.90	24.45	-2	12,832	-0.02%
2019/01/02	29	25.95	1	25.95	25.70	28	12,860	0.22%
2018/12/26	1	25.60	1	24.95	24.95	0	13,064	0.00%
2018/12/25	2	25.45	43	25.42	25.60	-41	13,032	-0.31%
2018/12/24	2	26.65	0	0.00	26.50	2	12,977	0.02%
2018/12/22	2	26.43	2	26.30	26.25	0	13,007	0.00%
2018/12/21	9	26.07	9	26.51	26.95	0	13,020	0.00%
2018/12/20	5	24.85	0	0.00	25.65	5	12,743	0.04%
2018/12/19	1	25.25	5	25.80	25.45	-4	12,634	-0.03%
2018/12/18	25	25.87	13	26.22	26.00	12	12,559	0.10%
2018/12/17	1	27.35	0	0.00	27.25	1	12,402	0.01%
2018/12/14	15	27.55	14	27.65	27.70	1	12,378	0.01%
2018/12/13	74	29.72	53	30.16	28.80	21	12,204	0.17%
2018/12/12	21	29.23	27	29.25	29.70	-6	11,430	-0.05%
2018/12/11	10	27.30	0	0.00	27.00	10	11,257	0.09%
2018/12/10	7	27.09	0	0.00	26.70	7	11,295	0.06%
2018/12/07	15	28.34	37	28.14	28.10	-22	11,245	-0.20%
2018/12/06	4	27.76	43	28.47	27.55	-39	11,175	-0.35%
2018/12/05	45	30.69	13	30.13	30.25	32	10,997	0.29%
2018/12/04	157	31.63	134	32.11	31.50	23	10,949	0.21%	大買/大賣/
2018/12/03	207	32.35	55	32.42	31.90	152	10,750	1.41%	大買/鉅額交易
2018/11/30	77	29.98	102	30.36	31.25	-25	10,080	-0.25%	大賣/
2018/11/29	3	27.97	8	26.98	28.45	-5	9,212	-0.05%
2018/11/28	12	25.70	7	25.79	25.90	5	8,915	0.06%
2018/11/27	3	24.70	4	24.20	24.80	-1	8,751	-0.01%
2018/11/26	2	23.53	2	23.73	23.75	0	8,657	0.00%
2018/11/23	4	23.74	2	23.93	23.45	2	8,811	0.02%
2018/11/22	4	25.08	1	24.75	24.25	3	9,015	0.03%
2018/11/21	5	26.17	8	26.00	25.55	-3	8,951	-0.03%
2018/11/20	2	25.50	4	25.44	25.75	-2	8,885	-0.02%
2018/11/14	0	0.00	3	24.58	24.10	-3	9,169	-0.03%
2018/11/13	1	23.40	1	23.20	24.15	0	9,201	0.00%
2018/11/12	9	24.01	5	23.35	24.10	4	9,232	0.04%
2018/11/09	2	23.88	6	23.78	23.80	-4	9,218	-0.04%
2018/11/08	14	25.79	14	26.11	24.65	0	9,232	0.00%
2018/11/07	0	0.00	2	25.10	25.80	-2	9,204	-0.02%
2018/11/06	4	24.78	26	25.28	24.30	-22	9,220	-0.24%
2018/11/05	22	26.55	3	26.73	25.75	19	9,225	0.21%
2018/11/02	5	25.54	11	24.75	26.00	-6	8,734	-0.07%
2018/10/31	5	21.90	5	21.96	22.25	0	8,304	0.00%
2018/10/30	7	21.00	0	0.00	21.00	7	8,139	0.09%
2018/10/25	11	21.20	0	0.00	20.75	11	8,232	0.13%
2018/10/24	1	22.95	3	23.10	23.05	-2	8,230	-0.02%
2018/10/23	0	0.00	10	23.35	23.00	-10	8,421	-0.12%
2018/10/22	30	23.97	0	0.00	23.90	30	8,524	0.35%
2018/10/19	2	22.90	37	23.05	23.25	-35	8,669	-0.40%
2018/10/15	1	24.35	0	0.00	24.75	1	9,181	0.01%
2018/10/12	5	23.92	0	0.00	24.05	5	9,501	0.05%
2018/10/11	20	23.19	4	23.10	23.05	16	9,716	0.16%
2018/10/09	11	26.04	19	25.87	25.60	-8	9,883	-0.08%
2018/10/08	8	26.19	7	27.49	26.30	1	9,900	0.01%
2018/10/05	13	28.96	40	28.76	28.60	-27	9,810	-0.28%
2018/10/04	2	31.70	10	31.55	31.75	-8	9,787	-0.08%
2018/10/03	12	33.06	0	0.00	32.05	12	9,966	0.12%
2018/10/01	8	33.65	0	0.00	33.00	8	10,261	0.08%
2018/09/28	4	32.24	5	33.15	32.35	-1	10,444	-0.01%
2018/09/27	1	33.60	6	34.20	33.30	-5	10,643	-0.05%
2018/09/26	12	34.20	5	33.80	33.65	7	10,919	0.06%
2018/09/25	12	33.65	6	33.60	33.95	6	11,420	0.05%
2018/09/21	11	33.06	5	32.80	32.85	6	11,721	0.05%
2018/09/20	6	32.06	13	32.70	31.60	-7	11,692	-0.06%
2018/09/19	17	33.97	5	33.50	33.20	12	11,730	0.10%
2018/09/18	0	0.00	2	33.25	33.20	-2	11,875	-0.02%
2018/09/17	6	34.18	131	33.97	34.35	-125	11,951	-1.05%	大賣/鉅額交易
2018/09/14	122	34.95	2	34.65	34.65	120	12,053	1.00%	大買/鉅額交易
2018/09/13	4	34.25	10	34.05	33.45	-6	12,211	-0.05%
2018/09/12	4	33.98	3	34.13	33.95	1	12,365	0.01%
2018/09/11	26	34.31	21	33.45	34.10	5	12,775	0.04%
2018/09/10	2	34.53	11	35.69	33.50	-9	12,938	-0.07%
2018/09/07	2	38.40	0	0.00	37.20	2	13,031	0.02%
2018/09/05	2	40.00	1	40.80	39.70	1	13,695	0.01%
2018/09/04	1	40.35	0	0.00	40.35	1	14,177	0.01%
2018/08/31	3	41.55	3	41.55	41.65	0	14,562	0.00%
2018/08/30	2	41.73	13	41.84	41.85	-11	14,713	-0.07%
2018/08/29	14	41.36	44	40.68	40.90	-30	14,755	-0.20%
2018/08/28	1	39.00	0	0.00	39.00	1	14,992	0.01%
2018/08/27	12	39.12	17	39.55	39.60	-5	15,665	-0.03%
2018/08/24	7	37.58	8	37.06	38.35	-1	16,260	-0.01%
2018/08/23	26	38.88	3	39.30	37.90	23	16,866	0.14%
2018/08/22	22	38.63	24	38.37	39.20	-2	17,355	-0.01%
2018/08/21	0	0.00	2	36.93	37.20	-2	17,414	-0.01%
2018/08/20	2	36.78	2	35.80	36.05	0	17,824	0.00%
2018/08/17	3	38.28	2	38.55	37.05	1	18,015	0.01%
2018/08/16	1	37.40	0	0.00	37.80	1	18,146	0.01%
2018/08/15	8	37.56	4	38.11	37.40	4	18,284	0.02%
2018/08/14	9	37.63	4	37.88	39.20	5	18,368	0.03%
2018/08/13	11	38.50	5	38.62	37.45	6	18,516	0.03%
2018/08/10	11	42.35	5	42.16	41.00	6	18,671	0.03%
2018/08/09	1	45.05	0	0.00	44.70	1	18,662	0.01%
2018/08/08	1	46.00	1	45.50	44.60	0	19,369	0.00%
2018/08/07	15	45.67	11	44.93	45.30	4	19,748	0.02%
2018/08/06	15	44.56	13	44.40	44.50	2	19,966	0.01%
2018/08/02	11	44.64	10	45.36	43.25	1	20,151	0.00%
2018/08/01	13	46.59	0	0.00	46.35	13	20,139	0.06%
2018/07/31	1	46.80	1	47.45	47.00	0	20,239	0.00%
2018/07/30	15	47.71	8	48.94	46.45	7	20,574	0.03%
2018/07/27	12	48.67	14	48.80	48.65	-2	20,620	-0.01%
2018/07/26	6	47.55	2	47.20	47.65	4	20,598	0.02%
2018/07/25	16	46.09	21	47.31	47.10	-5	20,590	-0.02%
2018/07/24	4	44.35	2	44.25	44.95	2	20,477	0.01%
2018/07/23	5	43.44	22	43.18	43.50	-17	20,442	-0.08%
2018/07/20	7	43.56	2	45.70	43.50	5	20,453	0.02%
2018/07/19	20	45.42	2	44.60	44.80	18	20,503	0.09%
2018/07/18	25	49.38	0	0.00	45.85	25	20,485	0.12%
2018/07/17	34	51.96	34	50.60	50.90	0	20,276	0.00%
2018/07/16	19	51.04	2	49.60	49.65	17	20,265	0.08%
2018/07/13	12	52.82	0	0.00	52.00	12	20,283	0.06%
2018/07/12	2	51.50	0	0.00	52.60	2	20,531	0.01%
2018/07/11	12	52.78	0	0.00	51.80	12	20,832	0.06%
2018/07/10	9	53.12	1	53.50	52.40	8	20,859	0.04%
2018/07/09	2	54.00	1	56.50	54.00	1	20,861	0.00%
2018/07/06	8	54.73	8	55.39	55.50	0	20,896	0.00%
2018/07/05	32	59.25	53	59.38	57.90	-21	20,969	-0.10%
2018/07/04	34	61.11	38	60.58	59.30	-4	20,875	-0.02%
2018/07/03	77	61.54	81	62.09	61.50	-4	20,903	-0.02%
2018/07/02	39	59.42	21	59.83	59.30	18	20,719	0.09%
2018/06/28	14	56.63	9	57.16	55.80	5	20,679	0.02%
2018/06/27	4	58.13	4	59.10	57.60	0	21,421	0.00%
2018/06/26	7	56.24	0	0.00	57.60	7	21,661	0.03%
2018/06/25	28	57.86	13	57.78	56.70	15	22,331	0.07%
2018/06/22	7	58.14	7	58.61	58.40	0	22,758	0.00%
2018/06/21	10	58.07	7	58.39	57.80	3	22,747	0.01%
2018/06/20	13	59.15	7	58.86	57.60	6	22,667	0.03%
2018/06/19	6	57.53	0	0.00	57.00	6	22,460	0.03%
2018/06/15	0	0.00	1	60.10	59.50	-1	22,427	0.00%
2018/06/14	20	60.62	21	61.13	59.60	-1	22,244	0.00%
2018/06/13	14	61.90	98	61.12	58.70	-84	21,992	-0.38%
2018/06/12	116	64.64	32	64.61	65.10	84	21,603	0.39%	大買/
2018/06/11	6	59.87	6	60.10	60.00	0	21,153	0.00%
2018/06/08	11	60.32	10	59.72	59.60	1	21,069	0.00%
2018/06/07	2	60.20	0	0.00	59.80	2	20,875	0.01%
2018/06/06	24	61.77	36	62.00	60.60	-12	20,827	-0.06%
2018/06/05	114	62.81	183	63.88	60.60	-69	21,042	-0.33%	大買/大賣/
2018/06/04	153	66.82	57	68.36	64.40	96	20,988	0.46%	大買/
2018/06/01	111	63.62	114	63.54	66.60	-3	20,470	-0.01%	大買/大賣/
2018/05/31	87	63.99	91	63.71	60.60	-4	19,774	-0.02%
2018/05/30	196	60.81	208	60.89	61.20	-12	19,175	-0.06%	大買/大賣/
2018/05/29	66	56.91	65	57.54	57.20	1	18,789	0.01%
2018/05/28	225	57.26	170	55.85	56.70	55	18,734	0.29%	大買/大賣/
2018/05/25	72	53.51	123	53.81	53.80	-51	18,330	-0.28%	大賣/
2018/05/24	80	51.59	80	51.94	51.80	0	18,130	0.00%
2018/05/23	41	50.46	56	49.86	50.10	-15	18,104	-0.08%
2018/05/22	88	51.87	189	51.63	50.70	-101	17,897	-0.56%	大賣/鉅額交易
2018/05/21	33	51.52	71	52.81	50.60	-38	17,741	-0.21%
2018/05/18	65	53.71	42	54.93	52.10	23	17,470	0.13%
2018/05/17	24	57.66	52	59.99	57.30	-28	17,203	-0.16%
2018/05/16	203	58.95	25	58.76	58.20	178	17,002	1.05%	大買/鉅額交易
2018/05/15	21	57.55	27	57.79	59.10	-6	16,351	-0.04%
2018/05/14	4	52.85	16	53.11	53.80	-12	16,107	-0.07%
2018/05/11	8	50.88	5	52.76	50.60	3	15,878	0.02%
2018/05/10	5	53.02	19	52.41	52.60	-14	15,750	-0.09%
2018/05/09	15	51.11	13	52.40	51.10	2	15,652	0.01%
2018/05/08	23	52.30	11	53.05	51.60	12	15,544	0.08%
2018/05/07	191	53.62	179	53.73	54.00	12	15,424	0.08%	大買/大賣/
2018/05/04	6	51.00	5	50.88	51.00	1	15,013	0.01%
2018/05/03	0	0.00	3	48.57	48.50	-3	14,859	-0.02%
2018/05/02	11	48.64	9	48.69	48.10	2	15,094	0.01%
2018/04/30	7	48.66	12	49.34	50.50	-5	15,025	-0.03%
2018/04/27	14	48.01	14	48.26	48.65	0	15,052	0.00%
2018/04/26	12	47.90	20	47.85	47.80	-8	15,154	-0.05%
2018/04/25	14	47.76	5	47.46	46.90	9	15,449	0.06%
2018/04/24	0	0.00	1	48.70	47.75	-1	15,601	-0.01%
2018/04/23	6	49.53	6	48.55	47.65	0	15,674	0.00%
2018/04/20	5	51.52	5	51.42	50.00	0	16,131	0.00%
2018/04/19	7	49.19	3	49.37	49.90	4	16,878	0.02%
2018/04/18	15	49.33	7	49.31	49.05	8	16,811	0.05%
2018/04/17	11	47.69	2	48.63	47.55	9	16,604	0.05%
2018/04/16	4	52.95	13	53.42	52.70	-9	16,259	-0.06%
2018/04/13	7	55.19	13	55.84	54.60	-6	16,165	-0.04%
2018/04/12	6	55.80	7	56.83	55.90	-1	16,055	-0.01%
2018/04/11	40	56.07	41	55.87	57.30	-1	16,235	-0.01%
2018/04/10	14	54.66	16	55.15	52.40	-2	16,328	-0.01%
2018/04/09	31	56.20	25	57.63	54.00	6	16,599	0.04%
2018/04/03	17	52.91	18	52.89	55.50	-1	16,941	-0.01%
2018/04/02	7	50.69	14	50.76	50.60	-7	16,618	-0.04%
2018/03/31	9	50.44	8	50.94	49.80	1	16,814	0.01%
2018/03/30	24	51.01	20	50.68	49.50	4	16,775	0.02%
2018/03/29	19	46.86	40	46.87	48.35	-21	15,886	-0.13%
2018/03/28	87	46.54	65	46.66	46.50	22	15,454	0.14%
2018/03/27	18	45.53	40	44.72	46.40	-22	14,681	-0.15%
2018/03/26	0	0.00	6.4	41.13	42.20	-6.4	14,229	-0.04%
2018/03/23	0	0.00	4	39.88	39.50	-4	14,181	-0.03%
2018/03/22	10	41.60	19	41.27	41.00	-9	14,100	-0.06%
2018/03/21	2	41.85	2	40.75	42.00	0	13,843	0.00%
2018/03/16	5	40.75	0.1	39.60	39.60	4.9	13,452	0.04%
2018/03/15	5	39.65	6	39.71	39.70	-1	13,402	-0.01%
2018/03/14	1	40.50	3	41.03	40.30	-2	13,392	-0.01%
2018/03/13	2	40.08	0	0.00	39.85	2	13,261	0.02%
2018/03/12	4	40.25	3	40.38	40.20	1	13,267	0.01%
2018/03/09	12	40.37	22	40.04	39.40	-10	13,276	-0.08%
2018/03/08	8	39.45	25	40.03	40.65	-17	13,007	-0.13%
2018/03/07	18	38.49	2	39.45	37.80	16	12,640	0.13%
2018/03/06	0	0.00	10	37.75	37.75	-10	12,779	-0.08%
2018/03/05	16	38.37	3	38.78	37.50	13	13,422	0.10%
2018/03/02	26	39.55	35	39.68	39.10	-9	13,869	-0.06%
2018/03/01	41	38.50	23	38.87	39.40	18	13,587	0.13%
2018/02/27	1	38.15	6	38.20	37.00	-5	13,458	-0.04%
2018/02/26	9	37.85	10	38.13	37.65	-1	13,563	-0.01%
2018/02/23	17	37.78	1	38.10	37.65	16	13,544	0.12%
2018/02/21	1	34.70	11	35.19	35.50	-10	13,554	-0.07%
2018/02/12	1	33.90	3	33.77	33.90	-2	13,482	-0.01%
2018/02/09	0	0.00	5	30.45	31.85	-5	13,447	-0.04%
2018/02/08	0	0.00	5	33.70	33.20	-5	13,354	-0.04%
2018/02/07	2	34.20	0	0.00	34.60	2	13,440	0.01%
2018/02/06	15	33.08	12	33.05	32.35	3	13,389	0.02%
2018/02/02	0	0.00	5	36.40	36.30	-5	13,266	-0.04%
2018/02/01	0	0.00	5	36.60	36.60	-5	13,289	-0.04%
2018/01/30	5	37.13	1	37.80	36.90	4	13,336	0.03%
2018/01/29	5	38.75	5	39.20	38.25	0	13,305	0.00%
2018/01/26	5	38.37	0	0.00	38.95	5	13,367	0.04%
2018/01/25	16	39.29	45.5	39.54	37.90	-29.5	13,386	-0.22%
2018/01/24	11	39.02	8.1	39.23	38.70	2.9	13,297	0.02%
2018/01/23	11	38.89	2	39.43	38.30	9	13,411	0.07%
2018/01/22	17	39.56	7	39.67	39.40	10	13,872	0.07%
2018/01/19	41	39.46	10	39.58	39.90	31	14,166	0.22%
2018/01/18	37	39.35	37	39.70	38.90	0	13,806	0.00%
2018/01/17	38	39.35	34	39.82	39.70	4	13,511	0.03%
2018/01/16	51	38.17	89	37.63	38.55	-38	13,081	-0.29%
2018/01/15	52	37.69	11	36.88	38.10	41	12,653	0.32%
2018/01/12	3	35.17	53	35.06	34.65	-50	11,733	-0.43%
2018/01/11	2	34.33	2	34.43	34.10	0	11,646	0.00%
2018/01/10	1	34.50	1	34.20	33.40	0	11,639	0.00%
2018/01/09	1	34.55	1	34.00	33.95	0	11,694	0.00%
2018/01/08	1	34.60	1	34.80	34.35	0	11,867	0.00%
2018/01/05	2	36.45	79	36.19	36.15	-77	11,897	-0.65%
2018/01/04	30	35.39	72	35.19	35.30	-42	11,835	-0.35%
2018/01/03	21	33.48	15	33.62	33.55	6	11,730	0.05%
2018/01/02	11	32.35	48	32.93	32.40	-37	11,342	-0.33%