強茂 (2481)-統一-敦南券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.0
漲跌
▼0.3
漲幅
-0.53%
成交量
556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－統一-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	2	56.40	56.00	-2	1,279	-0.16%
2024/05/03	1	56.00	1	56.40	56.30	0	1,279	0.00%
2024/05/02	1	56.10	0	0.00	55.80	1	1,279	0.08%
2024/04/30	1	57.00	1	57.90	56.70	0	1,284	0.00%
2024/04/29	0	0.00	1	55.80	56.30	-1	1,259	-0.08%
2024/04/25	1	54.50	0	0.00	54.50	1	1,270	0.08%
2024/04/24	0	0.00	2	55.30	55.50	-2	1,283	-0.16%
2024/04/23	0	0.00	1	53.50	53.70	-1	1,372	-0.07%
2024/04/22	1	53.00	0	0.00	52.80	1	1,406	0.07%
2024/04/19	2	55.65	0	0.00	53.80	2	1,403	0.14%
2024/04/18	2	56.25	1	56.80	56.80	1	1,389	0.07%
2024/04/17	0	0.00	2	56.90	56.80	-2	1,395	-0.14%
2024/04/16	3	55.87	0	0.00	55.80	3	1,411	0.21%
2024/04/15	1	58.30	0	0.00	58.30	1	1,390	0.07%
2024/04/10	0	0.00	1	60.00	59.70	-1	1,397	-0.07%
2024/04/08	2	58.65	5	58.98	59.10	-3	1,462	-0.21%
2024/03/29	1	57.20	0	0.00	56.90	1	1,505	0.07%
2024/03/28	1	57.40	0	0.00	57.40	1	1,568	0.06%
2024/03/27	1	57.50	1	58.30	57.70	0	1,591	0.00%
2024/03/26	1	57.10	1	57.30	56.70	0	1,581	0.00%
2024/03/25	1	58.00	1	58.50	57.80	0	1,625	0.00%
2024/03/22	0.3	57.60	1	57.70	57.70	-0.7	1,668	-0.04%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/19	0	0.00	2	57.00	56.50	-2	2,247	-0.09%
2024/03/18	1	56.90	0	0.00	56.90	1	2,253	0.04%
2024/03/15	1	57.10	0	0.00	57.10	1	2,284	0.04%
2024/03/14	2	57.65	5	57.72	57.60	-3	2,344	-0.13%
2024/03/13	1	58.30	0	0.00	58.40	1	2,361	0.04%
2024/03/08	1	60.60	1	61.70	59.20	0	2,410	0.00%
2024/03/07	1	60.60	0	0.00	60.30	1	2,431	0.04%
2024/03/06	2	61.40	1	61.40	60.90	1	2,561	0.04%
2024/03/05	0	0.00	2	61.30	61.20	-2	2,838	-0.07%
2024/03/04	3	61.90	0	0.00	61.50	3	2,886	0.10%
2024/02/27	1	62.10	0	0.00	62.00	1	2,876	0.03%
2024/02/23	0	0.00	1	63.10	62.20	-1	2,878	-0.03%
2024/02/22	0	0.00	14	63.20	63.10	-14	2,893	-0.48%
2024/02/20	1	63.20	1	62.90	62.90	0	2,896	0.00%
2024/02/19	0	0.00	1	64.00	63.80	-1	2,891	-0.03%
2024/02/16	0	0.00	3	63.27	63.30	-3	2,896	-0.10%
2024/02/05	1	61.30	0	0.00	61.20	1	2,888	0.03%
2024/01/30	1	62.90	0	0.00	62.50	1	2,888	0.03%
2024/01/26	1	63.50	0	0.00	63.30	1	2,879	0.03%
2024/01/25	0	0.00	1	63.30	63.50	-1	2,885	-0.03%
2024/01/24	1	64.10	0	0.00	63.90	1	2,883	0.03%
2024/01/22	0	0.00	2	63.65	63.90	-2	2,893	-0.07%
2024/01/19	0	0.00	1	63.20	63.00	-1	2,895	-0.03%
2024/01/18	12	63.53	1	62.70	62.70	11	2,899	0.38%
2024/01/17	3	64.80	1	63.10	63.10	2	2,895	0.07%
2024/01/16	3	63.60	3	63.47	64.80	0	2,802	0.00%
2024/01/15	0	0.00	1	63.80	63.80	-1	2,770	-0.04%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/10	1	63.20	0	0.00	62.90	1	2,804	0.04%
2024/01/09	2	64.20	0	0.00	63.90	2	2,783	0.07%
2024/01/05	0	0.00	1	65.10	64.70	-1	2,770	-0.04%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	0	0.00	1	65.80	65.70	-1	2,741	-0.04%
2024/01/02	0	0.00	3	66.60	66.60	-3	2,686	-0.11%
2023/12/29	1	67.30	0	0.00	67.30	1	2,646	0.04%
2023/12/26	1	69.10	0	0.00	69.00	1	2,568	0.04%
2023/12/25	0	0.00	8	70.61	69.30	-8	2,552	-0.31%
2023/12/22	2	69.60	1	69.80	69.60	1	2,486	0.04%
2023/12/21	1	68.30	0	0.00	68.60	1	2,460	0.04%
2023/12/20	2.5	69.44	1	70.50	68.60	1.5	2,439	0.06%
2023/12/19	6	69.80	5	68.70	68.50	1	2,392	0.04%
2023/12/18	11	70.20	11.2	69.85	69.30	-0.2	2,342	-0.01%
2023/12/15	21.7	71.77	14	72.55	69.30	7.7	2,231	0.35%
2023/12/14	2	69.65	7	69.83	70.30	-5	1,847	-0.27%
2023/12/13	1.4	68.71	0	0.00	68.30	1.4	1,755	0.08%
2023/12/12	1	68.20	0	0.00	69.00	1	1,771	0.06%
2023/12/11	6	69.10	14.5	69.82	69.00	-8.5	1,776	-0.48%
2023/12/06	3	68.07	0	0.00	67.90	3	1,696	0.18%
2023/12/05	3.6	68.03	6	68.22	68.70	-2.4	1,673	-0.14%
2023/12/04	3	69.07	0	0.00	68.50	3	1,630	0.18%
2023/12/01	13	69.83	12	70.50	70.20	1	1,573	0.06%
2023/11/30	11	68.29	18	69.01	70.70	-7	1,431	-0.49%
2023/11/29	0	0.00	6	65.73	65.90	-6	1,156	-0.52%
2023/11/22	0	0.00	3	63.67	63.80	-3	1,142	-0.26%
2023/11/21	3	63.50	2	63.75	63.70	1	1,146	0.09%
2023/11/20	0	0.00	1	62.70	62.90	-1	1,139	-0.09%
2023/11/15	2	61.55	3	61.60	61.60	-1	1,156	-0.09%
2023/11/10	1	59.80	0	0.00	59.90	1	1,207	0.08%
2023/11/06	0	0.00	2	61.70	62.00	-2	1,393	-0.14%
2023/11/01	1	60.10	1	60.00	60.00	0	1,499	0.00%
2023/10/31	2	60.10	0	0.00	59.60	2	1,525	0.13%
2023/10/27	1	61.70	2	61.80	61.40	-1	1,633	-0.06%
2023/10/26	1	62.20	0	0.00	62.20	1	1,693	0.06%
2023/10/25	0	0.00	1	62.90	62.90	-1	1,748	-0.06%
2023/10/23	1	61.20	1	62.40	61.50	0	1,890	0.00%
2023/10/20	1	61.10	0	0.00	61.80	1	1,961	0.05%
2023/10/16	1	63.20	0	0.00	63.30	1	2,403	0.04%
2023/10/13	0	0.00	1	65.00	64.40	-1	2,994	-0.03%
2023/10/12	0	0.00	1	64.60	64.70	-1	3,391	-0.03%
2023/10/11	0	0.00	1	65.50	64.20	-1	3,635	-0.03%
2023/10/03	1	65.00	0	0.00	64.40	1	5,595	0.02%
2023/09/28	0	0.00	1	64.00	64.00	-1	5,639	-0.02%
2023/09/25	0	0.00	1	64.80	65.10	-1	5,697	-0.02%
2023/09/21	1	64.50	0	0.00	64.00	1	5,704	0.02%
2023/09/20	1	65.20	0	0.00	65.00	1	5,714	0.02%
2023/09/18	0	0.00	3	67.30	67.10	-3	5,793	-0.05%
2023/09/15	3	66.37	1	66.20	66.40	2	5,809	0.03%
2023/09/14	1	67.20	2	67.05	67.20	-1	5,800	-0.02%
2023/09/13	0	0.00	1	65.50	65.80	-1	5,789	-0.02%
2023/09/11	1	65.90	2	65.40	64.80	-1	5,816	-0.02%
2023/09/08	2	64.75	0	0.00	64.70	2	5,816	0.03%
2023/09/01	0	0.00	3	64.60	64.30	-3	5,963	-0.05%
2023/08/31	0	0.00	2	64.10	64.20	-2	5,992	-0.03%
2023/08/30	0	0.00	1	64.00	64.00	-1	6,007	-0.02%
2023/08/28	4	61.70	0	0.00	61.60	4	6,075	0.07%
2023/08/24	1	62.80	0	0.00	62.60	1	6,106	0.02%
2023/08/23	0	0.00	3	62.03	62.30	-3	6,159	-0.05%
2023/08/22	1	62.40	0	0.00	62.10	1	6,172	0.02%
2023/08/21	1	62.70	0	0.00	62.70	1	6,188	0.02%
2023/08/17	2	64.40	2	64.05	64.40	0	6,202	0.00%
2023/08/16	1	62.50	0	0.00	62.50	1	6,180	0.02%
2023/08/14	2	63.25	0	0.00	62.60	2	6,204	0.03%
2023/08/11	2	65.65	14	65.44	65.20	-12	6,171	-0.19%
2023/08/10	2	67.20	1	67.20	66.80	1	6,139	0.02%
2023/08/09	11	70.58	0	0.00	70.30	11	6,052	0.18%
2023/08/07	3	70.70	3	72.10	72.90	0	5,999	0.00%
2023/08/02	1	72.10	0	0.00	71.70	1	6,010	0.02%
2023/08/01	1	72.60	0	0.00	73.50	1	5,947	0.02%
2023/07/31	0	0.00	10	74.65	72.70	-10	5,894	-0.17%
2023/07/28	11	74.64	12	74.92	74.80	-1	5,830	-0.02%
2023/07/27	1	77.80	3	77.77	77.80	-2	5,781	-0.03%
2023/07/25	4	76.53	0	0.00	76.50	4	5,677	0.07%
2023/07/21	2	77.30	2	77.80	77.70	0	5,525	0.00%
2023/07/19	3	80.20	4	78.30	77.60	-1	5,426	-0.02%
2023/07/18	17	82.80	14	82.49	79.90	3	5,296	0.06%
2023/07/17	10	79.64	18	80.30	80.10	-8	4,748	-0.17%
2023/07/14	3	78.07	3	78.07	78.00	0	4,388	0.00%
2023/07/13	6	75.80	5	76.10	75.20	1	4,225	0.02%
2023/07/12	31	78.25	26	78.90	76.30	5	4,058	0.12%
2023/07/11	19	77.45	33.1	77.59	79.00	-14.1	3,399	-0.42%
2023/07/10	0	0.00	15	71.68	71.90	-15	2,663	-0.56%
2023/07/06	0	0.00	1	70.40	69.60	-1	2,535	-0.04%
2023/07/04	4	69.50	0	0.00	69.50	4	2,554	0.16%
2023/06/28	3	69.53	0	0.00	68.70	3	2,814	0.11%
2023/06/27	2	70.80	2	70.00	68.90	0	3,105	0.00%
2023/06/26	10	69.50	0	0.00	69.80	10	3,064	0.33%
2023/06/21	0	0.00	1	68.90	69.30	-1	3,102	-0.03%
2023/06/19	1	67.70	0	0.00	67.80	1	3,365	0.03%
2023/06/16	0	0.00	3	69.03	68.90	-3	3,404	-0.09%
2023/06/15	1	70.00	0	0.00	69.80	1	3,655	0.03%
2023/06/14	1	70.20	0	0.00	70.00	1	3,677	0.03%
2023/06/13	0	0.00	1	70.80	70.90	-1	3,720	-0.03%
2023/06/12	0	0.00	15	70.84	70.80	-15	3,760	-0.40%
2023/06/09	1	71.30	11	71.02	70.90	-10	3,746	-0.27%
2023/06/07	0	0.00	1	70.30	70.30	-1	3,866	-0.03%
2023/06/06	1	69.80	0	0.00	69.40	1	3,969	0.03%
2023/06/05	1	71.10	0	0.00	71.00	1	4,284	0.02%
2023/06/02	1	71.20	1	71.30	71.00	0	4,565	0.00%
2023/06/01	2	70.35	29	70.12	70.40	-27	4,811	-0.56%
2023/05/31	1	69.90	4	70.15	70.00	-3	4,813	-0.06%
2023/05/29	0	0.00	4	69.88	70.20	-4	4,800	-0.08%
2023/05/24	1	68.10	1	68.10	68.20	0	4,776	0.00%
2023/05/22	0	0.00	3	67.50	67.50	-3	4,775	-0.06%
2023/05/19	6	67.60	1	67.80	67.00	5	4,807	0.10%
2023/05/18	1	66.90	1	66.90	66.90	0	4,852	0.00%
2023/05/17	0	0.00	1	66.40	66.00	-1	4,888	-0.02%
2023/05/16	0	0.00	2	65.80	65.80	-2	4,896	-0.04%
2023/05/12	0	0.00	3	65.30	65.80	-3	4,943	-0.06%
2023/05/11	2	65.55	1	66.10	65.30	1	4,979	0.02%
2023/05/10	1	66.90	11	66.79	66.70	-10	5,006	-0.20%
2023/05/09	1	65.10	4	66.30	65.00	-3	5,044	-0.06%
2023/05/03	1	66.70	0	0.00	66.70	1	5,474	0.02%
2023/05/02	0	0.00	1	66.60	67.00	-1	5,540	-0.02%
2023/04/28	1	65.30	0	0.00	65.40	1	5,623	0.02%
2023/04/27	0	0.00	1	64.60	64.30	-1	5,616	-0.02%
2023/04/26	1	63.70	1	64.10	64.40	0	5,612	0.00%
2023/04/25	2	64.10	0	0.00	64.30	2	5,597	0.04%
2023/04/24	2	67.00	2	67.00	66.60	0	5,574	0.00%
2023/04/21	4	67.40	2	66.80	66.80	2	5,571	0.04%
2023/04/20	2	69.50	0	0.00	69.20	2	5,542	0.04%
2023/04/19	1	71.00	0	0.00	70.60	1	5,551	0.02%
2023/04/18	8	72.76	2	72.30	71.60	6	5,527	0.11%
2023/04/17	0	0.00	11	70.92	72.20	-11	5,455	-0.20%
2023/04/14	1	69.60	7	69.80	69.90	-6	5,370	-0.11%
2023/04/13	4	70.93	4	70.30	70.10	0	5,323	0.00%
2023/04/12	14	72.46	1	72.60	71.80	13	5,283	0.25%
2023/04/11	9	71.68	1	72.00	72.00	8	5,249	0.15%
2023/04/10	1	71.20	3	71.60	71.70	-2	5,239	-0.04%
2023/04/06	0	0.00	3	72.00	71.70	-3	5,181	-0.06%
2023/03/31	1	71.30	2	71.10	71.30	-1	5,147	-0.02%
2023/03/30	2	70.90	3	70.83	70.80	-1	5,119	-0.02%
2023/03/29	3	71.60	7	71.31	71.00	-4	5,091	-0.08%
2023/03/28	5	71.80	40	71.79	70.50	-35	4,993	-0.70%
2023/03/27	2.1	70.00	0	0.00	69.90	2.1	4,707	0.04%
2023/03/24	21.1	70.19	25	70.18	70.00	-3.9	4,711	-0.08%
2023/03/23	17	70.21	1	70.50	70.30	16	4,743	0.34%
2023/03/22	18	72.19	30	72.01	72.00	-12	4,658	-0.26%
2023/03/21	7	70.84	1	71.60	71.30	6	4,563	0.13%
2023/03/20	49	72.54	39	71.16	71.00	10	4,701	0.21%
2023/03/16	16	67.42	1	67.20	67.20	15	4,405	0.34%
2023/03/15	1	69.20	3	69.97	69.00	-2	4,388	-0.05%
2023/03/14	0	0.00	2	68.30	68.10	-2	4,401	-0.05%
2023/03/10	6	69.57	17	70.62	69.40	-11	4,458	-0.25%
2023/03/09	7	71.60	1	71.80	71.70	6	4,608	0.13%
2023/03/08	33	73.13	38	73.38	72.10	-5	4,625	-0.11%
2023/03/07	30	71.66	116	71.96	71.80	-86	4,341	-1.98%	大賣/
2023/03/06	28	70.71	59	71.03	70.70	-31	4,092	-0.76%
2023/03/03	5	66.38	1	66.60	66.50	4	3,800	0.11%
2023/03/01	1	66.30	1	66.30	66.30	0	3,827	0.00%
2023/02/24	0	0.00	8	66.96	66.80	-8	3,849	-0.21%
2023/02/23	1	66.50	0	0.00	66.50	1	3,851	0.03%
2023/02/22	4	66.08	0	0.00	66.20	4	3,873	0.10%
2023/02/21	1	68.00	3	68.20	67.60	-2	3,879	-0.05%
2023/02/20	3	66.90	0	0.00	67.50	3	3,947	0.08%
2023/02/17	7	66.93	2	66.60	66.90	5	3,966	0.13%
2023/02/16	109	68.00	2	68.10	67.70	107	3,962	2.70%	大買/鉅額交易
2023/02/13	2	66.50	0	0.00	66.50	2	3,927	0.05%
2023/02/10	1	67.00	0	0.00	67.00	1	3,946	0.03%
2023/02/09	40	68.65	1	68.70	68.50	39	3,932	0.99%
2023/02/07	0	0.00	4	68.63	69.10	-4	3,901	-0.10%
2023/02/06	3	68.00	0	0.00	68.60	3	3,895	0.08%
2023/02/03	0	0.00	45	68.98	69.10	-45	3,846	-1.17%
2023/02/02	4	67.95	2	67.45	68.10	2	3,694	0.05%
2023/02/01	45	67.58	4.3	67.21	67.10	40.7	3,638	1.12%
2023/01/31	9	66.01	5	65.62	66.30	4	3,600	0.11%
2023/01/30	7.3	64.83	5	64.98	65.30	2.3	3,581	0.07%
2023/01/17	1	62.60	1	62.90	62.80	0	3,502	0.00%
2023/01/16	0	0.00	2	62.60	62.50	-2	3,522	-0.06%
2023/01/13	1	62.00	1	63.10	61.80	0	3,544	0.00%
2023/01/12	1	62.00	1	63.50	62.00	0	3,574	0.00%
2023/01/11	2	63.50	1	63.50	63.50	1	3,597	0.03%
2023/01/09	0	0.00	3	62.33	63.00	-3	3,665	-0.08%
2023/01/05	0	0.00	1	60.80	60.10	-1	3,756	-0.03%
2023/01/04	0	0.00	2	59.40	59.80	-2	3,793	-0.05%
2023/01/03	2	58.05	0	0.00	59.10	2	3,826	0.05%
2022/12/30	0	0.00	1	58.90	57.90	-1	3,839	-0.03%
2022/12/29	2	57.70	1	57.40	57.90	1	3,869	0.03%
2022/12/28	0	0.00	1	58.90	58.40	-1	3,943	-0.03%
2022/12/22	1	61.10	1	61.00	60.60	0	4,080	0.00%
2022/12/21	2	60.70	3	60.60	60.60	-1	4,149	-0.02%
2022/12/20	2	62.80	1	63.30	61.20	1	4,155	0.02%
2022/12/19	0	0.00	1	64.00	63.90	-1	4,177	-0.02%
2022/12/16	0	0.00	4	63.80	64.00	-4	4,209	-0.10%
2022/12/15	4	65.60	1	65.50	65.40	3	4,215	0.07%
2022/12/13	1	64.70	4	64.00	64.60	-3	4,113	-0.07%
2022/12/12	7	65.14	3	64.70	64.20	4	4,051	0.10%
2022/12/09	1	62.20	0	0.00	62.20	1	3,860	0.03%
2022/12/07	1	62.30	9	63.02	62.10	-8	3,924	-0.20%
2022/12/06	1	64.80	8	63.70	63.50	-7	3,934	-0.18%
2022/12/05	2	64.75	1	65.40	66.00	1	3,979	0.03%
2022/12/02	1	65.80	5	65.52	65.70	-4	4,065	-0.10%
2022/12/01	42	65.78	28	65.70	65.60	14	4,047	0.35%
2022/11/30	48	62.63	43	62.99	63.10	5	3,926	0.13%
2022/11/29	43	61.43	43	60.73	60.70	0	3,892	0.00%
2022/11/28	3	61.40	1	61.60	61.30	2	3,919	0.05%
2022/11/25	1	60.30	1	61.40	60.40	0	4,007	0.00%
2022/11/24	1	60.70	1	60.80	60.70	0	4,036	0.00%
2022/11/23	1	59.20	3	59.70	59.20	-2	4,057	-0.05%
2022/11/18	1	60.30	0	0.00	60.00	1	4,769	0.02%
2022/11/17	1	60.70	2	61.20	61.50	-1	4,768	-0.02%
2022/11/16	1	60.60	0	0.00	60.40	1	4,782	0.02%
2022/11/11	0	0.00	1	60.50	58.10	-1	5,017	-0.02%
2022/11/09	0	0.00	1	58.80	58.70	-1	5,539	-0.02%
2022/11/07	0	0.00	1	58.50	58.30	-1	5,601	-0.02%
2022/11/04	0	0.00	1	58.00	57.80	-1	5,692	-0.02%
2022/11/03	3	57.60	3	57.80	58.00	0	5,743	0.00%
2022/11/02	1	57.20	1	57.30	57.20	0	5,835	0.00%
2022/11/01	0	0.00	2	55.90	55.90	-2	5,908	-0.03%
2022/10/27	1	55.20	4	54.85	55.60	-3	6,538	-0.05%
2022/10/26	3	53.90	0	0.00	53.80	3	6,519	0.05%
2022/10/13	0	0.00	1	51.50	49.10	-1	7,058	-0.01%
2022/10/12	1	53.50	0	0.00	53.20	1	7,066	0.01%
2022/10/11	1	54.90	0	0.00	54.20	1	7,092	0.01%
2022/10/07	1	57.30	0	0.00	57.20	1	7,117	0.01%
2022/10/05	1	57.50	0	0.00	57.10	1	7,199	0.01%
2022/10/04	0	0.00	1	58.10	58.60	-1	7,171	-0.01%
2022/09/30	5	55.42	45	56.10	57.00	-40	7,381	-0.54%
2022/09/29	42	56.55	7	55.51	56.00	35	7,404	0.47%
2022/09/28	2	55.80	1	55.90	55.00	1	7,415	0.01%
2022/09/27	1	58.20	0	0.00	59.50	1	7,453	0.01%
2022/09/26	4	59.63	0	0.00	57.90	4	7,571	0.05%
2022/09/23	2	62.15	0	0.00	62.00	2	7,628	0.03%
2022/09/22	0	0.00	50	64.00	64.00	-50	7,688	-0.65%
2022/09/19	1	65.00	0	0.00	65.00	1	7,790	0.01%
2022/09/16	2	65.75	0	0.00	65.50	2	7,829	0.03%
2022/09/12	2	67.80	0	0.00	67.80	2	8,102	0.02%
2022/09/08	1	67.70	2	67.75	68.50	-1	8,290	-0.01%
2022/09/06	1	64.32	1	65.60	63.60	0	8,418	0.00%
2022/09/05	23	69.36	1	70.30	67.50	22	8,364	0.26%
2022/09/02	4	69.83	1	70.80	69.70	3	8,340	0.04%
2022/09/01	0.1	70.00	4	69.00	68.90	-3.9	8,309	-0.05%
2022/08/29	3	68.40	4	68.80	68.30	-1	8,202	-0.01%
2022/08/26	5	71.26	4	71.35	71.60	1	8,191	0.01%
2022/08/25	27	71.23	14	71.77	70.10	13	8,089	0.16%
2022/08/24	5.1	68.04	6	67.98	68.10	-0.9	7,866	-0.01%
2022/08/23	1.1	68.32	0	0.00	68.20	1.1	8,076	0.01%
2022/08/22	6	69.20	4	69.30	69.30	2	8,299	0.02%
2022/08/19	4	70.08	8	70.18	69.90	-4	8,332	-0.05%
2022/08/18	7	69.87	2	70.10	70.40	5	8,275	0.06%
2022/08/17	21	71.96	23	71.52	71.00	-2	8,186	-0.02%
2022/08/16	75	69.73	88	70.04	70.20	-13	7,927	-0.16%
2022/08/15	0	0.00	4	66.70	67.90	-4	7,819	-0.05%
2022/08/12	0	0.00	10	65.75	66.20	-10	7,855	-0.13%
2022/08/11	1	67.00	0	0.00	66.30	1	7,936	0.01%
2022/08/10	3	67.53	1	66.70	66.80	2	8,128	0.02%
2022/08/09	17	68.06	3	68.00	67.40	14	8,351	0.17%
2022/08/08	5	65.20	0	0.00	67.30	5	8,537	0.06%
2022/08/05	17	67.92	6	67.82	67.60	11	8,520	0.13%
2022/08/04	17	65.62	48	65.31	66.70	-31	8,413	-0.37%
2022/08/03	4	62.48	25	63.09	63.40	-21	8,327	-0.25%
2022/08/02	11	63.48	0	0.00	63.50	11	8,470	0.13%
2022/07/29	0	0.00	6	64.92	65.00	-6	8,652	-0.07%
2022/07/28	11	64.94	5	64.72	63.80	6	8,937	0.07%
2022/07/27	0	0.00	13	63.36	64.50	-13	8,971	-0.14%
2022/07/26	14	62.98	8	63.15	62.60	6	9,027	0.07%
2022/07/25	3	65.10	7	65.33	65.10	-4	9,039	-0.04%
2022/07/22	8	65.89	1	66.20	65.80	7	9,176	0.08%
2022/07/21	13	63.98	14	64.72	66.20	-1	9,223	-0.01%
2022/07/20	6	62.10	12	62.21	62.40	-6	9,154	-0.07%
2022/07/19	16	60.92	23	60.92	60.90	-7	9,272	-0.08%
2022/07/18	27	59.80	20	59.83	59.80	7	9,442	0.07%
2022/07/15	8	58.39	0	0.00	59.00	8	9,747	0.08%
2022/07/14	27	57.92	2	57.80	58.30	25	10,055	0.25%
2022/07/13	2	57.10	2	55.90	55.80	0	10,347	0.00%
2022/07/12	1	55.20	21	54.87	54.80	-20	10,689	-0.19%
2022/07/11	25	58.72	0	0.00	58.10	25	10,957	0.23%
2022/07/08	19	58.15	8	58.31	58.00	11	11,017	0.10%
2022/07/07	1	54.20	1	55.90	55.80	0	10,898	0.00%
2022/07/06	1	54.80	3	54.60	53.90	-2	10,894	-0.02%
2022/07/05	5	54.70	0	0.00	56.50	5	10,938	0.05%
2022/07/04	1	58.40	0	0.00	56.90	1	10,930	0.01%
2022/07/01	2	60.35	2	60.45	57.90	0	11,029	0.00%
2022/06/30	2	65.15	1	63.80	63.00	1	11,036	0.01%
2022/06/29	1	66.60	1	67.70	67.60	0	11,191	0.00%
2022/06/28	1	68.40	1	69.20	68.00	0	11,908	0.00%
2022/06/27	1	69.80	0	0.00	70.00	1	13,329	0.01%
2022/06/24	0	0.00	1	68.20	67.00	-1	13,453	-0.01%
2022/06/23	1	65.60	0	0.00	66.30	1	13,603	0.01%
2022/06/22	4	67.23	1	68.60	66.60	3	13,864	0.02%
2022/06/21	1	68.20	1	68.70	69.40	0	14,058	0.00%
2022/06/20	6	67.82	2	68.30	66.10	4	14,344	0.03%
2022/06/17	11	68.75	14	69.41	69.10	-3	14,401	-0.02%
2022/06/16	18	74.82	12	76.30	71.60	6	14,233	0.04%
2022/06/15	3	79.00	3	78.80	79.00	0	14,183	0.00%
2022/06/14	4	78.70	4	78.73	78.90	0	14,341	0.00%
2022/06/13	0	0.00	3	79.90	79.50	-3	14,314	-0.02%
2022/06/10	0	0.00	2	80.65	81.80	-2	14,409	-0.01%
2022/06/09	5	81.44	3	80.80	81.50	2	14,480	0.01%
2022/06/08	5	81.40	4	81.35	80.80	1	14,506	0.01%
2022/06/07	4	81.48	0	0.00	81.50	4	14,549	0.03%
2022/06/06	2	81.25	2	81.20	81.40	0	14,548	0.00%
2022/06/02	7	83.36	1	83.10	83.10	6	14,535	0.04%
2022/06/01	12	84.74	11	84.59	84.00	1	14,505	0.01%
2022/05/31	5	83.92	6	84.33	83.80	-1	14,345	-0.01%
2022/05/30	13	82.97	55	83.20	84.50	-42	14,193	-0.30%
2022/05/27	5	80.70	188	80.49	80.20	-183	13,953	-1.31%	大賣/鉅額交易
2022/05/26	6	80.52	7	80.44	78.90	-1	13,935	-0.01%
2022/05/25	208	79.38	7	79.83	80.20	201	13,923	1.44%	大買/鉅額交易
2022/05/24	2	80.05	1	79.00	78.70	1	13,997	0.01%
2022/05/23	3	82.30	3	81.53	81.20	0	14,026	0.00%
2022/05/20	6	81.35	5	81.22	81.20	1	14,123	0.01%
2022/05/19	6	79.48	3	80.53	81.20	3	14,577	0.02%
2022/05/18	28	81.33	11	81.95	81.20	17	14,594	0.12%
2022/05/17	10	81.23	19.5	80.63	82.40	-9.5	14,434	-0.07%
2022/05/16	16.5	79.37	10.1	79.28	78.40	6.4	14,348	0.04%
2022/05/13	2	76.40	3.7	76.96	77.20	-1.7	14,440	-0.01%
2022/05/12	3	77.60	8	76.15	75.50	-5	14,713	-0.03%
2022/05/11	11.1	77.76	4	77.25	77.10	7.1	15,081	0.05%
2022/05/10	6	75.02	9	75.11	75.50	-3	14,961	-0.02%
2022/05/09	4	78.05	2.4	77.89	77.10	1.6	15,062	0.01%
2022/05/06	4.4	80.54	2	80.85	81.20	2.4	15,546	0.02%
2022/05/05	13	82.00	15	81.61	81.40	-2	15,572	-0.01%
2022/05/04	1.2	78.96	2	78.70	78.60	-0.9	15,326	-0.01%
2022/05/03	6.2	77.28	9	77.72	77.90	-2.9	15,547	-0.02%
2022/04/29	2	77.75	1	77.40	76.10	1	15,578	0.01%
2022/04/28	9	74.76	6	75.87	76.00	3	15,557	0.02%
2022/04/27	1	74.10	6	74.00	76.10	-5	15,466	-0.03%
2022/04/26	8	77.78	5	79.44	77.00	3	15,339	0.02%
2022/04/25	10	79.24	6	80.40	78.70	4	15,252	0.03%
2022/04/22	5	83.30	3	84.09	82.80	2	15,120	0.01%
2022/04/21	22.2	83.38	16	82.97	84.60	6.2	14,983	0.04%
2022/04/20	14.2	80.80	9	80.94	80.80	5.2	14,855	0.04%
2022/04/19	13	82.50	8	82.90	80.60	5	14,623	0.03%
2022/04/18	24	83.94	12	82.70	82.00	12	14,444	0.08%
2022/04/15	8	87.13	22	87.32	85.00	-14	14,235	-0.10%
2022/04/14	2	93.20	7	91.53	90.80	-5	14,260	-0.04%
2022/04/13	1	95.10	1	94.00	93.80	0	14,192	0.00%
2022/04/12	1	93.60	0	0.00	93.30	1	14,352	0.01%
2022/04/11	20	95.76	24	96.43	95.00	-4	14,407	-0.03%
2022/04/08	7	98.26	6.5	98.51	98.10	0.5	14,392	0.00%
2022/04/07	46	100.81	283	98.89	98.00	-237	14,346	-1.65%	大賣/鉅額交易
2022/04/06	5.2	100.50	2	101.75	101.50	3.2	14,168	0.02%
2022/04/01	25.1	100.06	15	99.63	100.50	10.1	14,162	0.07%
2022/03/31	56.9	104.93	41	104.74	102.00	15.9	13,986	0.11%
2022/03/30	291.5	106.09	56	105.99	105.00	235.5	13,567	1.74%	大買/鉅額交易
2022/03/29	16	98.88	9	99.94	98.80	7	12,340	0.06%
2022/03/28	14	98.54	3	98.90	98.40	11	12,524	0.09%
2022/03/25	14	100.35	15	99.83	99.90	-1	12,582	-0.01%
2022/03/24	9	97.58	4	98.15	97.80	5	12,322	0.04%
2022/03/23	14	99.70	9	101.56	99.60	5	12,188	0.04%
2022/03/22	17	102.18	9	104.17	102.50	8	12,003	0.07%
2022/03/21	4	105.00	4	105.88	105.00	0	11,884	0.00%
2022/03/18	7	104.57	10.1	103.90	105.00	-3.1	11,866	-0.03%
2022/03/17	6	101.00	11	100.89	102.00	-5	11,702	-0.04%
2022/03/16	3	96.20	5	96.46	96.30	-2	11,705	-0.02%
2022/03/15	54	100.02	52	95.53	95.00	2	11,863	0.02%
2022/03/14	12	102.75	11	103.18	102.00	1	11,960	0.01%
2022/03/11	3	100.83	3.1	99.55	101.00	-0.1	12,395	0.00%
2022/03/10	4	100.88	2	99.95	99.50	2	12,755	0.02%
2022/03/09	0	0.00	1	96.60	97.70	-1	13,630	-0.01%
2022/03/08	2	95.45	3	94.97	93.70	-1	13,895	-0.01%
2022/03/07	2	97.90	4	99.83	97.30	-2	14,153	-0.01%
2022/03/04	4	101.50	4	101.63	101.50	0	14,469	0.00%
2022/03/03	2	103.00	13	104.19	103.00	-11	14,750	-0.07%
2022/03/02	2	101.75	3	102.50	103.50	-1	14,986	-0.01%
2022/03/01	7	102.64	3	103.00	103.50	4	15,294	0.03%
2022/02/25	3	101.00	4	100.63	100.50	-1	15,771	-0.01%
2022/02/24	4	100.45	7	100.91	99.40	-3	16,240	-0.02%
2022/02/23	11	102.14	10	102.30	104.00	1	16,640	0.01%
2022/02/22	23	102.74	32	103.09	102.50	-9	17,811	-0.05%
2022/02/21	66	108.97	63	109.76	106.00	3	18,081	0.02%
2022/02/18	21	107.64	24	108.00	109.00	-3	17,897	-0.02%
2022/02/17	6	106.08	6	106.42	107.00	0	18,019	0.00%
2022/02/16	26	106.79	23	108.37	107.00	3	18,175	0.02%
2022/02/15	127	107.63	124.2	107.08	105.00	2.9	18,300	0.02%	大買/大賣/
2022/02/14	19	106.03	6.2	104.94	106.00	12.9	18,441	0.07%
2022/02/11	11.1	105.27	19	105.32	105.00	-8	18,444	-0.04%
2022/02/10	13	102.08	7	102.71	103.00	6	18,668	0.03%
2022/02/09	44.1	103.15	33	103.06	103.00	11.1	19,384	0.06%
2022/02/08	41.2	102.93	53	100.40	102.00	-11.9	19,523	-0.06%
2022/02/07	10	93.93	9	94.12	95.00	1	19,910	0.01%
2022/01/26	1	90.50	2	90.50	90.50	-1	20,923	0.00%
2022/01/25	45	92.54	48	91.78	89.50	-3	22,423	-0.01%
2022/01/24	26	88.73	28	86.76	91.30	-2	22,697	-0.01%
2022/01/21	3	89.00	2	89.55	88.70	1	23,536	0.00%
2022/01/20	10	89.94	9	89.52	90.30	1	24,081	0.00%
2022/01/19	11	90.63	11	90.57	90.40	0	24,609	0.00%
2022/01/18	4	93.05	3	93.77	92.40	1	25,087	0.00%
2022/01/17	9	90.60	9	91.19	92.00	0	25,652	0.00%
2022/01/14	2	88.95	1	88.70	89.30	1	26,174	0.00%
2022/01/13	17	90.95	8	91.41	90.60	9	27,169	0.03%
2022/01/12	5	93.76	4	93.60	92.70	1	27,947	0.00%
2022/01/11	22	95.64	30	96.04	93.70	-8	28,558	-0.03%
2022/01/10	3	97.93	4	95.95	98.60	-1	28,664	0.00%
2022/01/07	5	97.64	4	95.30	95.00	1	28,617	0.00%
2022/01/06	1.7	100.50	1	100.50	100.50	0.7	28,343	0.00%
2022/01/05	3.3	100.74	21	100.76	102.00	-17.7	28,453	-0.06%
2022/01/04	6	104.75	6	105.25	104.00	0	28,502	0.00%
2022/01/03	12	105.50	12	106.00	105.50	0	28,716	0.00%
2021/12/30	1	107.50	0	0.00	107.00	1	28,796	0.00%
2021/12/29	5	106.90	3	106.83	107.00	2	28,910	0.01%
2021/12/28	12	109.25	8	109.13	108.00	4	29,134	0.01%
2021/12/24	30	111.97	27.1	109.76	107.50	2.9	29,287	0.01%
2021/12/23	3.1	110.34	20	111.10	111.50	-16.9	29,125	-0.06%
2021/12/22	27	110.22	28	109.11	108.00	-1	29,022	0.00%
2021/12/21	39	108.82	36	108.07	108.00	3	28,709	0.01%
2021/12/20	10	104.85	18	105.06	105.00	-8	28,555	-0.03%
2021/12/17	23	105.54	8	104.75	104.50	15	28,800	0.05%
2021/12/16	14	106.50	14	107.64	109.00	0	28,899	0.00%
2021/12/15	3	105.83	6	105.50	106.00	-3	28,763	-0.01%
2021/12/14	4	102.63	4	102.63	102.50	0	28,719	0.00%
2021/12/13	8	106.50	58.2	105.63	106.00	-50.2	28,701	-0.17%
2021/12/10	4	105.63	2	106.00	105.00	2	28,726	0.01%
2021/12/09	21	109.81	22	108.77	109.00	-1	28,660	0.00%
2021/12/08	20.2	112.07	24	112.06	112.00	-3.8	28,764	-0.01%
2021/12/07	87	113.51	81	110.79	110.00	6	28,852	0.02%
2021/12/06	19	112.26	18	112.00	113.00	1	28,486	0.00%
2021/12/03	122	114.39	77.6	114.40	111.50	44.5	28,344	0.16%	大買/
2021/12/02	7.2	109.97	11	109.55	107.00	-3.8	27,818	-0.01%
2021/12/01	11.1	110.73	25	111.00	110.50	-13.9	27,901	-0.05%
2021/11/30	22.3	109.75	15	107.63	110.50	7.3	28,112	0.03%
2021/11/29	43.4	104.81	46	103.60	106.00	-2.7	28,267	-0.01%
2021/11/26	15	104.67	111.1	104.71	103.50	-96.1	28,113	-0.34%	大賣/
2021/11/25	19.1	110.15	23	109.89	108.00	-3.9	27,981	-0.01%
2021/11/24	25.4	111.02	17	110.26	112.00	8.4	27,809	0.03%
2021/11/23	29	108.92	4.1	109.71	106.00	24.9	27,568	0.09%
2021/11/22	133	112.17	31	109.94	108.50	102	27,561	0.37%	大買/鉅額交易
2021/11/19	314.3	112.46	336.2	112.10	111.50	-21.9	27,864	-0.08%	大買/大賣/
2021/11/18	7	104.79	112	105.01	106.00	-105	27,212	-0.39%	大賣/鉅額交易
2021/11/17	5	101.78	9	102.33	102.00	-4	27,315	-0.01%
2021/11/16	13	99.70	5	100.22	98.20	8	27,667	0.03%
2021/11/15	11	100.32	6	100.20	100.50	5	28,029	0.02%
2021/11/12	2	102.25	3	102.17	100.50	-1	28,240	0.00%
2021/11/11	8	100.29	5	100.72	101.00	3	28,331	0.01%
2021/11/10	110	96.83	7	96.96	97.90	103	28,092	0.37%	大買/鉅額交易
2021/11/09	94.1	96.78	10	98.69	98.00	84.1	27,946	0.30%
2021/11/08	104	106.21	582	104.34	99.20	-478	27,499	-1.74%	大買/大賣/鉅額交易
2021/11/05	528	109.97	29	108.10	110.00	499	26,953	1.85%	大買/鉅額交易
2021/11/04	547.1	110.23	50	113.77	110.00	497.1	26,808	1.85%	大買/鉅額交易
2021/11/03	93.1	109.14	182	111.18	108.00	-88.9	26,125	-0.34%	大賣/
2021/11/02	106	119.43	62	117.21	111.50	44	25,206	0.17%	大買/
2021/11/01	67	117.96	111.1	118.76	123.50	-44.1	23,823	-0.19%	大賣/
2021/10/29	147.3	112.45	70.1	113.14	112.50	77.2	23,484	0.33%	大買/
2021/10/28	106.5	108.71	88	108.73	107.50	18.5	22,973	0.08%	大買/
2021/10/27	17.3	106.34	21	107.74	107.00	-3.7	22,734	-0.02%
2021/10/26	39	106.90	44.2	106.76	101.50	-5.2	22,334	-0.02%
2021/10/25	13.8	105.10	14	104.50	105.50	-0.2	22,136	0.00%
2021/10/22	24	102.38	24	103.13	101.50	0	22,045	0.00%
2021/10/21	49.4	102.03	60.2	103.15	100.50	-10.8	22,333	-0.05%
2021/10/20	13	97.25	735	97.34	96.80	-722	22,038	-3.28%	大賣/鉅額交易
2021/10/19	158	100.56	21.4	98.78	101.50	136.6	22,139	0.62%	大買/鉅額交易
2021/10/18	3.3	92.52	20	93.59	92.60	-16.7	21,900	-0.08%
2021/10/15	10.2	92.37	2	92.60	91.40	8.2	22,556	0.04%
2021/10/14	2.2	89.45	1	89.50	89.00	1.2	23,483	0.01%
2021/10/13	2	86.80	4	91.68	87.40	-2	23,748	-0.01%
2021/10/12	9.2	94.69	20	94.43	93.30	-10.8	24,108	-0.04%
2021/10/08	59.3	93.19	39	93.53	94.00	20.3	24,790	0.08%
2021/10/07	1	88.50	6	89.83	89.50	-5	25,392	-0.02%
2021/10/06	5	87.40	5	87.42	86.20	0	25,823	0.00%
2021/10/05	0	0.00	1	87.50	86.50	-1	26,290	0.00%
2021/10/04	0	0.00	4	84.05	81.10	-4	26,522	-0.02%
2021/10/01	9	85.62	9	84.21	84.10	0	26,890	0.00%
2021/09/30	3	89.63	1	90.40	89.30	2	27,668	0.01%
2021/09/29	0	0.00	3	88.60	87.70	-3	28,122	-0.01%
2021/09/28	0	0.00	2	93.20	91.80	-2	28,938	-0.01%
2021/09/27	4	94.60	10	94.37	94.60	-6	29,581	-0.02%
2021/09/24	9	95.69	7	96.60	95.00	2	30,007	0.01%
2021/09/23	6	95.18	4	91.63	95.40	2	30,217	0.01%
2021/09/16	2	90.70	2	90.50	90.40	0	31,844	0.00%
2021/09/15	1	90.60	9	91.12	92.30	-8	32,181	-0.02%
2021/09/14	8	92.46	7	92.17	91.70	1	32,862	0.00%
2021/09/13	10	95.57	13	94.78	92.30	-3	33,164	-0.01%
2021/09/10	13	93.10	11	92.77	94.90	2	33,443	0.01%
2021/09/09	14	91.32	10	92.14	93.90	4	34,291	0.01%
2021/09/08	5	90.60	0	0.00	90.50	5	35,196	0.01%
2021/09/07	13	91.40	12	91.78	94.30	1	35,488	0.00%
2021/09/06	84	98.60	82	98.06	94.50	2	35,198	0.01%
2021/09/03	21	98.38	19	98.57	98.50	2	34,882	0.01%
2021/09/02	21	104.86	17	102.47	100.50	4	34,527	0.01%
2021/09/01	4	108.88	3	109.00	111.00	1	34,572	0.00%
2021/08/31	1	108.00	4	108.50	108.50	-3	34,495	-0.01%
2021/08/30	5	109.20	2	108.50	110.00	3	34,408	0.01%
2021/08/27	13	108.62	10	108.85	106.50	3	34,340	0.01%
2021/08/26	148	113.85	216	113.55	111.50	-68	34,147	-0.20%	大買/大賣/
2021/08/25	251	111.83	180.8	115.76	113.00	70.3	34,077	0.21%	大買/大賣/
2021/08/24	6.8	109.63	9	110.33	107.50	-2.3	33,308	-0.01%
2021/08/23	113	107.68	218	108.19	106.00	-105	32,775	-0.32%	大買/大賣/鉅額交易
2021/08/20	182.7	105.48	66.2	106.01	105.00	116.5	32,351	0.36%	大買/鉅額交易
2021/08/19	35.4	99.53	56	100.81	99.00	-20.6	31,672	-0.07%
2021/08/18	51	96.66	30	94.43	100.00	21	31,083	0.07%
2021/08/17	2	98.15	2	97.15	91.00	0	30,700	0.00%
2021/08/16	1.9	98.43	9	98.19	98.90	-7.1	30,369	-0.02%
2021/08/13	2.2	99.37	3	100.33	97.00	-0.8	30,232	0.00%
2021/08/12	10	101.00	1	101.00	103.00	9	30,107	0.03%
2021/08/11	7	97.64	1.2	98.03	97.60	5.8	29,975	0.02%
2021/08/10	21.2	98.84	27	99.57	101.00	-5.8	29,776	-0.02%
2021/08/09	18	101.62	6	100.67	100.50	12	29,579	0.04%
2021/08/06	1	108.50	0.4	105.50	108.50	0.6	29,399	0.00%
2021/08/05	5	108.80	3	107.17	108.50	2	29,282	0.01%
2021/08/04	3	115.00	5	116.90	113.00	-2	29,279	-0.01%
2021/08/03	11	114.45	13.7	113.80	113.50	-2.7	29,284	-0.01%
2021/08/02	6.4	110.95	6	109.42	111.50	0.4	28,915	0.00%
2021/07/30	44	105.92	3	106.50	102.50	41	28,598	0.14%
2021/07/29	15.4	105.27	110.8	106.86	107.00	-95.4	28,473	-0.34%	大賣/
2021/07/28	4	105.38	8.1	107.63	104.50	-4.1	28,180	-0.01%
2021/07/27	107.5	114.92	156.4	120.05	114.50	-48.9	27,765	-0.18%	大買/大賣/
2021/07/26	158.3	115.78	11	115.91	115.50	147.3	27,020	0.54%	大買/鉅額交易
2021/07/23	255.8	115.03	350	112.17	110.00	-94.3	26,312	-0.36%	大買/大賣/
2021/07/22	107	112.37	15	110.03	113.50	92	25,352	0.36%	大買/
2021/07/21	16	106.56	199.3	111.55	103.50	-183.3	25,114	-0.73%	大賣/鉅額交易
2021/07/20	196.3	107.82	11	105.14	108.50	185.3	24,422	0.76%	大買/鉅額交易
2021/07/19	4	100.50	2	102.50	100.00	2	23,783	0.01%
2021/07/16	12	99.46	19	100.32	102.50	-7	24,120	-0.03%
2021/07/15	34	96.82	28	97.56	100.00	6	24,054	0.02%
2021/07/14	269.1	100.92	263	99.14	98.10	6.1	23,919	0.03%	大買/大賣/
2021/07/13	2	111.50	5	115.10	109.00	-3	23,126	-0.01%
2021/07/12	3	105.50	8	101.48	105.50	-5	22,646	-0.02%
2021/07/09	2	95.50	8	97.03	96.00	-6	22,042	-0.03%
2021/07/08	11	95.60	6	97.10	94.80	5	21,711	0.02%
2021/07/07	17	95.88	16.4	96.12	93.60	0.6	21,344	0.00%
2021/07/06	8	91.99	5	93.78	92.60	3	20,611	0.01%
2021/07/05	8	92.99	11	91.95	90.50	-3	20,264	-0.01%
2021/07/02	9	86.48	9	83.63	87.60	0	19,651	0.00%
2021/07/01	22	81.52	195	84.09	79.70	-173	19,370	-0.89%	大賣/鉅額交易
2021/06/30	178	85.70	14.6	83.00	86.20	163.4	19,562	0.84%	大買/鉅額交易
2021/06/29	17	79.61	4	80.50	78.70	13	19,614	0.07%
2021/06/28	22.5	80.22	15	80.73	79.60	7.5	19,407	0.04%
2021/06/25	3	78.07	5.4	79.56	81.80	-2.4	18,838	-0.01%
2021/06/24	1.5	74.67	11	74.36	74.40	-9.5	18,163	-0.05%
2021/06/23	4	73.55	7	74.36	74.50	-3	17,792	-0.02%
2021/06/22	4	68.23	7	69.09	69.90	-3	17,070	-0.02%
2021/06/21	11	68.20	11	68.65	66.20	0	16,679	0.00%
2021/06/18	15	67.89	20.3	66.99	68.90	-5.3	16,156	-0.03%
2021/06/17	25	64.00	37.6	64.46	65.20	-12.6	15,070	-0.08%
2021/06/16	10	60.88	14	60.79	61.00	-4	14,076	-0.03%
2021/06/15	1	56.80	1	57.40	57.80	0	13,617	0.00%
2021/06/11	1	56.50	1	56.40	56.50	0	13,585	0.00%
2021/06/10	6	57.42	19	56.95	57.00	-13	13,668	-0.10%
2021/06/09	25	56.77	5	57.68	56.50	20	13,562	0.15%
2021/06/08	0	0.00	9	54.13	54.80	-9	13,053	-0.07%
2021/06/07	1	53.30	0	0.00	53.40	1	13,119	0.01%
2021/06/04	1	54.10	1	54.10	54.00	0	13,221	0.00%
2021/06/03	0	0.00	1	53.90	53.50	-1	13,225	-0.01%
2021/06/02	3	54.57	3	54.90	52.90	0	13,253	0.00%
2021/05/31	1	50.10	160	51.10	51.20	-159	12,919	-1.23%	大賣/鉅額交易
2021/05/28	51	49.59	103	50.06	50.60	-52	13,004	-0.40%	大賣/
2021/05/27	51	48.74	0	0.00	48.35	51	13,181	0.39%
2021/05/26	1	48.15	0	0.00	48.40	1	13,217	0.01%
2021/05/25	5	48.15	9	48.29	47.85	-4	13,317	-0.03%
2021/05/24	3	45.35	3	45.80	46.25	0	13,390	0.00%
2021/05/21	3	45.73	6	45.35	46.15	-3	13,538	-0.02%
2021/05/20	6	44.58	15	44.26	43.85	-9	13,616	-0.07%
2021/05/19	3	45.80	2	45.10	45.60	1	13,604	0.01%
2021/05/18	5	41.00	13	43.53	43.55	-8	13,512	-0.06%
2021/05/17	62	40.75	73	39.60	39.60	-11	13,515	-0.08%
2021/05/14	106	44.49	6	44.79	43.95	100	13,471	0.74%	大買/
2021/05/13	2	42.78	1	44.00	44.00	1	13,381	0.01%
2021/05/12	1	45.70	4	43.68	43.50	-3	13,348	-0.02%
2021/05/11	5	48.08	9	47.99	46.60	-4	13,217	-0.03%
2021/05/10	1	51.10	0	0.00	51.10	1	13,093	0.01%
2021/05/07	5	52.20	5	52.10	53.60	0	13,597	0.00%
2021/05/06	20	51.70	0	0.00	50.70	20	13,602	0.15%
2021/05/05	7	51.71	3	51.27	50.90	4	13,569	0.03%
2021/05/04	2	51.20	11	50.39	52.40	-9	13,623	-0.07%
2021/05/03	1	55.50	23	55.42	55.50	-22	13,697	-0.16%
2021/04/29	10	59.20	5.3	59.15	59.00	4.7	13,737	0.03%
2021/04/28	14	60.80	19	60.74	60.50	-5	13,804	-0.04%
2021/04/27	5	61.14	209	60.31	60.20	-204	13,935	-1.46%	大賣/鉅額交易
2021/04/26	12	62.11	109	62.07	62.70	-97	13,805	-0.70%	大賣/
2021/04/23	115	63.61	69	63.69	62.40	46	13,876	0.33%	大買/
2021/04/22	44	63.85	361	62.39	60.50	-317	13,695	-2.31%	大賣/鉅額交易
2021/04/21	447	61.01	146	59.32	61.70	301	13,209	2.28%	大買/大賣/鉅額交易
2021/04/20	406	60.22	209	59.66	59.50	197	12,870	1.53%	大買/大賣/鉅額交易
2021/04/19	2	56.05	14	56.43	56.70	-12	12,514	-0.10%
2021/04/16	45	55.59	28	55.80	56.00	17	12,781	0.13%
2021/04/15	5	55.30	2	55.40	55.40	3	12,871	0.02%
2021/04/14	10	54.69	14	55.23	55.40	-4	12,979	-0.03%
2021/04/13	4	57.40	10	56.07	55.80	-6	13,158	-0.05%
2021/04/12	11	57.98	22	57.59	57.10	-11	13,235	-0.08%
2021/04/09	24	58.87	11	58.57	58.60	13	13,439	0.10%
2021/04/08	40	60.31	42	60.12	60.70	-2	14,110	-0.01%
2021/04/07	47	59.16	18	59.65	59.60	29	14,202	0.20%
2021/04/06	173	57.50	237	57.54	59.60	-64	14,068	-0.45%	大買/大賣/
2021/04/01	125	55.49	32	55.15	54.50	93	13,793	0.67%	大買/
2021/03/31	3	54.13	1	54.30	53.50	2	14,143	0.01%
2021/03/30	0	0.00	802	54.48	54.00	-802	15,208	-5.27%	大賣/鉅額交易
2021/03/29	4	54.70	200	54.46	54.60	-196	16,146	-1.21%	大賣/鉅額交易
2021/03/26	2	52.65	0	0.00	53.70	2	16,282	0.01%
2021/03/25	2	52.75	2	52.10	52.20	0	16,368	0.00%
2021/03/24	1	53.60	3	53.83	53.70	-2	16,465	-0.01%
2021/03/23	3	53.23	1.8	53.79	53.00	1.2	16,589	0.01%
2021/03/22	7	54.87	10	55.36	54.40	-3	16,726	-0.02%
2021/03/19	3	54.03	6	54.27	54.60	-3	16,967	-0.02%
2021/03/18	3	54.87	5	54.88	54.20	-2	17,189	-0.01%
2021/03/17	2	53.90	2	54.90	54.20	0	17,384	0.00%
2021/03/16	7	54.16	9	55.13	53.80	-2	17,675	-0.01%
2021/03/15	13	53.79	3	53.67	54.10	10	18,108	0.06%
2021/03/12	9	52.99	3	52.93	53.10	6	18,159	0.03%
2021/03/11	7	52.56	7	52.50	52.90	0	18,251	0.00%
2021/03/10	2	50.83	6	50.65	51.40	-4	18,268	-0.02%
2021/03/09	1	48.90	8	48.76	48.70	-7	18,249	-0.04%
2021/03/08	3	51.93	12	50.75	49.65	-9	18,577	-0.05%
2021/03/05	14	51.83	23	51.78	51.30	-9	18,928	-0.05%
2021/03/04	2	53.30	19	51.85	51.60	-17	19,241	-0.09%
2021/03/03	6	53.70	5	54.12	54.10	1	19,614	0.01%
2021/03/02	12	54.59	21	56.35	53.90	-9	19,881	-0.05%
2021/02/26	1	54.00	10	55.00	54.00	-9	20,047	-0.04%
2021/02/25	14	55.01	3	55.00	54.60	11	21,355	0.05%
2021/02/24	10	54.98	1	55.40	55.00	9	22,443	0.04%
2021/02/23	24	55.06	10	55.42	55.00	14	22,545	0.06%
2021/02/22	72	54.98	11	54.35	54.40	61	22,470	0.27%
2021/02/19	6	53.32	6	53.08	53.10	0	22,464	0.00%
2021/02/18	0	0.00	30	52.05	52.40	-30	22,985	-0.13%
2021/02/17	9	51.39	1	50.50	51.80	8	23,384	0.03%
2021/02/05	2	48.95	2	49.48	48.90	0	23,516	0.00%
2021/02/04	1	50.00	1	49.75	49.35	0	24,050	0.00%
2021/02/03	3	51.10	2	50.55	50.60	1	24,582	0.00%
2021/02/02	3	50.10	4	50.19	50.00	-1	24,837	0.00%
2021/02/01	10	49.37	9	49.30	49.00	1	24,991	0.00%
2021/01/29	114	53.50	80	51.90	50.50	34	24,939	0.14%	大買/
2021/01/28	101	51.94	2	51.15	51.20	99	24,472	0.40%	大買/
2021/01/27	2	52.25	2	51.95	52.50	0	24,442	0.00%
2021/01/26	6	52.80	4	52.63	52.00	2	24,460	0.01%
2021/01/25	8	53.01	107	52.98	53.30	-99	24,404	-0.41%	大賣/
2021/01/22	0	0.00	1	52.00	51.60	-1	24,222	0.00%
2021/01/21	2	51.05	102	50.97	51.00	-100	24,138	-0.41%	大賣/
2021/01/20	4	53.43	0	0.00	51.70	4	24,060	0.02%
2021/01/19	2	54.80	0	0.00	54.80	2	23,846	0.01%
2021/01/18	104	55.31	10	55.31	55.50	94	23,821	0.39%	大買/
2021/01/15	4	54.35	5	54.12	54.00	-1	23,598	0.00%
2021/01/14	5	54.44	3	54.30	53.90	2	23,431	0.01%
2021/01/13	2	55.10	7	55.19	55.30	-5	23,327	-0.02%
2021/01/12	16	56.35	14	56.26	55.30	2	23,246	0.01%
2021/01/11	15	56.17	25	56.02	56.50	-10	22,867	-0.04%
2021/01/08	9	53.97	8	54.19	53.50	1	22,833	0.00%
2021/01/07	14	53.56	6	53.82	53.20	8	23,230	0.03%
2021/01/06	215	52.58	26	55.45	53.00	189	23,313	0.81%	大買/鉅額交易
2021/01/05	234	54.02	20	54.45	54.70	214	23,142	0.92%	大買/鉅額交易
2021/01/04	11	55.12	1	55.60	54.70	10	23,109	0.04%
2020/12/31	611	55.43	22	54.53	54.10	589	23,051	2.56%	大買/鉅額交易
2020/12/30	6	52.42	26	52.87	51.80	-20	22,367	-0.09%
2020/12/29	31	51.98	12	52.20	52.80	19	22,044	0.09%
2020/12/28	5	52.36	6	51.78	51.60	-1	21,821	0.00%
2020/12/25	20	51.62	17	52.29	51.00	3	21,429	0.01%
2020/12/24	28	49.29	46	49.55	50.60	-18	20,612	-0.09%
2020/12/23	38	47.19	46	47.11	46.90	-8	19,511	-0.04%
2020/12/22	3	44.78	4	45.35	43.60	-1	18,595	-0.01%
2020/12/21	2	43.18	2	43.60	44.60	0	18,505	0.00%
2020/12/18	9	44.52	3	45.08	44.00	6	18,713	0.03%
2020/12/17	0	0.00	7	45.19	45.25	-7	18,690	-0.04%
2020/12/16	4	44.30	6	44.72	44.75	-2	18,660	-0.01%
2020/12/15	9	44.90	3	44.42	42.70	6	18,800	0.03%
2020/12/14	7	45.46	49.1	45.63	45.10	-42.1	19,025	-0.22%
2020/12/11	32	45.63	21	44.15	44.10	11	18,840	0.06%
2020/12/10	23	46.29	62	46.46	45.80	-39	18,653	-0.21%
2020/12/09	104	45.90	79.7	46.18	45.95	24.3	18,353	0.13%	大買/
2020/12/08	12	44.87	25	44.92	44.95	-13	17,978	-0.07%
2020/12/07	6	44.52	3	44.85	44.30	3	17,988	0.02%
2020/12/04	7.1	44.35	92	44.42	44.30	-84.9	17,926	-0.47%
2020/12/03	21	44.90	14	44.47	44.35	7	17,860	0.04%
2020/12/02	26	45.35	16	45.40	44.70	10	17,857	0.06%
2020/12/01	17	44.42	17	44.80	45.80	0	17,637	0.00%
2020/11/30	50	44.65	12	44.87	44.60	38	17,461	0.22%
2020/11/27	24	44.71	97	43.51	45.15	-73	17,327	-0.42%
2020/11/26	27	43.04	109	43.21	43.65	-82	17,355	-0.47%	大賣/
2020/11/25	57	42.60	41	42.54	42.40	16	17,154	0.09%
2020/11/24	336	44.94	190	45.14	43.20	146	17,057	0.86%	大買/大賣/鉅額交易
2020/11/23	49	41.85	50	42.07	44.40	-1	16,399	-0.01%
2020/11/20	41	40.29	34	40.50	40.40	7	16,776	0.04%
2020/11/19	2	39.55	5	39.36	39.00	-3	16,927	-0.02%
2020/11/18	4	40.09	12	40.12	39.55	-8	17,618	-0.05%
2020/11/17	23	40.33	45	41.38	39.50	-22	18,922	-0.12%
2020/11/16	42	40.43	30	39.36	41.35	12	21,270	0.06%
2020/11/13	96	38.80	20	38.74	38.70	76	21,508	0.35%
2020/11/12	40	38.73	23	38.20	38.15	17	21,713	0.08%
2020/11/11	23	39.70	22.6	39.99	40.35	0.4	21,395	0.00%
2020/11/10	8	38.83	7	39.42	38.05	1	20,909	0.00%
2020/11/09	5	38.68	4	38.73	39.00	1	20,791	0.00%
2020/11/06	0	0.00	0.6	37.55	37.65	-0.6	20,707	0.00%
2020/11/05	0	0.00	2	38.00	37.90	-2	20,769	-0.01%
2020/11/03	0	0.00	77	36.71	36.90	-77	21,491	-0.36%
2020/11/02	1	35.15	12	35.62	35.30	-11	22,085	-0.05%
2020/10/30	11	36.19	0	0.00	36.05	11	22,205	0.05%
2020/10/29	1	36.55	2	36.10	37.20	-1	22,509	0.00%
2020/10/28	5	38.16	3	38.55	37.55	2	22,554	0.01%
2020/10/27	1	38.40	4	38.46	38.45	-3	22,538	-0.01%
2020/10/26	3	38.50	2	38.60	38.10	1	22,623	0.00%
2020/10/23	2	38.13	20	38.25	38.15	-18	22,541	-0.08%
2020/10/22	0	0.00	1	37.85	37.80	-1	22,637	0.00%
2020/10/21	2	37.35	6	37.65	37.40	-4	22,620	-0.02%
2020/10/20	4	36.93	2	36.70	36.75	2	22,601	0.01%
2020/10/19	0	0.00	7	37.00	37.15	-7	22,594	-0.03%
2020/10/16	78	37.69	30	38.06	36.80	48	22,574	0.21%
2020/10/15	46	39.36	182	39.40	39.00	-136	22,229	-0.61%	大賣/鉅額交易
2020/10/14	113	38.87	29	38.93	38.70	84	21,642	0.39%	大買/
2020/10/13	32	38.53	8	38.82	38.30	24	21,478	0.11%
2020/10/12	10	37.94	13	38.60	38.30	-3	21,336	-0.01%
2020/10/08	70	38.20	26	39.02	37.95	44	21,233	0.21%
2020/10/07	2	38.40	0	0.00	38.40	2	21,039	0.01%
2020/10/06	3	37.45	1	37.50	37.45	2	20,941	0.01%
2020/10/05	0	0.00	1	36.60	36.90	-1	21,030	0.00%
2020/09/30	2	35.85	1	36.25	36.30	1	21,064	0.00%
2020/09/29	4	36.10	3	36.10	35.75	1	21,134	0.00%
2020/09/28	3	35.50	2	35.53	35.45	1	21,083	0.00%
2020/09/25	13	35.72	53	35.85	34.95	-40	21,098	-0.19%
2020/09/24	8	36.27	4	36.23	35.30	4	21,089	0.02%
2020/09/23	1	37.80	2	37.45	37.10	-1	21,179	0.00%
2020/09/22	9	37.44	0	0.00	37.05	9	20,890	0.04%
2020/09/21	4	37.74	13	37.81	37.40	-9	20,794	-0.04%
2020/09/18	9	38.24	2	38.15	37.60	7	20,814	0.03%
2020/09/17	7	37.70	11	38.14	38.20	-4	20,556	-0.02%
2020/09/16	0	0.00	7	36.51	36.40	-7	20,061	-0.03%
2020/09/15	2	36.08	0	0.00	35.90	2	19,992	0.01%
2020/09/14	0	0.00	4	35.66	36.10	-4	20,063	-0.02%
2020/09/11	13	35.27	144	34.64	34.65	-131	20,003	-0.65%	大賣/鉅額交易
2020/09/10	3	36.72	1	37.05	36.20	2	19,836	0.01%
2020/09/09	6	35.48	7	35.91	36.40	-1	19,777	-0.01%
2020/09/08	6	36.00	6.1	36.07	35.90	-0.1	19,786	0.00%
2020/09/07	2	35.88	14	36.15	35.70	-12	19,811	-0.06%
2020/09/04	11	36.55	3	36.65	36.75	8	19,837	0.04%
2020/09/03	18	38.18	11	38.42	37.40	7	19,855	0.04%
2020/09/02	6	37.90	0	0.00	38.00	6	19,694	0.03%
2020/09/01	146	38.27	41	38.25	38.55	105	19,779	0.53%	大買/鉅額交易
2020/08/31	15	36.94	22	37.13	36.70	-7	19,408	-0.04%
2020/08/28	160	37.57	9	37.57	37.40	151	19,647	0.77%	大買/鉅額交易
2020/08/27	16	37.50	5	37.50	37.35	11	20,272	0.05%
2020/08/26	27.1	39.91	63	40.06	38.40	-35.9	19,892	-0.18%
2020/08/25	12	38.40	0	0.00	38.40	12	18,326	0.07%
2020/08/24	32	37.92	11	38.27	39.00	21	17,887	0.12%
2020/08/21	105	38.45	74.9	38.75	37.95	30.1	17,062	0.18%	大買/
2020/08/20	175	37.24	171	37.67	38.75	4	15,582	0.03%	大買/大賣/
2020/08/19	28	36.07	50.5	36.41	36.85	-22.5	12,641	-0.18%
2020/08/18	21	32.88	24	33.17	33.50	-3	11,930	-0.03%
2020/08/17	15	31.35	6	31.93	32.00	9	11,501	0.08%
2020/08/14	0	0.00	17	30.34	30.45	-17	11,271	-0.15%
2020/08/13	9	29.99	25	30.45	30.05	-16	11,222	-0.14%
2020/08/12	17	29.88	18	29.68	29.90	-1	11,049	-0.01%
2020/08/11	6	29.88	7	30.03	29.80	-1	10,944	-0.01%
2020/08/10	27	30.91	0	0.00	30.40	27	10,915	0.25%
2020/08/07	43	32.05	47	32.46	32.40	-4	10,682	-0.04%
2020/08/06	5	30.56	35.7	31.09	32.65	-30.7	10,058	-0.31%
2020/08/05	33	29.66	21	29.87	29.70	12	9,412	0.13%
2020/08/04	23	29.28	7	30.50	28.80	16	9,278	0.17%
2020/08/03	8	30.06	29	29.67	29.70	-21	8,947	-0.23%
2020/07/31	24	29.33	1	29.30	29.35	23	8,858	0.26%
2020/07/30	5	29.55	9	29.19	29.55	-4	8,845	-0.05%
2020/07/29	0	0.00	1	27.95	28.40	-1	8,775	-0.01%
2020/07/28	6	27.98	9	29.07	27.40	-3	8,775	-0.03%
2020/07/27	0	0.00	5	28.57	28.55	-5	8,632	-0.06%
2020/07/24	2	28.28	4	28.01	27.95	-2	8,703	-0.02%
2020/07/23	0	0.00	1	28.80	28.55	-1	8,690	-0.01%
2020/07/21	0	0.00	2	28.00	27.85	-2	8,790	-0.02%
2020/07/20	2	26.50	2	26.75	26.90	0	9,037	0.00%
2020/07/17	2	27.58	0	0.00	27.05	2	9,148	0.02%
2020/07/16	2	28.00	0	0.00	28.05	2	9,131	0.02%
2020/07/15	3	28.83	0	0.00	28.65	3	9,100	0.03%
2020/07/14	11	29.94	0	0.00	29.35	11	9,016	0.12%
2020/07/13	2	29.00	6	29.92	30.15	-4	8,848	-0.05%
2020/07/10	4	29.00	0	0.00	28.95	4	8,720	0.05%
2020/07/09	0	0.00	18	29.65	29.70	-18	8,548	-0.21%
2020/07/08	1	29.40	1	30.00	29.45	0	8,462	0.00%
2020/07/07	8	28.93	0	0.00	29.15	8	8,344	0.10%
2020/07/03	12	29.41	0	0.00	29.10	12	8,235	0.15%
2020/07/02	1	30.00	9	29.64	29.80	-8	8,010	-0.10%
2020/07/01	5	28.54	0	0.00	28.50	5	7,748	0.06%
2020/06/30	8	28.35	1	28.55	28.30	7	7,703	0.09%
2020/06/29	4	28.29	0	0.00	27.85	4	7,753	0.05%
2020/06/24	0	0.00	13	28.43	29.20	-13	7,613	-0.17%
2020/06/23	3	28.25	3	28.50	28.15	0	7,535	0.00%
2020/06/22	0	0.00	4	28.90	28.60	-4	7,503	-0.05%
2020/06/19	5	29.05	1	28.30	28.30	4	7,478	0.05%
2020/06/18	10	28.40	1	28.80	28.80	9	7,303	0.12%
2020/06/17	5	28.49	5	28.52	28.60	0	7,261	0.00%
2020/06/16	0	0.00	11	28.58	28.35	-11	7,218	-0.15%
2020/06/15	2	28.53	2	29.00	28.05	0	7,204	0.00%
2020/06/12	6	28.35	11	29.27	29.65	-5	7,134	-0.07%
2020/06/11	16	29.50	18	29.34	29.20	-2	7,085	-0.03%
2020/06/10	3	29.50	6	29.68	30.00	-3	6,942	-0.04%
2020/06/09	11	28.30	132.5	28.20	28.30	-121.5	6,772	-1.79%	大賣/鉅額交易
2020/06/08	7	29.99	2	30.78	29.10	5	6,677	0.07%
2020/06/05	1	28.90	1.9	29.19	29.10	-0.9	6,346	-0.01%
2020/06/04	90	29.34	1	28.65	29.30	89	6,172	1.44%
2020/06/03	48	28.77	34	28.50	28.95	14	5,701	0.25%
2020/06/02	2	26.20	14	25.72	27.00	-12	4,644	-0.26%
2020/06/01	0	0.00	4	24.71	24.60	-4	4,304	-0.09%
2020/05/29	2	24.13	6	23.76	23.70	-4	4,277	-0.09%
2020/05/28	3	24.70	0	0.00	24.50	3	4,262	0.07%
2020/05/27	7	24.75	4	24.55	24.80	3	4,245	0.07%
2020/05/26	1	24.05	1	24.20	24.15	0	4,214	0.00%
2020/05/25	1	23.30	1	23.95	24.05	0	4,203	0.00%
2020/05/21	0	0.00	2	24.40	24.60	-2	4,164	-0.05%
2020/05/20	2	24.13	1	24.05	24.05	1	4,110	0.02%
2020/05/18	0	0.00	1	23.00	23.00	-1	3,999	-0.03%
2020/05/15	5	23.88	0	0.00	23.25	5	3,969	0.13%
2020/05/14	3	24.30	0	0.00	24.20	3	3,846	0.08%
2020/05/13	1	24.60	1	25.00	25.00	0	3,803	0.00%
2020/05/11	0	0.00	1	25.55	25.55	-1	3,765	-0.03%
2020/05/07	2	25.08	2	24.93	24.95	0	3,674	0.00%
2020/05/06	9	24.64	0	0.00	25.05	9	3,624	0.25%
2020/05/05	1	24.80	2	25.03	25.40	-1	3,573	-0.03%
2020/04/30	10	24.71	1	24.70	24.55	9	3,499	0.26%
2020/04/29	1	24.40	1	25.15	24.40	0	3,496	0.00%
2020/04/24	2	24.15	1	24.45	23.70	1	3,331	0.03%
2020/04/23	2	24.20	4	24.38	24.05	-2	3,179	-0.06%
2020/04/22	4	22.85	4	22.93	23.20	0	2,893	0.00%
2020/04/21	1	21.40	2	21.40	21.45	-1	2,794	-0.04%
2020/04/20	2	21.85	1	21.95	22.00	1	2,755	0.04%
2020/04/17	0	0.00	1	22.05	21.50	-1	2,740	-0.04%
2020/04/16	1	21.30	1	21.20	21.50	0	2,717	0.00%
2020/04/15	1	21.30	2	21.03	21.30	-1	2,700	-0.04%
2020/04/14	1	20.95	2	20.60	20.95	-1	2,702	-0.04%
2020/04/13	2	20.50	2	20.80	20.25	0	2,701	0.00%
2020/04/09	2	20.63	1	20.35	20.00	1	2,796	0.04%
2020/04/08	1	20.10	1	19.50	20.10	0	2,779	0.00%
2020/04/07	2	19.28	2	19.25	19.40	0	2,750	0.00%
2020/04/06	1	19.05	0	0.00	19.05	1	2,747	0.04%
2020/04/01	1	19.00	1	18.85	19.10	0	2,806	0.00%
2020/03/31	1	19.60	4	19.29	19.15	-3	2,982	-0.10%
2020/03/30	1	18.25	0	0.00	18.45	1	2,957	0.03%
2020/03/25	0	0.00	3	18.00	18.25	-3	3,134	-0.10%
2020/03/24	1	16.60	1	16.10	16.60	0	3,084	0.00%
2020/03/23	2	14.98	2	14.88	15.10	0	3,066	0.00%
2020/03/20	1	15.05	1	14.55	15.05	0	3,060	0.00%
2020/03/17	1	16.25	1	16.25	16.15	0	2,896	0.00%
2020/03/16	3	19.03	0	0.00	17.90	3	2,799	0.11%
2020/03/13	0	0.00	16	19.88	19.85	-16	2,724	-0.59%
2020/03/12	2	22.13	0	0.00	21.65	2	2,651	0.08%
2020/03/11	1	24.30	0	0.00	23.95	1	2,615	0.04%
2020/03/09	1	24.55	0	0.00	24.05	1	2,601	0.04%
2020/03/05	0	0.00	1	25.90	25.70	-1	2,633	-0.04%
2020/03/04	1	25.50	1	25.55	25.65	0	2,653	0.00%
2020/02/27	1	24.90	0	0.00	24.30	1	2,625	0.04%
2020/02/26	0	0.00	1	25.55	25.60	-1	2,597	-0.04%
2020/02/21	1	25.30	1	25.15	25.15	0	2,555	0.00%
2020/02/18	1	25.00	1	24.95	25.00	0	2,558	0.00%
2020/02/11	0	0.00	1	24.55	24.50	-1	2,553	-0.04%
2020/02/10	0	0.00	1	24.25	24.15	-1	2,540	-0.04%
2020/02/07	2	23.75	0	0.00	23.80	2	2,546	0.08%
2020/02/06	1	24.25	3	24.13	24.25	-2	2,544	-0.08%
2020/02/04	0	0.00	4	23.10	23.15	-4	2,556	-0.16%
2020/02/03	3	21.72	1	22.20	22.20	2	2,673	0.07%
2020/01/30	2	24.65	0	0.00	24.65	2	2,631	0.08%
2020/01/17	1	27.55	0	0.00	27.55	1	2,596	0.04%
2020/01/15	1	27.75	3	27.58	27.85	-2	2,687	-0.07%
2020/01/14	1	27.30	13	27.18	27.10	-12	2,655	-0.45%
2020/01/13	1	26.90	1	26.85	26.95	0	2,650	0.00%
2020/01/10	1	26.50	0	0.00	26.50	1	2,656	0.04%
2020/01/09	0	0.00	2	26.85	26.85	-2	2,658	-0.08%
2020/01/08	3	26.67	2	26.70	26.55	1	2,780	0.04%
2020/01/07	1	27.45	0	0.00	27.50	1	2,827	0.04%
2020/01/06	0	0.00	1	28.35	28.25	-1	2,859	-0.03%
2020/01/03	0	0.00	5	28.34	28.25	-5	2,842	-0.18%
2019/12/31	1	27.80	24	27.74	27.70	-23	2,787	-0.83%
2019/12/26	4	28.11	4	28.25	28.30	0	2,692	0.00%
2019/12/25	7	27.76	3	27.48	27.80	4	2,500	0.16%
2019/12/24	1	26.65	1	26.55	26.55	0	2,413	0.00%
2019/12/23	4	26.95	0	0.00	26.90	4	2,423	0.17%
2019/12/20	10	27.65	6	27.94	27.50	4	2,391	0.17%
2019/12/16	0	0.00	1	26.55	26.50	-1	2,290	-0.04%
2019/12/12	0	0.00	1	26.15	26.00	-1	2,388	-0.04%
2019/12/11	0	0.00	2	25.85	25.85	-2	2,724	-0.07%
2019/12/06	3	25.83	1	26.05	26.05	2	3,059	0.07%
2019/12/05	0	0.00	1	26.00	25.90	-1	3,217	-0.03%
2019/12/04	1	26.00	2	25.95	25.90	-1	3,421	-0.03%
2019/12/02	1	25.35	0	0.00	25.35	1	3,517	0.03%
2019/11/29	3	26.58	0	0.00	26.15	3	3,555	0.08%
2019/11/28	0	0.00	1	27.25	27.10	-1	3,565	-0.03%
2019/11/25	0	0.00	1	27.15	27.20	-1	3,851	-0.03%
2019/11/22	0	0.00	1	27.15	26.95	-1	3,938	-0.03%
2019/11/21	1	26.70	0	0.00	26.70	1	4,018	0.02%
2019/11/19	1	26.75	1	26.75	26.80	0	4,160	0.00%
2019/11/18	0	0.00	1	27.15	27.15	-1	4,240	-0.02%
2019/11/11	2	26.85	0	0.00	26.90	2	4,505	0.04%
2019/11/08	0	0.00	1	27.65	27.65	-1	4,518	-0.02%
2019/11/07	1	27.40	1	27.45	27.45	0	4,558	0.00%
2019/11/06	1	27.15	0	0.00	27.35	1	4,571	0.02%
2019/11/04	1	27.85	3	27.80	27.80	-2	4,603	-0.04%
2019/11/01	1	28.35	0	0.00	28.15	1	4,607	0.02%
2019/10/31	3	29.12	0	0.00	28.70	3	4,584	0.07%
2019/10/30	0	0.00	13	29.11	29.00	-13	4,501	-0.29%
2019/10/29	1	28.45	1	28.95	28.40	0	4,579	0.00%
2019/10/25	7	28.54	0	0.00	28.35	7	4,620	0.15%
2019/10/23	0	0.00	1	29.50	29.05	-1	4,657	-0.02%
2019/10/18	0	0.00	1	28.70	28.70	-1	4,679	-0.02%
2019/10/17	1	28.30	0	0.00	28.35	1	4,729	0.02%
2019/10/16	12.3	28.60	1	28.70	28.70	11.3	4,749	0.24%
2019/10/15	1	27.05	3	27.82	28.30	-2	4,662	-0.04%
2019/10/14	0	0.00	2	27.55	27.45	-2	4,644	-0.04%
2019/10/09	5	26.98	2	26.75	27.00	3	4,911	0.06%
2019/10/08	2.2	27.03	0	0.00	26.85	2.2	5,187	0.04%
2019/10/07	0.5	27.25	0	0.00	27.25	0.5	5,396	0.01%
2019/10/04	2	27.60	1	28.25	27.65	1	5,404	0.02%
2019/10/01	7	28.69	0	0.00	28.90	7	5,508	0.13%
2019/09/27	0.1	29.20	0	0.00	29.15	0.1	5,527	0.00%
2019/09/26	0.1	30.00	0	0.00	30.05	0.1	5,525	0.00%
2019/09/23	2	30.90	4	30.80	30.35	-2	5,547	-0.04%
2019/09/11	2	27.88	1	28.35	27.65	1	5,550	0.02%
2019/09/10	0	0.00	1	28.75	28.35	-1	5,526	-0.02%
2019/09/09	1	28.05	25	28.50	28.20	-24	5,567	-0.43%
2019/09/06	9	29.12	11	29.08	28.60	-2	5,543	-0.04%
2019/09/05	1	28.75	3	29.12	28.50	-2	5,199	-0.04%
2019/09/04	0	0.00	1	28.60	28.70	-1	5,121	-0.02%
2019/09/02	0	0.00	2	28.70	29.00	-2	4,945	-0.04%
2019/08/30	8	28.12	1	28.60	27.35	7	4,867	0.14%
2019/08/28	0	0.00	1	27.70	27.70	-1	4,637	-0.02%
2019/08/27	3	27.53	3	27.63	27.70	0	4,575	0.00%
2019/08/26	1	26.80	2	27.00	26.90	-1	4,495	-0.02%
2019/08/23	18	27.44	2	27.68	27.45	16	4,454	0.36%
2019/08/22	1	27.05	2	27.08	27.05	-1	4,329	-0.02%
2019/08/21	4	26.74	7	26.89	26.75	-3	4,229	-0.07%
2019/08/20	2	26.68	0	0.00	26.50	2	4,192	0.05%
2019/08/19	0	0.00	1	26.60	26.25	-1	4,110	-0.02%
2019/08/15	0	0.00	1	26.15	26.15	-1	3,992	-0.03%
2019/08/14	1	25.80	0	0.00	25.70	1	3,939	0.03%
2019/08/13	3	25.98	3	25.80	25.75	0	3,863	0.00%
2019/08/12	8	24.93	14	25.47	25.95	-6	3,757	-0.16%
2019/08/08	2	23.93	0	0.00	24.00	2	3,658	0.05%
2019/08/05	1	24.05	0	0.00	23.70	1	3,887	0.03%
2019/08/02	1	24.80	2	24.55	24.50	-1	3,916	-0.03%
2019/08/01	1	25.60	0	0.00	25.35	1	3,965	0.03%
2019/07/30	12	26.07	70	25.71	25.65	-58	4,010	-1.45%
2019/07/29	20	26.55	0	0.00	26.35	20	4,035	0.50%
2019/07/26	40	26.86	0	0.00	26.75	40	4,037	0.99%
2019/07/24	0	0.00	1	26.75	26.65	-1	3,979	-0.03%
2019/07/23	2	25.90	0	0.00	25.95	2	3,926	0.05%
2019/07/22	0	0.00	1	25.55	25.65	-1	3,953	-0.03%
2019/07/18	1	26.10	0	0.00	25.65	1	3,996	0.03%
2019/07/15	1	26.65	0	0.00	26.50	1	4,108	0.02%
2019/07/12	2	27.30	2	27.15	27.05	0	4,299	0.00%
2019/07/11	1	26.95	5	26.80	26.80	-4	4,408	-0.09%
2019/07/10	1	26.85	0	0.00	27.20	1	4,515	0.02%
2019/07/09	3	26.80	1	26.95	26.90	2	4,696	0.04%
2019/07/08	14	28.00	1	28.15	27.45	13	5,160	0.25%
2019/07/05	2	27.25	3	27.22	27.00	-1	5,857	-0.02%
2019/07/04	5	26.19	8	26.34	26.75	-3	5,700	-0.05%
2019/07/03	3	25.25	0	0.00	25.20	3	5,573	0.05%
2019/07/02	1	25.85	2	26.55	25.90	-1	5,601	-0.02%
2019/07/01	0	0.00	2	25.93	26.00	-2	5,601	-0.04%
2019/06/28	2	25.65	1	25.35	25.30	1	5,626	0.02%
2019/06/26	1	25.20	1	25.30	25.50	0	5,737	0.00%
2019/06/25	3	25.55	1	25.10	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	25.45	0	0.00	25.55	1	5,895	0.02%
2019/06/19	0	0.00	1	25.80	25.80	-1	5,979	-0.02%
2019/06/18	1	25.30	0	0.00	25.30	1	6,078	0.02%
2019/06/17	1	26.15	2	26.00	25.90	-1	6,100	-0.02%
2019/06/14	0	0.00	1	25.25	25.25	-1	6,083	-0.02%
2019/06/13	1	24.75	0	0.00	24.75	1	6,247	0.02%
2019/06/11	0	0.00	6	25.28	25.30	-6	6,380	-0.09%
2019/06/10	1	25.25	0	0.00	25.25	1	6,416	0.02%
2019/06/06	6	24.71	1	24.85	24.50	5	6,437	0.08%
2019/06/05	0	0.00	1	24.70	24.50	-1	6,393	-0.02%
2019/06/03	1	24.20	0	0.00	24.25	1	6,495	0.02%
2019/05/31	0	0.00	1	24.90	24.75	-1	6,506	-0.02%
2019/05/29	1	24.35	0	0.00	24.25	1	6,571	0.02%
2019/05/27	0	0.00	2	24.63	24.55	-2	6,765	-0.03%
2019/05/21	0	0.00	1	24.20	24.45	-1	7,021	-0.01%
2019/05/20	1	23.80	0	0.00	23.90	1	7,087	0.01%
2019/05/14	1	23.75	3	24.18	24.55	-2	8,016	-0.02%
2019/05/13	2	23.68	0	0.00	23.30	2	8,253	0.02%
2019/05/10	1	25.05	0	0.00	25.05	1	8,743	0.01%
2019/05/09	2	25.65	0	0.00	25.50	2	8,772	0.02%
2019/05/06	1	26.45	13	26.85	26.30	-12	8,994	-0.13%
2019/05/02	2	27.50	0	0.00	27.35	2	9,345	0.02%
2019/04/29	5	27.25	5	26.60	26.60	0	9,689	0.00%
2019/04/26	1	27.35	0	0.00	27.30	1	9,797	0.01%
2019/04/24	1	28.35	0	0.00	28.35	1	10,373	0.01%
2019/04/22	4	28.99	0	0.00	28.80	4	10,535	0.04%
2019/04/18	1	29.20	3	29.02	28.65	-2	10,517	-0.02%
2019/04/17	1	30.60	5	30.21	29.85	-4	10,458	-0.04%
2019/04/16	13	29.81	1	29.90	30.15	12	10,576	0.11%
2019/04/15	2	29.55	3	29.63	29.25	-1	10,637	-0.01%
2019/04/12	202	30.46	189	30.53	29.05	13	10,596	0.12%	大買/大賣/
2019/04/11	115	30.08	122	30.96	30.70	-7	10,145	-0.07%	大買/大賣/
2019/04/10	5	28.33	9	28.32	28.55	-4	9,180	-0.04%
2019/04/09	1	27.80	5	27.93	27.85	-4	9,094	-0.04%
2019/04/08	1	28.00	0	0.00	27.50	1	9,061	0.01%
2019/04/03	4	27.43	1	27.75	27.60	3	9,079	0.03%
2019/04/01	1	27.05	2	27.40	27.30	-1	9,101	-0.01%
2019/03/27	0	0.00	1	26.60	26.90	-1	9,489	-0.01%
2019/03/26	1	26.10	0	0.00	26.05	1	9,577	0.01%
2019/03/22	1	27.05	0	0.00	27.15	1	9,900	0.01%
2019/03/21	3	27.57	1	27.50	27.55	2	10,038	0.02%
2019/03/19	3	26.85	1	26.55	26.70	2	10,914	0.02%
2019/03/18	1	26.25	0	0.00	26.25	1	10,916	0.01%
2019/03/15	1	27.35	3	27.45	27.15	-2	10,826	-0.02%
2019/03/14	1	27.85	0	0.00	27.70	1	10,870	0.01%
2019/03/13	2	28.23	2	28.10	28.00	0	11,142	0.00%
2019/03/12	0	0.00	3	27.72	27.70	-3	11,336	-0.03%
2019/03/11	0	0.00	3	27.35	27.50	-3	11,605	-0.03%
2019/03/08	1	27.75	0	0.00	27.70	1	12,319	0.01%
2019/03/06	1	28.65	0	0.00	28.70	1	13,509	0.01%
2019/03/05	11	28.90	0	0.00	28.75	11	13,769	0.08%
2019/03/04	0	0.00	1	29.35	29.30	-1	13,904	-0.01%
2019/02/27	4	28.90	3	29.00	28.75	1	13,919	0.01%
2019/02/22	1	30.35	1	30.85	30.10	0	14,172	0.00%
2019/02/21	3	30.00	1	30.15	30.20	2	14,153	0.01%
2019/02/19	1	30.50	0	0.00	30.15	1	14,224	0.01%
2019/02/18	5	29.88	0	0.00	29.95	5	14,215	0.04%
2019/02/15	11	31.77	10	31.66	31.00	1	14,082	0.01%
2019/02/14	2	31.50	144	31.79	31.25	-142	13,848	-1.03%	大賣/鉅額交易
2019/02/13	31	31.85	356	31.50	31.35	-325	13,838	-2.35%	大賣/鉅額交易
2019/02/12	7	31.07	0	0.00	31.30	7	13,648	0.05%
2019/02/11	164	30.78	163	31.15	31.15	1	13,564	0.01%	大買/大賣/
2019/01/30	1	28.55	3	28.85	28.55	-2	13,213	-0.02%
2019/01/29	1	28.50	21	28.89	28.90	-20	13,385	-0.15%
2019/01/28	11	29.27	4	29.35	29.00	7	13,834	0.05%
2019/01/25	21	29.08	0	0.00	28.75	21	14,039	0.15%
2019/01/24	15	28.78	31	29.20	28.40	-16	14,141	-0.11%
2019/01/23	0	0.00	1	28.10	28.25	-1	13,989	-0.01%
2019/01/22	13	28.48	0	0.00	28.10	13	14,086	0.09%
2019/01/21	7	29.07	0	0.00	28.80	7	13,979	0.05%
2019/01/18	58	28.69	1	29.05	29.05	57	13,906	0.41%
2019/01/17	73	28.59	4	28.83	28.40	69	13,893	0.50%
2019/01/16	330	27.74	39	27.82	28.95	291	13,553	2.15%	大買/鉅額交易
2019/01/15	9	27.22	11	27.30	27.05	-2	13,306	-0.02%
2019/01/14	2	26.20	0	0.00	26.25	2	13,137	0.02%
2019/01/11	2	26.80	0	0.00	26.40	2	13,213	0.02%
2019/01/09	2	26.85	0	0.00	26.40	2	13,169	0.02%
2019/01/08	34	27.26	12	27.00	26.75	22	13,080	0.17%
2019/01/07	2	26.15	6	26.53	26.85	-4	12,900	-0.03%
2019/01/04	1	23.75	6	24.55	24.45	-5	12,832	-0.04%
2019/01/03	1	25.45	1	25.90	25.45	0	12,756	0.00%
2019/01/02	1	25.90	2	26.00	25.70	-1	12,860	-0.01%
2018/12/28	0	0.00	4	25.70	25.45	-4	12,985	-0.03%
2018/12/27	1	25.45	0	0.00	25.45	1	13,109	0.01%
2018/12/26	6	25.01	1	25.50	24.95	5	13,064	0.04%
2018/12/25	5	25.19	3	25.50	25.60	2	13,032	0.02%
2018/12/24	1	26.60	1	26.75	26.50	0	12,977	0.00%
2018/12/22	2	26.38	0	0.00	26.25	2	13,007	0.02%
2018/12/21	2	26.45	14	26.36	26.95	-12	13,020	-0.09%
2018/12/19	8	25.77	1	25.40	25.45	7	12,634	0.06%
2018/12/18	13	26.42	2	26.05	26.00	11	12,559	0.09%
2018/12/17	11	27.44	10	27.35	27.25	1	12,402	0.01%
2018/12/14	83	27.60	130	27.55	27.70	-47	12,378	-0.38%	大賣/
2018/12/13	110	29.37	56	29.83	28.80	54	12,204	0.44%	大買/
2018/12/12	61	29.29	58	29.63	29.70	3	11,430	0.03%
2018/12/11	2	27.23	1	27.20	27.00	1	11,257	0.01%
2018/12/10	1	26.60	0	0.00	26.70	1	11,295	0.01%
2018/12/07	8	28.16	8	28.23	28.10	0	11,245	0.00%
2018/12/06	14	27.32	11	27.69	27.55	3	11,175	0.03%
2018/12/05	9	30.42	10	30.13	30.25	-1	10,997	-0.01%
2018/12/04	8	31.78	4	31.88	31.50	4	10,949	0.04%
2018/12/03	25	32.20	223	32.81	31.90	-198	10,750	-1.84%	大賣/鉅額交易
2018/11/30	291	30.71	83	30.55	31.25	208	10,080	2.06%	大買/鉅額交易
2018/11/29	4	27.01	14	27.94	28.45	-10	9,212	-0.11%
2018/11/28	0	0.00	2	25.48	25.90	-2	8,915	-0.02%
2018/11/27	4	24.34	3	24.62	24.80	1	8,751	0.01%
2018/11/26	1	23.80	2	23.85	23.75	-1	8,657	-0.01%
2018/11/23	1	23.60	1	23.70	23.45	0	8,811	0.00%
2018/11/22	1	24.60	0	0.00	24.25	1	9,015	0.01%
2018/11/21	4	25.98	1	26.35	25.55	3	8,951	0.03%
2018/11/19	0	0.00	1	25.40	25.65	-1	8,898	-0.01%
2018/11/16	2	25.00	3	24.87	24.60	-1	9,020	-0.01%
2018/11/15	3	24.43	1	24.55	24.45	2	9,163	0.02%
2018/11/12	1	23.30	1	24.20	24.10	0	9,232	0.00%
2018/11/09	1	23.65	1	23.80	23.80	0	9,218	0.00%
2018/11/08	3	25.38	4	26.03	24.65	-1	9,232	-0.01%
2018/11/07	3	25.35	12	25.93	25.80	-9	9,204	-0.10%
2018/11/06	24	25.22	13	25.09	24.30	11	9,220	0.12%
2018/11/05	10	26.53	2	26.53	25.75	8	9,225	0.09%
2018/11/02	3	25.07	9	25.77	26.00	-6	8,734	-0.07%
2018/11/01	2	22.85	6	22.83	23.65	-4	8,434	-0.05%
2018/10/31	5	21.37	32	21.40	22.25	-27	8,304	-0.33%
2018/10/30	21	20.66	2	20.93	21.00	19	8,139	0.23%
2018/10/29	0	0.00	8	20.69	20.30	-8	8,095	-0.10%
2018/10/26	10	20.36	1	20.30	20.30	9	8,223	0.11%
2018/10/25	7	21.22	6	20.77	20.75	1	8,232	0.01%
2018/10/24	11	23.30	10	23.30	23.05	1	8,230	0.01%
2018/10/23	2	23.33	0	0.00	23.00	2	8,421	0.02%
2018/10/19	2	23.35	0	0.00	23.25	2	8,669	0.02%
2018/10/18	2	24.93	1	24.50	24.50	1	8,841	0.01%
2018/10/17	1	24.35	23	24.86	24.25	-22	8,960	-0.25%
2018/10/16	5	24.45	0	0.00	24.50	5	9,063	0.06%
2018/10/15	13	24.16	13	24.42	24.75	0	9,181	0.00%
2018/10/12	7	23.52	2	23.90	24.05	5	9,501	0.05%
2018/10/11	1	23.60	2	23.35	23.05	-1	9,716	-0.01%
2018/10/09	17	25.50	20	25.69	25.60	-3	9,883	-0.03%
2018/10/08	25	27.20	14	26.85	26.30	11	9,900	0.11%
2018/10/05	5	29.25	2	30.55	28.60	3	9,810	0.03%
2018/10/03	2	32.53	0	0.00	32.05	2	9,966	0.02%
2018/10/02	1	33.05	35	33.34	33.40	-34	10,174	-0.33%
2018/10/01	1	32.90	4	33.51	33.00	-3	10,261	-0.03%
2018/09/28	23	32.45	7	32.72	32.35	16	10,444	0.15%
2018/09/25	0	0.00	1	34.00	33.95	-1	11,420	-0.01%
2018/09/21	0	0.00	1	32.35	32.85	-1	11,721	-0.01%
2018/09/20	3	31.85	1	31.90	31.60	2	11,692	0.02%
2018/09/19	3	33.27	1	34.10	33.20	2	11,730	0.02%
2018/09/18	1	33.30	0	0.00	33.20	1	11,875	0.01%
2018/09/17	1	33.80	0	0.00	34.35	1	11,951	0.01%
2018/09/14	2	34.58	4	34.78	34.65	-2	12,053	-0.02%
2018/09/13	1	33.45	0	0.00	33.45	1	12,211	0.01%
2018/09/10	4	34.93	65	34.09	33.50	-61	12,938	-0.47%
2018/09/07	3	37.00	0	0.00	37.20	3	13,031	0.02%
2018/09/06	4	39.20	0	0.00	38.20	4	13,277	0.03%
2018/09/05	3	40.40	0	0.00	39.70	3	13,695	0.02%
2018/09/04	0	0.00	3	40.37	40.35	-3	14,177	-0.02%
2018/09/03	5	40.09	0	0.00	38.80	5	14,395	0.03%
2018/08/31	16	41.37	0	0.00	41.65	16	14,562	0.11%
2018/08/30	27	41.68	10	41.65	41.85	17	14,713	0.12%
2018/08/29	7	41.53	60	41.59	40.90	-53	14,755	-0.36%
2018/08/27	7	39.49	44	39.30	39.60	-37	15,665	-0.24%
2018/08/24	50	38.19	10	38.00	38.35	40	16,260	0.25%
2018/08/23	1	38.70	2	38.70	37.90	-1	16,866	-0.01%
2018/08/22	53	37.55	3	38.10	39.20	50	17,355	0.29%
2018/08/21	5	36.88	1	36.95	37.20	4	17,414	0.02%
2018/08/20	1	35.80	2	36.70	36.05	-1	17,824	-0.01%
2018/08/17	3	37.27	21	38.35	37.05	-18	18,015	-0.10%
2018/08/16	36	37.59	18	37.51	37.80	18	18,146	0.10%
2018/08/15	26	37.76	30	37.22	37.40	-4	18,284	-0.02%
2018/08/14	18	38.15	38	38.53	39.20	-20	18,368	-0.11%
2018/08/13	52	40.21	10	38.78	37.45	42	18,516	0.23%
2018/08/10	8	42.03	2	43.95	41.00	6	18,671	0.03%
2018/08/09	1	44.80	26	44.74	44.70	-25	18,662	-0.13%
2018/08/08	0	0.00	2	45.45	44.60	-2	19,369	-0.01%
2018/08/07	7	45.44	0	0.00	45.30	7	19,748	0.04%
2018/08/06	3	44.23	8	44.32	44.50	-5	19,966	-0.03%
2018/08/03	5	43.85	7	44.69	45.10	-2	20,087	-0.01%
2018/08/02	3	43.77	1	45.85	43.25	2	20,151	0.01%
2018/08/01	1	46.35	0	0.00	46.35	1	20,139	0.00%
2018/07/31	3	47.30	36	47.35	47.00	-33	20,239	-0.16%
2018/07/30	28	47.48	23	47.55	46.45	5	20,574	0.02%
2018/07/27	13	48.29	40	48.64	48.65	-27	20,620	-0.13%
2018/07/26	4	46.96	3	47.53	47.65	1	20,598	0.00%
2018/07/25	20	46.95	53	46.96	47.10	-33	20,590	-0.16%
2018/07/24	6	43.98	6	45.02	44.95	0	20,477	0.00%
2018/07/23	26	43.69	1	43.70	43.50	25	20,442	0.12%
2018/07/20	7	45.36	5	46.25	43.50	2	20,453	0.01%
2018/07/19	26	44.87	22	45.02	44.80	4	20,503	0.02%
2018/07/18	55	48.12	39	48.38	45.85	16	20,485	0.08%
2018/07/17	71	51.31	72	51.20	50.90	-1	20,276	0.00%
2018/07/16	4	50.05	26	50.28	49.65	-22	20,265	-0.11%
2018/07/13	5	51.80	0	0.00	52.00	5	20,283	0.02%
2018/07/12	11	52.00	7	52.36	52.60	4	20,531	0.02%
2018/07/11	6	52.37	11	53.00	51.80	-5	20,832	-0.02%
2018/07/10	21	54.27	50	52.74	52.40	-29	20,859	-0.14%
2018/07/09	32	53.92	2	54.50	54.00	30	20,861	0.14%
2018/07/06	29	56.35	30	55.61	55.50	-1	20,896	0.00%
2018/07/05	24	59.53	20	59.04	57.90	4	20,969	0.02%
2018/07/04	19	60.32	15	61.03	59.30	4	20,875	0.02%
2018/07/03	43	61.15	34	61.74	61.50	9	20,903	0.04%
2018/07/02	10	59.21	21	59.74	59.30	-11	20,719	-0.05%
2018/06/29	15	57.15	16	57.30	57.00	-1	20,522	0.00%
2018/06/28	11	56.39	2	55.60	55.80	9	20,679	0.04%
2018/06/27	13	58.92	19	59.17	57.60	-6	21,421	-0.03%
2018/06/25	10	57.20	20	58.40	56.70	-10	22,331	-0.04%
2018/06/22	15	58.76	17	59.33	58.40	-2	22,758	-0.01%
2018/06/21	14	58.04	26	58.87	57.80	-12	22,747	-0.05%
2018/06/20	35	58.73	31	58.85	57.60	4	22,667	0.02%
2018/06/19	21	57.75	14	57.17	57.00	7	22,460	0.03%
2018/06/15	17	60.86	15	60.81	59.50	2	22,427	0.01%
2018/06/14	30	60.09	12	60.71	59.60	18	22,244	0.08%
2018/06/13	24	60.33	7	62.47	58.70	17	21,992	0.08%
2018/06/12	23	61.23	18	61.13	65.10	5	21,603	0.02%
2018/06/11	13	60.91	12	60.82	60.00	1	21,153	0.00%
2018/06/08	5	60.30	5	59.50	59.60	0	21,069	0.00%
2018/06/07	7	61.24	6	61.17	59.80	1	20,875	0.00%
2018/06/06	7	61.91	5	61.74	60.60	2	20,827	0.01%
2018/06/05	67	61.15	28	62.44	60.60	39	21,042	0.19%
2018/06/04	13	68.48	5	68.08	64.40	8	20,988	0.04%
2018/06/01	22	62.81	35	63.83	66.60	-13	20,470	-0.06%
2018/05/31	29	63.82	60	63.26	60.60	-31	19,774	-0.16%
2018/05/30	48	58.29	33	59.56	61.20	15	19,175	0.08%
2018/05/29	7	56.77	28	56.92	57.20	-21	18,789	-0.11%
2018/05/28	25	54.88	52	55.32	56.70	-27	18,734	-0.14%
2018/05/25	24	53.82	0	0.00	53.80	24	18,330	0.13%
2018/05/24	2	51.65	6	51.40	51.80	-4	18,130	-0.02%
2018/05/23	23	49.89	0	0.00	50.10	23	18,104	0.13%
2018/05/22	46	51.73	47	51.04	50.70	-1	17,897	-0.01%
2018/05/21	38	51.75	37	51.21	50.60	1	17,741	0.01%
2018/05/18	45	55.26	46	51.96	52.10	-1	17,470	-0.01%
2018/05/17	21	58.90	26	57.40	57.30	-5	17,203	-0.03%
2018/05/16	66	59.34	48	58.91	58.20	18	17,002	0.11%
2018/05/15	3	56.87	7	57.21	59.10	-4	16,351	-0.02%
2018/05/14	21	53.18	15	53.33	53.80	6	16,107	0.04%
2018/05/11	14	52.49	12	51.15	50.60	2	15,878	0.01%
2018/05/10	11	52.12	12	52.88	52.60	-1	15,750	-0.01%
2018/05/09	10	51.45	6	51.95	51.10	4	15,652	0.03%
2018/05/08	13	52.76	9	52.49	51.60	4	15,544	0.03%
2018/05/07	42	52.50	48	53.21	54.00	-6	15,424	-0.04%
2018/05/04	31	50.02	24	51.10	51.00	7	15,013	0.05%
2018/05/03	16	48.90	18	48.66	48.50	-2	14,859	-0.01%
2018/05/02	25	48.69	24	49.18	48.10	1	15,094	0.01%
2018/04/30	11	49.14	20	49.67	50.50	-9	15,025	-0.06%
2018/04/27	34	48.11	32	48.45	48.65	2	15,052	0.01%
2018/04/26	18	47.14	23	47.67	47.80	-5	15,154	-0.03%
2018/04/25	21	47.99	19	48.82	46.90	2	15,449	0.01%
2018/04/24	50	46.49	60	46.53	47.75	-10	15,601	-0.06%
2018/04/23	8	48.96	31	50.02	47.65	-23	15,674	-0.15%
2018/04/20	7	48.91	19	50.45	50.00	-12	16,131	-0.07%
2018/04/19	13	49.34	4	49.73	49.90	9	16,878	0.05%
2018/04/18	14	48.12	15	48.60	49.05	-1	16,811	-0.01%
2018/04/17	47	48.79	16	48.11	47.55	31	16,604	0.19%
2018/04/16	21	53.97	7	53.20	52.70	14	16,259	0.09%
2018/04/13	16	54.16	27	54.80	54.60	-11	16,165	-0.07%
2018/04/12	8	56.86	7	55.91	55.90	1	16,055	0.01%
2018/04/11	20	55.37	17	56.00	57.30	3	16,235	0.02%
2018/04/10	17	53.65	24	54.02	52.40	-7	16,328	-0.04%
2018/04/09	26	56.18	2	56.70	54.00	24	16,599	0.14%
2018/04/03	4	51.98	22	51.13	55.50	-18	16,941	-0.11%
2018/04/02	9	50.62	7	50.83	50.60	2	16,618	0.01%
2018/03/31	5	50.54	21	49.95	49.80	-16	16,814	-0.10%
2018/03/30	37	51.53	36	51.62	49.50	1	16,775	0.01%
2018/03/29	3	46.50	4	46.86	48.35	-1	15,886	-0.01%
2018/03/28	90	46.75	91	46.99	46.50	-1	15,454	-0.01%
2018/03/27	1	46.35	10.1	45.87	46.40	-9.1	14,681	-0.06%
2018/03/26	3	42.05	4	39.80	42.20	-1	14,229	-0.01%
2018/03/23	4	39.35	1	39.70	39.50	3	14,181	0.02%
2018/03/22	7	41.96	6	41.64	41.00	1	14,100	0.01%
2018/03/21	3	40.63	2	40.68	42.00	1	13,843	0.01%
2018/03/19	2	40.30	7	40.39	40.45	-5	13,536	-0.04%
2018/03/15	5	39.62	0	0.00	39.70	5	13,402	0.04%
2018/03/14	1	40.10	9	40.43	40.30	-8	13,392	-0.06%
2018/03/13	3	40.28	1,011	40.07	39.85	-1,008	13,261	-7.60%	大賣/鉅額交易
2018/03/12	19	40.16	32	40.55	40.20	-13	13,267	-0.10%
2018/03/09	28	40.64	1	39.85	39.40	27	13,276	0.20%
2018/03/08	1,003	39.27	10	39.02	40.65	993	13,007	7.63%	大買/鉅額交易
2018/03/07	5	39.09	5	38.50	37.80	0	12,640	0.00%
2018/03/06	5	37.60	0	0.00	37.75	5	12,779	0.04%
2018/03/05	0	0.00	2	38.80	37.50	-2	13,422	-0.01%
2018/03/02	4	39.63	22	39.63	39.10	-18	13,869	-0.13%
2018/03/01	5	38.00	0	0.00	39.40	5	13,587	0.04%
2018/02/26	0	0.00	2	37.70	37.65	-2	13,563	-0.01%
2018/02/23	2	36.90	0	0.00	37.65	2	13,544	0.01%
2018/02/21	1	35.00	1	35.40	35.50	0	13,554	0.00%
2018/02/09	0	0.00	10	30.85	31.85	-10	13,447	-0.07%
2018/01/31	56	36.60	5	36.55	36.45	51	13,308	0.38%
2018/01/30	0	0.00	6	37.32	36.90	-6	13,336	-0.04%
2018/01/29	0	0.00	2	39.05	38.25	-2	13,305	-0.02%
2018/01/26	1	38.60	1	37.40	38.95	0	13,367	0.00%
2018/01/25	4	39.98	19	39.05	37.90	-15	13,386	-0.11%
2018/01/24	3	38.97	3	38.95	38.70	0	13,297	0.00%
2018/01/23	4	39.34	5	39.31	38.30	-1	13,411	-0.01%
2018/01/22	18	39.58	5	39.99	39.40	13	13,872	0.09%
2018/01/19	16	39.21	5	39.42	39.90	11	14,166	0.08%
2018/01/18	17	39.43	18	39.68	38.90	-1	13,806	-0.01%
2018/01/17	15	39.53	11	40.02	39.70	4	13,511	0.03%
2018/01/16	9	38.23	8	38.15	38.55	1	13,081	0.01%
2018/01/15	188	36.58	143	37.44	38.10	45	12,653	0.36%	大買/大賣/
2018/01/12	0	0.00	20	34.85	34.65	-20	11,733	-0.17%
2018/01/10	0	0.00	1	33.60	33.40	-1	11,639	-0.01%
2018/01/09	4	33.25	60	34.75	33.95	-56	11,694	-0.48%
2018/01/05	6	36.40	6	36.18	36.15	0	11,897	0.00%
2018/01/04	32	34.99	27	35.24	35.30	5	11,835	0.04%
2018/01/03	1	34.10	1	34.00	33.55	0	11,730	0.00%
2018/01/02	50	32.60	55	32.75	32.40	-5	11,342	-0.04%