強茂 (2481)-兆豐-埔墘券商分點個股進出

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
56.7
漲跌
▼0.6
漲幅
-1.05%
成交量
640張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/05/16	1	56.80	0	0.00	57.00	1	1,271	0.08%
2024/05/13	0	0.00	1	55.70	55.70	-1	1,280	-0.08%
2024/05/08	2	55.00	0	0.00	55.20	2	1,286	0.16%
2024/05/02	0	0.00	2	56.20	55.80	-2	1,279	-0.16%
2024/04/22	0	0.00	2	53.10	52.80	-2	1,406	-0.14%
2024/04/03	0	0.00	1	57.80	58.20	-1	1,459	-0.07%
2024/04/02	2	57.30	0	0.00	57.80	2	1,479	0.14%
2024/03/15	0	0.00	1	57.10	57.10	-1	2,284	-0.04%
2024/03/14	0	0.00	1	57.70	57.60	-1	2,344	-0.04%
2024/03/11	0	0.00	1	59.00	59.00	-1	2,378	-0.04%
2024/03/08	1	60.00	2	60.65	59.20	-1	2,410	-0.04%
2024/03/07	1.8	60.31	1	59.90	60.30	0.8	2,431	0.03%
2024/03/01	1	62.00	0	0.00	62.00	1	2,874	0.03%
2024/02/22	0	0.00	1	63.20	63.10	-1	2,893	-0.03%
2024/02/20	2	63.20	0	0.00	62.90	2	2,896	0.07%
2024/02/16	1	63.20	0	0.00	63.30	1	2,896	0.03%
2024/02/15	0	0.00	2	61.80	61.90	-2	2,889	-0.07%
2024/02/05	2	61.30	10	61.20	61.20	-8	2,888	-0.28%
2024/02/02	0	0.00	3	62.13	61.80	-3	2,901	-0.10%
2024/02/01	2	61.60	7	62.30	61.70	-5	2,905	-0.17%
2024/01/25	2	63.40	0	0.00	63.50	2	2,885	0.07%
2024/01/24	2	64.20	0	0.00	63.90	2	2,883	0.07%
2024/01/17	2.2	62.92	5	63.00	63.10	-2.8	2,895	-0.10%
2024/01/16	0	0.00	1	63.50	64.80	-1	2,802	-0.04%
2024/01/15	1	63.60	0	0.00	63.80	1	2,770	0.04%
2024/01/11	0	0.00	3	63.33	63.90	-3	2,783	-0.11%
2024/01/09	2	64.10	0	0.00	63.90	2	2,783	0.07%
2024/01/08	0	0.00	1	64.80	64.90	-1	2,771	-0.04%
2024/01/03	3.3	65.54	15	64.90	65.70	-11.7	2,741	-0.43%
2024/01/02	3	66.87	0	0.00	66.60	3	2,686	0.11%
2023/12/29	1	67.40	0	0.00	67.30	1	2,646	0.04%
2023/12/28	4.3	67.84	3	68.07	67.80	1.3	2,629	0.05%
2023/12/27	4	68.98	0	0.00	68.50	4	2,589	0.15%
2023/12/26	2	69.10	176	69.17	69.00	-174	2,568	-6.77%	大賣/鉅額交易
2023/12/25	0	0.00	1	70.40	69.30	-1	2,552	-0.04%
2023/12/22	3	68.50	0	0.00	69.60	3	2,486	0.12%
2023/12/21	1	68.10	1	68.70	68.60	0	2,460	0.00%
2023/12/20	2	69.05	2	69.90	68.60	0	2,439	0.00%
2023/12/19	22	69.24	12	68.50	68.50	10	2,392	0.42%
2023/12/18	7	69.89	3	70.10	69.30	4	2,342	0.17%
2023/12/15	213	72.99	11	70.63	69.30	202	2,231	9.05%	大買/鉅額交易
2023/12/14	2	68.50	5	70.22	70.30	-3	1,847	-0.16%
2023/12/13	0	0.00	5	68.60	68.30	-5	1,755	-0.28%
2023/12/12	1	68.70	0	0.00	69.00	1	1,771	0.06%
2023/12/11	0	0.00	1	69.30	69.00	-1	1,776	-0.06%
2023/12/07	1	67.00	0	0.00	67.10	1	1,699	0.06%
2023/12/06	0	0.00	1	69.00	67.90	-1	1,696	-0.06%
2023/12/04	1	69.40	0	0.00	68.50	1	1,630	0.06%
2023/12/01	2	70.00	0	0.00	70.20	2	1,573	0.13%
2023/11/30	0	0.00	2	70.60	70.70	-2	1,431	-0.14%
2023/11/29	2	64.40	8.1	65.31	65.90	-6.1	1,156	-0.53%
2023/11/28	10	64.00	10.1	63.80	63.80	-0.1	1,104	-0.01%
2023/11/24	2	63.90	0	0.00	63.90	2	1,137	0.18%
2023/11/09	2	61.80	0	0.00	60.80	2	1,210	0.17%
2023/11/06	0	61.50	0	0.00	62.00	0	1,393	0.00%
2023/10/30	0.3	61.50	0	0.00	61.20	0.3	1,577	0.02%
2023/10/26	3	62.40	0	0.00	62.20	3	1,693	0.18%
2023/10/18	1	63.00	0	0.00	63.20	1	2,129	0.05%
2023/10/06	2	64.40	0	0.00	64.60	2	3,894	0.05%
2023/09/27	0	0.00	1	63.50	63.50	-1	5,672	-0.02%
2023/09/22	0	0.00	1	64.10	64.50	-1	5,702	-0.02%
2023/09/11	3	64.90	0	0.00	64.80	3	5,816	0.05%
2023/09/08	0	0.00	1	64.90	64.70	-1	5,816	-0.02%
2023/09/04	0	0.00	1	64.30	64.90	-1	5,958	-0.02%
2023/08/25	0	0.00	0.2	62.70	62.20	-0.2	6,093	0.00%
2023/08/15	1	62.90	0.1	63.20	63.10	1	6,199	0.02%
2023/08/11	0.2	65.70	0	0.00	65.20	0.2	6,171	0.00%
2023/08/10	4.1	67.44	0	0.00	66.80	4.1	6,139	0.07%
2023/08/07	0	0.00	3	71.60	72.90	-3	5,999	-0.05%
2023/08/02	0	0.00	1	74.20	71.70	-1	6,010	-0.02%
2023/08/01	1.2	72.74	0	0.00	73.50	1.2	5,947	0.02%
2023/07/31	0.2	75.00	0	0.00	72.70	0.2	5,894	0.00%
2023/07/28	0	0.00	3	74.30	74.80	-3	5,830	-0.05%
2023/07/27	0	0.00	4	77.60	77.80	-4	5,781	-0.07%
2023/07/26	2.3	75.80	0	0.00	75.40	2.3	5,704	0.04%
2023/07/25	4.5	76.46	1	76.40	76.50	3.5	5,677	0.06%
2023/07/24	1.2	75.94	0	0.00	76.30	1.2	5,619	0.02%
2023/07/21	2	77.35	0	0.00	77.70	2	5,525	0.04%
2023/07/20	1	78.00	0.1	78.70	78.60	0.9	5,494	0.02%
2023/07/19	1.2	78.56	2	78.10	77.60	-0.8	5,426	-0.01%
2023/07/18	5	81.98	3	82.47	79.90	2	5,296	0.04%
2023/07/17	2	79.45	2	80.10	80.10	0	4,748	0.00%
2023/07/14	0	0.00	3	78.07	78.00	-3	4,388	-0.07%
2023/07/13	1.1	75.05	0	0.00	75.20	1.1	4,225	0.03%
2023/07/12	0	0.00	1	78.80	76.30	-1	4,058	-0.02%
2023/07/11	2	77.70	14	76.44	79.00	-12	3,399	-0.35%
2023/07/10	1	71.90	6	71.87	71.90	-5	2,663	-0.19%
2023/07/07	2	68.10	0	0.00	68.00	2	2,516	0.08%
2023/07/05	0	0.00	1.1	70.21	70.10	-1.1	2,547	-0.04%
2023/07/04	0	0.00	2	69.55	69.50	-2	2,554	-0.08%
2023/06/27	1	69.40	2	70.60	68.90	-1	3,105	-0.03%
2023/06/21	0	0.00	4	69.15	69.30	-4	3,102	-0.13%
2023/06/19	4	67.90	0	0.00	67.80	4	3,365	0.12%
2023/06/16	0	0.00	2	69.00	68.90	-2	3,404	-0.06%
2023/06/15	1	69.50	0	0.00	69.80	1	3,655	0.03%
2023/06/13	0	0.00	1	70.90	70.90	-1	3,720	-0.03%
2023/06/12	0	0.00	1	71.60	70.80	-1	3,760	-0.03%
2023/06/09	0	0.00	4	70.95	70.90	-4	3,746	-0.11%
2023/06/07	1	69.90	0	0.00	70.30	1	3,866	0.03%
2023/06/05	1	71.20	0	0.00	71.00	1	4,284	0.02%
2023/06/02	3	71.40	0	0.00	71.00	3	4,565	0.07%
2023/06/01	2	70.10	0	0.00	70.40	2	4,811	0.04%
2023/05/29	0	0.00	2	70.10	70.20	-2	4,800	-0.04%
2023/05/26	0	0.00	2	68.55	68.50	-2	4,761	-0.04%
2023/05/24	0	0.00	0.1	68.00	68.20	-0.1	4,776	0.00%
2023/05/18	0	0.00	1	66.00	66.90	-1	4,852	-0.02%
2023/05/17	0	0.00	1	66.20	66.00	-1	4,888	-0.02%
2023/05/11	1	66.80	0	0.00	65.30	1	4,979	0.02%
2023/05/10	0	0.00	1	66.90	66.70	-1	5,006	-0.02%
2023/05/02	0	0.00	0.4	66.83	67.00	-0.4	5,540	-0.01%
2023/04/28	0	0.00	20	65.20	65.40	-20	5,623	-0.36%
2023/04/26	1	64.30	0	0.00	64.40	1	5,612	0.02%
2023/04/25	0.4	65.35	0	0.00	64.30	0.4	5,597	0.01%
2023/04/21	4	67.58	12	67.72	66.80	-8	5,571	-0.14%
2023/04/20	1	69.50	0	0.00	69.20	1	5,542	0.02%
2023/04/19	1	70.60	1	71.00	70.60	0	5,551	0.00%
2023/04/18	1	72.30	9	72.66	71.60	-8	5,527	-0.14%
2023/04/17	0	0.00	7.2	72.04	72.20	-7.2	5,455	-0.13%
2023/04/14	1	69.60	0	0.00	69.90	1	5,370	0.02%
2023/04/13	5	70.92	13	71.09	70.10	-8	5,323	-0.15%
2023/04/12	7	72.16	2	72.85	71.80	5	5,283	0.09%
2023/04/11	0	0.00	2.1	72.04	72.00	-2.1	5,249	-0.04%
2023/04/10	0	0.00	1	71.40	71.70	-1	5,239	-0.02%
2023/04/06	0	0.00	1	72.30	71.70	-1	5,181	-0.02%
2023/03/29	4	70.90	3.2	71.56	71.00	0.9	5,091	0.02%
2023/03/28	2	72.75	4	72.28	70.50	-2	4,993	-0.04%
2023/03/27	0	0.00	1	70.40	69.90	-1	4,707	-0.02%
2023/03/23	8.2	70.47	0	0.00	70.30	8.2	4,743	0.17%
2023/03/22	2	72.80	2.1	72.84	72.00	-0.1	4,658	0.00%
2023/03/21	1	70.90	2	71.30	71.30	-1	4,563	-0.02%
2023/03/20	31	72.08	28.3	71.73	71.00	2.8	4,701	0.06%
2023/03/17	0.6	68.15	5	68.40	68.90	-4.5	4,435	-0.10%
2023/03/16	2	66.80	0	0.00	67.20	2	4,405	0.05%
2023/03/13	2	67.85	1	68.50	69.10	1	4,451	0.02%
2023/03/10	6	69.75	0	0.00	69.40	6	4,458	0.13%
2023/03/09	5	71.40	1	71.60	71.70	4	4,608	0.09%
2023/03/08	8	72.53	6	71.78	72.10	2	4,625	0.04%
2023/03/07	13	71.54	11	72.18	71.80	2	4,341	0.05%
2023/03/06	0	0.00	5	69.70	70.70	-5	4,092	-0.12%
2023/03/03	0	0.00	2	66.25	66.50	-2	3,800	-0.05%
2023/03/02	2	66.00	0	0.00	65.90	2	3,820	0.05%
2023/02/24	0	0.00	3	67.43	66.80	-3	3,849	-0.08%
2023/02/22	2	66.25	10	66.00	66.20	-8	3,873	-0.21%
2023/02/20	1	67.20	0	0.00	67.50	1	3,947	0.03%
2023/02/17	2	67.20	0	0.00	66.90	2	3,966	0.05%
2023/02/16	17	67.21	33	67.70	67.70	-16	3,962	-0.40%
2023/02/13	25	66.50	18	66.82	66.50	7	3,927	0.18%
2023/02/10	1	67.70	0	0.00	67.00	1	3,946	0.03%
2023/02/09	2	68.80	0	0.00	68.50	2	3,932	0.05%
2023/02/08	20	68.70	3	68.80	68.70	17	3,918	0.43%
2023/02/03	5	68.94	0	0.00	69.10	5	3,846	0.13%
2023/02/02	1	67.70	0	0.00	68.10	1	3,694	0.03%
2023/02/01	1	66.80	1	68.20	67.10	0	3,638	0.00%
2023/01/31	0	0.00	3	66.30	66.30	-3	3,600	-0.08%
2023/01/30	0	0.00	2.3	64.80	65.30	-2.3	3,581	-0.06%
2023/01/13	2	61.95	1	61.90	61.80	1	3,544	0.03%
2023/01/12	0	0.00	0.4	63.45	62.00	-0.4	3,574	-0.01%
2023/01/11	0	0.00	6	63.43	63.50	-6	3,597	-0.17%
2023/01/05	1	60.10	1	60.70	60.10	0	3,756	0.00%
2023/01/04	0	0.00	1.3	59.80	59.80	-1.3	3,793	-0.03%
2023/01/03	0.2	58.40	0	0.00	59.10	0.2	3,826	0.00%
2022/12/30	0.1	58.30	0	0.00	57.90	0.1	3,839	0.00%
2022/12/29	0.2	57.60	0	0.00	57.90	0.2	3,869	0.00%
2022/12/28	1.3	59.34	5	58.48	58.40	-3.7	3,943	-0.09%
2022/12/27	4	60.20	0	0.00	60.40	4	3,945	0.10%
2022/12/26	0	0.00	5	60.00	60.00	-5	3,975	-0.13%
2022/12/23	1	60.20	0	0.00	60.40	1	4,039	0.02%
2022/12/22	0	0.00	1	60.60	60.60	-1	4,080	-0.02%
2022/12/21	0.2	61.00	0	0.00	60.60	0.2	4,149	0.00%
2022/12/16	0	0.00	5	64.08	64.00	-5	4,209	-0.12%
2022/12/15	0	0.00	3	65.87	65.40	-3	4,215	-0.07%
2022/12/13	0	0.00	1	65.10	64.60	-1	4,113	-0.02%
2022/12/12	2	65.30	1.6	65.05	64.20	0.4	4,051	0.01%
2022/12/09	8	62.29	0	0.00	62.20	8	3,860	0.21%
2022/12/08	10	62.61	0	0.00	63.00	10	3,895	0.26%
2022/12/06	6.4	64.01	3	64.13	63.50	3.4	3,934	0.09%
2022/12/05	2	64.95	3	65.40	66.00	-1	3,979	-0.03%
2022/12/02	0	0.00	2	65.60	65.70	-2	4,065	-0.05%
2022/12/01	0	0.00	15	65.99	65.60	-15	4,047	-0.37%
2022/11/30	11	61.83	2	62.30	63.10	9	3,926	0.23%
2022/11/28	4	61.30	0	0.00	61.30	4	3,919	0.10%
2022/11/24	7	60.49	4.3	60.22	60.70	2.7	4,036	0.07%
2022/11/23	3	59.20	0	0.00	59.20	3	4,057	0.07%
2022/11/22	3.2	59.14	0	0.00	58.90	3.2	4,165	0.08%
2022/11/18	1	60.00	12	60.30	60.00	-11	4,769	-0.23%
2022/11/17	0	0.00	1	61.40	61.50	-1	4,768	-0.02%
2022/11/16	0	0.00	1.5	60.19	60.40	-1.5	4,782	-0.03%
2022/11/15	0	0.00	0.3	59.10	59.30	-0.3	4,748	-0.01%
2022/11/11	1	58.10	0	0.00	58.10	1	5,017	0.02%
2022/11/09	6	58.70	0	0.00	58.70	6	5,539	0.11%
2022/11/08	1	58.60	1	58.70	57.30	0	5,579	0.00%
2022/11/07	0	0.00	9	58.10	58.30	-9	5,601	-0.16%
2022/11/04	1	57.80	0	0.00	57.80	1	5,692	0.02%
2022/11/03	5	56.50	0	0.00	58.00	5	5,743	0.09%
2022/11/01	3	55.87	3.2	55.81	55.90	-0.2	5,908	0.00%
2022/10/31	2	55.25	2.2	55.05	55.10	-0.2	6,159	0.00%
2022/10/28	0.3	54.20	0	0.00	53.70	0.3	6,484	0.00%
2022/10/27	11	55.39	11.3	55.59	55.60	-0.3	6,538	0.00%
2022/10/26	7	53.99	7	53.80	53.80	0	6,519	0.00%
2022/10/24	0	0.00	1.1	53.80	53.10	-1.1	6,523	-0.02%
2022/10/21	11.2	52.41	0	0.00	52.10	11.2	6,565	0.17%
2022/10/19	0	0.00	0.2	53.20	53.20	-0.2	6,675	0.00%
2022/10/12	0.4	53.84	0	0.00	53.20	0.4	7,066	0.00%
2022/10/05	0	0.00	1.2	58.07	57.10	-1.2	7,199	-0.02%
2022/10/04	2	58.60	2.7	58.72	58.60	-0.7	7,171	-0.01%
2022/10/03	1	57.40	0.4	57.61	57.20	0.7	7,236	0.01%
2022/09/29	2	56.60	0	0.00	56.00	2	7,404	0.03%
2022/09/26	0	0.00	2	59.90	57.90	-2	7,571	-0.03%
2022/09/23	0	0.00	0.3	62.70	62.00	-0.3	7,628	0.00%
2022/09/13	0	0.00	3	67.90	67.00	-3	7,975	-0.04%
2022/09/08	0	0.00	1	66.20	68.50	-1	8,290	-0.01%
2022/09/07	0.1	64.50	2	64.40	64.40	-2	8,456	-0.02%
2022/09/06	2.2	64.01	1	63.90	63.60	1.2	8,418	0.01%
2022/09/05	2	69.00	0	0.00	67.50	2	8,364	0.02%
2022/09/02	1	68.90	1	69.10	69.70	0	8,340	0.00%
2022/09/01	1	69.80	0	0.00	68.90	1	8,309	0.01%
2022/08/31	0	0.00	1	69.60	69.90	-1	8,199	-0.01%
2022/08/30	2	69.20	0	0.00	69.10	2	8,195	0.02%
2022/08/29	5	68.40	3	68.30	68.30	2	8,202	0.02%
2022/08/26	0	0.00	6	71.77	71.60	-6	8,191	-0.07%
2022/08/25	5	71.82	2	72.20	70.10	3	8,089	0.04%
2022/08/22	0	0.00	1	69.20	69.30	-1	8,299	-0.01%
2022/08/18	13.4	69.79	1	69.80	70.40	12.4	8,275	0.15%
2022/08/17	1	71.70	3.3	71.58	71.00	-2.3	8,186	-0.03%
2022/08/16	0	0.00	1.3	69.10	70.20	-1.3	7,927	-0.02%
2022/08/15	1	67.30	2	67.45	67.90	-1	7,819	-0.01%
2022/08/12	1	66.20	0	0.00	66.20	1	7,855	0.01%
2022/08/11	0	0.00	0	68.20	66.30	0	7,936	0.00%
2022/08/10	1	66.80	0.2	67.70	66.80	0.9	8,128	0.01%
2022/08/09	10	67.80	0	0.00	67.40	10	8,351	0.12%
2022/08/08	5	66.02	1	67.30	67.30	4	8,537	0.05%
2022/08/05	2	67.75	2.1	68.48	67.60	-0.1	8,520	0.00%
2022/08/04	2	65.40	8.1	65.75	66.70	-6.1	8,413	-0.07%
2022/08/03	4	63.90	0	0.00	63.40	4	8,327	0.05%
2022/07/29	2	65.10	0	0.00	65.00	2	8,652	0.02%
2022/07/25	10	65.00	0	0.00	65.10	10	9,039	0.11%
2022/07/22	2	66.25	1	65.30	65.80	1	9,176	0.01%
2022/07/21	11	64.44	1	65.80	66.20	10	9,223	0.11%
2022/07/20	0	0.00	1	62.60	62.40	-1	9,154	-0.01%
2022/07/15	0	0.00	1	59.00	59.00	-1	9,747	-0.01%
2022/07/14	0	0.00	4	57.53	58.30	-4	10,055	-0.04%
2022/07/13	1	56.70	0	0.00	55.80	1	10,347	0.01%
2022/07/12	1.2	55.72	0	0.00	54.80	1.2	10,689	0.01%
2022/07/11	1	58.30	2.1	58.35	58.10	-1.1	10,957	-0.01%
2022/07/08	0	0.00	2	58.00	58.00	-2	11,017	-0.02%
2022/07/07	0.1	53.40	0	0.00	55.80	0.1	10,898	0.00%
2022/07/05	1	55.80	1	56.80	56.50	0	10,938	0.00%
2022/07/01	2	59.00	3	60.30	57.90	-1	11,029	-0.01%
2022/06/30	5	64.24	0	0.00	63.00	5	11,036	0.05%
2022/06/29	0	0.00	6	67.27	67.60	-6	11,191	-0.05%
2022/06/28	2	68.20	0	0.00	68.00	2	11,908	0.02%
2022/06/27	0	0.00	6	69.77	70.00	-6	13,329	-0.05%
2022/06/24	2	66.70	2	67.60	67.00	0	13,453	0.00%
2022/06/22	3	66.47	0	0.00	66.60	3	13,864	0.02%
2022/06/21	0	0.00	6	68.17	69.40	-6	14,058	-0.04%
2022/06/20	0	0.00	3	66.70	66.10	-3	14,344	-0.02%
2022/06/17	1	68.70	1	68.80	69.10	0	14,401	0.00%
2022/06/16	6	73.43	1	76.50	71.60	5	14,233	0.04%
2022/06/13	1	79.80	0	0.00	79.50	1	14,314	0.01%
2022/06/10	2	80.70	0	0.00	81.80	2	14,409	0.01%
2022/06/02	0	0.00	1	83.80	83.10	-1	14,535	-0.01%
2022/06/01	2	84.00	2	84.15	84.00	0	14,505	0.00%
2022/05/31	1	84.40	6	84.10	83.80	-5	14,345	-0.03%
2022/05/30	8	83.34	3	83.33	84.50	5	14,193	0.04%
2022/05/27	0	0.00	1	80.50	80.20	-1	13,953	-0.01%
2022/05/26	2	79.45	0	0.00	78.90	2	13,935	0.01%
2022/05/18	0	0.00	2	81.05	81.20	-2	14,594	-0.01%
2022/05/17	2	80.90	2	80.65	82.40	0	14,434	0.00%
2022/05/16	1	78.40	1	80.60	78.40	0	14,348	0.00%
2022/05/13	1	76.40	1	77.60	77.20	0	14,440	0.00%
2022/05/12	1	76.30	0	0.00	75.50	1	14,713	0.01%
2022/05/11	2	77.65	3	77.70	77.10	-1	15,081	-0.01%
2022/05/09	1	78.00	4	78.20	77.10	-3	15,062	-0.02%
2022/05/05	4	81.70	5	80.90	81.40	-1	15,572	-0.01%
2022/05/04	1	78.50	0	0.00	78.60	1	15,326	0.01%
2022/05/03	1	77.60	0	0.00	77.90	1	15,547	0.01%
2022/04/29	3	76.87	1	77.90	76.10	2	15,578	0.01%
2022/04/28	11	74.60	7	75.26	76.00	4	15,557	0.03%
2022/04/27	0	0.00	1	76.10	76.10	-1	15,466	-0.01%
2022/04/26	1	78.90	5	77.50	77.00	-4	15,339	-0.03%
2022/04/25	6	79.62	2	79.20	78.70	4	15,252	0.03%
2022/04/22	2	83.10	1	83.50	82.80	1	15,120	0.01%
2022/04/21	4	83.78	2	83.35	84.60	2	14,983	0.01%
2022/04/20	0	0.00	1	80.00	80.80	-1	14,855	-0.01%
2022/04/19	3	81.83	1	80.60	80.60	2	14,623	0.01%
2022/04/18	0.2	84.00	1	83.80	82.00	-0.8	14,444	-0.01%
2022/04/15	1	86.50	1	85.20	85.00	0	14,235	0.00%
2022/04/14	2.4	91.17	0	0.00	90.80	2.4	14,260	0.02%
2022/04/13	10.4	94.81	10	93.90	93.80	0.4	14,192	0.00%
2022/04/12	0.4	95.66	1	93.80	93.30	-0.7	14,352	0.00%
2022/04/11	5.4	95.70	3	95.10	95.00	2.4	14,407	0.02%
2022/04/08	2.2	98.50	0	0.00	98.10	2.2	14,392	0.02%
2022/04/07	3.1	98.24	723	99.33	98.00	-719.9	14,346	-5.02%	大賣/鉅額交易
2022/04/06	1.2	99.15	2	101.75	101.50	-0.8	14,168	-0.01%
2022/04/01	6	99.67	0	0.00	100.50	6	14,162	0.04%
2022/03/31	27	102.57	21.4	104.87	102.00	5.6	13,986	0.04%
2022/03/30	739	106.29	27.3	106.92	105.00	711.7	13,567	5.25%	大買/鉅額交易
2022/03/28	4.1	98.12	1	100.50	98.40	3.1	12,524	0.02%
2022/03/25	2.3	99.49	6	101.00	99.90	-3.7	12,582	-0.03%
2022/03/24	6	97.53	8	97.45	97.80	-2	12,322	-0.02%
2022/03/23	19	100.67	5	99.56	99.60	14	12,188	0.11%
2022/03/22	3	101.67	1	105.00	102.50	2	12,003	0.02%
2022/03/21	0	0.00	4	106.88	105.00	-4	11,884	-0.03%
2022/03/18	4	102.75	9	104.72	105.00	-5	11,866	-0.04%
2022/03/17	0.3	102.00	1	101.50	102.00	-0.7	11,702	-0.01%
2022/03/15	14	96.62	1	97.00	95.00	13	11,863	0.11%
2022/03/14	2	102.00	10	103.45	102.00	-8	11,960	-0.07%
2022/03/11	0	0.00	1	100.00	101.00	-1	12,395	-0.01%
2022/03/10	1.1	99.78	0	0.00	99.50	1.1	12,755	0.01%
2022/03/09	2	95.50	0	0.00	97.70	2	13,630	0.01%
2022/03/08	4	97.90	4	97.70	93.70	0	13,895	0.00%
2022/03/07	13	97.35	4	97.98	97.30	9	14,153	0.06%
2022/03/03	2	105.00	0	0.00	103.00	2	14,750	0.01%
2022/02/25	2	100.00	0	0.00	100.50	2	15,771	0.01%
2022/02/24	1	100.00	10	99.40	99.40	-9	16,240	-0.06%
2022/02/23	1	103.00	4	102.63	104.00	-3	16,640	-0.02%
2022/02/22	3	102.67	3	103.67	102.50	0	17,811	0.00%
2022/02/21	6.1	107.56	4	110.88	106.00	2.1	18,081	0.01%
2022/02/18	0	0.00	4	108.25	109.00	-4	17,897	-0.02%
2022/02/17	2	105.50	1.1	106.95	107.00	0.9	18,019	0.00%
2022/02/16	4.1	107.49	2	108.00	107.00	2.1	18,175	0.01%
2022/02/14	2	106.50	3	106.33	106.00	-1	18,441	-0.01%
2022/02/11	1	105.00	5	106.00	105.00	-4	18,444	-0.02%
2022/02/10	0	0.00	0.1	103.00	103.00	-0.1	18,668	0.00%
2022/02/09	1	103.00	3	103.50	103.00	-2	19,384	-0.01%
2022/02/08	1	102.00	2	97.95	102.00	-1	19,523	-0.01%
2022/01/26	1	89.70	2	90.80	90.50	-1	20,923	0.00%
2022/01/25	5	89.76	3	92.30	89.50	2	22,423	0.01%
2022/01/24	0	0.00	1	90.00	91.30	-1	22,697	0.00%
2022/01/20	1	89.50	1	89.60	90.30	0	24,081	0.00%
2022/01/19	6.1	90.70	0	0.00	90.40	6.1	24,609	0.02%
2022/01/18	2	93.50	0	0.00	92.40	2	25,087	0.01%
2022/01/14	1.2	88.78	1	88.00	89.30	0.2	26,174	0.00%
2022/01/13	3	90.33	4	90.60	90.60	-1	27,169	0.00%
2022/01/12	2	93.30	1	92.70	92.70	1	27,947	0.00%
2022/01/07	4	95.43	1	95.50	95.00	3	28,617	0.01%
2022/01/06	0	0.00	5	100.00	100.50	-5	28,343	-0.02%
2022/01/05	3	102.33	2	100.00	102.00	1	28,453	0.00%
2022/01/04	3	105.17	4	105.00	104.00	-1	28,502	0.00%
2021/12/30	1	107.00	0	0.00	107.00	1	28,796	0.00%
2021/12/29	6	107.33	4	106.63	107.00	2	28,910	0.01%
2021/12/28	2	107.75	1	110.50	108.00	1	29,134	0.00%
2021/12/27	1	108.50	1	109.50	109.00	0	29,185	0.00%
2021/12/24	7	109.43	3	108.00	107.50	4	29,287	0.01%
2021/12/23	0	0.00	4	111.13	111.50	-4	29,125	-0.01%
2021/12/22	2	108.50	2	110.50	108.00	0	29,022	0.00%
2021/12/21	1	108.00	3	107.83	108.00	-2	28,709	-0.01%
2021/12/20	1	103.00	2	105.25	105.00	-1	28,555	0.00%
2021/12/17	2	105.00	1	104.50	104.50	1	28,800	0.00%
2021/12/16	4	106.25	3	108.00	109.00	1	28,899	0.00%
2021/12/15	2	105.00	2	106.25	106.00	0	28,763	0.00%
2021/12/13	1	106.00	0	0.00	106.00	1	28,701	0.00%
2021/12/10	4	105.88	5	105.40	105.00	-1	28,726	0.00%
2021/12/09	2	109.00	16	110.41	109.00	-14	28,660	-0.05%
2021/12/08	3	111.83	4	112.63	112.00	-1	28,764	0.00%
2021/12/07	14	111.96	10	114.90	110.00	4	28,852	0.01%
2021/12/06	7	112.07	4	112.75	113.00	3	28,486	0.01%
2021/12/03	31	113.71	20	112.93	111.50	11	28,344	0.04%
2021/12/02	4	109.88	7	110.71	107.00	-3	27,818	-0.01%
2021/12/01	3	110.50	1	110.50	110.50	2	27,901	0.01%
2021/11/30	1	110.00	6	109.25	110.50	-5	28,112	-0.02%
2021/11/29	1	105.00	1	105.00	106.00	0	28,267	0.00%
2021/11/26	3	105.50	2	106.00	103.50	1	28,113	0.00%
2021/11/25	6	108.50	4	109.88	108.00	2	27,981	0.01%
2021/11/24	4	108.25	7	110.93	112.00	-3	27,809	-0.01%
2021/11/23	6	109.17	6	112.17	106.00	0	27,568	0.00%
2021/11/22	8	110.63	7	110.43	108.50	1	27,561	0.00%
2021/11/19	19	111.53	19	112.08	111.50	0	27,864	0.00%
2021/11/18	3	104.67	9	105.39	106.00	-6	27,212	-0.02%
2021/11/17	2	103.00	2	103.00	102.00	0	27,315	0.00%
2021/11/16	3	102.00	0	0.00	98.20	3	27,667	0.01%
2021/11/15	5	101.40	3	100.23	100.50	2	28,029	0.01%
2021/11/12	3	101.83	2	103.00	100.50	1	28,240	0.00%
2021/11/11	6	100.15	8	100.33	101.00	-2	28,331	-0.01%
2021/11/10	2	96.90	1	97.80	97.90	1	28,092	0.00%
2021/11/09	5	98.64	8	98.86	98.00	-3	27,946	-0.01%
2021/11/08	15	101.59	0	0.00	99.20	15	27,499	0.05%
2021/11/05	5	108.50	4	109.63	110.00	1	26,953	0.00%
2021/11/04	10	112.35	8	113.19	110.00	2	26,808	0.01%
2021/11/03	7	107.93	4	107.38	108.00	3	26,125	0.01%
2021/11/02	30	120.50	17	115.32	111.50	13	25,206	0.05%
2021/11/01	7	119.93	7	120.64	123.50	0	23,823	0.00%
2021/10/29	5	111.50	9	111.22	112.50	-4	23,484	-0.02%
2021/10/28	0	0.00	8	108.75	107.50	-8	22,973	-0.03%
2021/10/27	1	108.50	5	106.80	107.00	-4	22,734	-0.02%
2021/10/26	6	108.75	1	106.00	101.50	5	22,334	0.02%
2021/10/25	6	105.83	12.1	104.84	105.50	-6.1	22,136	-0.03%
2021/10/22	4	103.13	4.1	102.26	101.50	-0.1	22,045	0.00%
2021/10/21	27.1	102.14	20	101.40	100.50	7.1	22,333	0.03%
2021/10/20	15	97.76	6	97.60	96.80	9	22,038	0.04%
2021/10/19	2	96.20	10	99.35	101.50	-8	22,139	-0.04%
2021/10/18	0	0.00	3	93.50	92.60	-3	21,900	-0.01%
2021/10/15	3	92.33	0	0.00	91.40	3	22,556	0.01%
2021/10/13	4	89.80	3	88.13	87.40	1	23,748	0.00%
2021/10/12	2	94.80	5	94.38	93.30	-3	24,108	-0.01%
2021/10/08	7	93.73	1	93.50	94.00	6	24,790	0.02%
2021/10/07	12	89.50	12	87.20	89.50	0	25,392	0.00%
2021/10/06	2	86.30	2	86.20	86.20	0	25,823	0.00%
2021/10/05	4	86.18	20	83.26	86.50	-16	26,290	-0.06%
2021/10/04	0	0.00	4	82.60	81.10	-4	26,522	-0.02%
2021/10/01	2	86.40	0	0.00	84.10	2	26,890	0.01%
2021/09/30	1	90.90	1	89.30	89.30	0	27,668	0.00%
2021/09/29	2	87.80	0	0.00	87.70	2	28,122	0.01%
2021/09/28	6	93.30	3	92.63	91.80	3	28,938	0.01%
2021/09/27	1	96.00	2	94.60	94.60	-1	29,581	0.00%
2021/09/24	2	95.85	1	95.40	95.00	1	30,007	0.00%
2021/09/16	2	90.60	0	0.00	90.40	2	31,844	0.01%
2021/09/13	30	92.60	30	94.30	92.30	0	33,164	0.00%
2021/09/10	9	92.17	5	93.76	94.90	4	33,443	0.01%
2021/09/09	1	91.10	1	92.10	93.90	0	34,291	0.00%
2021/09/08	2	91.30	4	90.63	90.50	-2	35,196	-0.01%
2021/09/07	2	92.25	4	93.78	94.30	-2	35,488	-0.01%
2021/09/06	4	97.33	1	94.50	94.50	3	35,198	0.01%
2021/09/03	3	97.20	5	97.28	98.50	-2	34,882	-0.01%
2021/09/02	3	101.50	6	101.50	100.50	-3	34,527	-0.01%
2021/08/27	2	106.25	1	107.50	106.50	1	34,340	0.00%
2021/08/26	4	114.00	1	116.00	111.50	3	34,147	0.01%
2021/08/25	4	113.63	3	114.00	113.00	1	34,077	0.00%
2021/08/24	3	110.00	4	107.38	107.50	-1	33,308	0.00%
2021/08/23	3	108.67	1	108.00	106.00	2	32,775	0.01%
2021/08/20	0	0.00	1	101.00	105.00	-1	32,351	0.00%
2021/08/19	5	100.34	6.5	100.30	99.00	-1.5	31,672	0.00%
2021/08/18	6.2	97.31	2	94.10	100.00	4.2	31,083	0.01%
2021/08/17	4	92.05	1	98.20	91.00	3	30,700	0.01%
2021/08/16	0	0.00	1	98.90	98.90	-1	30,369	0.00%
2021/08/13	4	99.60	2	100.10	97.00	2	30,232	0.01%
2021/08/11	1	101.00	1	101.50	97.60	0	29,975	0.00%
2021/08/10	18	100.72	16	100.00	101.00	2	29,776	0.01%
2021/08/09	2.3	100.87	2	103.25	100.50	0.3	29,579	0.00%
2021/08/04	2	114.75	0	0.00	113.00	2	29,279	0.01%
2021/08/03	12	114.71	14	115.32	113.50	-2	29,284	-0.01%
2021/08/02	2	111.00	9	106.78	111.50	-7	28,915	-0.02%
2021/07/29	2	107.75	2	106.50	107.00	0	28,473	0.00%
2021/07/28	6	106.25	7	105.43	104.50	-1	28,180	0.00%
2021/07/27	12	117.17	5	119.70	114.50	7	27,765	0.03%
2021/07/26	34	114.15	31	114.53	115.50	3	27,020	0.01%
2021/07/23	5	113.90	0	0.00	110.00	5	26,312	0.02%
2021/07/22	10	110.00	32	110.38	113.50	-22	25,352	-0.09%
2021/07/21	39	107.38	26	104.96	103.50	13	25,114	0.05%
2021/07/20	10	105.00	30	106.67	108.50	-20	24,422	-0.08%
2021/07/19	35	101.56	30	102.92	100.00	5	23,783	0.02%
2021/07/16	81	99.65	67	101.84	102.50	14	24,120	0.06%
2021/07/15	100	97.88	145	99.12	100.00	-45	24,054	-0.19%	大賣/
2021/07/14	54	98.57	6	100.20	98.10	48	23,919	0.20%
2021/07/12	1	102.00	1	105.00	105.50	0	22,646	0.00%
2021/07/09	10	98.62	12	94.49	96.00	-2	22,042	-0.01%
2021/07/08	5	98.14	4	95.80	94.80	1	21,711	0.00%
2021/07/07	18	96.14	13	95.12	93.60	5	21,344	0.02%
2021/07/06	36	91.29	53	92.52	92.60	-17	20,611	-0.08%
2021/07/05	71	90.20	61	93.31	90.50	10	20,264	0.05%
2021/07/02	23	82.57	60	84.36	87.60	-37	19,651	-0.19%
2021/07/01	32	81.11	3	81.63	79.70	29	19,370	0.15%
2021/06/30	12	82.78	18	84.18	86.20	-6	19,562	-0.03%
2021/06/29	16	79.28	13	78.59	78.70	3	19,614	0.02%
2021/06/28	19.1	80.95	1	79.60	79.60	18.1	19,407	0.09%
2021/06/25	2	76.15	5.8	80.04	81.80	-3.8	18,838	-0.02%
2021/06/24	1	74.70	1	75.40	74.40	0	18,163	0.00%
2021/06/23	4	73.13	3	73.80	74.50	1	17,792	0.01%
2021/06/22	1	69.50	4	69.43	69.90	-3	17,070	-0.02%
2021/06/21	4	68.68	0	0.00	66.20	4	16,679	0.02%
2021/06/18	7	66.89	6	68.47	68.90	1	16,156	0.01%
2021/06/17	13	62.49	9	64.72	65.20	4	15,070	0.03%
2021/06/16	1	60.90	12	60.40	61.00	-11	14,076	-0.08%
2021/06/15	0	0.00	1	57.60	57.80	-1	13,617	-0.01%
2021/06/10	0	0.00	3	56.30	57.00	-3	13,668	-0.02%
2021/06/09	22	57.01	17	57.28	56.50	5	13,562	0.04%
2021/06/07	1	53.70	0	0.00	53.40	1	13,119	0.01%
2021/06/04	2	52.80	0	0.00	54.00	2	13,221	0.02%
2021/06/03	2	53.20	3	53.23	53.50	-1	13,225	-0.01%
2021/06/02	4	54.20	4	55.28	52.90	0	13,253	0.00%
2021/06/01	2	52.25	2	52.65	52.00	0	12,855	0.00%
2021/05/31	0	0.00	1	51.40	51.20	-1	12,919	-0.01%
2021/05/27	2	47.95	2	48.35	48.35	0	13,181	0.00%
2021/05/25	1	47.10	3	48.03	47.85	-2	13,317	-0.02%
2021/05/21	0	0.00	4	45.23	46.15	-4	13,538	-0.03%
2021/05/20	4.4	44.14	5	44.00	43.85	-0.6	13,616	0.00%
2021/05/19	8	45.17	8	45.48	45.60	0	13,604	0.00%
2021/05/18	0	0.00	1	42.65	43.55	-1	13,512	-0.01%
2021/05/17	1	40.05	1	40.80	39.60	0	13,515	0.00%
2021/05/14	5	44.07	5	45.39	43.95	0	13,471	0.00%
2021/05/13	1	44.60	0	0.00	44.00	1	13,381	0.01%
2021/05/12	2	43.65	3	43.17	43.50	-1	13,348	-0.01%
2021/05/11	1	46.20	0	0.00	46.60	1	13,217	0.01%
2021/05/10	36	51.13	34	53.56	51.10	2	13,093	0.02%
2021/05/07	2	51.80	1	53.50	53.60	1	13,597	0.01%
2021/05/06	1	50.50	1	51.40	50.70	0	13,602	0.00%
2021/05/05	4	51.50	1	52.80	50.90	3	13,569	0.02%
2021/05/04	3.3	52.55	4	52.65	52.40	-0.7	13,623	-0.01%
2021/05/03	1.3	56.98	0	0.00	55.50	1.3	13,697	0.01%
2021/04/29	2	59.60	0	0.00	59.00	2	13,737	0.01%
2021/04/28	1	60.30	2	61.10	60.50	-1	13,804	-0.01%
2021/04/27	5	60.98	0	0.00	60.20	5	13,935	0.04%
2021/04/26	2	61.75	1	63.90	62.70	1	13,805	0.01%
2021/04/23	12	61.78	28	61.96	62.40	-16	13,876	-0.12%
2021/04/22	12	62.90	8	63.66	60.50	4	13,695	0.03%
2021/04/21	8	59.41	9	60.52	61.70	-1	13,209	-0.01%
2021/04/20	17	59.27	14	59.42	59.50	3	12,870	0.02%
2021/04/19	2	56.30	2	56.75	56.70	0	12,514	0.00%
2021/04/16	12	55.81	11	55.91	56.00	1	12,781	0.01%
2021/04/14	2	53.40	2	54.00	55.40	0	12,979	0.00%
2021/04/13	1	56.30	3	56.47	55.80	-2	13,158	-0.02%
2021/04/09	4	59.03	7	58.60	58.60	-3	13,439	-0.02%
2021/04/08	2	60.75	7	60.60	60.70	-5	14,110	-0.04%
2021/04/07	10	59.39	6	58.80	59.60	4	14,202	0.03%
2021/04/06	11	57.35	9	57.56	59.60	2	14,068	0.01%
2021/04/01	23	56.09	28	55.35	54.50	-5	13,793	-0.04%
2021/03/31	1	53.60	0	0.00	53.50	1	14,143	0.01%
2021/03/30	3	54.67	1	54.20	54.00	2	15,208	0.01%
2021/03/29	4	53.83	3	54.27	54.60	1	16,146	0.01%
2021/03/26	2	52.60	5	53.06	53.70	-3	16,282	-0.02%
2021/03/25	4	52.78	1	52.70	52.20	3	16,368	0.02%
2021/03/24	2	53.45	2	53.90	53.70	0	16,465	0.00%
2021/03/23	1	53.30	10	53.50	53.00	-9	16,589	-0.05%
2021/03/22	11	54.97	1	54.40	54.40	10	16,726	0.06%
2021/03/19	0	0.00	1	55.00	54.60	-1	16,967	-0.01%
2021/03/18	0	0.00	2	54.30	54.20	-2	17,189	-0.01%
2021/03/17	1	53.90	2	54.20	54.20	-1	17,384	-0.01%
2021/03/16	2	55.00	0	0.00	53.80	2	17,675	0.01%
2021/03/15	1	53.60	2	54.10	54.10	-1	18,108	-0.01%
2021/03/11	26	52.15	25	52.74	52.90	1	18,251	0.01%
2021/03/10	1	49.90	3	50.85	51.40	-2	18,268	-0.01%
2021/03/08	12	50.13	10	51.70	49.65	2	18,577	0.01%
2021/03/04	1	53.40	0	0.00	51.60	1	19,241	0.01%
2021/03/03	1	52.90	3	52.97	54.10	-2	19,614	-0.01%
2021/03/02	1	56.50	2	55.80	53.90	-1	19,881	-0.01%
2021/02/26	1	54.40	1	55.30	54.00	0	20,047	0.00%
2021/02/25	10	55.10	2	54.50	54.60	8	21,355	0.04%
2021/02/24	2	55.05	0	0.00	55.00	2	22,443	0.01%
2021/02/23	10	55.90	15	54.02	55.00	-5	22,545	-0.02%
2021/02/22	1	54.40	1	55.10	54.40	0	22,470	0.00%
2021/02/19	12	52.93	12	53.33	53.10	0	22,464	0.00%
2021/02/17	0	0.00	7	51.30	51.80	-7	23,384	-0.03%
2021/02/05	6	48.79	2	48.90	48.90	4	23,516	0.02%
2021/02/04	2	49.70	2	49.60	49.35	0	24,050	0.00%
2021/02/02	2	49.95	1	50.60	50.00	1	24,837	0.00%
2021/02/01	0	0.00	1	49.80	49.00	-1	24,991	0.00%
2021/01/29	403	54.98	401	51.17	50.50	2	24,939	0.01%	大買/大賣/
2021/01/27	1	51.90	2	52.65	52.50	-1	24,442	0.00%
2021/01/26	4	52.45	2	52.70	52.00	2	24,460	0.01%
2021/01/25	5	53.42	6	53.73	53.30	-1	24,404	0.00%
2021/01/22	5	51.00	0	0.00	51.60	5	24,222	0.02%
2021/01/21	0	0.00	1	51.90	51.00	-1	24,138	0.00%
2021/01/20	14	53.00	18	51.86	51.70	-4	24,060	-0.02%
2021/01/18	4	55.75	9	55.50	55.50	-5	23,821	-0.02%
2021/01/15	2	54.05	8	54.59	54.00	-6	23,598	-0.03%
2021/01/14	2	54.45	0	0.00	53.90	2	23,431	0.01%
2021/01/13	2	54.85	3	54.93	55.30	-1	23,327	0.00%
2021/01/12	16	55.99	13	55.80	55.30	3	23,246	0.01%
2021/01/11	20	55.49	13.5	56.19	56.50	6.5	22,867	0.03%
2021/01/08	58	53.60	54	54.20	53.50	4	22,833	0.02%
2021/01/07	6	53.20	4	53.80	53.20	2	23,230	0.01%
2021/01/06	11	53.83	20	53.30	53.00	-9	23,313	-0.04%
2021/01/05	3	54.00	7	53.56	54.70	-4	23,142	-0.02%
2021/01/04	1	56.90	1	54.80	54.70	0	23,109	0.00%
2020/12/31	12	54.78	18	55.06	54.10	-6	23,051	-0.03%
2020/12/30	7	52.53	1	51.80	51.80	6	22,367	0.03%
2020/12/29	1	52.80	0	0.00	52.80	1	22,044	0.00%
2020/12/28	8	51.95	8	51.54	51.60	0	21,821	0.00%
2020/12/25	28	51.75	27	50.97	51.00	1	21,429	0.00%
2020/12/24	26	49.02	31	50.17	50.60	-5	20,612	-0.02%
2020/12/23	10	46.02	22	46.74	46.90	-12	19,511	-0.06%
2020/12/22	8	44.14	5	45.39	43.60	3	18,595	0.02%
2020/12/21	2	44.23	2	44.45	44.60	0	18,505	0.00%
2020/12/18	5	44.43	0	0.00	44.00	5	18,713	0.03%
2020/12/17	0	0.00	1	45.00	45.25	-1	18,690	-0.01%
2020/12/16	1	44.75	6	44.66	44.75	-5	18,660	-0.03%
2020/12/15	27	44.29	20	42.68	42.70	7	18,800	0.04%
2020/12/14	9	45.71	12	45.58	45.10	-3	19,025	-0.02%
2020/12/11	25	44.34	8	44.90	44.10	17	18,840	0.09%
2020/12/10	8	46.09	4	46.56	45.80	4	18,653	0.02%
2020/12/09	126	45.56	137	46.99	45.95	-11	18,353	-0.06%	大買/大賣/
2020/12/08	2	45.15	1	44.95	44.95	1	17,978	0.01%
2020/12/07	0	0.00	1	44.30	44.30	-1	17,988	-0.01%
2020/12/04	1	44.40	0	0.00	44.30	1	17,926	0.01%
2020/12/03	5	44.48	3	45.03	44.35	2	17,860	0.01%
2020/12/02	11	45.49	2	45.30	44.70	9	17,857	0.05%
2020/12/01	14	44.71	12	45.65	45.80	2	17,637	0.01%
2020/11/30	7	44.91	106	44.85	44.60	-99	17,461	-0.57%	大賣/
2020/11/27	108	44.82	6	45.25	45.15	102	17,327	0.59%	大買/鉅額交易
2020/11/26	1	43.25	3	43.65	43.65	-2	17,355	-0.01%
2020/11/25	11	42.63	3	43.48	42.40	8	17,154	0.05%
2020/11/24	8	44.34	124	44.38	43.20	-116	17,057	-0.68%	大賣/鉅額交易
2020/11/23	268	42.77	211	43.64	44.40	57	16,399	0.35%	大買/大賣/
2020/11/20	50	40.40	18	40.32	40.40	32	16,776	0.19%
2020/11/19	3	39.57	200	39.05	39.00	-197	16,927	-1.16%	大賣/鉅額交易
2020/11/18	3	39.93	0	0.00	39.55	3	17,618	0.02%
2020/11/17	3	40.93	2	40.78	39.50	1	18,922	0.01%
2020/11/16	202	39.26	0	0.00	41.35	202	21,270	0.95%	大買/鉅額交易
2020/11/13	1	39.00	23	38.84	38.70	-22	21,508	-0.10%
2020/11/12	4	39.08	20	38.61	38.15	-16	21,713	-0.07%
2020/11/11	77	40.31	39	40.87	40.35	38	21,395	0.18%
2020/11/10	17	38.23	5	38.94	38.05	12	20,909	0.06%
2020/11/09	2	38.80	0	0.00	39.00	2	20,791	0.01%
2020/11/04	0	0.00	3	36.60	37.00	-3	20,901	-0.01%
2020/11/03	0	0.00	11	36.18	36.90	-11	21,491	-0.05%
2020/11/02	6	35.20	0	0.00	35.30	6	22,085	0.03%
2020/10/22	0	0.00	2	37.73	37.80	-2	22,637	-0.01%
2020/10/21	1	37.30	10	37.70	37.40	-9	22,620	-0.04%
2020/10/20	10	36.90	0	0.00	36.75	10	22,601	0.04%
2020/10/19	1	36.95	0	0.00	37.15	1	22,594	0.00%
2020/10/16	3	37.70	23	38.47	36.80	-20	22,574	-0.09%
2020/10/15	34	39.40	8	39.63	39.00	26	22,229	0.12%
2020/10/14	3	39.05	5	38.95	38.70	-2	21,642	-0.01%
2020/10/13	0	0.00	2	38.73	38.30	-2	21,478	-0.01%
2020/10/12	1	38.65	2	38.15	38.30	-1	21,336	0.00%
2020/10/08	5	38.75	9	38.17	37.95	-4	21,233	-0.02%
2020/10/07	0	0.00	1	38.20	38.40	-1	21,039	0.00%
2020/10/06	2	37.68	1	37.30	37.45	1	20,941	0.00%
2020/10/05	0	0.00	2	36.50	36.90	-2	21,030	-0.01%
2020/09/30	1	36.25	6	36.20	36.30	-5	21,064	-0.02%
2020/09/29	3	36.35	2	35.85	35.75	1	21,134	0.00%
2020/09/24	22	35.65	0	0.00	35.30	22	21,089	0.10%
2020/09/23	2	38.15	18	38.27	37.10	-16	21,179	-0.08%
2020/09/17	9	37.78	22	37.38	38.20	-13	20,556	-0.06%
2020/09/16	2	36.63	3	36.68	36.40	-1	20,061	0.00%
2020/09/14	0	0.00	1	36.00	36.10	-1	20,063	0.00%
2020/09/11	15	35.23	4	34.74	34.65	11	20,003	0.05%
2020/09/10	0	0.00	4	36.84	36.20	-4	19,836	-0.02%
2020/09/08	10	36.10	13	36.42	35.90	-3	19,786	-0.02%
2020/09/07	6	37.01	14	36.82	35.70	-8	19,811	-0.04%
2020/09/04	9	36.80	1	36.75	36.75	8	19,837	0.04%
2020/09/03	6	38.34	4	37.96	37.40	2	19,855	0.01%
2020/09/01	11	38.02	30	37.92	38.55	-19	19,779	-0.10%
2020/08/31	0	0.00	1	36.65	36.70	-1	19,408	-0.01%
2020/08/28	6	37.53	12	37.53	37.40	-6	19,647	-0.03%
2020/08/27	18	37.84	92	37.56	37.35	-74	20,272	-0.37%
2020/08/26	92	40.00	81	40.63	38.40	11	19,892	0.06%
2020/08/25	7	38.64	204	38.45	38.40	-197	18,326	-1.07%	大賣/鉅額交易
2020/08/24	167	38.21	9.6	38.73	39.00	157.4	17,887	0.88%	大買/鉅額交易
2020/08/21	31	39.01	33	38.66	37.95	-2	17,062	-0.01%
2020/08/20	258	37.90	174	38.07	38.75	84	15,582	0.54%	大買/大賣/
2020/08/19	12	35.15	31	36.29	36.85	-19	12,641	-0.15%
2020/08/18	6	33.41	13	32.84	33.50	-7	11,930	-0.06%
2020/08/17	19	31.13	11	32.02	32.00	8	11,501	0.07%
2020/08/14	10	30.43	1	30.05	30.45	9	11,271	0.08%
2020/08/13	25	30.13	1	30.80	30.05	24	11,222	0.21%
2020/08/12	1	29.50	0	0.00	29.90	1	11,049	0.01%
2020/08/10	3	31.20	0	0.00	30.40	3	10,915	0.03%
2020/08/07	57	32.00	30	32.10	32.40	27	10,682	0.25%
2020/08/06	9	31.54	42	31.29	32.65	-33	10,058	-0.33%
2020/08/05	28	29.91	3	28.88	29.70	25	9,412	0.27%
2020/08/04	7	29.93	6	29.25	28.80	1	9,278	0.01%
2020/08/03	3	30.00	2	29.93	29.70	1	8,947	0.01%
2020/07/31	1	29.30	0	0.00	29.35	1	8,858	0.01%
2020/07/30	0	0.00	1	28.45	29.55	-1	8,845	-0.01%
2020/07/29	0	0.00	1	27.95	28.40	-1	8,775	-0.01%
2020/07/28	2	28.05	0	0.00	27.40	2	8,775	0.02%
2020/07/27	1	27.80	2	28.25	28.55	-1	8,632	-0.01%
2020/07/24	1	28.05	1	28.55	27.95	0	8,703	0.00%
2020/07/23	1	28.80	0	0.00	28.55	1	8,690	0.01%
2020/07/22	4	28.45	1	28.25	28.45	3	8,692	0.03%
2020/07/21	1	27.80	2.5	27.99	27.85	-1.5	8,790	-0.02%
2020/07/17	1	27.85	1	28.30	27.05	0	9,148	0.00%
2020/07/16	1	28.05	1	28.25	28.05	0	9,131	0.00%
2020/07/15	2	29.25	1	29.80	28.65	1	9,100	0.01%
2020/07/14	2	29.50	1	29.75	29.35	1	9,016	0.01%
2020/07/13	0	0.00	2	29.50	30.15	-2	8,848	-0.02%
2020/07/10	4	29.19	2	29.38	28.95	2	8,720	0.02%
2020/07/09	7	29.48	3	29.63	29.70	4	8,548	0.05%
2020/07/08	1	29.55	2	29.58	29.45	-1	8,462	-0.01%
2020/07/07	0	0.00	1	28.90	29.15	-1	8,344	-0.01%
2020/07/03	4	29.71	7	29.79	29.10	-3	8,235	-0.04%
2020/07/02	0	0.00	9	30.00	29.80	-9	8,010	-0.11%
2020/07/01	0	0.00	1	28.50	28.50	-1	7,748	-0.01%
2020/06/30	3	28.28	3	28.37	28.30	0	7,703	0.00%
2020/06/29	2	28.15	1	28.40	27.85	1	7,753	0.01%
2020/06/24	1	29.20	3	28.60	29.20	-2	7,613	-0.03%
2020/06/23	3	28.15	7	28.76	28.15	-4	7,535	-0.05%
2020/06/22	0	0.00	2	28.55	28.60	-2	7,503	-0.03%
2020/06/19	7	29.10	5	29.50	28.30	2	7,478	0.03%
2020/06/16	0	0.00	1	29.10	28.35	-1	7,218	-0.01%
2020/06/15	5	28.70	0	0.00	28.05	5	7,204	0.07%
2020/06/12	6	28.38	6	29.19	29.65	0	7,134	0.00%
2020/06/11	0	0.00	1	29.80	29.20	-1	7,085	-0.01%
2020/06/10	0	0.00	11.5	29.21	30.00	-11.5	6,942	-0.17%
2020/06/09	10	28.30	2	28.00	28.30	8	6,772	0.12%
2020/06/08	8	29.73	1	30.00	29.10	7	6,677	0.10%
2020/06/04	1	29.20	6	29.65	29.30	-5	6,172	-0.08%
2020/06/03	12	28.40	17	28.36	28.95	-5	5,701	-0.09%
2020/06/02	1	26.30	5	26.20	27.00	-4	4,644	-0.09%
2020/06/01	1	24.60	6	24.50	24.60	-5	4,304	-0.12%
2020/05/27	0	0.00	18	24.20	24.80	-18	4,245	-0.42%
2020/05/26	2	24.10	1	24.50	24.15	1	4,214	0.02%
2020/05/25	25	23.67	0	0.00	24.05	25	4,203	0.59%
2020/05/22	0	0.00	2	24.30	23.95	-2	4,188	-0.05%
2020/05/21	0	0.00	5	24.35	24.60	-5	4,164	-0.12%
2020/05/19	1	23.25	1	23.60	23.80	0	4,052	0.00%
2020/05/18	3	22.82	1	22.85	23.00	2	3,999	0.05%
2020/05/15	1	22.90	1	23.10	23.25	0	3,969	0.00%
2020/05/14	21	24.44	10	24.20	24.20	11	3,846	0.29%
2020/05/13	0	0.00	30	24.65	25.00	-30	3,803	-0.79%
2020/05/12	0	0.00	10	25.60	25.10	-10	3,793	-0.26%
2020/05/11	30	25.68	1	25.65	25.55	29	3,765	0.77%
2020/05/08	1	25.00	1	25.10	24.90	0	3,709	0.00%
2020/05/06	31	25.15	1	25.25	25.05	30	3,624	0.83%
2020/05/05	1.2	25.17	0	0.00	25.40	1.2	3,573	0.03%
2020/04/30	0	0.00	4	24.60	24.55	-4	3,499	-0.11%
2020/04/29	4	24.98	0	0.00	24.40	4	3,496	0.11%
2020/04/23	0	0.00	6	24.48	24.05	-6	3,179	-0.19%
2020/04/22	1	23.20	21	21.99	23.20	-20	2,893	-0.69%
2020/04/21	0	0.00	65	21.52	21.45	-65	2,794	-2.33%
2020/04/17	5	21.50	0	0.00	21.50	5	2,740	0.18%
2020/04/16	0	0.00	5	21.50	21.50	-5	2,717	-0.18%
2020/04/15	0	0.00	5	21.30	21.30	-5	2,700	-0.19%
2020/04/14	5	20.85	10	20.85	20.95	-5	2,702	-0.18%
2020/04/13	5	20.35	5	20.85	20.25	0	2,701	0.00%
2020/04/09	14	20.02	10.3	20.51	20.00	3.7	2,796	0.13%
2020/04/08	1	19.65	5	20.00	20.10	-4	2,779	-0.14%
2020/04/07	5	19.35	0	0.00	19.40	5	2,750	0.18%
2020/04/01	10	18.90	0	0.00	19.10	10	2,806	0.36%
2020/03/31	5	19.00	6	19.48	19.15	-1	2,982	-0.03%
2020/03/30	2	17.28	7	18.06	18.45	-5	2,957	-0.17%
2020/03/27	5	18.00	0	0.00	17.95	5	2,943	0.17%
2020/03/26	7	17.61	7	18.09	18.20	0	2,953	0.00%
2020/03/25	0	0.00	2	18.25	18.25	-2	3,134	-0.06%
2020/03/20	0	0.00	6	14.58	15.05	-6	3,060	-0.20%
2020/03/19	66	13.80	5	13.85	13.70	61	3,048	2.00%
2020/03/18	5	15.50	10	16.15	15.20	-5	2,956	-0.17%
2020/03/17	22	16.42	13	16.41	16.15	9	2,896	0.31%
2020/03/16	0	0.00	1	19.85	17.90	-1	2,799	-0.04%
2020/03/12	5	22.40	0	0.00	21.65	5	2,651	0.19%
2020/03/11	5	23.90	0	0.00	23.95	5	2,615	0.19%
2020/03/10	0	0.00	7	24.39	24.75	-7	2,605	-0.27%
2020/03/09	2	24.85	0	0.00	24.05	2	2,601	0.08%
2020/03/03	0	0.00	12	25.22	25.10	-12	2,651	-0.45%
2020/02/27	12	24.57	0.9	24.30	24.30	11.1	2,625	0.42%
2020/02/26	0	0.00	1	25.70	25.60	-1	2,597	-0.04%
2020/02/25	0	0.00	10	24.98	24.95	-10	2,566	-0.39%
2020/02/24	9	25.00	9	25.00	24.90	0	2,563	0.00%
2020/02/21	10	25.18	0	0.00	25.15	10	2,555	0.39%
2020/02/12	5	24.85	0	0.00	24.80	5	2,564	0.20%
2020/02/04	4	23.15	14	22.94	23.15	-10	2,556	-0.39%
2020/02/03	0	0.00	10	22.10	22.20	-10	2,673	-0.37%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/20	5	27.40	0	0.00	27.35	5	2,587	0.19%
2020/01/15	1	27.65	7	27.57	27.85	-6	2,687	-0.22%
2020/01/13	0	0.00	22	26.93	26.95	-22	2,650	-0.83%
2020/01/10	2	26.55	15	26.40	26.50	-13	2,656	-0.49%
2020/01/08	15	26.90	0	0.00	26.55	15	2,780	0.54%
2020/01/07	1	27.75	1	28.35	27.50	0	2,827	0.00%
2020/01/06	0	0.00	5	28.35	28.25	-5	2,859	-0.17%
2020/01/03	3	28.30	23	28.54	28.25	-20	2,842	-0.70%
2020/01/02	10	27.90	0	0.00	27.80	10	2,762	0.36%
2019/12/30	11	28.41	0	0.00	28.00	11	2,797	0.39%
2019/12/27	5	28.35	0	0.00	28.35	5	2,757	0.18%
2019/12/26	20	28.10	12	28.33	28.30	8	2,692	0.30%
2019/12/25	10	27.80	32	27.47	27.80	-22	2,500	-0.88%
2019/12/24	5	26.70	0	0.00	26.55	5	2,413	0.21%
2019/12/23	22	27.05	0	0.00	26.90	22	2,423	0.91%
2019/12/20	11	27.81	19	27.72	27.50	-8	2,391	-0.33%
2019/12/19	5	26.65	0	0.00	26.65	5	2,169	0.23%
2019/12/17	1	26.60	1	26.85	26.65	0	2,248	0.00%
2019/12/16	0	0.00	20	26.40	26.50	-20	2,290	-0.87%
2019/12/13	0	0.00	15	26.28	25.90	-15	2,324	-0.65%
2019/12/12	0	0.00	16	26.13	26.00	-16	2,388	-0.67%
2019/12/11	11	25.80	6	25.80	25.85	5	2,724	0.18%
2019/12/10	5	25.80	0	0.00	25.65	5	2,822	0.18%
2019/12/09	5	25.95	0	0.00	25.85	5	2,870	0.17%
2019/12/06	20	25.74	25	26.33	26.05	-5	3,059	-0.16%
2019/12/05	20	25.96	10	26.30	25.90	10	3,217	0.31%
2019/12/04	11	25.54	10	25.98	25.90	1	3,421	0.03%
2019/12/02	10	25.48	0	0.00	25.35	10	3,517	0.28%
2019/11/29	2	26.70	0.9	26.15	26.15	1.1	3,555	0.03%
2019/11/21	0	0.00	30	26.80	26.70	-30	4,018	-0.75%
2019/11/19	5	27.00	0	0.00	26.80	5	4,160	0.12%
2019/11/18	6	26.76	1	27.15	27.15	5	4,240	0.12%
2019/11/13	1	27.10	0	0.00	26.60	1	4,489	0.02%
2019/11/11	5	26.86	7	26.90	26.90	-2	4,505	-0.04%
2019/11/07	1	27.35	0.9	27.40	27.45	0.1	4,558	0.00%
2019/11/04	10	27.93	1	28.15	27.80	9	4,603	0.20%
2019/11/01	29.1	28.11	0	0.00	28.15	29.1	4,607	0.63%
2019/10/31	16	29.30	12	29.70	28.70	4	4,584	0.09%
2019/10/30	0	0.00	26	28.99	29.00	-26	4,501	-0.58%
2019/10/28	16	28.38	0	0.00	28.35	16	4,594	0.35%
2019/10/24	0	0.00	1	28.80	28.90	-1	4,621	-0.02%
2019/10/23	6	28.95	11	29.26	29.05	-5	4,657	-0.11%
2019/10/22	1	28.35	0	0.00	28.40	1	4,591	0.02%
2019/10/21	5	28.55	0	0.00	28.40	5	4,629	0.11%
2019/10/18	2	28.30	0	0.00	28.70	2	4,679	0.04%
2019/10/17	5	28.40	0	0.00	28.35	5	4,729	0.11%
2019/10/16	5	28.35	10	28.75	28.70	-5	4,749	-0.11%
2019/10/15	7	27.40	0	0.00	28.30	7	4,662	0.15%
2019/10/08	0	0.00	1	26.85	26.85	-1	5,187	-0.02%
2019/10/04	1	28.00	0	0.00	27.65	1	5,404	0.02%
2019/10/01	0.2	28.90	0	0.00	28.90	0.2	5,508	0.00%
2019/09/27	0	0.00	1	29.80	29.15	-1	5,527	-0.02%
2019/09/26	2	30.13	1	30.40	30.05	1	5,525	0.02%
2019/09/24	2	30.23	1	30.45	30.15	1	5,526	0.02%
2019/09/23	1	30.25	2	30.63	30.35	-1	5,547	-0.02%
2019/09/12	16	28.06	1	28.15	27.95	15	5,555	0.27%
2019/09/11	1	27.95	0	0.00	27.65	1	5,550	0.02%
2019/09/10	2	28.40	2	28.65	28.35	0	5,526	0.00%
2019/09/09	0	0.00	5	28.70	28.20	-5	5,567	-0.09%
2019/09/06	1	29.10	24	29.61	28.60	-23	5,543	-0.41%
2019/09/05	2	28.93	15	29.00	28.50	-13	5,199	-0.25%
2019/09/04	1	28.45	2	28.60	28.70	-1	5,121	-0.02%
2019/09/03	28	28.74	2	28.65	28.90	26	5,107	0.51%
2019/09/02	10	27.58	34	28.26	29.00	-24	4,945	-0.49%
2019/08/30	14	27.84	50	28.50	27.35	-36	4,867	-0.74%
2019/08/29	1	27.75	5	27.70	27.95	-4	4,679	-0.09%
2019/08/28	10	27.75	1	27.90	27.70	9	4,637	0.19%
2019/08/27	1	27.60	11	27.51	27.70	-10	4,575	-0.22%
2019/08/23	6	27.30	1	27.60	27.45	5	4,454	0.11%
2019/08/22	5	27.05	0	0.00	27.05	5	4,329	0.12%
2019/08/21	0	0.00	3	26.75	26.75	-3	4,229	-0.07%
2019/08/20	3	26.55	10	26.61	26.50	-7	4,192	-0.17%
2019/08/19	23	26.14	0	0.00	26.25	23	4,110	0.56%
2019/08/16	0	0.00	1	26.25	25.80	-1	4,037	-0.02%
2019/08/14	1	25.45	1	25.75	25.70	0	3,939	0.00%
2019/08/13	0	0.00	1	25.95	25.75	-1	3,863	-0.03%
2019/08/12	1	26.05	0	0.00	25.95	1	3,757	0.03%
2019/08/02	0	0.00	2	24.70	24.50	-2	3,916	-0.05%
2019/08/01	0	0.00	1	25.45	25.35	-1	3,965	-0.03%
2019/07/30	1	25.65	2	26.23	25.65	-1	4,010	-0.02%
2019/07/29	3	26.47	0	0.00	26.35	3	4,035	0.07%
2019/07/25	6	27.02	6	26.77	27.00	0	4,028	0.00%
2019/07/24	3	26.60	21	26.68	26.65	-18	3,979	-0.45%
2019/07/23	11	25.98	1	25.95	25.95	10	3,926	0.25%
2019/07/22	10	25.70	0	0.00	25.65	10	3,953	0.25%
2019/07/18	1	26.45	0	0.00	25.65	1	3,996	0.03%
2019/07/16	0	0.00	1	26.75	26.70	-1	4,076	-0.02%
2019/07/15	1	26.45	0	0.00	26.50	1	4,108	0.02%
2019/07/11	0	0.00	1	27.15	26.80	-1	4,408	-0.02%
2019/07/09	3	26.90	2	26.83	26.90	1	4,696	0.02%
2019/07/08	8	27.58	41	27.76	27.45	-33	5,160	-0.64%
2019/07/05	16	26.75	179	26.95	27.00	-163	5,857	-2.78%	大賣/鉅額交易
2019/07/04	155	26.04	109	26.29	26.75	46	5,700	0.81%	大買/大賣/
2019/07/03	2	25.48	0	0.00	25.20	2	5,573	0.04%
2019/07/02	37	26.05	10	26.44	25.90	27	5,601	0.48%
2019/07/01	5	25.80	1	25.95	26.00	4	5,601	0.07%
2019/06/28	2	25.50	1	25.75	25.30	1	5,626	0.02%
2019/06/27	31	25.26	1	25.40	25.35	30	5,719	0.52%
2019/06/26	0	0.00	5	25.45	25.50	-5	5,737	-0.09%
2019/06/20	10	25.90	0	0.00	26.05	10	5,935	0.17%
2019/06/18	10	25.45	30	25.50	25.30	-20	6,078	-0.33%
2019/06/17	31	26.02	20	25.75	25.90	11	6,100	0.18%
2019/06/14	1	24.75	7	25.48	25.25	-6	6,083	-0.10%
2019/06/12	20	25.19	5	25.60	25.00	15	6,351	0.24%
2019/06/11	5	24.84	11	25.46	25.30	-6	6,380	-0.09%
2019/06/10	5	24.80	1	24.65	25.25	4	6,416	0.06%
2019/06/06	112	25.47	106	24.81	24.50	6	6,437	0.09%	大買/大賣/
2019/06/05	0	0.00	5	24.80	24.50	-5	6,393	-0.08%
2019/06/04	0	0.00	10	24.35	24.25	-10	6,454	-0.15%
2019/06/03	1	24.30	3	24.25	24.25	-2	6,495	-0.03%
2019/05/31	0	0.00	5	24.65	24.75	-5	6,506	-0.08%
2019/05/30	5	24.50	0	0.00	24.60	5	6,532	0.08%
2019/05/29	20	24.39	0	0.00	24.25	20	6,571	0.30%
2019/05/28	5	24.50	5	24.70	24.70	0	6,676	0.00%
2019/05/27	26	24.53	0	0.00	24.55	26	6,765	0.38%
2019/05/24	5	24.35	0	0.00	24.10	5	6,787	0.07%
2019/05/23	14	23.84	0	0.00	24.00	14	6,905	0.20%
2019/05/22	0	0.00	13	24.51	24.20	-13	6,957	-0.19%
2019/05/21	8	23.64	3	24.10	24.45	5	7,021	0.07%
2019/05/20	10	23.77	1	23.90	23.90	9	7,087	0.13%
2019/05/17	6	24.58	1	23.90	23.90	5	7,294	0.07%
2019/05/15	0	0.00	14	25.06	25.05	-14	7,709	-0.18%
2019/05/14	6	23.52	3	24.22	24.55	3	8,016	0.04%
2019/05/13	0	0.00	1	23.65	23.30	-1	8,253	-0.01%
2019/05/10	3	25.20	0	0.00	25.05	3	8,743	0.03%
2019/05/09	0	0.00	10	25.43	25.50	-10	8,772	-0.11%
2019/05/08	15	26.05	0	0.00	26.35	15	8,782	0.17%
2019/05/07	0	0.00	12	26.80	26.65	-12	8,903	-0.13%
2019/05/06	12	26.51	10	26.80	26.30	2	8,994	0.02%
2019/05/02	1	27.15	2	27.43	27.35	-1	9,345	-0.01%
2019/04/30	0	0.00	20	26.98	27.20	-20	9,520	-0.21%
2019/04/29	20	26.80	56	26.76	26.60	-36	9,689	-0.37%
2019/04/26	9	27.57	0	0.00	27.30	9	9,797	0.09%
2019/04/25	1	27.85	1	28.15	28.10	0	10,130	0.00%
2019/04/23	20	28.44	0	0.00	28.75	20	10,579	0.19%
2019/04/22	11	28.90	0	0.00	28.80	11	10,535	0.10%
2019/04/19	61	28.89	2	29.00	28.90	59	10,523	0.56%
2019/04/18	29	29.21	35	28.54	28.65	-6	10,517	-0.06%
2019/04/17	11	30.36	0	0.00	29.85	11	10,458	0.11%
2019/04/16	0	0.00	1	30.15	30.15	-1	10,576	-0.01%
2019/04/12	39	30.10	9	29.44	29.05	30	10,596	0.28%
2019/04/11	12	30.63	179	30.26	30.70	-167	10,145	-1.65%	大賣/鉅額交易
2019/04/10	171	28.47	12	28.45	28.55	159	9,180	1.73%	大買/鉅額交易
2019/04/09	2	27.90	22	28.02	27.85	-20	9,094	-0.22%
2019/04/08	16	28.03	0	0.00	27.50	16	9,061	0.18%
2019/04/03	11	27.65	3	27.65	27.60	8	9,079	0.09%
2019/04/02	1	27.35	1	27.75	27.25	0	9,083	0.00%
2019/04/01	7	27.09	4	27.39	27.30	3	9,101	0.03%
2019/03/29	5	26.70	1	26.90	26.65	4	9,054	0.04%
2019/03/28	2	26.75	3	26.95	26.65	-1	9,332	-0.01%
2019/03/27	0	0.00	10	26.48	26.90	-10	9,489	-0.11%
2019/03/22	2	27.20	0	0.00	27.15	2	9,900	0.02%
2019/03/21	0	0.00	12	27.42	27.55	-12	10,038	-0.12%
2019/03/20	1	26.60	6	26.61	26.55	-5	10,738	-0.05%
2019/03/19	1	26.60	16	26.77	26.70	-15	10,914	-0.14%
2019/03/18	8	26.16	10	26.20	26.25	-2	10,916	-0.02%
2019/03/15	22	27.57	0	0.00	27.15	22	10,826	0.20%
2019/03/14	18	27.69	7	28.21	27.70	11	10,870	0.10%
2019/03/13	2	28.13	9	28.26	28.00	-7	11,142	-0.06%
2019/03/12	10	27.75	5	28.00	27.70	5	11,336	0.04%
2019/03/11	10	27.35	0	0.00	27.50	10	11,605	0.09%
2019/03/08	3	27.75	0	0.00	27.70	3	12,319	0.02%
2019/03/07	1	28.65	1	28.95	28.50	0	13,170	0.00%
2019/03/06	1	28.75	1	29.05	28.70	0	13,509	0.00%
2019/03/05	1	28.75	0	0.00	28.75	1	13,769	0.01%
2019/03/04	0	0.00	1	28.95	29.30	-1	13,904	-0.01%
2019/02/27	4	28.55	0	0.00	28.75	4	13,919	0.03%
2019/02/22	2	30.25	2	30.50	30.10	0	14,172	0.00%
2019/02/20	2	30.25	2	30.50	30.15	0	14,199	0.00%
2019/02/19	1	30.45	2	30.50	30.15	-1	14,224	-0.01%
2019/02/18	7	30.02	2	30.50	29.95	5	14,215	0.04%
2019/02/15	23	32.23	25	31.43	31.00	-2	14,082	-0.01%
2019/02/14	4	31.13	3	31.62	31.25	1	13,848	0.01%
2019/02/13	37	31.66	24	31.39	31.35	13	13,838	0.09%
2019/02/12	1	30.65	2	30.98	31.30	-1	13,648	-0.01%
2019/02/11	13	30.33	38	29.85	31.15	-25	13,564	-0.18%
2019/01/30	1	28.70	0	0.00	28.55	1	13,213	0.01%
2019/01/29	12	28.71	2	28.80	28.90	10	13,385	0.07%
2019/01/28	13	29.05	19	29.41	29.00	-6	13,834	-0.04%
2019/01/25	9	28.84	13	28.87	28.75	-4	14,039	-0.03%
2019/01/24	35	28.93	50	28.87	28.40	-15	14,141	-0.11%
2019/01/23	2	27.93	1	28.15	28.25	1	13,989	0.01%
2019/01/22	8	28.53	22	29.23	28.10	-14	14,086	-0.10%
2019/01/21	14	29.30	3	29.47	28.80	11	13,979	0.08%
2019/01/18	16	28.49	6	28.82	29.05	10	13,906	0.07%
2019/01/17	23	29.14	15	28.67	28.40	8	13,893	0.06%
2019/01/16	2	27.20	26	27.67	28.95	-24	13,553	-0.18%
2019/01/15	6	27.27	39	27.01	27.05	-33	13,306	-0.25%
2019/01/14	8	26.10	0	0.00	26.25	8	13,137	0.06%
2019/01/11	4	26.69	11	26.48	26.40	-7	13,213	-0.05%
2019/01/10	14	26.58	5	26.73	26.85	9	13,196	0.07%
2019/01/09	56	27.10	15	26.69	26.40	41	13,169	0.31%
2019/01/08	4	26.85	9	27.07	26.75	-5	13,080	-0.04%
2019/01/07	1	25.00	4	25.75	26.85	-3	12,900	-0.02%
2019/01/04	4	24.19	33	24.04	24.45	-29	12,832	-0.23%
2019/01/03	7	25.59	1	26.00	25.45	6	12,756	0.05%
2019/01/02	2	25.70	3	25.83	25.70	-1	12,860	-0.01%
2018/12/28	2	25.35	2	25.68	25.45	0	12,985	0.00%
2018/12/27	2	25.55	2	25.93	25.45	0	13,109	0.00%
2018/12/26	2	25.70	2	26.23	24.95	0	13,064	0.00%
2018/12/25	2	25.28	2	25.48	25.60	0	13,032	0.00%
2018/12/24	1	26.45	1	26.70	26.50	0	12,977	0.00%
2018/12/22	2	26.45	0	0.00	26.25	2	13,007	0.02%
2018/12/21	3	26.20	7	26.29	26.95	-4	13,020	-0.03%
2018/12/20	3	25.53	2	25.63	25.65	1	12,743	0.01%
2018/12/19	17	26.34	3	26.15	25.45	14	12,634	0.11%
2018/12/18	5	26.46	2	26.80	26.00	3	12,559	0.02%
2018/12/17	19	27.77	3	27.80	27.25	16	12,402	0.13%
2018/12/14	2	27.85	1	27.95	27.70	1	12,378	0.01%
2018/12/13	8	29.90	6	30.43	28.80	2	12,204	0.02%
2018/12/12	0	0.00	26	28.08	29.70	-26	11,430	-0.23%
2018/12/11	12	26.99	2	27.20	27.00	10	11,257	0.09%
2018/12/10	15	27.11	3	26.90	26.70	12	11,295	0.11%
2018/12/07	4	27.90	18	28.28	28.10	-14	11,245	-0.12%
2018/12/06	26	28.11	12	30.09	27.55	14	11,175	0.13%
2018/12/05	18	30.34	3	30.78	30.25	15	10,997	0.14%
2018/12/04	4	32.13	14	31.54	31.50	-10	10,949	-0.09%
2018/12/03	18	32.42	23	33.33	31.90	-5	10,750	-0.05%
2018/11/30	20	29.51	76	30.30	31.25	-56	10,080	-0.56%
2018/11/29	75	26.78	45	27.80	28.45	30	9,212	0.33%
2018/11/28	5	25.88	47	25.67	25.90	-42	8,915	-0.47%
2018/11/27	1	24.35	2	24.35	24.80	-1	8,751	-0.01%
2018/11/26	3	23.63	3	23.80	23.75	0	8,657	0.00%
2018/11/23	1	24.00	7	23.59	23.45	-6	8,811	-0.07%
2018/11/22	37	24.85	5	25.30	24.25	32	9,015	0.35%
2018/11/21	12	26.08	12	25.95	25.55	0	8,951	0.00%
2018/11/20	13	25.47	15	25.82	25.75	-2	8,885	-0.02%
2018/11/19	12	25.60	18	25.22	25.65	-6	8,898	-0.07%
2018/11/16	36	24.76	9	25.01	24.60	27	9,020	0.30%
2018/11/15	5	24.30	7	24.46	24.45	-2	9,163	-0.02%
2018/11/14	9	24.15	8	24.30	24.10	1	9,169	0.01%
2018/11/13	9	23.44	6	23.59	24.15	3	9,201	0.03%
2018/11/12	8	23.69	7	23.61	24.10	1	9,232	0.01%
2018/11/09	7	23.87	10	23.87	23.80	-3	9,218	-0.03%
2018/11/08	8	24.91	8	26.39	24.65	0	9,232	0.00%
2018/11/07	45	24.90	11	25.52	25.80	34	9,204	0.37%
2018/11/06	3	25.07	4	25.13	24.30	-1	9,220	-0.01%
2018/11/05	28	26.49	23	26.12	25.75	5	9,225	0.05%
2018/11/02	4	24.73	80	24.80	26.00	-76	8,734	-0.87%
2018/11/01	84	23.62	18	23.31	23.65	66	8,434	0.78%
2018/10/31	7	21.69	21	21.75	22.25	-14	8,304	-0.17%
2018/10/30	4	20.65	7	20.80	21.00	-3	8,139	-0.04%
2018/10/29	1	20.50	0	0.00	20.30	1	8,095	0.01%
2018/10/26	2	20.95	2	21.13	20.30	0	8,223	0.00%
2018/10/25	1	20.95	3	20.87	20.75	-2	8,232	-0.02%
2018/10/24	8	23.05	10	23.28	23.05	-2	8,230	-0.02%
2018/10/23	2	23.70	2	23.80	23.00	0	8,421	0.00%
2018/10/22	5	23.63	13	23.88	23.90	-8	8,524	-0.09%
2018/10/19	12	23.23	7	23.41	23.25	5	8,669	0.06%
2018/10/18	6	24.53	6	24.72	24.50	0	8,841	0.00%
2018/10/17	9	24.83	4	24.85	24.25	5	8,960	0.06%
2018/10/16	15	24.97	15	25.07	24.50	0	9,063	0.00%
2018/10/15	16	24.08	18	24.48	24.75	-2	9,181	-0.02%
2018/10/11	10	23.05	13	23.11	23.05	-3	9,716	-0.03%
2018/10/08	4	28.45	7	26.84	26.30	-3	9,900	-0.03%
2018/10/05	14	28.95	0	0.00	28.60	14	9,810	0.14%
2018/10/04	2	31.90	2	32.30	31.75	0	9,787	0.00%
2018/10/03	18	32.94	2	33.65	32.05	16	9,966	0.16%
2018/10/02	6	33.23	6	33.50	33.40	0	10,174	0.00%
2018/10/01	4	32.83	7	32.97	33.00	-3	10,261	-0.03%
2018/09/28	9	33.29	2	33.85	32.35	7	10,444	0.07%
2018/09/27	2	33.30	2	34.15	33.30	0	10,643	0.00%
2018/09/26	2	33.55	2	34.80	33.65	0	10,919	0.00%
2018/09/25	4	33.90	8	33.68	33.95	-4	11,420	-0.04%
2018/09/21	3	32.62	7	32.64	32.85	-4	11,721	-0.03%
2018/09/20	12	32.13	6	32.30	31.60	6	11,692	0.05%
2018/09/19	9	33.82	2	34.05	33.20	7	11,730	0.06%
2018/09/17	12	33.84	7	34.19	34.35	5	11,951	0.04%
2018/09/14	4	34.00	8	34.42	34.65	-4	12,053	-0.03%
2018/09/13	8	33.68	6	34.05	33.45	2	12,211	0.02%
2018/09/12	4	33.70	4	33.95	33.95	0	12,365	0.00%
2018/09/11	12	34.11	12	34.20	34.10	0	12,775	0.00%
2018/09/10	4	35.08	0	0.00	33.50	4	12,938	0.03%
2018/09/07	11	37.93	0	0.00	37.20	11	13,031	0.08%
2018/09/06	1	38.10	0	0.00	38.20	1	13,277	0.01%
2018/09/05	2	39.80	10	39.85	39.70	-8	13,695	-0.06%
2018/09/03	0	0.00	1	40.90	38.80	-1	14,395	-0.01%
2018/08/31	1	41.20	2	41.63	41.65	-1	14,562	-0.01%
2018/08/30	20	41.33	21	41.41	41.85	-1	14,713	-0.01%
2018/08/29	5	41.75	19	41.44	40.90	-14	14,755	-0.09%
2018/08/28	1	38.90	1	39.35	39.00	0	14,992	0.00%
2018/08/27	4	39.68	6	39.57	39.60	-2	15,665	-0.01%
2018/08/24	6	37.33	5	37.74	38.35	1	16,260	0.01%
2018/08/23	12	38.73	2	38.40	37.90	10	16,866	0.06%
2018/08/22	8	38.45	21	38.59	39.20	-13	17,355	-0.07%
2018/08/21	4	37.14	4	36.88	37.20	0	17,414	0.00%
2018/08/20	7	36.34	1	36.85	36.05	6	17,824	0.03%
2018/08/17	4	38.18	12	38.58	37.05	-8	18,015	-0.04%
2018/08/16	5	37.60	1	38.05	37.80	4	18,146	0.02%
2018/08/15	8	37.43	2	37.43	37.40	6	18,284	0.03%
2018/08/14	7	37.81	60	38.02	39.20	-53	18,368	-0.29%
2018/08/13	6	38.56	1	37.25	37.45	5	18,516	0.03%
2018/08/10	19	42.88	22	43.25	41.00	-3	18,671	-0.02%
2018/08/09	6	44.55	1	45.05	44.70	5	18,662	0.03%
2018/08/08	5	45.24	3	45.75	44.60	2	19,369	0.01%
2018/08/07	21	45.50	3	45.35	45.30	18	19,748	0.09%
2018/08/06	2	44.55	0	0.00	44.50	2	19,966	0.01%
2018/08/03	1	43.55	12	44.20	45.10	-11	20,087	-0.05%
2018/08/02	10	43.80	18	43.16	43.25	-8	20,151	-0.04%
2018/08/01	12	47.22	2	46.95	46.35	10	20,139	0.05%
2018/07/31	4	46.63	6	46.75	47.00	-2	20,239	-0.01%
2018/07/30	15	48.07	4	48.05	46.45	11	20,574	0.05%
2018/07/27	8	48.75	14	48.56	48.65	-6	20,620	-0.03%
2018/07/26	6	47.09	6	47.49	47.65	0	20,598	0.00%
2018/07/25	8	46.41	12	46.53	47.10	-4	20,590	-0.02%
2018/07/24	4	44.08	12	44.57	44.95	-8	20,477	-0.04%
2018/07/23	8	43.54	7	43.75	43.50	1	20,442	0.00%
2018/07/20	11	45.05	9	45.66	43.50	2	20,453	0.01%
2018/07/19	13	45.16	10	45.63	44.80	3	20,503	0.01%
2018/07/18	5	47.91	0	0.00	45.85	5	20,485	0.02%
2018/07/17	10	51.12	12	51.18	50.90	-2	20,276	-0.01%
2018/07/16	9	51.13	6	51.73	49.65	3	20,265	0.01%
2018/07/13	2	52.55	11	52.10	52.00	-9	20,283	-0.04%
2018/07/12	6	52.12	9	52.39	52.60	-3	20,531	-0.01%
2018/07/11	8	52.44	6	52.40	51.80	2	20,832	0.01%
2018/07/10	7	53.24	2	53.65	52.40	5	20,859	0.02%
2018/07/09	5	54.66	4	55.35	54.00	1	20,861	0.00%
2018/07/06	14	56.09	19	54.53	55.50	-5	20,896	-0.02%
2018/07/05	12	59.09	17	58.91	57.90	-5	20,969	-0.02%
2018/07/04	10	60.51	14	60.27	59.30	-4	20,875	-0.02%
2018/07/03	52	61.85	19	61.44	61.50	33	20,903	0.16%
2018/07/02	21	59.85	23	59.49	59.30	-2	20,719	-0.01%
2018/06/29	3	56.77	13	57.19	57.00	-10	20,522	-0.05%
2018/06/28	23	56.32	14	57.09	55.80	9	20,679	0.04%
2018/06/27	6	58.67	19	59.13	57.60	-13	21,421	-0.06%
2018/06/26	21	56.73	11	57.02	57.60	10	21,661	0.05%
2018/06/25	4	57.70	5	57.90	56.70	-1	22,331	0.00%
2018/06/22	7	58.76	19	58.86	58.40	-12	22,758	-0.05%
2018/06/21	37	58.58	30	59.21	57.80	7	22,747	0.03%
2018/06/20	58	58.65	39	58.11	57.60	19	22,667	0.08%
2018/06/19	54	57.57	46	59.07	57.00	8	22,460	0.04%
2018/06/15	11	60.79	7	61.44	59.50	4	22,427	0.02%
2018/06/14	22	60.24	37	60.21	59.60	-15	22,244	-0.07%
2018/06/13	30	61.48	85	63.93	58.70	-55	21,992	-0.25%
2018/06/12	203	64.56	144	64.10	65.10	59	21,603	0.27%	大買/大賣/
2018/06/11	7	60.01	9	60.40	60.00	-2	21,153	-0.01%
2018/06/08	15	61.13	12	60.76	59.60	3	21,069	0.01%
2018/06/07	4	60.73	18	61.39	59.80	-14	20,875	-0.07%
2018/06/06	25	61.23	44	62.17	60.60	-19	20,827	-0.09%
2018/06/05	31	62.20	110	63.39	60.60	-79	21,042	-0.38%	大賣/
2018/06/04	19	67.69	171	68.21	64.40	-152	20,988	-0.72%	大賣/鉅額交易
2018/06/01	237	64.92	70	64.15	66.60	167	20,470	0.82%	大買/鉅額交易
2018/05/31	18	63.07	278	63.98	60.60	-260	19,774	-1.31%	大賣/鉅額交易
2018/05/30	276	61.00	20	58.99	61.20	256	19,175	1.34%	大買/鉅額交易
2018/05/29	16	57.15	14	57.15	57.20	2	18,789	0.01%
2018/05/28	12	55.28	53	55.73	56.70	-41	18,734	-0.22%
2018/05/25	8	53.56	11	53.75	53.80	-3	18,330	-0.02%
2018/05/24	41	51.83	32	52.36	51.80	9	18,130	0.05%
2018/05/23	20	50.50	5	50.55	50.10	15	18,104	0.08%
2018/05/22	15	51.27	4	51.93	50.70	11	17,897	0.06%
2018/05/21	15	51.62	7	51.84	50.60	8	17,741	0.05%
2018/05/18	14	53.89	2	55.75	52.10	12	17,470	0.07%
2018/05/17	5	58.22	7	59.21	57.30	-2	17,203	-0.01%
2018/05/16	19	59.82	269	59.72	58.20	-250	17,002	-1.47%	大賣/鉅額交易
2018/05/15	255	57.98	4	57.03	59.10	251	16,351	1.54%	大買/鉅額交易
2018/05/14	2	52.40	17	53.48	53.80	-15	16,107	-0.09%
2018/05/11	10	51.32	3	52.47	50.60	7	15,878	0.04%
2018/05/10	15	53.04	14	53.03	52.60	1	15,750	0.01%
2018/05/09	9	51.53	8	51.95	51.10	1	15,652	0.01%
2018/05/08	13	52.52	11	53.08	51.60	2	15,544	0.01%
2018/05/07	2	51.65	21	52.75	54.00	-19	15,424	-0.12%
2018/05/04	9	49.26	10	49.87	51.00	-1	15,013	-0.01%
2018/05/03	8	47.91	9	48.63	48.50	-1	14,859	-0.01%
2018/05/02	3	48.73	1	49.15	48.10	2	15,094	0.01%
2018/04/30	2	48.50	16	49.21	50.50	-14	15,025	-0.09%
2018/04/27	13	48.45	13	47.77	48.65	0	15,052	0.00%
2018/04/26	7	47.27	7	47.67	47.80	0	15,154	0.00%
2018/04/25	11	47.93	19	47.69	46.90	-8	15,449	-0.05%
2018/04/24	15	47.54	22	47.27	47.75	-7	15,601	-0.04%
2018/04/23	9	49.22	2	49.70	47.65	7	15,674	0.04%
2018/04/20	4	49.89	9	50.51	50.00	-5	16,131	-0.03%
2018/04/19	15	48.93	12	49.57	49.90	3	16,878	0.02%
2018/04/18	3	48.60	10	49.29	49.05	-7	16,811	-0.04%
2018/04/17	20	49.09	2	49.00	47.55	18	16,604	0.11%
2018/04/16	9	53.29	27	53.59	52.70	-18	16,259	-0.11%
2018/04/13	52	54.19	13	54.91	54.60	39	16,165	0.24%
2018/04/12	4	55.75	12	56.38	55.90	-8	16,055	-0.05%
2018/04/11	31	55.62	213	55.81	57.30	-182	16,235	-1.12%	大賣/鉅額交易
2018/04/10	1	53.50	0	0.00	52.40	1	16,328	0.01%
2018/04/09	1	55.20	0	0.00	54.00	1	16,599	0.01%
2018/04/03	31	53.34	22	53.50	55.50	9	16,941	0.05%
2018/04/02	1	50.90	3	51.17	50.60	-2	16,618	-0.01%
2018/03/31	3	49.95	0	0.00	49.80	3	16,814	0.02%
2018/03/30	2	50.53	2	50.15	49.50	0	16,775	0.00%
2018/03/29	5	48.35	5	47.50	48.35	0	15,886	0.00%
2018/03/28	39	47.18	5	46.72	46.50	34	15,454	0.22%
2018/03/27	10	44.95	15	45.33	46.40	-5	14,681	-0.03%
2018/03/26	3	40.85	19	40.44	42.20	-16	14,229	-0.11%
2018/03/23	91	39.72	2	40.10	39.50	89	14,181	0.63%
2018/03/22	52	42.21	4	41.33	41.00	48	14,100	0.34%
2018/03/21	4	40.60	17	41.19	42.00	-13	13,843	-0.09%
2018/03/20	13	39.85	1	40.65	39.75	12	13,608	0.09%
2018/03/19	3	40.20	15	40.49	40.45	-12	13,536	-0.09%
2018/03/16	5	40.05	4	40.24	39.60	1	13,452	0.01%
2018/03/15	12	39.72	1	39.80	39.70	11	13,402	0.08%
2018/03/14	1	40.55	5	40.73	40.30	-4	13,392	-0.03%
2018/03/13	1	40.05	1	40.60	39.85	0	13,261	0.00%
2018/03/12	2	40.20	12	40.30	40.20	-10	13,267	-0.08%
2018/03/09	18	41.39	63	39.84	39.40	-45	13,276	-0.34%
2018/03/08	72	40.40	25	39.96	40.65	47	13,007	0.36%
2018/03/07	9	38.70	7	38.99	37.80	2	12,640	0.02%
2018/03/06	2	37.80	2	38.08	37.75	0	12,779	0.00%
2018/03/05	2	38.58	30	38.62	37.50	-28	13,422	-0.21%
2018/03/02	39	39.54	34	39.91	39.10	5	13,869	0.04%
2018/03/01	42	39.25	19	39.32	39.40	23	13,587	0.17%
2018/02/27	3	38.05	6	37.64	37.00	-3	13,458	-0.02%
2018/02/26	1	37.85	13	37.88	37.65	-12	13,563	-0.09%
2018/02/23	0	0.00	2	36.53	37.65	-2	13,544	-0.01%
2018/02/22	5	35.08	7	35.54	35.65	-2	13,578	-0.01%
2018/02/21	1	35.50	8	34.94	35.50	-7	13,554	-0.05%
2018/02/12	2	33.35	4	33.81	33.90	-2	13,482	-0.01%
2018/02/09	3	31.57	1	31.00	31.85	2	13,447	0.01%
2018/02/08	13	33.73	4	34.03	33.20	9	13,354	0.07%
2018/02/07	2	34.20	10	34.31	34.60	-8	13,440	-0.06%
2018/02/06	10	33.52	1	33.40	32.35	9	13,389	0.07%
2018/02/05	5	34.87	6	35.23	35.80	-1	13,266	-0.01%
2018/02/02	4	36.66	4	36.78	36.30	0	13,266	0.00%
2018/02/01	90	36.25	12	37.09	36.60	78	13,289	0.59%
2018/01/31	2	36.95	1	37.55	36.45	1	13,308	0.01%
2018/01/30	5	37.62	17	37.34	36.90	-12	13,336	-0.09%
2018/01/29	13	39.41	1	39.50	38.25	12	13,305	0.09%
2018/01/26	27	37.86	15	38.06	38.95	12	13,367	0.09%
2018/01/25	5	39.21	4	39.80	37.90	1	13,386	0.01%
2018/01/24	15	38.96	9	39.06	38.70	6	13,297	0.05%
2018/01/23	13	39.32	15	39.18	38.30	-2	13,411	-0.01%
2018/01/22	8	40.18	119	39.14	39.40	-111	13,872	-0.80%	大賣/鉅額交易
2018/01/19	372	39.54	41	39.88	39.90	331	14,166	2.34%	大買/鉅額交易
2018/01/18	6	39.52	4	39.76	38.90	2	13,806	0.01%
2018/01/17	41	38.09	58	39.09	39.70	-17	13,511	-0.13%
2018/01/16	20	38.25	6	37.94	38.55	14	13,081	0.11%
2018/01/15	10	36.23	53	37.32	38.10	-43	12,653	-0.34%
2018/01/12	4	34.91	37	35.56	34.65	-33	11,733	-0.28%
2018/01/11	5	34.00	11	34.05	34.10	-6	11,646	-0.05%
2018/01/10	44	33.53	3	34.63	33.40	41	11,639	0.35%
2018/01/09	10	33.73	9	34.30	33.95	1	11,694	0.01%
2018/01/08	13	35.32	6	35.77	34.35	7	11,867	0.06%
2018/01/05	5	35.89	38	36.27	36.15	-33	11,897	-0.28%
2018/01/04	7	34.17	15	34.30	35.30	-8	11,835	-0.07%
2018/01/03	18	33.60	22	33.89	33.55	-4	11,730	-0.03%
2018/01/02	18	32.21	20	32.08	32.40	-2	11,342	-0.02%