強茂 (2481)-元富-城中券商分點個股進出

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
57.3
漲跌
▲0.3
漲幅
+0.53%
成交量
818張
產業
上市半導體類股▼0.94%
1262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

強茂 (2481)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/05/17	0	0.00	1	57.20	57.30	-1	1,262	-0.08%
2024/05/14	0	0.00	1	56.60	56.40	-1	1,281	-0.08%
2024/05/10	2	54.85	0	0.00	55.40	2	1,281	0.16%
2024/05/06	0	0.00	1	56.20	56.00	-1	1,279	-0.08%
2024/04/24	0	0.00	1	55.30	55.50	-1	1,283	-0.08%
2024/04/22	0	0.00	1	53.00	52.80	-1	1,406	-0.07%
2024/04/19	1	55.20	3	54.50	53.80	-2	1,403	-0.14%
2024/04/11	1	59.00	0	0.00	59.70	1	1,380	0.07%
2024/04/08	0	0.00	0.2	59.10	59.10	-0.2	1,462	-0.01%
2024/04/03	16	58.20	0	0.00	58.20	16	1,459	1.10%
2024/03/25	1	58.10	1	57.80	57.80	0	1,625	0.00%
2024/03/19	2	56.60	1	56.90	56.50	1	2,247	0.05%
2024/03/18	2	56.60	2.1	56.69	56.90	-0.1	2,253	0.00%
2024/03/15	0.1	57.39	0	0.00	57.10	0.1	2,284	0.00%
2024/03/14	2.1	57.66	0	0.00	57.60	2.1	2,344	0.09%
2024/03/13	0	58.80	0	0.00	58.40	0	2,361	0.00%
2024/03/12	2	59.80	1	59.70	59.70	1	2,355	0.04%
2024/03/08	1	60.10	1	60.70	59.20	0	2,410	0.00%
2024/03/07	0	60.80	0.1	61.20	60.30	0	2,431	0.00%
2024/03/06	0	61.35	1	60.90	60.90	-1	2,561	-0.04%
2024/03/04	0	0.00	3	61.90	61.50	-3	2,886	-0.10%
2024/02/26	0	0.00	1	62.60	62.90	-1	2,878	-0.03%
2024/02/23	1	62.80	0	0.00	62.20	1	2,878	0.03%
2024/02/22	1	63.20	1	63.20	63.10	0	2,893	0.00%
2024/02/21	1	62.80	2	63.00	63.50	-1	2,900	-0.03%
2024/02/19	0	0.00	1	64.10	63.80	-1	2,891	-0.03%
2024/02/02	0	0.00	1	62.00	61.80	-1	2,901	-0.03%
2024/01/31	0	0.00	2	62.30	61.90	-2	2,903	-0.07%
2024/01/30	1	63.00	0	0.00	62.50	1	2,888	0.03%
2024/01/24	0	0.00	1	64.80	63.90	-1	2,883	-0.03%
2024/01/23	2	64.30	0	0.00	64.30	2	2,899	0.07%
2024/01/18	2	62.60	0	0.00	62.70	2	2,899	0.07%
2024/01/17	4	64.73	0	0.00	63.10	4	2,895	0.14%
2024/01/16	1	63.50	1	64.90	64.80	0	2,802	0.00%
2024/01/15	1	63.70	2	63.80	63.80	-1	2,770	-0.04%
2024/01/12	1	63.60	0	0.00	63.10	1	2,793	0.04%
2024/01/11	1	63.40	0	0.00	63.90	1	2,783	0.04%
2024/01/10	0	0.00	35	63.08	62.90	-35	2,804	-1.25%
2024/01/05	1	65.10	5	65.00	64.70	-4	2,770	-0.14%
2024/01/04	4	65.35	2	64.90	65.00	2	2,764	0.07%
2024/01/03	5	64.80	1	65.00	65.70	4	2,741	0.15%
2024/01/02	5	66.80	0	0.00	66.60	5	2,686	0.19%
2023/12/29	2	67.80	1	67.30	67.30	1	2,646	0.04%
2023/12/28	0	0.00	6	68.30	67.80	-6	2,629	-0.23%
2023/12/27	3	69.07	8.1	68.61	68.50	-5.1	2,589	-0.20%
2023/12/25	12.1	70.39	6	69.75	69.30	6.1	2,552	0.24%
2023/12/22	2	68.85	1	69.60	69.60	1	2,486	0.04%
2023/12/20	1	69.60	1.1	69.43	68.60	-0.1	2,439	0.00%
2023/12/19	5	69.70	5	70.10	68.50	0	2,392	0.00%
2023/12/18	1.1	70.65	16	70.78	69.30	-14.9	2,342	-0.64%
2023/12/15	64	72.26	35	72.20	69.30	29	2,231	1.30%
2023/12/14	2	69.70	1	69.60	70.30	1	1,847	0.05%
2023/12/12	20	68.83	1	68.50	69.00	19	1,771	1.07%
2023/12/11	0	0.00	2	69.30	69.00	-2	1,776	-0.11%
2023/12/07	2	67.10	0	0.00	67.10	2	1,699	0.12%
2023/12/06	5	67.80	1	68.50	67.90	4	1,696	0.24%
2023/12/05	0	0.00	1.1	68.69	68.70	-1.1	1,673	-0.07%
2023/12/04	5	68.40	15	69.36	68.50	-10	1,630	-0.61%
2023/12/01	19	69.98	11	69.82	70.20	8	1,573	0.51%
2023/11/30	18	69.94	20	69.66	70.70	-2	1,431	-0.14%
2023/11/29	2.1	65.57	1	65.70	65.90	1.1	1,156	0.10%
2023/11/22	0	0.00	2	63.80	63.80	-2	1,142	-0.18%
2023/11/15	0	0.00	1	61.40	61.60	-1	1,156	-0.09%
2023/11/14	0.1	60.10	0	0.00	59.80	0.1	1,161	0.00%
2023/11/07	0	0.00	3	61.57	61.80	-3	1,291	-0.23%
2023/11/06	1	62.00	0	0.00	62.00	1	1,393	0.07%
2023/10/31	2	60.80	0	0.00	59.60	2	1,525	0.13%
2023/10/24	0	0.00	1	62.00	62.10	-1	1,846	-0.05%
2023/10/20	4	61.80	3	60.60	61.80	1	1,961	0.05%
2023/10/02	0	0.00	1	64.70	64.60	-1	5,621	-0.02%
2023/09/27	0.2	63.50	0	0.00	63.50	0.2	5,672	0.00%
2023/09/22	2	64.15	1	64.20	64.50	1	5,702	0.02%
2023/09/20	0	0.00	1	66.00	65.00	-1	5,714	-0.02%
2023/09/19	2	66.20	0	0.00	65.80	2	5,784	0.03%
2023/09/18	0	0.00	1	67.30	67.10	-1	5,793	-0.02%
2023/09/15	2	66.45	0	0.00	66.40	2	5,809	0.03%
2023/09/14	3	66.60	3	67.17	67.20	0	5,800	0.00%
2023/09/13	1	65.60	1	65.70	65.80	0	5,789	0.00%
2023/09/12	2	65.95	1	65.60	65.80	1	5,816	0.02%
2023/09/11	2	65.00	1	65.10	64.80	1	5,816	0.02%
2023/09/07	1	65.40	0	0.00	64.70	1	5,837	0.02%
2023/09/05	0	0.00	2	65.80	65.80	-2	5,961	-0.03%
2023/09/04	0	0.00	2	64.80	64.90	-2	5,958	-0.03%
2023/08/31	1	64.20	0	0.00	64.20	1	5,992	0.02%
2023/08/30	0	0.00	2	63.85	64.00	-2	6,007	-0.03%
2023/08/28	2	61.80	0	0.00	61.60	2	6,075	0.03%
2023/08/24	0	0.00	1	62.40	62.60	-1	6,106	-0.02%
2023/08/23	0	0.00	3	62.00	62.30	-3	6,159	-0.05%
2023/08/22	2	63.05	2	62.25	62.10	0	6,172	0.00%
2023/08/21	1	62.70	1	63.80	62.70	0	6,188	0.00%
2023/08/18	1	63.60	2	63.80	63.10	-1	6,202	-0.02%
2023/08/17	0	0.00	3	63.93	64.40	-3	6,202	-0.05%
2023/08/16	2	62.55	0	0.00	62.50	2	6,180	0.03%
2023/08/14	3	63.07	10	62.50	62.60	-7	6,204	-0.11%
2023/08/11	2	65.45	0	0.00	65.20	2	6,171	0.03%
2023/08/10	2	67.05	3	66.60	66.80	-1	6,139	-0.02%
2023/08/09	4	70.40	4	70.05	70.30	0	6,052	0.00%
2023/08/08	2	71.80	0	0.00	71.80	2	6,001	0.03%
2023/08/04	3	71.30	1	71.10	71.30	2	6,010	0.03%
2023/08/02	5	72.70	0	0.00	71.70	5	6,010	0.08%
2023/08/01	4	73.30	4	72.85	73.50	0	5,947	0.00%
2023/07/31	6	74.15	7	73.10	72.70	-1	5,894	-0.02%
2023/07/28	3	74.80	2	74.50	74.80	1	5,830	0.02%
2023/07/27	2	76.85	5	77.58	77.80	-3	5,781	-0.05%
2023/07/26	1	76.30	1	75.40	75.40	0	5,704	0.00%
2023/07/25	12	76.63	0	0.00	76.50	12	5,677	0.21%
2023/07/24	1	76.20	2	76.30	76.30	-1	5,619	-0.02%
2023/07/21	2	76.90	1	78.00	77.70	1	5,525	0.02%
2023/07/20	6	78.78	1	78.00	78.60	5	5,494	0.09%
2023/07/19	4	78.63	6	77.60	77.60	-2	5,426	-0.04%
2023/07/18	41	82.54	31.4	83.76	79.90	9.6	5,296	0.18%
2023/07/17	14	79.91	14	79.97	80.10	0	4,748	0.00%
2023/07/14	8	76.25	9.1	77.38	78.00	-1.1	4,388	-0.03%
2023/07/13	14	75.67	24	76.15	75.20	-10	4,225	-0.24%
2023/07/12	26	79.00	9	79.17	76.30	17	4,058	0.42%
2023/07/11	14.5	77.64	71.3	78.05	79.00	-56.8	3,399	-1.67%
2023/07/10	5	72.02	11	71.96	71.90	-6	2,663	-0.23%
2023/07/07	1	68.60	0	0.00	68.00	1	2,516	0.04%
2023/07/06	0	0.00	1	70.30	69.60	-1	2,535	-0.04%
2023/07/05	0	0.00	2	70.30	70.10	-2	2,547	-0.08%
2023/07/03	2	69.70	2	69.70	69.40	0	2,600	0.00%
2023/06/28	1	69.80	2	69.45	68.70	-1	2,814	-0.04%
2023/06/27	2	70.25	1	68.90	68.90	1	3,105	0.03%
2023/06/21	6	69.05	7	69.31	69.30	-1	3,102	-0.03%
2023/06/20	0	67.50	1	68.00	68.20	-1	3,213	-0.03%
2023/06/19	1.1	67.80	5	67.70	67.80	-4	3,365	-0.12%
2023/06/16	12	69.26	0	0.00	68.90	12	3,404	0.35%
2023/06/15	0	0.00	2	70.10	69.80	-2	3,655	-0.05%
2023/06/13	10	71.00	0	0.00	70.90	10	3,720	0.27%
2023/06/09	0	0.00	1	70.60	70.90	-1	3,746	-0.03%
2023/06/08	1	69.70	0	0.00	69.10	1	3,751	0.03%
2023/06/06	1	69.50	4	69.50	69.40	-3	3,969	-0.08%
2023/06/05	0	0.00	2	71.30	71.00	-2	4,284	-0.05%
2023/06/02	2	70.55	2	71.20	71.00	0	4,565	0.00%
2023/05/30	30	69.90	2	69.50	69.50	28	4,805	0.58%
2023/05/29	0	70.20	0	0.00	70.20	0	4,800	0.00%
2023/05/26	10	68.10	2	68.55	68.50	8	4,761	0.17%
2023/05/23	0	0.00	10	68.20	67.50	-10	4,779	-0.21%
2023/05/19	2	67.00	0	0.00	67.00	2	4,807	0.04%
2023/05/16	0	0.00	1	66.10	65.80	-1	4,896	-0.02%
2023/05/15	1	64.70	1	64.70	64.70	0	4,903	0.00%
2023/05/11	4	66.13	1	65.30	65.30	3	4,979	0.06%
2023/05/10	2	67.20	6	66.68	66.70	-4	5,006	-0.08%
2023/05/09	2	65.10	0	0.00	65.00	2	5,044	0.04%
2023/05/08	1	67.10	1	66.80	66.80	0	5,100	0.00%
2023/05/03	1	66.50	0	0.00	66.70	1	5,474	0.02%
2023/05/02	1	65.50	3	66.47	67.00	-2	5,540	-0.04%
2023/04/28	1	65.40	0	0.00	65.40	1	5,623	0.02%
2023/04/25	3.1	64.95	0	0.00	64.30	3.1	5,597	0.05%
2023/04/24	1	66.60	0	0.00	66.60	1	5,574	0.02%
2023/04/21	1.1	68.65	16	68.00	66.80	-15	5,571	-0.27%
2023/04/20	3.1	69.57	1.1	69.82	69.20	2	5,542	0.04%
2023/04/19	19	70.96	0	0.00	70.60	19	5,551	0.34%
2023/04/18	2	71.45	4	73.00	71.60	-2	5,527	-0.04%
2023/04/17	1	70.10	8	71.79	72.20	-7	5,455	-0.13%
2023/04/14	3	69.93	0.1	69.90	69.90	3	5,370	0.05%
2023/04/13	6	70.58	4.2	70.71	70.10	1.9	5,323	0.03%
2023/04/12	0.1	72.10	2	72.35	71.80	-1.9	5,283	-0.04%
2023/04/11	4	71.70	2	72.05	72.00	2	5,249	0.04%
2023/04/10	2	71.00	3	71.50	71.70	-1	5,239	-0.02%
2023/04/07	1	71.40	0	0.00	71.50	1	5,213	0.02%
2023/04/06	0	0.00	2	71.80	71.70	-2	5,181	-0.04%
2023/03/31	0	0.00	2	71.50	71.30	-2	5,147	-0.04%
2023/03/30	2.1	70.80	0	0.00	70.80	2.1	5,119	0.04%
2023/03/29	4	71.13	7	71.23	71.00	-3	5,091	-0.06%
2023/03/28	11.1	71.09	17	71.86	70.50	-6	4,993	-0.12%
2023/03/27	0	0.00	0.2	70.30	69.90	-0.2	4,707	0.00%
2023/03/24	1	70.20	5	70.04	70.00	-4	4,711	-0.08%
2023/03/23	11	70.15	2	70.30	70.30	9	4,743	0.19%
2023/03/22	4.1	71.65	10	72.19	72.00	-5.9	4,658	-0.13%
2023/03/21	5	70.94	3	70.90	71.30	2	4,563	0.04%
2023/03/20	50	71.74	85	72.54	71.00	-35	4,701	-0.74%
2023/03/17	0	0.00	3	68.43	68.90	-3	4,435	-0.07%
2023/03/16	8	67.59	4	67.83	67.20	4	4,405	0.09%
2023/03/15	2	69.80	3	69.67	69.00	-1	4,388	-0.02%
2023/03/13	3	68.07	0	0.00	69.10	3	4,451	0.07%
2023/03/10	18	69.72	3	70.00	69.40	15	4,458	0.34%
2023/03/09	26	71.44	3	71.43	71.70	23	4,608	0.50%
2023/03/08	14.2	72.84	16	72.76	72.10	-1.8	4,625	-0.04%
2023/03/07	20	71.63	70	71.40	71.80	-50	4,341	-1.15%
2023/03/06	61	70.65	42	70.52	70.70	19	4,092	0.46%
2023/03/03	0	67.00	2	66.70	66.50	-2	3,800	-0.05%
2023/02/24	0	0.00	3	67.50	66.80	-3	3,849	-0.08%
2023/02/23	0	66.70	0	0.00	66.50	0	3,851	0.00%
2023/02/22	2	66.00	4	66.48	66.20	-2	3,873	-0.05%
2023/02/20	0	0.00	1	67.20	67.50	-1	3,947	-0.03%
2023/02/17	2	66.95	0	0.00	66.90	2	3,966	0.05%
2023/02/16	5	67.16	0	0.00	67.70	5	3,962	0.13%
2023/02/15	6	66.99	0	0.00	66.30	6	3,941	0.15%
2023/02/10	1	67.40	0	0.00	67.00	1	3,946	0.03%
2023/02/09	0	0.00	1	69.00	68.50	-1	3,932	-0.03%
2023/02/08	6	69.00	1	68.90	68.70	5	3,918	0.13%
2023/02/07	41	68.81	5	68.84	69.10	36	3,901	0.92%
2023/02/06	0	0.00	0.2	69.20	68.60	-0.2	3,895	-0.01%
2023/02/03	3	68.43	14	69.24	69.10	-11	3,846	-0.29%
2023/02/02	1	67.10	2	67.95	68.10	-1	3,694	-0.03%
2023/02/01	2.1	67.34	5	67.46	67.10	-2.9	3,638	-0.08%
2023/01/31	0.1	66.00	2	66.10	66.30	-2	3,600	-0.05%
2023/01/30	5	65.30	16	64.93	65.30	-11	3,581	-0.31%
2023/01/16	10	62.15	0	0.00	62.50	10	3,522	0.28%
2023/01/12	1	62.90	1	64.00	62.00	0	3,574	0.00%
2023/01/11	1	63.50	2	63.45	63.50	-1	3,597	-0.03%
2023/01/10	1	63.10	2	63.30	63.10	-1	3,637	-0.03%
2023/01/09	2	62.40	2	61.80	63.00	0	3,665	0.00%
2023/01/06	1	60.50	0	0.00	60.50	1	3,675	0.03%
2023/01/04	0	0.00	5	59.78	59.80	-5	3,793	-0.13%
2022/12/26	1	60.00	0	0.00	60.00	1	3,975	0.03%
2022/12/23	9	60.08	8	60.63	60.40	1	4,039	0.02%
2022/12/21	0	0.00	0.1	60.80	60.60	-0.1	4,149	0.00%
2022/12/20	0	0.00	2	61.10	61.20	-2	4,155	-0.05%
2022/12/19	0	0.00	2	63.50	63.90	-2	4,177	-0.05%
2022/12/15	4	65.45	3.3	65.55	65.40	0.7	4,215	0.02%
2022/12/14	0	0.00	3	64.77	65.00	-3	4,141	-0.07%
2022/12/13	2	64.80	1	64.90	64.60	1	4,113	0.02%
2022/12/12	14.3	65.24	13.1	64.56	64.20	1.3	4,051	0.03%
2022/12/09	2	62.10	0	0.00	62.20	2	3,860	0.05%
2022/12/07	1	62.40	0	0.00	62.10	1	3,924	0.03%
2022/12/06	2.1	64.31	0	0.00	63.50	2.1	3,934	0.05%
2022/12/05	4.1	65.32	4.5	65.53	66.00	-0.5	3,979	-0.01%
2022/12/02	3	66.03	5	65.66	65.70	-2	4,065	-0.05%
2022/12/01	18.1	65.59	14	66.16	65.60	4.1	4,047	0.10%
2022/11/30	5.5	62.55	1	62.20	63.10	4.5	3,926	0.11%
2022/11/29	1	61.30	0	0.00	60.70	1	3,892	0.03%
2022/11/28	1	60.30	1	61.00	61.30	0	3,919	0.00%
2022/11/24	0	0.00	3	60.53	60.70	-3	4,036	-0.07%
2022/11/23	0	0.00	1	59.20	59.20	-1	4,057	-0.02%
2022/11/22	2	59.35	1	59.10	58.90	1	4,165	0.02%
2022/11/18	3	61.00	8	60.15	60.00	-5	4,769	-0.10%
2022/11/17	5	60.70	1	61.30	61.50	4	4,768	0.08%
2022/11/16	8	60.40	5	60.24	60.40	3	4,782	0.06%
2022/11/15	0	58.60	12	59.13	59.30	-12	4,748	-0.25%
2022/11/14	0	58.50	3	58.70	58.60	-3	4,871	-0.06%
2022/11/11	1	58.10	0	0.00	58.10	1	5,017	0.02%
2022/11/10	0	0.00	1	57.60	58.10	-1	5,312	-0.02%
2022/11/09	2	58.60	2	58.70	58.70	0	5,539	0.00%
2022/11/08	0	0.00	5	58.50	57.30	-5	5,579	-0.09%
2022/11/03	5	57.50	6	58.00	58.00	-1	5,743	-0.02%
2022/11/02	2	57.20	48	57.09	57.20	-46	5,835	-0.79%
2022/10/31	45	54.80	1	55.20	55.10	44	6,159	0.71%
2022/10/28	2	53.85	0	0.00	53.70	2	6,484	0.03%
2022/10/27	0	0.00	1	55.10	55.60	-1	6,538	-0.02%
2022/10/26	0	0.00	3	53.80	53.80	-3	6,519	-0.05%
2022/10/21	1	52.40	0	0.00	52.10	1	6,565	0.02%
2022/10/20	0.1	52.10	0	0.00	53.30	0.1	6,603	0.00%
2022/10/18	2	53.60	0	0.00	53.60	2	6,692	0.03%
2022/10/17	2	51.40	0	0.00	52.00	2	6,812	0.03%
2022/10/14	0	0.00	3	52.40	53.00	-3	7,022	-0.04%
2022/10/13	3	49.12	1	50.00	49.10	2	7,058	0.03%
2022/10/11	27	54.89	10	54.50	54.20	17	7,092	0.24%
2022/10/07	1.1	57.88	14	57.48	57.20	-13	7,117	-0.18%
2022/10/05	5	57.36	25	58.10	57.10	-20	7,199	-0.28%
2022/10/04	10	58.80	12	58.34	58.60	-2	7,171	-0.03%
2022/10/03	5	57.50	0	0.00	57.20	5	7,236	0.07%
2022/09/30	11	55.64	1	55.70	57.00	10	7,381	0.14%
2022/09/29	2	55.50	0	0.00	56.00	2	7,404	0.03%
2022/09/28	2	58.00	1	55.00	55.00	1	7,415	0.01%
2022/09/27	4	58.80	5	57.90	59.50	-1	7,453	-0.01%
2022/09/26	0	0.00	1	59.60	57.90	-1	7,571	-0.01%
2022/09/23	2	62.85	1	62.00	62.00	1	7,628	0.01%
2022/09/22	1	63.30	2	64.10	64.00	-1	7,688	-0.01%
2022/09/21	10	64.50	1	64.50	64.40	9	7,686	0.12%
2022/09/20	23	65.20	0	0.00	65.40	23	7,731	0.30%
2022/09/15	5	66.96	5	67.58	66.40	0	7,899	0.00%
2022/09/14	30	66.00	0	0.00	67.40	30	7,925	0.38%
2022/09/13	11	67.00	9	67.64	67.00	2	7,975	0.03%
2022/09/12	2	68.15	51	67.64	67.80	-49	8,102	-0.60%
2022/09/08	0	0.00	5	66.40	68.50	-5	8,290	-0.06%
2022/09/07	1	63.80	31	62.53	64.40	-30	8,456	-0.35%
2022/09/06	21	64.28	10	64.53	63.60	11	8,418	0.13%
2022/09/05	0	0.00	1	68.20	67.50	-1	8,364	-0.01%
2022/09/02	23	69.83	1	70.60	69.70	22	8,340	0.26%
2022/09/01	10	70.26	4.1	70.13	68.90	5.9	8,309	0.07%
2022/08/31	5	70.10	0	0.00	69.90	5	8,199	0.06%
2022/08/30	4	69.13	4	68.88	69.10	0	8,195	0.00%
2022/08/29	3	68.50	0	0.00	68.30	3	8,202	0.04%
2022/08/26	19	71.15	40	71.20	71.60	-21	8,191	-0.26%
2022/08/25	60	71.05	50	71.33	70.10	10	8,089	0.12%
2022/08/24	1	68.60	3	68.17	68.10	-2	7,866	-0.03%
2022/08/23	2	68.30	0	0.00	68.20	2	8,076	0.02%
2022/08/22	2	69.40	1	69.30	69.30	1	8,299	0.01%
2022/08/19	9	70.29	20	69.72	69.90	-11	8,332	-0.13%
2022/08/18	59	69.93	37	69.71	70.40	22	8,275	0.27%
2022/08/17	11	71.87	27	71.76	71.00	-16	8,186	-0.20%
2022/08/16	8	69.14	5.1	69.43	70.20	3	7,927	0.04%
2022/08/15	17	67.44	6	67.65	67.90	11	7,819	0.14%
2022/08/12	2	66.05	1	66.80	66.20	1	7,855	0.01%
2022/08/11	5	67.08	3	67.60	66.30	2	7,936	0.03%
2022/08/10	1	66.90	1	67.70	66.80	0	8,128	0.00%
2022/08/09	2	68.00	3	68.37	67.40	-1	8,351	-0.01%
2022/08/08	19	66.69	16	66.54	67.30	3	8,537	0.04%
2022/08/05	2	67.60	26	67.59	67.60	-24	8,520	-0.28%
2022/08/04	38.2	65.47	19	65.94	66.70	19.2	8,413	0.23%
2022/08/03	0	0.00	4	63.58	63.40	-4	8,327	-0.05%
2022/08/02	1	63.00	0	0.00	63.50	1	8,470	0.01%
2022/07/28	1	65.30	10	64.10	63.80	-9	8,937	-0.10%
2022/07/27	10	64.40	0	0.00	64.50	10	8,971	0.11%
2022/07/26	6	63.65	1	62.60	62.60	5	9,027	0.06%
2022/07/25	1	65.00	21	65.00	65.10	-20	9,039	-0.22%
2022/07/22	22	66.25	4	65.18	65.80	18	9,176	0.20%
2022/07/21	16	64.92	26	65.83	66.20	-10	9,223	-0.11%
2022/07/20	14	62.24	1	62.20	62.40	13	9,154	0.14%
2022/07/19	1	60.99	1	60.90	60.90	0	9,272	0.00%
2022/07/18	1	60.10	1	59.60	59.80	0	9,442	0.00%
2022/07/14	1	57.70	2	57.80	58.30	-1	10,055	-0.01%
2022/07/13	0	0.00	1	55.70	55.80	-1	10,347	-0.01%
2022/07/12	1	54.80	1	54.80	54.80	0	10,689	0.00%
2022/07/08	22	59.14	25	58.80	58.00	-3	11,017	-0.03%
2022/07/07	6	55.10	1	56.10	55.80	5	10,898	0.05%
2022/07/06	2	55.70	0	0.00	53.90	2	10,894	0.02%
2022/07/05	2	56.10	4	55.85	56.50	-2	10,938	-0.02%
2022/07/04	5	56.94	1	59.00	56.90	4	10,930	0.04%
2022/07/01	5	59.44	1	62.80	57.90	4	11,029	0.04%
2022/06/30	3	63.37	7	64.40	63.00	-4	11,036	-0.04%
2022/06/29	1	67.50	0	0.00	67.60	1	11,191	0.01%
2022/06/28	1	68.00	13	68.22	68.00	-12	11,908	-0.10%
2022/06/27	13	69.06	9	69.54	70.00	4	13,329	0.03%
2022/06/24	7	67.63	10	67.29	67.00	-3	13,453	-0.02%
2022/06/23	16	66.51	13	66.18	66.30	3	13,603	0.02%
2022/06/22	6	67.15	3	66.77	66.60	3	13,864	0.02%
2022/06/21	12	67.85	8	67.44	69.40	4	14,058	0.03%
2022/06/20	17	67.18	13	67.71	66.10	4	14,344	0.03%
2022/06/17	12.1	68.96	17	69.38	69.10	-5	14,401	-0.03%
2022/06/16	13	74.52	6.2	73.79	71.60	6.8	14,233	0.05%
2022/06/15	1	79.20	0	0.00	79.00	1	14,183	0.01%
2022/06/14	4	78.25	12	77.99	78.90	-8	14,341	-0.06%
2022/06/13	6	79.65	6	80.20	79.50	0	14,314	0.00%
2022/06/10	2	80.75	1	81.20	81.80	1	14,409	0.01%
2022/06/09	0	81.20	1	81.50	81.50	-1	14,480	-0.01%
2022/06/08	2	81.00	1	80.80	80.80	1	14,506	0.01%
2022/06/06	4	81.58	0	0.00	81.40	4	14,548	0.03%
2022/06/01	20	84.69	15	84.67	84.00	5	14,505	0.03%
2022/05/31	5	84.04	5	84.52	83.80	0	14,345	0.00%
2022/05/30	18	83.06	14	83.70	84.50	4	14,193	0.03%
2022/05/27	2	80.40	4	81.00	80.20	-2	13,953	-0.01%
2022/05/26	2	79.90	1	78.90	78.90	1	13,935	0.01%
2022/05/25	3	80.20	2	79.80	80.20	1	13,923	0.01%
2022/05/24	5	79.76	0	0.00	78.70	5	13,997	0.04%
2022/05/23	0	0.00	2	82.75	81.20	-2	14,026	-0.01%
2022/05/19	9	79.59	14	79.37	81.20	-5	14,577	-0.03%
2022/05/18	4	81.15	12.3	82.16	81.20	-8.3	14,594	-0.06%
2022/05/17	14.3	81.24	16.1	81.22	82.40	-1.8	14,434	-0.01%
2022/05/16	16	79.18	15	80.35	78.40	1	14,348	0.01%
2022/05/13	1	76.50	0	0.00	77.20	1	14,440	0.01%
2022/05/12	3	75.93	2	77.05	75.50	1	14,713	0.01%
2022/05/11	5	77.70	1	77.60	77.10	4	15,081	0.03%
2022/05/10	6	74.42	5	75.00	75.50	1	14,961	0.01%
2022/05/09	20	78.84	9	77.94	77.10	11	15,062	0.07%
2022/05/06	8	80.95	4	79.83	81.20	4	15,546	0.03%
2022/05/05	8	81.58	21.1	81.43	81.40	-13.1	15,572	-0.08%
2022/05/04	0	79.30	10	79.10	78.60	-10	15,326	-0.07%
2022/05/03	0	0.00	8	77.44	77.90	-8	15,547	-0.05%
2022/04/29	2	77.65	7	77.57	76.10	-5	15,578	-0.03%
2022/04/28	2	74.10	2	74.00	76.00	0	15,557	0.00%
2022/04/27	5	73.10	0	0.00	76.10	5	15,466	0.03%
2022/04/26	5	77.90	4	76.70	77.00	1	15,339	0.01%
2022/04/25	12	79.35	6	79.50	78.70	6	15,252	0.04%
2022/04/22	7	83.00	4	84.25	82.80	3	15,120	0.02%
2022/04/21	6	82.98	5	83.56	84.60	1	14,983	0.01%
2022/04/20	3	80.97	2	81.00	80.80	1	14,855	0.01%
2022/04/19	3	81.17	6	80.92	80.60	-3	14,623	-0.02%
2022/04/18	2	82.00	1	82.50	82.00	1	14,444	0.01%
2022/04/15	22	85.94	6	85.85	85.00	16	14,235	0.11%
2022/04/14	2	92.40	13	91.96	90.80	-11	14,260	-0.08%
2022/04/13	0	0.00	1	93.90	93.80	-1	14,192	-0.01%
2022/04/12	2	93.80	0	0.00	93.30	2	14,352	0.01%
2022/04/11	7	95.14	1	98.70	95.00	6	14,407	0.04%
2022/04/08	2	98.30	1	99.20	98.10	1	14,392	0.01%
2022/04/07	3	100.40	50	99.50	98.00	-47	14,346	-0.33%
2022/04/06	20	99.40	20	100.50	101.50	0	14,168	0.00%
2022/04/01	10	99.75	9.1	99.77	100.50	1	14,162	0.01%
2022/03/31	22.1	104.14	16	102.50	102.00	6.1	13,986	0.04%
2022/03/30	78	104.08	38	106.95	105.00	40	13,567	0.29%
2022/03/29	2	99.75	1.3	99.76	98.80	0.8	12,340	0.01%
2022/03/28	3	98.87	1	100.00	98.40	2	12,524	0.02%
2022/03/25	6.1	100.11	4.2	100.70	99.90	1.8	12,582	0.01%
2022/03/24	3	97.57	0	0.00	97.80	3	12,322	0.02%
2022/03/23	14.2	99.70	5	99.30	99.60	9.2	12,188	0.08%
2022/03/22	5	101.70	1	104.50	102.50	4	12,003	0.03%
2022/03/21	3	105.50	3	104.50	105.00	0	11,884	0.00%
2022/03/18	3	103.83	5	104.40	105.00	-2	11,866	-0.02%
2022/03/17	1	102.00	8	100.56	102.00	-7	11,702	-0.06%
2022/03/16	0.1	95.80	2	95.60	96.30	-2	11,705	-0.02%
2022/03/15	4	96.85	0	0.00	95.00	4	11,863	0.03%
2022/03/14	4	102.13	0	0.00	102.00	4	11,960	0.03%
2022/03/11	0	0.00	3	100.67	101.00	-3	12,395	-0.02%
2022/03/10	3	100.33	2	101.25	99.50	1	12,755	0.01%
2022/03/09	0	0.00	1	96.70	97.70	-1	13,630	-0.01%
2022/03/08	1	97.20	2	93.90	93.70	-1	13,895	-0.01%
2022/03/07	2	97.70	0	0.00	97.30	2	14,153	0.01%
2022/03/04	0	0.00	1	101.50	101.50	-1	14,469	-0.01%
2022/03/03	2	103.25	0.4	104.50	103.00	1.7	14,750	0.01%
2022/03/02	0	0.00	3	103.17	103.50	-3	14,986	-0.02%
2022/02/25	0.1	101.00	0	0.00	100.50	0.1	15,771	0.00%
2022/02/24	4	100.50	4.2	101.31	99.40	-0.2	16,240	0.00%
2022/02/23	6.3	103.13	6.4	103.42	104.00	-0.1	16,640	0.00%
2022/02/22	5.6	103.02	7.7	103.42	102.50	-2	17,811	-0.01%
2022/02/21	32.5	110.24	26.4	109.08	106.00	6.1	18,081	0.03%
2022/02/18	2.1	108.48	9	107.61	109.00	-7	17,897	-0.04%
2022/02/17	2.5	105.57	4	106.75	107.00	-1.5	18,019	-0.01%
2022/02/16	0	0.00	1	107.01	107.00	-1	18,175	-0.01%
2022/02/15	8	107.50	15.7	107.41	105.00	-7.7	18,300	-0.04%
2022/02/14	10.7	105.06	5	106.80	106.00	5.7	18,441	0.03%
2022/02/11	8	105.19	10.5	105.69	105.00	-2.5	18,444	-0.01%
2022/02/10	2.3	102.29	0	0.00	103.00	2.3	18,668	0.01%
2022/02/09	9.2	103.43	26.1	103.02	103.00	-16.9	19,384	-0.09%
2022/02/08	12.7	102.32	17.7	102.03	102.00	-5	19,523	-0.03%
2022/02/07	5	93.34	11.2	94.17	95.00	-6.2	19,910	-0.03%
2022/01/26	2.2	90.55	0.6	90.50	90.50	1.6	20,923	0.01%
2022/01/25	8.7	91.77	6.7	91.39	89.50	2	22,423	0.01%
2022/01/24	2.7	88.44	2.1	88.49	91.30	0.7	22,697	0.00%
2022/01/21	0.1	90.26	3.5	89.07	88.70	-3.5	23,536	-0.01%
2022/01/20	2.5	89.72	0	0.00	90.30	2.5	24,081	0.01%
2022/01/19	1	90.50	13.3	91.34	90.40	-12.3	24,609	-0.05%
2022/01/18	1.3	94.02	3.1	93.05	92.40	-1.8	25,087	-0.01%
2022/01/17	14.1	91.51	4.1	91.28	92.00	10.1	25,652	0.04%
2022/01/14	2.1	89.21	0	90.20	89.30	2	26,174	0.01%
2022/01/13	2	90.75	1.3	91.40	90.60	0.7	27,169	0.00%
2022/01/12	6.3	92.80	1	92.70	92.70	5.3	27,947	0.02%
2022/01/11	21	94.26	1.8	94.92	93.70	19.2	28,558	0.07%
2022/01/10	1.8	97.00	6.1	97.47	98.60	-4.3	28,664	-0.02%
2022/01/07	4.1	96.40	41	96.39	95.00	-36.9	28,617	-0.13%
2022/01/06	0	0.00	2.1	100.74	100.50	-2.1	28,343	-0.01%
2022/01/05	4	101.63	3	100.50	102.00	1	28,453	0.00%
2022/01/04	24	103.90	0	0.00	104.00	24	28,502	0.08%
2022/01/03	3	105.50	5.2	106.54	105.50	-2.2	28,716	-0.01%
2021/12/30	7.2	107.00	2	107.50	107.00	5.2	28,796	0.02%
2021/12/29	2	107.25	6	107.00	107.00	-4	28,910	-0.01%
2021/12/28	7	108.00	8.3	109.95	108.00	-1.3	29,134	0.00%
2021/12/27	8.3	108.64	10	108.00	109.00	-1.7	29,185	-0.01%
2021/12/24	27	109.93	3.2	108.98	107.50	23.8	29,287	0.08%
2021/12/23	23.2	110.20	3	110.17	111.50	20.2	29,125	0.07%
2021/12/22	10	109.75	6.1	110.41	108.00	3.9	29,022	0.01%
2021/12/21	6	108.18	4	109.13	108.00	2	28,709	0.01%
2021/12/20	1.1	104.08	1	105.50	105.00	0.1	28,555	0.00%
2021/12/17	4	105.50	0.2	104.50	104.50	3.8	28,800	0.01%
2021/12/14	4	103.00	0.1	103.00	102.50	3.9	28,719	0.01%
2021/12/13	1.1	104.18	0	0.00	106.00	1.1	28,701	0.00%
2021/12/10	2.2	105.60	2	105.50	105.00	0.2	28,726	0.00%
2021/12/09	8	110.63	2.7	111.25	109.00	5.3	28,660	0.02%
2021/12/08	9.7	112.08	12	112.33	112.00	-2.2	28,764	-0.01%
2021/12/07	10	112.70	5	112.60	110.00	5	28,852	0.02%
2021/12/06	5	111.50	10.1	111.89	113.00	-5.1	28,486	-0.02%
2021/12/03	16.1	112.30	47.3	114.08	111.50	-31.2	28,344	-0.11%
2021/12/02	2.2	110.82	6	111.00	107.00	-3.8	27,818	-0.01%
2021/12/01	27	111.26	5.2	110.14	110.50	21.8	27,901	0.08%
2021/11/30	10.2	108.25	31.5	108.80	110.50	-21.3	28,112	-0.08%
2021/11/29	6.5	104.24	6	103.17	106.00	0.4	28,267	0.00%
2021/11/26	3.1	105.47	1.4	109.21	103.50	1.7	28,113	0.01%
2021/11/25	3.5	109.51	7	110.32	108.00	-3.5	27,981	-0.01%
2021/11/24	30.4	110.48	29.3	108.85	112.00	1.1	27,809	0.00%
2021/11/23	31.6	108.20	21.9	108.30	106.00	9.7	27,568	0.04%
2021/11/22	11	110.50	5	109.20	108.50	6	27,561	0.02%
2021/11/19	60.3	112.68	66.6	112.38	111.50	-6.3	27,864	-0.02%
2021/11/18	24.6	105.07	21.7	105.22	106.00	2.9	27,212	0.01%
2021/11/17	17.7	102.25	5	102.80	102.00	12.7	27,315	0.05%
2021/11/16	27	100.47	26	99.98	98.20	1	27,667	0.00%
2021/11/15	5	100.80	2	100.50	100.50	3	28,029	0.01%
2021/11/12	25	102.60	11	102.05	100.50	14	28,240	0.05%
2021/11/11	10	100.35	10.6	100.83	101.00	-0.6	28,331	0.00%
2021/11/10	4.6	97.18	4	96.73	97.90	0.6	28,092	0.00%
2021/11/09	18	97.90	13	100.02	98.00	5	27,946	0.02%
2021/11/08	7	101.93	38.4	100.50	99.20	-31.4	27,499	-0.11%
2021/11/05	4.4	109.51	3.3	108.19	110.00	1.1	26,953	0.00%
2021/11/04	8.3	113.11	9.8	114.05	110.00	-1.5	26,808	-0.01%
2021/11/03	15.7	108.65	26.2	108.78	108.00	-10.5	26,125	-0.04%
2021/11/02	83.1	117.39	71.3	119.22	111.50	11.9	25,206	0.05%
2021/11/01	30	121.23	86.1	121.71	123.50	-56.1	23,823	-0.24%
2021/10/29	140.5	114.21	141.8	114.01	112.50	-1.3	23,484	-0.01%	大買/大賣/
2021/10/28	93.7	108.62	81.2	108.60	107.50	12.6	22,973	0.05%
2021/10/27	11.4	107.07	15.8	107.34	107.00	-4.5	22,734	-0.02%
2021/10/26	67.6	107.77	17.8	107.76	101.50	49.8	22,334	0.22%
2021/10/25	57.4	105.04	117.3	104.95	105.50	-59.9	22,136	-0.27%	大賣/
2021/10/22	109	102.39	144	102.19	101.50	-35	22,045	-0.16%	大買/大賣/
2021/10/21	67.6	101.20	23	103.05	100.50	44.6	22,333	0.20%
2021/10/20	92.1	97.94	64.6	97.82	96.80	27.4	22,038	0.12%
2021/10/19	50.6	99.05	38.2	98.08	101.50	12.4	22,139	0.06%
2021/10/18	2.2	93.75	1.2	92.71	92.60	1	21,900	0.00%
2021/10/15	8.2	91.32	2.3	91.53	91.40	5.8	22,556	0.03%
2021/10/14	1	88.40	2	89.40	89.00	-1	23,483	0.00%
2021/10/13	14.1	92.26	15.8	88.31	87.40	-1.7	23,748	-0.01%
2021/10/12	31	94.61	6.8	94.23	93.30	24.2	24,108	0.10%
2021/10/08	17.9	93.47	16	92.52	94.00	1.9	24,790	0.01%
2021/10/07	4	89.10	4.1	89.75	89.50	-0.1	25,392	0.00%
2021/10/06	3.1	86.72	7.1	87.22	86.20	-4	25,823	-0.02%
2021/10/05	4.2	84.89	5.2	84.14	86.50	-1	26,290	0.00%
2021/10/04	5.1	82.65	0.4	84.02	81.10	4.7	26,522	0.02%
2021/10/01	2.4	85.57	2.4	86.05	84.10	-0.1	26,890	0.00%
2021/09/30	19.5	89.41	2.6	90.28	89.30	16.8	27,668	0.06%
2021/09/29	3.6	89.27	10.1	90.21	87.70	-6.5	28,122	-0.02%
2021/09/28	1.1	94.97	1.5	92.68	91.80	-0.4	28,938	0.00%
2021/09/27	13.5	96.26	4.7	95.51	94.60	8.8	29,581	0.03%
2021/09/24	11.6	96.31	13.5	95.73	95.00	-1.9	30,007	-0.01%
2021/09/23	3.5	93.83	8.3	93.17	95.40	-4.7	30,217	-0.02%
2021/09/22	1.3	90.30	1.5	90.40	90.20	-0.2	30,320	0.00%
2021/09/17	1.5	91.81	0	0.00	92.30	1.5	31,093	0.00%
2021/09/16	1	92.50	1.5	90.76	90.40	-0.5	31,844	0.00%
2021/09/15	1.5	90.84	1.1	92.40	92.30	0.4	32,181	0.00%
2021/09/14	2	92.90	1	93.50	91.70	1	32,862	0.00%
2021/09/13	2	94.45	5	95.86	92.30	-3	33,164	-0.01%
2021/09/10	9.1	92.90	2	93.65	94.90	7.1	33,443	0.02%
2021/09/09	16	91.87	16.3	91.20	93.90	-0.3	34,291	0.00%
2021/09/08	3	93.67	31	90.52	90.50	-28	35,196	-0.08%
2021/09/07	32.1	91.92	5	91.72	94.30	27.1	35,488	0.08%
2021/09/06	5	98.60	36	97.01	94.50	-31	35,198	-0.09%
2021/09/03	11.1	98.02	24	98.23	98.50	-12.9	34,882	-0.04%
2021/09/02	18	102.44	84	104.82	100.50	-66	34,527	-0.19%
2021/09/01	100	110.03	4	109.00	111.00	96	34,572	0.28%
2021/08/30	13	108.69	1	108.50	110.00	12	34,408	0.03%
2021/08/27	14.1	108.95	8	108.00	106.50	6.1	34,340	0.02%
2021/08/26	26.1	113.00	8	114.25	111.50	18.1	34,147	0.05%
2021/08/25	17	112.56	36	113.35	113.00	-19	34,077	-0.06%
2021/08/24	32	109.14	28.3	109.61	107.50	3.7	33,308	0.01%
2021/08/23	43.3	108.16	37.4	108.08	106.00	5.9	32,775	0.02%
2021/08/20	39.4	103.21	31	104.19	105.00	8.4	32,351	0.03%
2021/08/19	12	101.10	5	101.60	99.00	7	31,672	0.02%
2021/08/18	1	88.90	7	99.09	100.00	-6	31,083	-0.02%
2021/08/17	7	97.51	0	0.00	91.00	7	30,700	0.02%
2021/08/16	13	98.75	2	98.30	98.90	11	30,369	0.04%
2021/08/13	10	98.05	5	99.00	97.00	5	30,232	0.02%
2021/08/12	5	101.20	12	99.90	103.00	-7	30,107	-0.02%
2021/08/11	0	0.00	11	98.65	97.60	-11	29,975	-0.04%
2021/08/10	0	0.00	2	99.25	101.00	-2	29,776	-0.01%
2021/08/09	2	100.25	16.4	100.66	100.50	-14.4	29,579	-0.05%
2021/08/06	1	105.00	7.1	105.26	108.50	-6.1	29,399	-0.02%
2021/08/05	3	107.67	2.5	109.20	108.50	0.5	29,282	0.00%
2021/08/04	5	115.70	2.5	115.30	113.00	2.5	29,279	0.01%
2021/08/03	12.1	114.67	16	113.00	113.50	-3.9	29,284	-0.01%
2021/08/02	15	110.33	17.2	110.85	111.50	-2.2	28,915	-0.01%
2021/07/30	9	106.78	2	104.50	102.50	7	28,598	0.02%
2021/07/29	20	107.83	1	107.00	107.00	19	28,473	0.07%
2021/07/28	22	108.05	19.3	107.15	104.50	2.7	28,180	0.01%
2021/07/27	35.1	119.48	36	115.38	114.50	-1	27,765	0.00%
2021/07/26	27	116.43	32	115.44	115.50	-5	27,020	-0.02%
2021/07/23	16.1	111.81	9	113.94	110.00	7.1	26,312	0.03%
2021/07/22	11	109.86	17.1	111.75	113.50	-6.1	25,352	-0.02%
2021/07/21	18.5	105.51	9	107.39	103.50	9.5	25,114	0.04%
2021/07/20	58.2	105.45	75	106.15	108.50	-16.8	24,422	-0.07%
2021/07/19	4	103.25	3	100.00	100.00	1	23,783	0.00%
2021/07/16	42	100.77	12	101.59	102.50	30	24,120	0.12%
2021/07/15	25	97.17	25.5	97.73	100.00	-0.5	24,054	0.00%
2021/07/14	13.1	101.37	8	101.71	98.10	5.1	23,919	0.02%
2021/07/13	16	112.31	14	110.46	109.00	2	23,126	0.01%
2021/07/12	12	103.74	13	103.04	105.50	-1	22,646	0.00%
2021/07/09	17	97.31	18	97.43	96.00	-1	22,042	0.00%
2021/07/08	17	96.08	27	95.56	94.80	-10	21,711	-0.05%
2021/07/07	18	95.79	14.3	96.60	93.60	3.7	21,344	0.02%
2021/07/06	7.3	90.68	7	92.23	92.60	0.3	20,611	0.00%
2021/07/05	19	92.93	31.5	91.83	90.50	-12.5	20,264	-0.06%
2021/07/02	70	83.19	62	84.04	87.60	8	19,651	0.04%
2021/07/01	11.5	81.66	7	80.47	79.70	4.5	19,370	0.02%
2021/06/30	9	85.06	21	84.44	86.20	-12	19,562	-0.06%
2021/06/29	4	79.88	22	80.09	78.70	-18	19,614	-0.09%
2021/06/28	16	81.02	7	81.77	79.60	9	19,407	0.05%
2021/06/25	37	77.57	11	79.47	81.80	26	18,838	0.14%
2021/06/24	12	74.63	8	74.64	74.40	4	18,163	0.02%
2021/06/23	11.2	72.21	8	73.00	74.50	3.2	17,792	0.02%
2021/06/22	15	68.05	14	68.74	69.90	1	17,070	0.01%
2021/06/21	8	68.41	3	68.63	66.20	5	16,679	0.03%
2021/06/18	13.3	67.37	23	68.93	68.90	-9.7	16,156	-0.06%
2021/06/17	41	63.68	40	63.65	65.20	1	15,070	0.01%
2021/06/16	2	59.00	11	60.40	61.00	-9	14,076	-0.06%
2021/06/15	1	57.20	1	58.00	57.80	0	13,617	0.00%
2021/06/11	0	0.00	2	56.30	56.50	-2	13,585	-0.01%
2021/06/10	7	57.23	0	0.00	57.00	7	13,668	0.05%
2021/06/09	36	57.85	35	57.18	56.50	1	13,562	0.01%
2021/06/08	6	54.25	2	54.80	54.80	4	13,053	0.03%
2021/06/07	1	52.00	1	53.40	53.40	0	13,119	0.00%
2021/06/03	4	53.50	0	0.00	53.50	4	13,225	0.03%
2021/06/02	2	52.55	1	52.90	52.90	1	13,253	0.01%
2021/05/31	1	50.70	1	51.10	51.20	0	12,919	0.00%
2021/05/27	0	0.00	1	48.25	48.35	-1	13,181	-0.01%
2021/05/26	0	0.00	1	48.00	48.40	-1	13,217	-0.01%
2021/05/25	0	0.00	1	48.00	47.85	-1	13,317	-0.01%
2021/05/24	0	0.00	7	45.41	46.25	-7	13,390	-0.05%
2021/05/21	1	45.90	0	0.00	46.15	1	13,538	0.01%
2021/05/19	8	44.51	0	0.00	45.60	8	13,604	0.06%
2021/05/17	1	41.95	1	39.90	39.60	0	13,515	0.00%
2021/05/11	0	0.00	13	48.20	46.60	-13	13,217	-0.10%
2021/05/10	1	51.10	14	51.14	51.10	-13	13,093	-0.10%
2021/05/06	5	50.80	5	51.50	50.70	0	13,602	0.00%
2021/05/05	2	51.65	1	50.90	50.90	1	13,569	0.01%
2021/05/04	1	53.10	2	52.80	52.40	-1	13,623	-0.01%
2021/05/03	1	56.30	8	56.45	55.50	-7	13,697	-0.05%
2021/04/29	1	59.80	0	0.00	59.00	1	13,737	0.01%
2021/04/28	1	61.50	2	60.65	60.50	-1	13,804	-0.01%
2021/04/27	4	61.73	3	63.10	60.20	1	13,935	0.01%
2021/04/26	18	62.60	6	63.38	62.70	12	13,805	0.09%
2021/04/23	11	62.32	19	62.40	62.40	-8	13,876	-0.06%
2021/04/22	32	63.71	59	62.03	60.50	-27	13,695	-0.20%
2021/04/21	13	61.60	9	60.01	61.70	4	13,209	0.03%
2021/04/20	61	60.07	35	59.75	59.50	26	12,870	0.20%
2021/04/19	13	56.19	7	56.60	56.70	6	12,514	0.05%
2021/04/16	5	55.80	51	55.55	56.00	-46	12,781	-0.36%
2021/04/15	1	55.50	2	55.40	55.40	-1	12,871	-0.01%
2021/04/14	1	54.50	2	56.20	55.40	-1	12,979	-0.01%
2021/04/13	3	57.20	15	55.93	55.80	-12	13,158	-0.09%
2021/04/12	2	58.05	0	0.00	57.10	2	13,235	0.02%
2021/04/09	9	59.09	8	60.11	58.60	1	13,439	0.01%
2021/04/08	23	60.50	12	60.12	60.70	11	14,110	0.08%
2021/04/07	16	58.88	10	59.35	59.60	6	14,202	0.04%
2021/04/06	62	59.01	72.1	56.62	59.60	-10.1	14,068	-0.07%
2021/04/01	20	55.37	12	55.84	54.50	8	13,793	0.06%
2021/03/30	1	54.30	0	0.00	54.00	1	15,208	0.01%
2021/03/29	0	0.00	1	54.50	54.60	-1	16,146	-0.01%
2021/03/25	0	0.00	1	53.30	52.20	-1	16,368	-0.01%
2021/03/22	7	54.63	1	54.70	54.40	6	16,726	0.04%
2021/03/19	1	53.90	0	0.00	54.60	1	16,967	0.01%
2021/03/18	0	0.00	1	55.00	54.20	-1	17,189	-0.01%
2021/03/17	1	54.70	1	54.10	54.20	0	17,384	0.00%
2021/03/16	1	53.50	1	53.80	53.80	0	17,675	0.00%
2021/03/15	0	0.00	2	54.00	54.10	-2	18,108	-0.01%
2021/03/12	0	0.00	3	53.37	53.10	-3	18,159	-0.02%
2021/03/11	0	0.00	1	52.10	52.90	-1	18,251	-0.01%
2021/03/10	1	51.10	2	51.75	51.40	-1	18,268	-0.01%
2021/03/09	0	0.00	7	48.69	48.70	-7	18,249	-0.04%
2021/03/08	5	50.33	1	49.65	49.65	4	18,577	0.02%
2021/03/05	2	52.00	1	52.00	51.30	1	18,928	0.01%
2021/03/04	7	52.33	0	0.00	51.60	7	19,241	0.04%
2021/03/03	3	53.40	3	54.13	54.10	0	19,614	0.00%
2021/03/02	3.3	54.67	7	55.17	53.90	-3.7	19,881	-0.02%
2021/02/26	1	54.00	1	54.00	54.00	0	20,047	0.00%
2021/02/25	2	55.30	0	0.00	54.60	2	21,355	0.01%
2021/02/24	1.1	55.28	2	55.60	55.00	-1	22,443	0.00%
2021/02/23	1.1	54.94	3	55.33	55.00	-1.9	22,545	-0.01%
2021/02/22	1.6	55.01	3	54.87	54.40	-1.4	22,470	-0.01%
2021/02/19	2	53.05	5	53.18	53.10	-3	22,464	-0.01%
2021/02/18	0	0.00	4	52.05	52.40	-4	22,985	-0.02%
2021/02/17	0	0.00	2	51.60	51.80	-2	23,384	-0.01%
2021/02/04	4	49.59	0	0.00	49.35	4	24,050	0.02%
2021/02/01	1	49.15	0	0.00	49.00	1	24,991	0.00%
2021/01/29	2	51.95	9	54.42	50.50	-7	24,939	-0.03%
2021/01/28	1	50.80	1	51.10	51.20	0	24,472	0.00%
2021/01/27	0	0.00	10	52.60	52.50	-10	24,442	-0.04%
2021/01/26	12	52.60	10	53.62	52.00	2	24,460	0.01%
2021/01/25	12	53.33	13	53.32	53.30	-1	24,404	0.00%
2021/01/22	16	50.72	13	51.68	51.60	3	24,222	0.01%
2021/01/21	17	51.52	56	51.38	51.00	-39	24,138	-0.16%
2021/01/20	4	52.18	11	51.40	51.70	-7	24,060	-0.03%
2021/01/19	0	0.00	73	54.90	54.80	-73	23,846	-0.31%
2021/01/18	119	55.87	67	54.72	55.50	52	23,821	0.22%	大買/
2021/01/15	21	54.36	4	54.48	54.00	17	23,598	0.07%
2021/01/14	12	54.33	30	54.55	53.90	-18	23,431	-0.08%
2021/01/13	62	55.32	23	55.20	55.30	39	23,327	0.17%
2021/01/12	20	56.30	76	55.66	55.30	-56	23,246	-0.24%
2021/01/11	3	55.53	3	55.83	56.50	0	22,867	0.00%
2021/01/08	11	53.61	17	54.15	53.50	-6	22,833	-0.03%
2021/01/07	15	53.20	16	53.89	53.20	-1	23,230	0.00%
2021/01/06	24	53.70	15	55.44	53.00	9	23,313	0.04%
2021/01/05	2	54.25	9	53.61	54.70	-7	23,142	-0.03%
2021/01/04	58	54.61	7	54.86	54.70	51	23,109	0.22%
2020/12/31	7	54.54	3	54.70	54.10	4	23,051	0.02%
2020/12/30	21	52.02	0	0.00	51.80	21	22,367	0.09%
2020/12/29	3	51.27	2.1	51.60	52.80	0.9	22,044	0.00%
2020/12/28	44	51.25	8	51.88	51.60	36	21,821	0.16%
2020/12/25	10.2	52.25	1	53.10	51.00	9.2	21,429	0.04%
2020/12/24	177.2	48.83	178	49.14	50.60	-0.8	20,612	0.00%	大買/大賣/
2020/12/23	139	46.27	144	46.56	46.90	-5	19,511	-0.03%	大買/大賣/
2020/12/22	7	44.71	32	45.08	43.60	-25	18,595	-0.13%
2020/12/21	11	43.35	17	43.12	44.60	-6	18,505	-0.03%
2020/12/18	24	44.50	0	0.00	44.00	24	18,713	0.13%
2020/12/17	0	0.00	1	44.55	45.25	-1	18,690	-0.01%
2020/12/16	4	44.75	8	44.24	44.75	-4	18,660	-0.02%
2020/12/15	2	43.68	4	45.20	42.70	-2	18,800	-0.01%
2020/12/14	7	45.38	6	45.87	45.10	1	19,025	0.01%
2020/12/11	2	44.33	1	43.50	44.10	1	18,840	0.01%
2020/12/10	5	45.77	15.1	46.21	45.80	-10.1	18,653	-0.05%
2020/12/09	19	46.85	17	46.43	45.95	2	18,353	0.01%
2020/12/08	8	44.96	0	0.00	44.95	8	17,978	0.04%
2020/12/07	1	44.30	1	44.95	44.30	0	17,988	0.00%
2020/12/04	1	44.25	0	0.00	44.30	1	17,926	0.01%
2020/12/03	0	0.00	1	44.50	44.35	-1	17,860	-0.01%
2020/12/02	4	45.20	2	45.10	44.70	2	17,857	0.01%
2020/12/01	0	0.00	8	44.48	45.80	-8	17,637	-0.05%
2020/11/30	26	44.76	20	45.09	44.60	6	17,461	0.03%
2020/11/27	14	43.96	11	44.15	45.15	3	17,327	0.02%
2020/11/26	4.1	42.90	9	43.28	43.65	-5	17,355	-0.03%
2020/11/25	13	43.03	11	43.85	42.40	2	17,154	0.01%
2020/11/24	65	44.85	78	43.39	43.20	-13	17,057	-0.08%
2020/11/23	63	43.17	80	43.55	44.40	-17	16,399	-0.10%
2020/11/20	0	0.00	4	40.48	40.40	-4	16,776	-0.02%
2020/11/19	3	39.18	0	0.00	39.00	3	16,927	0.02%
2020/11/18	3	39.82	0	0.00	39.55	3	17,618	0.02%
2020/11/17	26	41.31	3	40.15	39.50	23	18,922	0.12%
2020/11/16	1	39.40	6	40.48	41.35	-5	21,270	-0.02%
2020/11/12	7	39.74	5	38.92	38.15	2	21,713	0.01%
2020/11/11	36	40.17	7.8	40.05	40.35	28.2	21,395	0.13%
2020/11/10	4	39.38	55	39.61	38.05	-51	20,909	-0.24%
2020/11/09	57	38.51	8	38.82	39.00	49	20,791	0.24%
2020/11/06	1	38.25	2	38.10	37.65	-1	20,707	0.00%
2020/11/05	2	37.48	3	38.02	37.90	-1	20,769	0.00%
2020/11/04	3	36.92	2	36.65	37.00	1	20,901	0.00%
2020/11/03	1	36.85	3	37.05	36.90	-2	21,491	-0.01%
2020/11/02	22	35.58	0	0.00	35.30	22	22,085	0.10%
2020/10/30	0	0.00	5	36.67	36.05	-5	22,205	-0.02%
2020/10/29	4	36.50	52	36.80	37.20	-48	22,509	-0.21%
2020/10/28	2	37.75	14	37.90	37.55	-12	22,554	-0.05%
2020/10/27	2	38.15	11	38.44	38.45	-9	22,538	-0.04%
2020/10/26	8	38.36	21	38.35	38.10	-13	22,623	-0.06%
2020/10/23	30	37.80	3	38.03	38.15	27	22,541	0.12%
2020/10/22	28	37.60	33	37.37	37.80	-5	22,637	-0.02%
2020/10/21	0	0.00	1	37.35	37.40	-1	22,620	0.00%
2020/10/20	1	36.85	2	36.75	36.75	-1	22,601	0.00%
2020/10/16	5	37.54	1	37.90	36.80	4	22,574	0.02%
2020/10/15	9	39.51	8	39.30	39.00	1	22,229	0.00%
2020/10/14	102	38.80	102	38.93	38.70	0	21,642	0.00%	大買/大賣/
2020/10/13	1	38.55	1	38.70	38.30	0	21,478	0.00%
2020/10/12	1	38.30	1	38.30	38.30	0	21,336	0.00%
2020/10/08	4	38.59	11	38.24	37.95	-7	21,233	-0.03%
2020/10/07	0	0.00	11	38.14	38.40	-11	21,039	-0.05%
2020/10/06	4	37.68	2	37.35	37.45	2	20,941	0.01%
2020/09/30	5	36.06	5	36.03	36.30	0	21,064	0.00%
2020/09/29	2	36.35	12	36.05	35.75	-10	21,134	-0.05%
2020/09/28	1	35.75	0	0.00	35.45	1	21,083	0.00%
2020/09/24	0	0.00	51	36.01	35.30	-51	21,089	-0.24%
2020/09/23	11	38.08	5	38.40	37.10	6	21,179	0.03%
2020/09/22	0	0.00	2	37.60	37.05	-2	20,890	-0.01%
2020/09/21	0	0.00	13	37.52	37.40	-13	20,794	-0.06%
2020/09/18	2	38.43	1	38.10	37.60	1	20,814	0.00%
2020/09/17	46	38.05	4	37.93	38.20	42	20,556	0.20%
2020/09/15	2	36.30	2	36.20	35.90	0	19,992	0.00%
2020/09/14	50	35.30	50	35.60	36.10	0	20,063	0.00%
2020/09/11	0	0.00	41	34.83	34.65	-41	20,003	-0.20%
2020/09/10	2	36.78	1	36.90	36.20	1	19,836	0.01%
2020/09/08	5	35.90	6	36.07	35.90	-1	19,786	-0.01%
2020/09/03	43	38.14	3	37.90	37.40	40	19,855	0.20%
2020/09/02	10	38.00	0	0.00	38.00	10	19,694	0.05%
2020/09/01	1	38.30	1	38.05	38.55	0	19,779	0.00%
2020/08/31	4	37.29	2	37.05	36.70	2	19,408	0.01%
2020/08/28	64	37.48	63	37.45	37.40	1	19,647	0.01%
2020/08/27	11	37.94	21	37.44	37.35	-10	20,272	-0.05%
2020/08/26	15	39.93	19	39.80	38.40	-4	19,892	-0.02%
2020/08/25	6	38.43	6	38.65	38.40	0	18,326	0.00%
2020/08/24	76	38.69	34	38.45	39.00	42	17,887	0.23%
2020/08/21	31	38.69	23	39.38	37.95	8	17,062	0.05%
2020/08/20	209	36.97	235	36.75	38.75	-26	15,582	-0.17%	大買/大賣/
2020/08/19	8	36.21	7.5	36.38	36.85	0.5	12,641	0.00%
2020/08/18	5	31.94	18	32.88	33.50	-13	11,930	-0.11%
2020/08/17	28	31.78	36	31.33	32.00	-8	11,501	-0.07%
2020/08/14	12	30.40	48	30.19	30.45	-36	11,271	-0.32%
2020/08/13	51	30.13	0	0.00	30.05	51	11,222	0.45%
2020/08/12	1.1	29.75	1	30.00	29.90	0.1	11,049	0.00%
2020/08/11	26	29.58	5.9	30.11	29.80	20.1	10,944	0.18%
2020/08/10	17	31.25	13	30.53	30.40	4	10,915	0.04%
2020/08/07	58.4	31.80	5	32.42	32.40	53.4	10,682	0.50%
2020/08/06	2	32.25	54.3	31.73	32.65	-52.3	10,058	-0.52%
2020/08/05	0	0.00	5	29.39	29.70	-5	9,412	-0.05%
2020/08/04	42	30.54	7	30.82	28.80	35	9,278	0.38%
2020/08/03	3	30.02	2	29.73	29.70	1	8,947	0.01%
2020/07/30	2	29.25	10	29.00	29.55	-8	8,845	-0.09%
2020/07/28	10	27.99	10	29.05	27.40	0	8,775	0.00%
2020/07/24	10	28.00	10	28.70	27.95	0	8,703	0.00%
2020/07/23	0	0.00	10	28.95	28.55	-10	8,690	-0.12%
2020/07/15	10	28.65	4	28.80	28.65	6	9,100	0.07%
2020/07/14	4	29.88	10	30.30	29.35	-6	9,016	-0.07%
2020/07/13	0	0.00	2	30.00	30.15	-2	8,848	-0.02%
2020/07/10	2	29.05	0	0.00	28.95	2	8,720	0.02%
2020/07/08	0	0.00	3.6	29.41	29.45	-3.6	8,462	-0.04%
2020/07/06	1	29.20	6	29.15	29.20	-5	8,298	-0.06%
2020/07/03	6	29.06	1	29.35	29.10	5	8,235	0.06%
2020/07/02	1	29.90	2	29.85	29.80	-1	8,010	-0.01%
2020/07/01	0	0.00	2	28.55	28.50	-2	7,748	-0.03%
2020/06/30	0	0.00	2	28.45	28.30	-2	7,703	-0.03%
2020/06/29	2	27.88	0	0.00	27.85	2	7,753	0.03%
2020/06/24	2	28.30	0	0.00	29.20	2	7,613	0.03%
2020/06/23	0	0.00	2	28.35	28.15	-2	7,535	-0.03%
2020/06/22	0	0.00	20	28.55	28.60	-20	7,503	-0.27%
2020/06/12	0	0.00	100	28.64	29.65	-100	7,134	-1.40%
2020/06/11	100	29.93	0	0.00	29.20	100	7,085	1.41%
2020/06/10	0	0.00	1	29.85	30.00	-1	6,942	-0.01%
2020/06/09	0	0.00	29	28.45	28.30	-29	6,772	-0.43%
2020/06/08	40	29.83	21	29.73	29.10	19	6,677	0.28%
2020/06/05	0	0.00	8	29.01	29.10	-8	6,346	-0.13%
2020/06/04	10	29.48	9	28.97	29.30	1	6,172	0.02%
2020/06/03	27	28.68	2	28.55	28.95	25	5,701	0.44%
2020/05/20	1	23.80	0	0.00	24.05	1	4,110	0.02%
2020/05/15	0	0.00	200	23.05	23.25	-200	3,969	-5.04%	大賣/鉅額交易
2020/05/13	0	0.00	1	25.05	25.00	-1	3,803	-0.03%
2020/05/12	1	25.05	40	25.10	25.10	-39	3,793	-1.03%
2020/05/11	20	25.68	0	0.00	25.55	20	3,765	0.53%
2020/05/08	50	25.05	0	0.00	24.90	50	3,709	1.35%
2020/05/06	50	25.10	0	0.00	25.05	50	3,624	1.38%
2020/05/05	3	24.75	3	25.20	25.40	0	3,573	0.00%
2020/05/04	0	0.00	13	24.21	24.40	-13	3,499	-0.37%
2020/04/30	3	24.70	0	0.00	24.55	3	3,499	0.09%
2020/04/29	20	24.60	0	0.00	24.40	20	3,496	0.57%
2020/04/28	30	23.82	0	0.00	24.15	30	3,405	0.88%
2020/04/23	0	0.00	4	24.44	24.05	-4	3,179	-0.13%
2020/04/22	0	0.00	4	21.90	23.20	-4	2,893	-0.14%
2020/04/20	20	21.70	0	0.00	22.00	20	2,755	0.73%
2020/04/16	36	21.54	0	0.00	21.50	36	2,717	1.32%
2020/04/14	44	20.66	0	0.00	20.95	44	2,702	1.63%
2020/04/13	0	0.00	1	20.60	20.25	-1	2,701	-0.04%
2020/04/06	1	18.80	6	19.00	19.05	-5	2,747	-0.18%
2020/04/01	4	18.94	0	0.00	19.10	4	2,806	0.14%
2020/03/30	1	17.75	1	18.30	18.45	0	2,957	0.00%
2020/03/27	1	17.95	0	0.00	17.95	1	2,943	0.03%
2020/03/26	1	17.75	101	18.10	18.20	-100	2,953	-3.39%	大賣/
2020/03/25	101	18.25	0	0.00	18.25	101	3,134	3.22%	大買/鉅額交易
2020/03/24	1	16.55	3	16.60	16.60	-2	3,084	-0.06%
2020/03/18	3	15.97	0	0.00	15.20	3	2,956	0.10%
2020/03/17	0	0.00	1	16.15	16.15	-1	2,896	-0.03%
2020/03/13	3	19.67	0	0.00	19.85	3	2,724	0.11%
2020/03/12	3	22.08	1	22.40	21.65	2	2,651	0.08%
2020/02/06	0	0.00	19.5	24.23	24.25	-19.5	2,544	-0.77%
2020/02/05	0	0.00	21	23.23	23.25	-21	2,533	-0.83%
2020/02/04	0	0.00	35	23.01	23.15	-35	2,556	-1.37%
2020/02/03	0	0.00	25	22.14	22.20	-25	2,673	-0.93%
2020/01/06	0	0.00	1	27.60	28.25	-1	2,859	-0.03%
2020/01/03	6	28.20	10	28.25	28.25	-4	2,842	-0.14%
2019/12/30	0	0.00	1	28.50	28.00	-1	2,797	-0.04%
2019/12/27	0	0.00	0.7	28.20	28.35	-0.7	2,757	-0.03%
2019/12/26	8	28.20	1	28.20	28.30	7	2,692	0.26%
2019/12/25	1	27.50	1	27.60	27.80	0	2,500	0.00%
2019/12/23	0	0.00	10	27.05	26.90	-10	2,423	-0.41%
2019/12/20	12	28.00	2	27.50	27.50	10	2,391	0.42%
2019/12/19	0	0.00	1	26.55	26.65	-1	2,169	-0.05%
2019/12/13	0	0.00	30	25.90	25.90	-30	2,324	-1.29%
2019/12/06	3	25.83	20	25.76	26.05	-17	3,059	-0.56%
2019/12/04	0	0.00	18	25.89	25.90	-18	3,421	-0.53%
2019/11/26	0	0.00	30	27.05	27.10	-30	3,792	-0.79%
2019/11/25	0	0.00	20	27.10	27.20	-20	3,851	-0.52%
2019/11/22	0	0.00	1	26.95	26.95	-1	3,938	-0.03%
2019/11/21	1	26.80	30	26.70	26.70	-29	4,018	-0.72%
2019/11/19	1	26.90	0	0.00	26.80	1	4,160	0.02%
2019/11/13	0	0.00	0.8	26.60	26.60	-0.8	4,489	-0.02%
2019/11/11	12.4	26.86	0	0.00	26.90	12.4	4,505	0.28%
2019/10/31	5	29.65	5	28.82	28.70	0	4,584	0.00%
2019/10/23	0	0.00	2	29.40	29.05	-2	4,657	-0.04%
2019/10/16	24	28.50	23	28.73	28.70	1	4,749	0.02%
2019/10/15	6	28.32	6	27.45	28.30	0	4,662	0.00%
2019/10/14	0	0.00	9	27.45	27.45	-9	4,644	-0.19%
2019/10/07	0	0.00	0.9	27.25	27.25	-0.9	5,396	-0.02%
2019/10/04	0	0.00	4	27.65	27.65	-4	5,404	-0.07%
2019/10/01	15	28.88	0.9	28.90	28.90	14.1	5,508	0.26%
2019/09/27	12	29.28	12.5	30.04	29.15	-0.5	5,527	-0.01%
2019/09/26	2	30.00	0	0.00	30.05	2	5,525	0.04%
2019/09/25	3	29.70	0	0.00	29.75	3	5,529	0.05%
2019/09/24	9	30.23	9	30.53	30.15	0	5,526	0.00%
2019/09/23	0	0.00	3	30.35	30.35	-3	5,547	-0.05%
2019/09/12	0	0.00	30	27.80	27.95	-30	5,555	-0.54%
2019/09/11	0	0.00	1	27.90	27.65	-1	5,550	-0.02%
2019/09/06	25	29.49	18	29.66	28.60	7	5,543	0.13%
2019/09/05	6	28.71	0	0.00	28.50	6	5,199	0.12%
2019/09/04	1	28.60	1	28.60	28.70	0	5,121	0.00%
2019/09/03	13	28.76	8	29.06	28.90	5	5,107	0.10%
2019/09/02	7	28.74	6	28.18	29.00	1	4,945	0.02%
2019/08/30	10	27.45	17	28.51	27.35	-7	4,867	-0.14%
2019/08/29	0	0.00	1	27.85	27.95	-1	4,679	-0.02%
2019/08/27	0	0.00	2	27.75	27.70	-2	4,575	-0.04%
2019/08/23	0	0.00	2	27.65	27.45	-2	4,454	-0.04%
2019/08/21	1	26.65	1	26.95	26.75	0	4,229	0.00%
2019/08/16	2	26.30	0	0.00	25.80	2	4,037	0.05%
2019/08/15	0	0.00	4	26.13	26.15	-4	3,992	-0.10%
2019/08/13	1	25.70	1	25.90	25.75	0	3,863	0.00%
2019/08/08	4	23.95	0	0.00	24.00	4	3,658	0.11%
2019/08/07	2	23.88	0	0.00	23.60	2	3,702	0.05%
2019/08/06	3	23.20	1	23.60	24.00	2	3,791	0.05%
2019/08/02	7	24.61	0	0.00	24.50	7	3,916	0.18%
2019/08/01	2	25.55	0	0.00	25.35	2	3,965	0.05%
2019/07/30	6	25.78	0	0.00	25.65	6	4,010	0.15%
2019/07/26	1	26.75	0	0.00	26.75	1	4,037	0.02%
2019/07/25	4	26.60	1	27.00	27.00	3	4,028	0.07%
2019/07/24	2	26.65	0	0.00	26.65	2	3,979	0.05%
2019/07/22	5	25.60	0	0.00	25.65	5	3,953	0.13%
2019/07/18	0	0.00	26	26.05	25.65	-26	3,996	-0.65%
2019/07/15	1	26.50	25	26.50	26.50	-24	4,108	-0.58%
2019/07/12	0	0.00	1	27.15	27.05	-1	4,299	-0.02%
2019/07/11	11	26.89	9	27.20	26.80	2	4,408	0.05%
2019/07/10	0	0.00	20	26.78	27.20	-20	4,515	-0.44%
2019/07/09	25	26.90	0	0.00	26.90	25	4,696	0.53%
2019/07/08	21	28.10	10	28.35	27.45	11	5,160	0.21%
2019/07/05	39	27.01	32	27.10	27.00	7	5,857	0.12%
2019/07/04	27	26.70	2	26.68	26.75	25	5,700	0.44%
2019/07/02	2	26.60	0	0.00	25.90	2	5,601	0.04%
2019/06/27	1	25.35	0	0.00	25.35	1	5,719	0.02%
2019/06/21	2	25.60	0	0.00	25.55	2	5,895	0.03%
2019/06/18	15	25.43	20	25.88	25.30	-5	6,078	-0.08%
2019/06/17	5	26.25	2	26.25	25.90	3	6,100	0.05%
2019/06/14	1	24.85	0	0.00	25.25	1	6,083	0.02%
2019/06/12	3	25.30	0	0.00	25.00	3	6,351	0.05%
2019/06/11	0	0.00	20	25.03	25.30	-20	6,380	-0.31%
2019/06/10	20	24.80	0	0.00	25.25	20	6,416	0.31%
2019/06/03	2	24.25	0	0.00	24.25	2	6,495	0.03%
2019/05/30	2	24.53	0	0.00	24.60	2	6,532	0.03%
2019/05/29	7	24.26	0	0.00	24.25	7	6,571	0.11%
2019/05/23	0	0.00	1	24.10	24.00	-1	6,905	-0.01%
2019/05/17	14	24.35	14	24.85	23.90	0	7,294	0.00%
2019/05/16	8	24.70	3	24.90	24.40	5	7,583	0.07%
2019/05/15	0	0.00	5	25.05	25.05	-5	7,709	-0.06%
2019/05/14	5	23.05	0	0.00	24.55	5	8,016	0.06%
2019/05/13	2	23.35	4	23.49	23.30	-2	8,253	-0.02%
2019/05/09	0	0.00	5	25.50	25.50	-5	8,772	-0.06%
2019/05/06	1	26.30	0	0.00	26.30	1	8,994	0.01%
2019/04/29	20	26.80	0	0.00	26.60	20	9,689	0.21%
2019/04/26	0	0.00	21	27.35	27.30	-21	9,797	-0.21%
2019/04/25	1	28.10	0	0.00	28.10	1	10,130	0.01%
2019/04/24	40	28.81	70	28.60	28.35	-30	10,373	-0.29%
2019/04/23	30	28.55	8	28.49	28.75	22	10,579	0.21%
2019/04/22	104	28.95	200	29.01	28.80	-96	10,535	-0.91%	大買/大賣/
2019/04/19	50	28.90	6	28.82	28.90	44	10,523	0.42%
2019/04/18	62	28.73	2	28.80	28.65	60	10,517	0.57%
2019/04/17	165	30.48	265	30.15	29.85	-100	10,458	-0.96%	大買/大賣/
2019/04/16	99	29.95	0	0.00	30.15	99	10,576	0.94%
2019/04/15	141	29.65	140	29.32	29.25	1	10,637	0.01%	大買/大賣/
2019/04/12	171	31.08	155	29.42	29.05	16	10,596	0.15%	大買/大賣/
2019/04/11	143	30.34	153	31.08	30.70	-10	10,145	-0.10%	大買/大賣/
2019/04/09	50	27.95	50	27.91	27.85	0	9,094	0.00%
2019/04/03	178	27.76	177	27.78	27.60	1	9,079	0.01%	大買/大賣/
2019/04/02	0	0.00	5	27.15	27.25	-5	9,083	-0.06%
2019/03/29	0	0.00	1	26.55	26.65	-1	9,054	-0.01%
2019/03/22	3	27.05	0	0.00	27.15	3	9,900	0.03%
2019/03/19	2	26.80	0	0.00	26.70	2	10,914	0.02%
2019/03/18	2	26.20	1	26.20	26.25	1	10,916	0.01%
2019/03/15	3	27.32	0	0.00	27.15	3	10,826	0.03%
2019/03/14	1	28.30	1	27.70	27.70	0	10,870	0.00%
2019/03/11	2	27.48	0	0.00	27.50	2	11,605	0.02%
2019/03/07	60	28.77	20	28.85	28.50	40	13,170	0.30%
2019/03/06	0	0.00	7	28.73	28.70	-7	13,509	-0.05%
2019/03/05	0	0.00	1	28.75	28.75	-1	13,769	-0.01%
2019/03/04	12	29.08	7	29.26	29.30	5	13,904	0.04%
2019/02/27	3	28.75	75	28.82	28.75	-72	13,919	-0.52%
2019/02/26	39	30.13	51	29.75	29.45	-12	13,911	-0.09%
2019/02/25	5	30.38	1	30.35	30.25	4	13,990	0.03%
2019/02/22	7	30.61	3	30.43	30.10	4	14,172	0.03%
2019/02/21	2	30.15	0	0.00	30.20	2	14,153	0.01%
2019/02/20	1	30.20	3	30.40	30.15	-2	14,199	-0.01%
2019/02/19	1	30.10	0	0.00	30.15	1	14,224	0.01%
2019/02/18	10	30.23	1	30.10	29.95	9	14,215	0.06%
2019/02/15	74	31.98	37	31.08	31.00	37	14,082	0.26%
2019/02/14	55	31.46	49	31.42	31.25	6	13,848	0.04%
2019/02/13	23	31.50	23	31.66	31.35	0	13,838	0.00%
2019/02/12	9	30.91	10	31.05	31.30	-1	13,648	-0.01%
2019/02/11	5	30.04	4	30.00	31.15	1	13,564	0.01%
2019/01/29	91	28.97	93	28.59	28.90	-2	13,385	-0.01%
2019/01/28	2	29.45	1	29.50	29.00	1	13,834	0.01%
2019/01/25	58	28.77	60	28.80	28.75	-2	14,039	-0.01%
2019/01/24	21	28.86	21	28.40	28.40	0	14,141	0.00%
2019/01/23	1	28.25	0	0.00	28.25	1	13,989	0.01%
2019/01/22	3	28.92	4	28.20	28.10	-1	14,086	-0.01%
2019/01/21	61	29.21	1	28.80	28.80	60	13,979	0.43%
2019/01/18	25	28.90	0	0.00	29.05	25	13,906	0.18%
2019/01/17	45	28.77	51	28.68	28.40	-6	13,893	-0.04%
2019/01/15	56	27.65	8	27.51	27.05	48	13,306	0.36%
2019/01/14	0	0.00	2	26.15	26.25	-2	13,137	-0.02%
2019/01/11	22	26.40	23	27.08	26.40	-1	13,213	-0.01%
2019/01/10	1	26.50	0	0.00	26.85	1	13,196	0.01%
2019/01/09	2	27.30	2	26.95	26.40	0	13,169	0.00%
2019/01/08	99	26.99	102	27.11	26.75	-3	13,080	-0.02%	大賣/
2019/01/07	1	26.85	5	26.13	26.85	-4	12,900	-0.03%
2019/01/04	2	23.88	0	0.00	24.45	2	12,832	0.02%
2019/01/03	2	26.00	2	25.80	25.45	0	12,756	0.00%
2019/01/02	0	0.00	2	26.00	25.70	-2	12,860	-0.02%
2018/12/27	2	25.95	2	25.53	25.45	0	13,109	0.00%
2018/12/26	1	26.15	1	25.75	24.95	0	13,064	0.00%
2018/12/25	1	25.50	0	0.00	25.60	1	13,032	0.01%
2018/12/24	3	26.67	2	26.73	26.50	1	12,977	0.01%
2018/12/22	0	0.00	1	26.40	26.25	-1	13,007	-0.01%
2018/12/21	3	26.50	14	26.48	26.95	-11	13,020	-0.08%
2018/12/20	12	25.36	12	25.16	25.65	0	12,743	0.00%
2018/12/19	8	25.60	5	26.14	25.45	3	12,634	0.02%
2018/12/18	27	25.74	4	25.93	26.00	23	12,559	0.18%
2018/12/17	4	27.50	0	0.00	27.25	4	12,402	0.03%
2018/12/14	26	27.66	3	27.65	27.70	23	12,378	0.19%
2018/12/13	33	29.19	28	30.11	28.80	5	12,204	0.04%
2018/12/12	8	28.70	17	29.14	29.70	-9	11,430	-0.08%
2018/12/11	3	27.08	3	26.83	27.00	0	11,257	0.00%
2018/12/10	23	26.72	5	26.82	26.70	18	11,295	0.16%
2018/12/07	16	28.21	5	27.95	28.10	11	11,245	0.10%
2018/12/06	53	27.54	0	0.00	27.55	53	11,175	0.47%
2018/12/05	5	30.61	0	0.00	30.25	5	10,997	0.05%
2018/12/04	5	31.66	182	31.44	31.50	-177	10,949	-1.62%	大賣/鉅額交易
2018/12/03	95	32.64	21	32.53	31.90	74	10,750	0.69%
2018/11/30	126	29.15	75	30.12	31.25	51	10,080	0.51%	大買/
2018/11/29	56	27.77	56	27.30	28.45	0	9,212	0.00%
2018/11/28	94	25.62	41	25.29	25.90	53	8,915	0.59%
2018/11/27	1	24.50	1	24.20	24.80	0	8,751	0.00%
2018/11/26	0	0.00	2	23.63	23.75	-2	8,657	-0.02%
2018/11/23	1	23.85	1	23.60	23.45	0	8,811	0.00%
2018/11/22	65	25.77	65	26.00	24.25	0	9,015	0.00%
2018/11/21	0	0.00	5	26.00	25.55	-5	8,951	-0.06%
2018/11/20	5	25.30	1	25.85	25.75	4	8,885	0.05%
2018/11/19	2	25.05	1	25.70	25.65	1	8,898	0.01%
2018/11/16	0	0.00	1	24.90	24.60	-1	9,020	-0.01%
2018/11/14	21	23.87	21	24.35	24.10	0	9,169	0.00%
2018/11/13	0	0.00	1	23.60	24.15	-1	9,201	-0.01%
2018/11/12	1	24.20	5	24.36	24.10	-4	9,232	-0.04%
2018/11/09	4	24.06	0	0.00	23.80	4	9,218	0.04%
2018/11/08	14	25.25	1	26.05	24.65	13	9,232	0.14%
2018/11/07	2	25.70	7	24.75	25.80	-5	9,204	-0.05%
2018/11/06	0	0.00	1	24.75	24.30	-1	9,220	-0.01%
2018/11/05	13	26.55	3	26.13	25.75	10	9,225	0.11%
2018/11/02	3	25.57	4	24.91	26.00	-1	8,734	-0.01%
2018/11/01	51	23.71	49	22.55	23.65	2	8,434	0.02%
2018/10/31	0	0.00	4	21.59	22.25	-4	8,304	-0.05%
2018/10/30	8	20.83	5	21.00	21.00	3	8,139	0.04%
2018/10/29	1	20.30	1	20.65	20.30	0	8,095	0.00%
2018/10/26	0	0.00	3	20.35	20.30	-3	8,223	-0.04%
2018/10/25	2	20.85	2	20.85	20.75	0	8,232	0.00%
2018/10/24	3	23.20	0	0.00	23.05	3	8,230	0.04%
2018/10/23	42	23.16	42	23.93	23.00	0	8,421	0.00%
2018/10/22	0	0.00	2	23.88	23.90	-2	8,524	-0.02%
2018/10/19	3	23.10	7	23.03	23.25	-4	8,669	-0.05%
2018/10/16	1	25.05	0	0.00	24.50	1	9,063	0.01%
2018/10/15	1	24.65	2	24.75	24.75	-1	9,181	-0.01%
2018/10/12	1	23.45	0	0.00	24.05	1	9,501	0.01%
2018/10/11	1	23.20	2	23.35	23.05	-1	9,716	-0.01%
2018/10/09	2	25.60	4	26.00	25.60	-2	9,883	-0.02%
2018/10/08	7	26.90	3	26.40	26.30	4	9,900	0.04%
2018/10/05	2	28.60	1	29.50	28.60	1	9,810	0.01%
2018/10/04	0	0.00	5	32.10	31.75	-5	9,787	-0.05%
2018/10/03	5	33.20	0	0.00	32.05	5	9,966	0.05%
2018/10/02	0	0.00	6	33.34	33.40	-6	10,174	-0.06%
2018/10/01	7	32.96	2	33.30	33.00	5	10,261	0.05%
2018/09/26	31	33.64	33	34.55	33.65	-2	10,919	-0.02%
2018/09/25	1	33.85	1	33.80	33.95	0	11,420	0.00%
2018/09/21	40	33.08	41	32.35	32.85	-1	11,721	-0.01%
2018/09/20	30	31.72	30	33.47	31.60	0	11,692	0.00%
2018/09/18	0	0.00	85	33.45	33.20	-85	11,875	-0.72%
2018/09/17	0	0.00	1	34.35	34.35	-1	11,951	-0.01%
2018/09/14	88	35.06	2	34.50	34.65	86	12,053	0.71%
2018/09/13	7	34.21	1	34.85	33.45	6	12,211	0.05%
2018/09/12	31	34.13	78	34.06	33.95	-47	12,365	-0.38%
2018/09/11	50	34.50	5	34.19	34.10	45	12,775	0.35%
2018/09/10	3	34.48	0	0.00	33.50	3	12,938	0.02%
2018/09/07	2	37.98	1	37.50	37.20	1	13,031	0.01%
2018/09/06	0	0.00	150	39.52	38.20	-150	13,277	-1.13%	大賣/鉅額交易
2018/09/05	1	40.10	1	40.80	39.70	0	13,695	0.00%
2018/09/04	21	39.95	31	39.81	40.35	-10	14,177	-0.07%
2018/09/03	10	38.80	0	0.00	38.80	10	14,395	0.07%
2018/08/31	25	41.30	25	41.47	41.65	0	14,562	0.00%
2018/08/30	195	42.00	56	41.86	41.85	139	14,713	0.94%	大買/鉅額交易
2018/08/29	29	40.42	34	40.13	40.90	-5	14,755	-0.03%
2018/08/28	12	39.15	26	39.30	39.00	-14	14,992	-0.09%
2018/08/27	62	39.56	53	39.46	39.60	9	15,665	0.06%
2018/08/24	36	37.71	29	38.11	38.35	7	16,260	0.04%
2018/08/23	72	38.46	71	38.94	37.90	1	16,866	0.01%
2018/08/22	55	38.27	74	38.12	39.20	-19	17,355	-0.11%
2018/08/21	83	37.10	55	37.17	37.20	28	17,414	0.16%
2018/08/20	4	36.11	3	36.50	36.05	1	17,824	0.01%
2018/08/17	2	37.75	0	0.00	37.05	2	18,015	0.01%
2018/08/16	2	37.08	7	38.03	37.80	-5	18,146	-0.03%
2018/08/15	4	37.63	4	37.73	37.40	0	18,284	0.00%
2018/08/14	14	39.13	4	38.58	39.20	10	18,368	0.05%
2018/08/13	4	37.85	12	38.43	37.45	-8	18,516	-0.04%
2018/08/10	10	41.76	20	42.02	41.00	-10	18,671	-0.05%
2018/08/09	1	44.85	0	0.00	44.70	1	18,662	0.01%
2018/08/08	1	45.60	1	46.15	44.60	0	19,369	0.00%
2018/08/07	2	44.93	3	45.65	45.30	-1	19,748	-0.01%
2018/08/06	1	44.70	0	0.00	44.50	1	19,966	0.01%
2018/08/03	0	0.00	2	44.50	45.10	-2	20,087	-0.01%
2018/08/02	4	43.63	7	44.11	43.25	-3	20,151	-0.01%
2018/08/01	5	46.50	7	47.11	46.35	-2	20,139	-0.01%
2018/07/31	8	47.23	6	47.55	47.00	2	20,239	0.01%
2018/07/30	26	47.56	49	49.22	46.45	-23	20,574	-0.11%
2018/07/27	45	48.59	6	48.36	48.65	39	20,620	0.19%
2018/07/26	8	46.92	94	47.22	47.65	-86	20,598	-0.42%
2018/07/25	27	45.93	46	47.27	47.10	-19	20,590	-0.09%
2018/07/24	103	43.96	5	44.73	44.95	98	20,477	0.48%	大買/
2018/07/23	2	42.73	4	43.75	43.50	-2	20,442	-0.01%
2018/07/20	18	44.29	7	44.65	43.50	11	20,453	0.05%
2018/07/19	9	44.35	38	44.92	44.80	-29	20,503	-0.14%
2018/07/18	11	46.57	240	47.17	45.85	-229	20,485	-1.12%	大賣/鉅額交易
2018/07/17	193	51.30	1	51.20	50.90	192	20,276	0.95%	大買/鉅額交易
2018/07/16	75	50.87	15	50.14	49.65	60	20,265	0.30%
2018/07/13	2	52.35	0	0.00	52.00	2	20,283	0.01%
2018/07/12	4	51.98	6	51.78	52.60	-2	20,531	-0.01%
2018/07/11	14	52.55	1	53.30	51.80	13	20,832	0.06%
2018/07/10	7	53.03	47	53.32	52.40	-40	20,859	-0.19%
2018/07/09	49	54.24	2	55.00	54.00	47	20,861	0.23%
2018/07/06	22	55.05	178	55.93	55.50	-156	20,896	-0.75%	大賣/鉅額交易
2018/07/05	195	59.27	4	60.08	57.90	191	20,969	0.91%	大買/鉅額交易
2018/07/04	8	60.31	22	60.60	59.30	-14	20,875	-0.07%
2018/07/03	9	61.74	382	61.01	61.50	-373	20,903	-1.78%	大賣/鉅額交易
2018/07/02	166	59.72	7	59.77	59.30	159	20,719	0.77%	大買/鉅額交易
2018/06/29	120	57.33	11	57.30	57.00	109	20,522	0.53%	大買/鉅額交易
2018/06/28	6	56.93	52	56.79	55.80	-46	20,679	-0.22%
2018/06/27	27	58.91	4	59.03	57.60	23	21,421	0.11%
2018/06/26	8	56.76	6	56.98	57.60	2	21,661	0.01%
2018/06/25	11	58.00	2	56.85	56.70	9	22,331	0.04%
2018/06/22	72	59.00	15	58.57	58.40	57	22,758	0.25%
2018/06/21	60	58.08	12	58.99	57.80	48	22,747	0.21%
2018/06/20	46	59.25	64	60.56	57.60	-18	22,667	-0.08%
2018/06/19	20	58.81	1	59.80	57.00	19	22,460	0.08%
2018/06/15	64	60.85	61	59.98	59.50	3	22,427	0.01%
2018/06/14	54	60.90	48	60.56	59.60	6	22,244	0.03%
2018/06/13	17	60.89	71	63.95	58.70	-54	21,992	-0.25%
2018/06/12	73	62.87	14	63.14	65.10	59	21,603	0.27%
2018/06/11	3	60.30	44	60.27	60.00	-41	21,153	-0.19%
2018/06/08	3	60.73	5	61.32	59.60	-2	21,069	-0.01%
2018/06/07	4	60.23	4	61.53	59.80	0	20,875	0.00%
2018/06/06	11	61.74	22	60.74	60.60	-11	20,827	-0.05%
2018/06/05	20	63.05	8	63.04	60.60	12	21,042	0.06%
2018/06/04	18	68.08	15	67.59	64.40	3	20,988	0.01%
2018/06/01	110	61.05	110	63.98	66.60	0	20,470	0.00%	大買/大賣/
2018/05/31	56	63.75	16	62.64	60.60	40	19,774	0.20%
2018/05/30	44	60.49	28	58.85	61.20	16	19,175	0.08%
2018/05/29	12	56.74	105	57.04	57.20	-93	18,789	-0.49%	大賣/
2018/05/28	9	57.08	139	55.05	56.70	-130	18,734	-0.69%	大賣/鉅額交易
2018/05/25	27	53.45	27	52.49	53.80	0	18,330	0.00%
2018/05/24	170	51.78	3	51.63	51.80	167	18,130	0.92%	大買/鉅額交易
2018/05/23	5	50.50	5	50.50	50.10	0	18,104	0.00%
2018/05/22	65	52.16	1	52.30	50.70	64	17,897	0.36%
2018/05/21	7	51.00	203	51.76	50.60	-196	17,741	-1.10%	大賣/鉅額交易
2018/05/18	58	54.20	43	52.02	52.10	15	17,470	0.09%
2018/05/17	108	59.86	3	59.03	57.30	105	17,203	0.61%	大買/鉅額交易
2018/05/16	147	59.53	47	59.83	58.20	100	17,002	0.59%	大買/
2018/05/15	12	57.56	33	56.92	59.10	-21	16,351	-0.13%
2018/05/14	20	53.44	19	53.71	53.80	1	16,107	0.01%
2018/05/11	1	50.40	4	53.00	50.60	-3	15,878	-0.02%
2018/05/10	23	52.75	4	52.45	52.60	19	15,750	0.12%
2018/05/09	3	51.33	0	0.00	51.10	3	15,652	0.02%
2018/05/08	42	52.97	44	52.74	51.60	-2	15,544	-0.01%
2018/05/07	5	52.04	4	53.13	54.00	1	15,424	0.01%
2018/05/04	16	51.04	40	50.58	51.00	-24	15,013	-0.16%
2018/05/03	5	48.16	4	48.85	48.50	1	14,859	0.01%
2018/05/02	57	49.30	53	48.42	48.10	4	15,094	0.03%
2018/04/30	137	50.09	34	49.55	50.50	103	15,025	0.69%	大買/鉅額交易
2018/04/27	2	48.20	43	48.49	48.65	-41	15,052	-0.27%
2018/04/26	0	0.00	65	47.50	47.80	-65	15,154	-0.43%
2018/04/25	40	48.02	41	47.86	46.90	-1	15,449	-0.01%
2018/04/24	31	45.44	8	44.50	47.75	23	15,601	0.15%
2018/04/23	44	49.91	64	48.79	47.65	-20	15,674	-0.13%
2018/04/20	36	50.04	33	50.60	50.00	3	16,131	0.02%
2018/04/19	3	49.22	0	0.00	49.90	3	16,878	0.02%
2018/04/18	21	48.71	9	48.27	49.05	12	16,811	0.07%
2018/04/17	53	50.41	125	48.35	47.55	-72	16,604	-0.43%	大賣/
2018/04/16	107	54.40	111	52.99	52.70	-4	16,259	-0.02%	大買/大賣/
2018/04/13	32	53.48	22	54.95	54.60	10	16,165	0.06%
2018/04/12	22	55.57	3	56.07	55.90	19	16,055	0.12%
2018/04/11	5	55.40	69	55.77	57.30	-64	16,235	-0.39%
2018/04/10	41	54.92	36	52.74	52.40	5	16,328	0.03%
2018/04/09	24	55.49	10	54.20	54.00	14	16,599	0.08%
2018/04/03	132	51.17	166	54.34	55.50	-34	16,941	-0.20%	大買/大賣/
2018/04/02	51	49.82	2	50.90	50.60	49	16,618	0.29%
2018/03/31	0	0.00	20	50.50	49.80	-20	16,814	-0.12%
2018/03/30	325	49.79	597	50.64	49.50	-272	16,775	-1.62%	大買/大賣/鉅額交易
2018/03/29	10	46.50	11	46.47	48.35	-1	15,886	-0.01%
2018/03/28	256	47.66	67	46.59	46.50	189	15,454	1.22%	大買/鉅額交易
2018/03/27	0	0.00	104	44.97	46.40	-104	14,681	-0.71%	大賣/鉅額交易
2018/03/26	7	41.01	2	39.95	42.20	5	14,229	0.04%
2018/03/23	40	39.48	0	0.00	39.50	40	14,181	0.28%
2018/03/22	50	42.18	31	40.89	41.00	19	14,100	0.13%
2018/03/21	27	41.47	0	0.00	42.00	27	13,843	0.20%
2018/03/20	20	40.40	4	40.38	39.75	16	13,608	0.12%
2018/03/19	10	40.15	15	40.07	40.45	-5	13,536	-0.04%
2018/03/16	11	40.22	20	40.00	39.60	-9	13,452	-0.07%
2018/03/15	10	39.55	0	0.00	39.70	10	13,402	0.07%
2018/03/14	11	39.72	1	41.40	40.30	10	13,392	0.07%
2018/03/13	20	40.15	0	0.00	39.85	20	13,261	0.15%
2018/03/12	10	40.49	110	40.36	40.20	-100	13,267	-0.75%	大賣/
2018/03/09	0	0.00	69	40.01	39.40	-69	13,276	-0.52%
2018/03/08	106	39.57	12	39.28	40.65	94	13,007	0.72%	大買/
2018/03/07	26	39.43	20	38.40	37.80	6	12,640	0.05%
2018/03/06	20	38.00	0	0.00	37.75	20	12,779	0.16%
2018/03/05	104	38.48	22	37.93	37.50	82	13,422	0.61%	大買/
2018/03/02	27	39.26	54	39.49	39.10	-27	13,869	-0.19%
2018/03/01	6	38.73	7	38.68	39.40	-1	13,587	-0.01%
2018/02/27	2	37.93	0	0.00	37.00	2	13,458	0.01%
2018/02/26	10	37.65	100	38.01	37.65	-90	13,563	-0.66%
2018/02/23	5	36.50	70	37.67	37.65	-65	13,544	-0.48%
2018/02/22	10	34.80	0	0.00	35.65	10	13,578	0.07%
2018/02/21	20	35.00	0	0.00	35.50	20	13,554	0.15%
2018/02/12	1	33.30	6	33.19	33.90	-5	13,482	-0.04%
2018/02/09	55	30.95	5	31.93	31.85	50	13,447	0.37%
2018/02/08	0	0.00	1	33.40	33.20	-1	13,354	-0.01%
2018/02/07	165	33.87	0	0.00	34.60	165	13,440	1.23%	大買/鉅額交易
2018/02/05	7	34.83	0	0.00	35.80	7	13,266	0.05%
2018/02/01	5	37.06	1	36.70	36.60	4	13,289	0.03%
2018/01/31	2	37.45	6	36.53	36.45	-4	13,308	-0.03%
2018/01/30	11	37.30	0	0.00	36.90	11	13,336	0.08%
2018/01/26	0	0.00	1	38.95	38.95	-1	13,367	-0.01%
2018/01/25	3	39.70	44	39.01	37.90	-41	13,386	-0.31%
2018/01/23	3	38.52	23	38.55	38.30	-20	13,411	-0.15%
2018/01/22	3	39.50	5	39.77	39.40	-2	13,872	-0.01%
2018/01/19	7	38.99	6	39.40	39.90	1	14,166	0.01%
2018/01/18	1	40.20	10	39.50	38.90	-9	13,806	-0.07%
2018/01/17	10	38.65	0	0.00	39.70	10	13,511	0.07%
2018/01/15	12	37.07	10	35.68	38.10	2	12,653	0.02%
2018/01/12	10	35.38	10	35.15	34.65	0	11,733	0.00%
2018/01/10	25	34.56	11	33.70	33.40	14	11,639	0.12%
2018/01/09	10	34.83	12	33.20	33.95	-2	11,694	-0.02%
2018/01/08	1	35.35	0	0.00	34.35	1	11,867	0.01%
2018/01/05	11	36.03	1	36.15	36.15	10	11,897	0.08%
2018/01/04	0	0.00	100	33.56	35.30	-100	11,835	-0.84%
2018/01/03	0	0.00	71	33.54	33.55	-71	11,730	-0.61%
2018/01/02	112	32.15	16	32.69	32.40	96	11,342	0.85%	大買/