強茂 (2481)-永豐金-嘉義券商分點個股進出

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
56.3
漲跌
▲1.7
漲幅
+3.11%
成交量
711張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/04/25	2	55.00	2	54.50	54.50	0	1,270	0.00%
2024/04/19	5	54.30	5	54.20	53.80	0	1,403	0.00%
2024/04/17	1	56.50	0	0.00	56.80	1	1,395	0.07%
2024/04/15	1	58.90	0	0.00	58.30	1	1,390	0.07%
2024/04/12	1	59.00	0	0.00	59.40	1	1,385	0.07%
2024/04/11	6	59.17	1	59.00	59.70	5	1,380	0.36%
2024/04/10	0	59.50	4	59.70	59.70	-4	1,397	-0.29%
2024/04/08	0	0.00	7	59.11	59.10	-7	1,462	-0.48%
2024/04/03	1	57.70	0	0.00	58.20	1	1,459	0.07%
2024/04/02	1	57.20	0	0.00	57.80	1	1,479	0.07%
2024/03/28	1	57.40	0	0.00	57.40	1	1,568	0.06%
2024/03/27	3	57.87	1	58.40	57.70	2	1,591	0.13%
2024/03/26	1	56.80	0	0.00	56.70	1	1,581	0.06%
2024/03/21	2	56.90	2	57.00	57.00	0	1,777	0.00%
2024/03/20	1	57.00	1	57.00	57.10	0	2,165	0.00%
2024/03/19	0	0.00	1	57.00	56.50	-1	2,247	-0.04%
2024/03/18	1	56.50	0	0.00	56.90	1	2,253	0.04%
2024/03/15	1	57.60	0	0.00	57.10	1	2,284	0.04%
2024/03/14	4	57.65	1	57.80	57.60	3	2,344	0.13%
2024/03/13	0	0.00	1	60.10	58.40	-1	2,361	-0.04%
2024/03/11	4	58.80	1	59.00	59.00	3	2,378	0.13%
2024/03/08	0.2	60.00	1	61.00	59.20	-0.8	2,410	-0.03%
2024/03/06	0	61.20	0	0.00	60.90	0	2,561	0.00%
2024/03/05	0	0.00	8	61.34	61.20	-8	2,838	-0.28%
2024/03/04	2	62.10	2	61.50	61.50	0	2,886	0.00%
2024/03/01	3	62.10	0	0.00	62.00	3	2,874	0.10%
2024/02/27	6	63.07	0	0.00	62.00	6	2,876	0.21%
2024/02/26	1	62.60	0	0.00	62.90	1	2,878	0.03%
2024/02/23	2	62.10	0	0.00	62.20	2	2,878	0.07%
2024/02/20	0	0.00	2	63.00	62.90	-2	2,896	-0.07%
2024/01/26	4	63.30	4	63.80	63.30	0	2,879	0.00%
2024/01/25	0	0.00	1	63.40	63.50	-1	2,885	-0.03%
2024/01/24	1	64.60	0	0.00	63.90	1	2,883	0.03%
2024/01/23	1	64.30	4	63.68	64.30	-3	2,899	-0.10%
2024/01/22	0	63.20	0	0.00	63.90	0	2,893	0.00%
2024/01/19	10	63.10	0	0.00	63.00	10	2,895	0.35%
2024/01/18	0	0.00	7	62.60	62.70	-7	2,899	-0.24%
2024/01/17	14.1	65.27	4	63.20	63.10	10.1	2,895	0.35%
2024/01/16	2	64.25	0	0.00	64.80	2	2,802	0.07%
2024/01/15	1	63.30	0	0.00	63.80	1	2,770	0.04%
2024/01/12	1	63.10	0	0.00	63.10	1	2,793	0.04%
2024/01/11	1	63.00	0	0.00	63.90	1	2,783	0.04%
2024/01/10	1	62.80	0	0.00	62.90	1	2,804	0.04%
2024/01/08	0	0.00	3	65.40	64.90	-3	2,771	-0.11%
2024/01/05	3	65.20	2	64.85	64.70	1	2,770	0.04%
2024/01/04	2	64.80	0	0.00	65.00	2	2,764	0.07%
2024/01/03	2	65.40	1	65.60	65.70	1	2,741	0.04%
2023/12/28	3	68.17	5	68.02	67.80	-2	2,629	-0.08%
2023/12/27	0	0.00	2	68.50	68.50	-2	2,589	-0.08%
2023/12/26	2	69.20	0	0.00	69.00	2	2,568	0.08%
2023/12/25	5	70.40	4	70.13	69.30	1	2,552	0.04%
2023/12/22	2	68.80	0	0.00	69.60	2	2,486	0.08%
2023/12/21	0	0.00	2	68.70	68.60	-2	2,460	-0.08%
2023/12/20	2	69.80	2	69.40	68.60	0	2,439	0.00%
2023/12/19	3	69.30	6	69.38	68.50	-3	2,392	-0.13%
2023/12/18	9	70.02	6	70.20	69.30	3	2,342	0.13%
2023/12/15	7	71.54	10	72.08	69.30	-3	2,231	-0.14%
2023/12/14	0	0.00	2.1	70.10	70.30	-2.1	1,847	-0.11%
2023/12/13	0	0.00	1	68.60	68.30	-1	1,755	-0.06%
2023/12/08	0	0.00	2	68.50	68.60	-2	1,714	-0.12%
2023/12/06	0	68.00	1	68.70	67.90	-1	1,696	-0.06%
2023/12/05	5	67.78	2	67.90	68.70	3	1,673	0.18%
2023/12/04	3	68.73	1	68.60	68.50	2	1,630	0.12%
2023/12/01	1	70.80	2	71.15	70.20	-1	1,573	-0.06%
2023/11/30	7	69.26	4	70.53	70.70	3	1,431	0.21%
2023/11/29	2	64.75	0.1	65.90	65.90	2	1,156	0.17%
2023/11/24	0	0.00	2	64.50	63.90	-2	1,137	-0.18%
2023/11/22	0	0.00	1	64.00	63.80	-1	1,142	-0.09%
2023/11/17	1	61.90	0	0.00	62.10	1	1,144	0.09%
2023/11/15	2	61.60	0	0.00	61.60	2	1,156	0.17%
2023/11/03	0	0.00	1	61.20	61.00	-1	1,449	-0.07%
2023/11/01	1	60.10	0	0.00	60.00	1	1,499	0.07%
2023/10/25	2	63.05	0	0.00	62.90	2	1,748	0.11%
2023/10/19	2	62.80	2	63.00	63.00	0	2,055	0.00%
2023/10/18	3	63.70	3	62.50	63.20	0	2,129	0.00%
2023/10/17	1	63.80	1	63.90	63.70	0	2,201	0.00%
2023/10/12	2	64.30	2	64.20	64.70	0	3,391	0.00%
2023/10/11	0	0.00	2	64.60	64.20	-2	3,635	-0.06%
2023/10/06	2	64.80	0	0.00	64.60	2	3,894	0.05%
2023/10/05	0	0.00	4	64.70	64.80	-4	4,607	-0.09%
2023/10/04	1	63.50	20	63.50	63.80	-19	5,391	-0.35%
2023/10/03	1	64.70	0	0.00	64.40	1	5,595	0.02%
2023/10/02	0	0.00	25	64.64	64.60	-25	5,621	-0.44%
2023/09/28	2	63.60	0	0.00	64.00	2	5,639	0.04%
2023/09/27	0.1	63.70	0	0.00	63.50	0.1	5,672	0.00%
2023/09/21	1	64.70	0	0.00	64.00	1	5,704	0.02%
2023/09/20	5	64.90	0	0.00	65.00	5	5,714	0.09%
2023/09/19	10	66.30	0	0.00	65.80	10	5,784	0.17%
2023/09/15	17	66.03	0	0.00	66.40	17	5,809	0.29%
2023/09/14	2.2	67.01	0	0.00	67.20	2.2	5,800	0.04%
2023/09/12	10	65.65	0	0.00	65.80	10	5,816	0.17%
2023/09/11	5	64.80	0	0.00	64.80	5	5,816	0.09%
2023/09/07	1	64.80	0	0.00	64.70	1	5,837	0.02%
2023/09/06	1	65.50	0	0.00	65.30	1	5,877	0.02%
2023/09/05	1	65.70	0	0.00	65.80	1	5,961	0.02%
2023/08/30	2	63.90	0	0.00	64.00	2	6,007	0.03%
2023/08/24	1	62.80	0	0.00	62.60	1	6,106	0.02%
2023/08/22	4	63.08	4	62.10	62.10	0	6,172	0.00%
2023/08/15	0	0.00	1	63.00	63.10	-1	6,199	-0.02%
2023/08/11	3	66.27	3	65.30	65.20	0	6,171	0.00%
2023/08/10	11	67.18	0	0.00	66.80	11	6,139	0.18%
2023/08/08	1	72.60	1	71.80	71.80	0	6,001	0.00%
2023/08/07	1	70.40	0	0.00	72.90	1	5,999	0.02%
2023/08/02	7	72.71	2	72.70	71.70	5	6,010	0.08%
2023/08/01	0	0.00	1	72.70	73.50	-1	5,947	-0.02%
2023/07/31	2	72.75	6	74.73	72.70	-4	5,894	-0.07%
2023/07/28	2.3	74.28	3	74.80	74.80	-0.8	5,830	-0.01%
2023/07/27	6	77.07	12	77.48	77.80	-6	5,781	-0.10%
2023/07/26	1	76.10	1.1	75.71	75.40	-0.1	5,704	0.00%
2023/07/25	4	76.75	2	77.05	76.50	2	5,677	0.04%
2023/07/24	6.1	76.88	1	75.80	76.30	5.1	5,619	0.09%
2023/07/20	6	78.03	11	78.25	78.60	-5	5,494	-0.09%
2023/07/19	5	78.88	6	78.88	77.60	-1	5,426	-0.02%
2023/07/18	19	82.39	46	80.53	79.90	-27	5,296	-0.51%
2023/07/17	9	79.27	7	78.31	80.10	2	4,748	0.04%
2023/07/14	11	77.25	24	76.19	78.00	-13	4,388	-0.30%
2023/07/13	5	75.96	0	0.00	75.20	5	4,225	0.12%
2023/07/12	52.5	79.16	193	78.41	76.30	-140.5	4,058	-3.46%	大賣/鉅額交易
2023/07/11	189	76.21	50	78.52	79.00	139	3,399	4.09%	大買/鉅額交易
2023/07/10	30	72.09	97	71.74	71.90	-67	2,663	-2.52%
2023/07/06	1	70.20	1	70.10	69.60	0	2,535	0.00%
2023/07/05	0	0.00	1	70.20	70.10	-1	2,547	-0.04%
2023/06/29	2	68.90	3	69.00	69.00	-1	2,671	-0.04%
2023/06/28	1	68.70	0	0.00	68.70	1	2,814	0.04%
2023/06/27	9	69.77	4	70.55	68.90	5	3,105	0.16%
2023/06/26	3	69.43	1	69.60	69.80	2	3,064	0.07%
2023/06/19	1	67.70	0	0.00	67.80	1	3,365	0.03%
2023/06/15	1	69.30	0	0.00	69.80	1	3,655	0.03%
2023/06/14	0	0.00	3	70.20	70.00	-3	3,677	-0.08%
2023/06/13	0	0.00	2	71.10	70.90	-2	3,720	-0.05%
2023/06/12	4	70.80	5	71.26	70.80	-1	3,760	-0.03%
2023/06/09	2	71.30	2	71.40	70.90	0	3,746	0.00%
2023/06/08	0	0.00	1	69.70	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	2	70.00	70.30	-2	3,866	-0.05%
2023/06/06	10	69.70	0	0.00	69.40	10	3,969	0.25%
2023/06/02	6	69.95	2	71.35	71.00	4	4,565	0.09%
2023/06/01	10	70.00	2	70.20	70.40	8	4,811	0.17%
2023/05/31	25	70.16	0	0.00	70.00	25	4,813	0.52%
2023/05/29	2	70.00	6	70.25	70.20	-4	4,800	-0.08%
2023/05/26	10	68.00	0	0.00	68.50	10	4,761	0.21%
2023/05/25	3	68.30	0	0.00	68.30	3	4,755	0.06%
2023/05/23	1	67.60	0	0.00	67.50	1	4,779	0.02%
2023/05/19	11	67.57	0	0.00	67.00	11	4,807	0.23%
2023/05/11	1	67.20	3	65.37	65.30	-2	4,979	-0.04%
2023/05/09	2	66.05	3	65.00	65.00	-1	5,044	-0.02%
2023/05/08	1	66.90	0	0.00	66.80	1	5,100	0.02%
2023/05/03	0	0.00	1	66.40	66.70	-1	5,474	-0.02%
2023/05/02	0	0.00	1	67.10	67.00	-1	5,540	-0.02%
2023/04/26	2	63.65	0	0.00	64.40	2	5,612	0.04%
2023/04/21	3	68.40	2	66.80	66.80	1	5,571	0.02%
2023/04/20	1	69.10	2	69.50	69.20	-1	5,542	-0.02%
2023/04/18	10	72.80	12	72.43	71.60	-2	5,527	-0.04%
2023/04/17	2	72.20	3	71.60	72.20	-1	5,455	-0.02%
2023/04/14	2	70.05	2.1	69.77	69.90	-0.1	5,370	0.00%
2023/04/13	7	71.06	1	70.10	70.10	6	5,323	0.11%
2023/04/12	15	72.43	0	0.00	71.80	15	5,283	0.28%
2023/04/11	1	71.90	3	71.93	72.00	-2	5,249	-0.04%
2023/04/10	0	0.00	9	71.46	71.70	-9	5,239	-0.17%
2023/04/07	0	0.00	1	72.00	71.50	-1	5,213	-0.02%
2023/04/06	0	0.00	3	71.97	71.70	-3	5,181	-0.06%
2023/03/31	5	71.38	4	71.60	71.30	1	5,147	0.02%
2023/03/30	5	70.90	4	71.80	70.80	1	5,119	0.02%
2023/03/29	6	70.97	7	71.66	71.00	-1	5,091	-0.02%
2023/03/28	28	71.71	27	71.76	70.50	1	4,993	0.02%
2023/03/27	1	70.30	2	70.20	69.90	-1	4,707	-0.02%
2023/03/24	8	70.20	0	70.20	70.00	8	4,711	0.17%
2023/03/23	10	70.40	0	0.00	70.30	10	4,743	0.21%
2023/03/22	4	71.43	15	71.91	72.00	-11	4,658	-0.24%
2023/03/21	52	71.15	51	71.10	71.30	1	4,563	0.02%
2023/03/20	33	71.94	12	72.48	71.00	21	4,701	0.45%
2023/03/17	5	68.50	3	68.33	68.90	2	4,435	0.05%
2023/03/16	13	67.18	2	67.20	67.20	11	4,405	0.25%
2023/03/15	1	69.40	0	0.00	69.00	1	4,388	0.02%
2023/03/14	1	68.30	1	67.70	68.10	0	4,401	0.00%
2023/03/13	4	68.58	2	68.20	69.10	2	4,451	0.04%
2023/03/10	21	69.77	6	69.57	69.40	15	4,458	0.34%
2023/03/09	60	71.51	47	71.86	71.70	13	4,608	0.28%
2023/03/08	14	73.91	20	72.58	72.10	-6	4,625	-0.13%
2023/03/07	50.1	71.67	60	71.20	71.80	-9.9	4,341	-0.23%
2023/03/06	7	70.73	1	70.50	70.70	6	4,092	0.15%
2023/02/24	1	67.40	0	0.00	66.80	1	3,849	0.03%
2023/02/23	1	66.60	0	0.00	66.50	1	3,851	0.03%
2023/02/22	10	66.10	0	0.00	66.20	10	3,873	0.26%
2023/02/20	0	0.00	2	67.50	67.50	-2	3,947	-0.05%
2023/02/17	1	66.90	1	66.80	66.90	0	3,966	0.00%
2023/02/16	0	0.00	4	66.93	67.70	-4	3,962	-0.10%
2023/02/15	5	67.22	3	66.70	66.30	2	3,941	0.05%
2023/02/14	1	66.80	1	67.10	66.50	0	3,907	0.00%
2023/02/13	0	0.00	3	66.77	66.50	-3	3,927	-0.08%
2023/02/10	2	67.55	6	67.08	67.00	-4	3,946	-0.10%
2023/02/09	4	68.65	2	69.15	68.50	2	3,932	0.05%
2023/02/08	3	68.87	2	68.70	68.70	1	3,918	0.03%
2023/02/07	2	68.45	4	68.93	69.10	-2	3,901	-0.05%
2023/02/06	4	68.38	3	68.07	68.60	1	3,895	0.03%
2023/02/03	2	69.00	3.1	68.80	69.10	-1.1	3,846	-0.03%
2023/02/01	1	66.90	4	67.20	67.10	-3	3,638	-0.08%
2023/01/31	0	0.00	2	66.00	66.30	-2	3,600	-0.06%
2023/01/30	2	65.25	6	64.72	65.30	-4	3,581	-0.11%
2023/01/16	1	62.40	1	62.40	62.50	0	3,522	0.00%
2023/01/13	6	62.60	1	62.60	61.80	5	3,544	0.14%
2023/01/12	1	63.10	2	63.00	62.00	-1	3,574	-0.03%
2023/01/11	0	0.00	12	62.98	63.50	-12	3,597	-0.33%
2023/01/10	2	62.80	2	62.95	63.10	0	3,637	0.00%
2023/01/09	4	61.93	42	62.62	63.00	-38	3,665	-1.04%
2023/01/05	0	0.00	5	60.60	60.10	-5	3,756	-0.13%
2023/01/04	5	60.00	0	0.00	59.80	5	3,793	0.13%
2022/12/28	6	58.57	5	58.48	58.40	1	3,943	0.03%
2022/12/27	1	60.00	2	60.40	60.40	-1	3,945	-0.03%
2022/12/26	1	59.90	3	60.00	60.00	-2	3,975	-0.05%
2022/12/23	0	0.00	1	59.40	60.40	-1	4,039	-0.02%
2022/12/22	2	60.95	3	60.60	60.60	-1	4,080	-0.02%
2022/12/21	1	60.80	3	61.07	60.60	-2	4,149	-0.05%
2022/12/20	2	61.80	0	0.00	61.20	2	4,155	0.05%
2022/12/16	2	64.40	0	0.00	64.00	2	4,209	0.05%
2022/12/15	35	65.73	27	66.13	65.40	8	4,215	0.19%
2022/12/14	3	64.63	7	64.70	65.00	-4	4,141	-0.10%
2022/12/13	5	64.70	11	64.45	64.60	-6	4,113	-0.15%
2022/12/12	31	64.66	10	64.78	64.20	21	4,051	0.52%
2022/12/09	1	62.30	3	62.37	62.20	-2	3,860	-0.05%
2022/12/08	6	62.42	1	63.00	63.00	5	3,895	0.13%
2022/12/07	2	62.15	0	0.00	62.10	2	3,924	0.05%
2022/12/06	18	64.96	2	63.85	63.50	16	3,934	0.41%
2022/12/05	2	65.20	2	65.50	66.00	0	3,979	0.00%
2022/12/02	12	65.63	21	65.72	65.70	-9	4,065	-0.22%
2022/12/01	4	65.70	7	66.11	65.60	-3	4,047	-0.07%
2022/11/30	27	62.67	0	0.00	63.10	27	3,926	0.69%
2022/11/29	4	60.68	2	60.70	60.70	2	3,892	0.05%
2022/11/28	3	61.10	31	61.39	61.30	-28	3,919	-0.71%
2022/11/25	6	60.35	8	61.20	60.40	-2	4,007	-0.05%
2022/11/24	0	0.00	3	60.40	60.70	-3	4,036	-0.07%
2022/11/22	7	59.47	0	0.00	58.90	7	4,165	0.17%
2022/11/21	4	61.00	0	0.00	60.30	4	4,361	0.09%
2022/11/18	2	60.65	23	61.19	60.00	-21	4,769	-0.44%
2022/11/17	5	61.26	0	0.00	61.50	5	4,768	0.10%
2022/11/16	25	60.48	1	60.30	60.40	24	4,782	0.50%
2022/11/15	5	59.00	4	58.75	59.30	1	4,748	0.02%
2022/11/14	5	58.40	0	0.00	58.60	5	4,871	0.10%
2022/11/11	1	58.30	5	58.16	58.10	-4	5,017	-0.08%
2022/11/10	1	57.30	0	0.00	58.10	1	5,312	0.02%
2022/11/09	7	58.74	1	58.80	58.70	6	5,539	0.11%
2022/11/08	2	58.35	1	58.90	57.30	1	5,579	0.02%
2022/11/07	0	0.00	1	58.50	58.30	-1	5,601	-0.02%
2022/11/04	1	57.30	0	0.00	57.80	1	5,692	0.02%
2022/11/02	2	57.70	7	57.19	57.20	-5	5,835	-0.09%
2022/11/01	5	55.90	5	55.20	55.90	0	5,908	0.00%
2022/10/31	0	0.00	33	55.19	55.10	-33	6,159	-0.54%
2022/10/27	1	55.40	2	55.45	55.60	-1	6,538	-0.02%
2022/10/26	2	53.75	0	0.00	53.80	2	6,519	0.03%
2022/10/24	1	53.10	2	53.80	53.10	-1	6,523	-0.02%
2022/10/19	2	53.20	0	0.00	53.20	2	6,675	0.03%
2022/10/18	6	53.32	0	0.00	53.60	6	6,692	0.09%
2022/10/17	5	51.30	0	0.00	52.00	5	6,812	0.07%
2022/10/14	11	52.55	0	0.00	53.00	11	7,022	0.16%
2022/10/13	3	50.43	4	50.50	49.10	-1	7,058	-0.01%
2022/10/12	3	53.80	4	53.20	53.20	-1	7,066	-0.01%
2022/10/11	2	54.80	4	54.40	54.20	-2	7,092	-0.03%
2022/10/07	2	57.50	0	0.00	57.20	2	7,117	0.03%
2022/10/06	2	56.90	0	0.00	58.00	2	7,179	0.03%
2022/10/05	3	58.30	2	57.55	57.10	1	7,199	0.01%
2022/10/04	1	58.70	0	0.00	58.60	1	7,171	0.01%
2022/10/03	1	57.20	0	0.00	57.20	1	7,236	0.01%
2022/09/30	4	55.35	5	56.72	57.00	-1	7,381	-0.01%
2022/09/29	3	55.50	0	0.00	56.00	3	7,404	0.04%
2022/09/28	6	57.87	2	55.00	55.00	4	7,415	0.05%
2022/09/27	0	0.00	1	58.50	59.50	-1	7,453	-0.01%
2022/09/26	3	58.83	3	58.40	57.90	0	7,571	0.00%
2022/09/23	1	63.40	2	62.00	62.00	-1	7,628	-0.01%
2022/09/22	3	63.13	6	63.97	64.00	-3	7,688	-0.04%
2022/09/21	6	64.63	1	64.40	64.40	5	7,686	0.07%
2022/09/20	2	65.25	2	66.40	65.40	0	7,731	0.00%
2022/09/15	3	67.73	5	66.96	66.40	-2	7,899	-0.03%
2022/09/13	6	68.12	1	67.00	67.00	5	7,975	0.06%
2022/09/12	5	67.10	3	67.67	67.80	2	8,102	0.02%
2022/09/08	1	64.70	4	65.75	68.50	-3	8,290	-0.04%
2022/09/07	6	64.33	1	64.00	64.40	5	8,456	0.06%
2022/09/06	2	65.70	16	65.34	63.60	-14	8,418	-0.17%
2022/09/05	12	68.40	1	70.30	67.50	11	8,364	0.13%
2022/09/02	10	69.00	12	69.99	69.70	-2	8,340	-0.02%
2022/09/01	28	70.88	2	70.20	68.90	26	8,309	0.31%
2022/08/31	2	69.75	6.2	69.27	69.90	-4.2	8,199	-0.05%
2022/08/30	0	0.00	2.2	69.11	69.10	-2.2	8,195	-0.03%
2022/08/29	8.2	68.32	2	68.50	68.30	6.2	8,202	0.07%
2022/08/26	3.2	70.84	23	71.72	71.60	-19.8	8,191	-0.24%
2022/08/25	22	71.35	8	71.44	70.10	14	8,089	0.17%
2022/08/23	3	68.23	0	0.00	68.20	3	8,076	0.04%
2022/08/22	3	69.33	0	0.00	69.30	3	8,299	0.04%
2022/08/19	2	69.85	2	70.30	69.90	0	8,332	0.00%
2022/08/18	5	69.68	6	69.78	70.40	-1	8,275	-0.01%
2022/08/17	9	71.58	1	71.90	71.00	8	8,186	0.10%
2022/08/16	2	69.65	13	69.31	70.20	-11	7,927	-0.14%
2022/08/15	4	66.88	2	67.40	67.90	2	7,819	0.03%
2022/08/12	3	66.10	21	66.02	66.20	-18	7,855	-0.23%
2022/08/11	4	68.15	12	66.57	66.30	-8	7,936	-0.10%
2022/08/10	1	66.70	1	66.40	66.80	0	8,128	0.00%
2022/08/09	2	68.15	1	68.00	67.40	1	8,351	0.01%
2022/08/08	2	65.60	5	65.94	67.30	-3	8,537	-0.04%
2022/08/05	9	67.91	5	67.64	67.60	4	8,520	0.05%
2022/08/04	9	65.52	27	66.01	66.70	-18	8,413	-0.21%
2022/08/03	2	62.75	1	63.20	63.40	1	8,327	0.01%
2022/08/02	0.1	63.10	0	0.00	63.50	0.1	8,470	0.00%
2022/08/01	1	64.80	0	0.00	64.80	1	8,563	0.01%
2022/07/27	0	0.00	1	63.80	64.50	-1	8,971	-0.01%
2022/07/26	1	62.60	0	0.00	62.60	1	9,027	0.01%
2022/07/25	0	0.00	1	65.40	65.10	-1	9,039	-0.01%
2022/07/22	13	65.24	13	65.90	65.80	0	9,176	0.00%
2022/07/21	11	64.77	23	65.10	66.20	-12	9,223	-0.13%
2022/07/20	3	62.33	24	62.57	62.40	-21	9,154	-0.23%
2022/07/19	8.1	61.14	0	0.00	60.90	8.1	9,272	0.09%
2022/07/18	11	59.57	0	0.00	59.80	11	9,442	0.12%
2022/07/15	4	58.73	1	58.90	59.00	3	9,747	0.03%
2022/07/14	22	57.48	16	57.45	58.30	6	10,055	0.06%
2022/07/13	0	0.00	1	55.80	55.80	-1	10,347	-0.01%
2022/07/12	1.1	55.00	3	54.50	54.80	-1.9	10,689	-0.02%
2022/07/11	1	58.20	1	58.90	58.10	0	10,957	0.00%
2022/07/08	1	57.30	2	58.55	58.00	-1	11,017	-0.01%
2022/07/07	2	54.45	2	55.05	55.80	0	10,898	0.00%
2022/07/06	4	54.40	0	0.00	53.90	4	10,894	0.04%
2022/07/05	3	57.10	12	55.69	56.50	-9	10,938	-0.08%
2022/07/04	16	57.38	7	58.23	56.90	9	10,930	0.08%
2022/07/01	15	61.56	0	0.00	57.90	15	11,029	0.14%
2022/06/30	13	64.05	5	63.34	63.00	8	11,036	0.07%
2022/06/29	2	66.85	1	67.50	67.60	1	11,191	0.01%
2022/06/28	7	68.56	3	68.00	68.00	4	11,908	0.03%
2022/06/27	14	69.61	4	69.88	70.00	10	13,329	0.08%
2022/06/24	6	67.78	1	67.00	67.00	5	13,453	0.04%
2022/06/22	9	67.99	0	0.00	66.60	9	13,864	0.06%
2022/06/21	2	68.35	8	67.95	69.40	-6	14,058	-0.04%
2022/06/20	8.1	67.55	6	66.45	66.10	2.1	14,344	0.01%
2022/06/17	1	69.10	156	70.59	69.10	-155	14,401	-1.08%	大賣/鉅額交易
2022/06/16	20	75.97	2	72.10	71.60	18	14,233	0.13%
2022/06/15	1	78.10	1	79.70	79.00	0	14,183	0.00%
2022/06/14	2	78.65	0	0.00	78.90	2	14,341	0.01%
2022/06/13	0	80.30	0	0.00	79.50	0	14,314	0.00%
2022/06/09	3	80.80	1	81.10	81.50	2	14,480	0.01%
2022/06/08	22	81.62	6	80.80	80.80	16	14,506	0.11%
2022/06/07	4	81.30	20	81.04	81.50	-16	14,549	-0.11%
2022/06/06	12	81.70	15	81.78	81.40	-3	14,548	-0.02%
2022/06/02	40	83.21	42	83.43	83.10	-2	14,535	-0.01%
2022/06/01	6	84.85	2	84.80	84.00	4	14,505	0.03%
2022/05/31	24	83.83	28	83.96	83.80	-4	14,345	-0.03%
2022/05/30	13	83.72	8	82.78	84.50	5	14,193	0.04%
2022/05/27	15	80.23	14	80.44	80.20	1	13,953	0.01%
2022/05/26	2	80.40	3	78.90	78.90	-1	13,935	-0.01%
2022/05/25	0	0.00	4	79.90	80.20	-4	13,923	-0.03%
2022/05/24	4	80.13	5	79.00	78.70	-1	13,997	-0.01%
2022/05/23	2	81.90	2	81.70	81.20	0	14,026	0.00%
2022/05/20	3	80.97	5	81.14	81.20	-2	14,123	-0.01%
2022/05/19	5	79.40	2.2	80.00	81.20	2.9	14,577	0.02%
2022/05/18	41	81.33	32.2	82.51	81.20	8.9	14,594	0.06%
2022/05/17	13.3	82.05	15	80.83	82.40	-1.7	14,434	-0.01%
2022/05/16	4	80.10	3	79.47	78.40	1	14,348	0.01%
2022/05/13	3	76.40	1	76.50	77.20	2	14,440	0.01%
2022/05/12	1	76.20	1	75.50	75.50	0	14,713	0.00%
2022/05/11	6	77.53	8	77.70	77.10	-2	15,081	-0.01%
2022/05/10	26	75.35	26	73.78	75.50	0	14,961	0.00%
2022/05/09	15	78.63	8	79.35	77.10	7	15,062	0.05%
2022/05/06	3	78.90	0	0.00	81.20	3	15,546	0.02%
2022/05/05	41	81.87	40	81.43	81.40	1	15,572	0.01%
2022/05/04	5	79.10	0	0.00	78.60	5	15,326	0.03%
2022/05/03	23	77.87	22	77.08	77.90	1	15,547	0.01%
2022/04/29	10	77.60	0	0.00	76.10	10	15,578	0.06%
2022/04/28	26	75.07	30	73.98	76.00	-4	15,557	-0.03%
2022/04/27	2	73.55	5	74.10	76.10	-3	15,466	-0.02%
2022/04/26	6.2	79.04	4	77.35	77.00	2.2	15,339	0.01%
2022/04/25	6	79.42	2	78.90	78.70	4	15,252	0.03%
2022/04/22	3	83.57	101	83.00	82.80	-98	15,120	-0.65%	大賣/
2022/04/21	106	81.61	17	82.94	84.60	89	14,983	0.59%	大買/
2022/04/20	23	80.90	10	80.90	80.80	13	14,855	0.09%
2022/04/19	19	81.24	13	81.52	80.60	6	14,623	0.04%
2022/04/18	23	82.03	20	82.20	82.00	3	14,444	0.02%
2022/04/15	13.7	85.96	300	87.50	85.00	-286.4	14,235	-2.01%	大賣/鉅額交易
2022/04/14	10.2	92.52	10	90.90	90.80	0.2	14,260	0.00%
2022/04/13	1	93.80	2	93.80	93.80	-1	14,192	-0.01%
2022/04/12	5	95.00	7	94.01	93.30	-2	14,352	-0.01%
2022/04/11	1	95.30	2	96.80	95.00	-1	14,407	-0.01%
2022/04/08	43	98.25	42	99.19	98.10	1	14,392	0.01%
2022/04/07	8.1	99.22	0	0.00	98.00	8.1	14,346	0.06%
2022/04/06	6	100.58	2	101.75	101.50	4	14,168	0.03%
2022/04/01	10	99.60	0	0.00	100.50	10	14,162	0.07%
2022/03/31	10	105.15	16	102.41	102.00	-6	13,986	-0.04%
2022/03/30	40	105.44	160.1	106.95	105.00	-120.1	13,567	-0.89%	大賣/鉅額交易
2022/03/29	2	100.15	6	99.75	98.80	-4	12,340	-0.03%
2022/03/28	19	98.55	10	98.56	98.40	9	12,524	0.07%
2022/03/25	0	0.00	10	100.15	99.90	-10	12,582	-0.08%
2022/03/24	20	97.69	0	0.00	97.80	20	12,322	0.16%
2022/03/23	18	99.92	15	100.57	99.60	3	12,188	0.02%
2022/03/22	13	102.50	8	102.00	102.50	5	12,003	0.04%
2022/03/21	4	105.25	1	105.00	105.00	3	11,884	0.03%
2022/03/18	15.2	104.60	19	104.18	105.00	-3.8	11,866	-0.03%
2022/03/17	12.5	100.54	24	100.67	102.00	-11.5	11,702	-0.10%
2022/03/16	0.3	96.30	0	0.00	96.30	0.3	11,705	0.00%
2022/03/15	14	96.08	5	96.56	95.00	9	11,863	0.08%
2022/03/14	23	102.35	22	103.59	102.00	1	11,960	0.01%
2022/03/10	2.1	100.47	0	0.00	99.50	2.1	12,755	0.02%
2022/03/09	23	95.30	23	96.96	97.70	0	13,630	0.00%
2022/03/07	0	0.00	3	98.80	97.30	-3	14,153	-0.02%
2022/03/03	0	0.00	2	105.00	103.00	-2	14,750	-0.01%
2022/03/02	0	0.00	1	102.50	103.50	-1	14,986	-0.01%
2022/03/01	1	103.00	0	0.00	103.50	1	15,294	0.01%
2022/02/25	8	100.50	8	100.00	100.50	0	15,771	0.00%
2022/02/24	2	99.50	0	0.00	99.40	2	16,240	0.01%
2022/02/23	3	102.17	2	102.75	104.00	1	16,640	0.01%
2022/02/22	2	103.50	4.1	103.48	102.50	-2.1	17,811	-0.01%
2022/02/21	14	108.14	35	110.66	106.00	-21	18,081	-0.12%
2022/02/18	13	108.35	16	107.28	109.00	-3	17,897	-0.02%
2022/02/17	57	106.93	1	106.51	107.00	56	18,019	0.31%
2022/02/16	2	107.75	2	108.00	107.00	0	18,175	0.00%
2022/02/15	19	106.66	63	108.33	105.00	-44	18,300	-0.24%
2022/02/14	78	104.57	32.9	105.76	106.00	45.1	18,441	0.24%
2022/02/11	22	105.66	24	105.40	105.00	-2	18,444	-0.01%
2022/02/10	0	0.00	7.2	102.15	103.00	-7.2	18,668	-0.04%
2022/02/09	110.2	102.97	103	103.96	103.00	7.2	19,384	0.04%	大買/大賣/
2022/02/08	7	101.09	158	96.71	102.00	-151	19,523	-0.77%	大賣/鉅額交易
2022/02/07	2	94.20	173	93.08	95.00	-171	19,910	-0.86%	大賣/鉅額交易
2022/01/26	24	89.66	0	0.00	90.50	24	20,923	0.11%
2022/01/25	162.2	89.96	337	93.02	89.50	-174.8	22,423	-0.78%	大買/大賣/鉅額交易
2022/01/21	330	89.18	6	89.00	88.70	324	23,536	1.38%	大買/鉅額交易
2022/01/20	2	89.15	1	90.40	90.30	1	24,081	0.00%
2022/01/19	2	90.75	0	0.00	90.40	2	24,609	0.01%
2022/01/18	0	0.00	4	92.58	92.40	-4	25,087	-0.02%
2022/01/17	1.3	90.11	3	91.30	92.00	-1.7	25,652	-0.01%
2022/01/14	2	88.90	101	88.01	89.30	-99	26,174	-0.38%	大賣/
2022/01/13	3	91.33	1	90.80	90.60	2	27,169	0.01%
2022/01/12	7	92.77	1	94.00	92.70	6	27,947	0.02%
2022/01/11	15.6	94.08	9	96.30	93.70	6.6	28,558	0.02%
2022/01/10	12	98.33	13	96.93	98.60	-1	28,664	0.00%
2022/01/07	27	96.73	68	95.37	95.00	-41	28,617	-0.14%
2022/01/06	157	100.32	1	100.01	100.50	156	28,343	0.55%	大買/鉅額交易
2022/01/05	9	101.56	5	100.70	102.00	4	28,453	0.01%
2022/01/04	3	104.67	1	105.50	104.00	2	28,502	0.01%
2022/01/03	1	105.50	0	0.00	105.50	1	28,716	0.00%
2021/12/30	1	106.50	1	107.00	107.00	0	28,796	0.00%
2021/12/28	0	0.00	3	110.67	108.00	-3	29,134	-0.01%
2021/12/27	0	0.00	3	109.17	109.00	-3	29,185	-0.01%
2021/12/24	223	110.04	19	110.50	107.50	204	29,287	0.70%	大買/鉅額交易
2021/12/23	100	111.50	1	111.00	111.50	99	29,125	0.34%
2021/12/22	30	108.82	18	111.28	108.00	12	29,022	0.04%
2021/12/21	20	108.05	19	108.05	108.00	1	28,709	0.00%
2021/12/17	2	105.75	1	104.00	104.50	1	28,800	0.00%
2021/12/16	31	107.79	17	107.09	109.00	14	28,899	0.05%
2021/12/15	17	106.00	16	104.00	106.00	1	28,763	0.00%
2021/12/10	1	106.50	1	105.00	105.00	0	28,726	0.00%
2021/12/09	7	110.43	6	109.00	109.00	1	28,660	0.00%
2021/12/08	2	112.50	7	112.07	112.00	-5	28,764	-0.02%
2021/12/07	69	111.93	67	115.37	110.00	2	28,852	0.01%
2021/12/06	30	112.52	27	112.24	113.00	3	28,486	0.01%
2021/12/03	93	114.13	104	112.26	111.50	-11	28,344	-0.04%	大賣/
2021/12/02	8	111.31	1	112.00	107.00	7	27,818	0.03%
2021/12/01	3	111.00	4	110.38	110.50	-1	27,901	0.00%
2021/11/30	21	109.31	23	108.43	110.50	-2	28,112	-0.01%
2021/11/29	4	105.00	2	105.75	106.00	2	28,267	0.01%
2021/11/26	0	0.00	1.2	106.67	103.50	-1.2	28,113	0.00%
2021/11/25	13	109.50	11.2	108.27	108.00	1.8	27,981	0.01%
2021/11/24	35	110.67	40.2	110.18	112.00	-5.2	27,809	-0.02%
2021/11/23	41	107.91	39	110.21	106.00	2	27,568	0.01%
2021/11/22	32.1	110.69	34	110.96	108.50	-1.9	27,561	-0.01%
2021/11/19	85	112.05	59	112.17	111.50	26	27,864	0.09%
2021/11/18	72.4	104.70	20	104.28	106.00	52.4	27,212	0.19%
2021/11/17	1	102.00	4	101.25	102.00	-3	27,315	-0.01%
2021/11/16	104	100.96	2	100.25	98.20	102	27,667	0.37%	大買/鉅額交易
2021/11/15	25	100.34	24	100.21	100.50	1	28,029	0.00%
2021/11/12	5	102.20	3	102.17	100.50	2	28,240	0.01%
2021/11/11	12	100.60	11	100.39	101.00	1	28,331	0.00%
2021/11/10	6	96.92	3	97.57	97.90	3	28,092	0.01%
2021/11/09	32	98.06	33	98.45	98.00	-1	27,946	0.00%
2021/11/08	66	102.20	5.1	99.70	99.20	60.9	27,499	0.22%
2021/11/05	22	110.16	19	107.66	110.00	3	26,953	0.01%
2021/11/04	130	113.03	30	111.60	110.00	100	26,808	0.37%	大買/
2021/11/03	18	108.20	22	110.02	108.00	-4	26,125	-0.02%
2021/11/02	76.1	119.76	167	120.21	111.50	-90.9	25,206	-0.36%	大賣/
2021/11/01	67	121.51	4	121.38	123.50	63	23,823	0.26%
2021/10/29	84	113.81	39	111.73	112.50	45	23,484	0.19%
2021/10/28	18.1	108.11	15	109.63	107.50	3.1	22,973	0.01%
2021/10/27	10	107.65	14	107.25	107.00	-4	22,734	-0.02%
2021/10/26	22	103.73	20.1	107.95	101.50	1.9	22,334	0.01%
2021/10/25	17	106.91	21	104.33	105.50	-4	22,136	-0.02%
2021/10/22	22	101.64	30	102.45	101.50	-8	22,045	-0.04%
2021/10/21	18	102.92	25	100.98	100.50	-7	22,333	-0.03%
2021/10/20	34.1	97.73	78	97.80	96.80	-43.9	22,038	-0.20%
2021/10/19	76	99.79	51	99.71	101.50	25	22,139	0.11%
2021/10/18	3	92.57	7	94.09	92.60	-4	21,900	-0.02%
2021/10/15	18	91.30	19	92.24	91.40	-1	22,556	0.00%
2021/10/14	1	88.60	1.1	88.53	89.00	-0.1	23,483	0.00%
2021/10/13	14	88.29	15	89.70	87.40	-1	23,748	0.00%
2021/10/12	42	94.57	31	93.60	93.30	11	24,108	0.05%
2021/10/08	19	93.48	18	92.96	94.00	1	24,790	0.00%
2021/10/07	18	89.50	18	90.00	89.50	0	25,392	0.00%
2021/10/06	21	86.20	20	88.20	86.20	1	25,823	0.00%
2021/10/05	10	86.80	11	84.82	86.50	-1	26,290	0.00%
2021/10/04	2	82.05	3	83.27	81.10	-1	26,522	0.00%
2021/10/01	1	87.20	0	0.00	84.10	1	26,890	0.00%
2021/09/30	3	90.27	3	89.97	89.30	0	27,668	0.00%
2021/09/28	0	0.00	0.2	92.20	91.80	-0.2	28,938	0.00%
2021/09/27	0	0.00	1	95.60	94.60	-1	29,581	0.00%
2021/09/24	4.3	96.17	2	95.40	95.00	2.3	30,007	0.01%
2021/09/23	2	93.75	1	95.40	95.40	1	30,217	0.00%
2021/09/22	0	0.00	1	90.20	90.20	-1	30,320	0.00%
2021/09/16	8	90.98	8	90.85	90.40	0	31,844	0.00%
2021/09/13	30	92.87	45	95.96	92.30	-15	33,164	-0.05%
2021/09/10	40	93.38	27	91.63	94.90	13	33,443	0.04%
2021/09/09	0	0.00	7	92.34	93.90	-7	34,291	-0.02%
2021/09/08	10	92.17	5	90.72	90.50	5	35,196	0.01%
2021/09/07	25	92.63	24.1	91.60	94.30	0.9	35,488	0.00%
2021/09/06	13	97.82	12	98.91	94.50	1	35,198	0.00%
2021/09/03	17	97.78	12	97.82	98.50	5	34,882	0.01%
2021/09/02	9	101.11	642	103.85	100.50	-633	34,527	-1.83%	大賣/鉅額交易
2021/09/01	2	108.50	3	109.17	111.00	-1	34,572	0.00%
2021/08/31	2	107.00	4	107.50	108.50	-2	34,495	-0.01%
2021/08/30	0	0.00	1	110.00	110.00	-1	34,408	0.00%
2021/08/27	1	106.50	14	107.39	106.50	-13	34,340	-0.04%
2021/08/26	85	112.36	93	113.86	111.50	-8	34,147	-0.02%
2021/08/25	63	114.84	26	111.29	113.00	37	34,077	0.11%
2021/08/24	29.1	110.43	46	109.61	107.50	-16.9	33,308	-0.05%
2021/08/23	26	106.56	21	108.88	106.00	5	32,775	0.02%
2021/08/20	6	102.83	17	103.94	105.00	-11	32,351	-0.03%
2021/08/19	12	100.28	9	100.84	99.00	3	31,672	0.01%
2021/08/18	41	94.89	32	92.30	100.00	9	31,083	0.03%
2021/08/17	3	95.20	17	98.75	91.00	-14	30,700	-0.05%
2021/08/16	28	98.90	21	99.37	98.90	7	30,369	0.02%
2021/08/13	6	99.65	13	101.50	97.00	-7	30,232	-0.02%
2021/08/12	23	101.83	13	101.65	103.00	10	30,107	0.03%
2021/08/11	16	100.13	27	98.87	97.60	-11	29,975	-0.04%
2021/08/10	5	101.40	8	100.04	101.00	-3	29,776	-0.01%
2021/08/09	60	102.62	23	104.15	100.50	37	29,579	0.13%
2021/08/06	17	106.65	13	105.15	108.50	4	29,399	0.01%
2021/08/05	1	108.00	21	110.12	108.50	-20	29,282	-0.07%
2021/08/04	4	115.88	24	114.96	113.00	-20	29,279	-0.07%
2021/08/03	15	115.00	29	113.62	113.50	-14	29,284	-0.05%
2021/08/02	34	111.35	12	108.88	111.50	22	28,915	0.08%
2021/07/30	22	105.36	37	104.39	102.50	-15	28,598	-0.05%
2021/07/29	24	107.13	13	106.96	107.00	11	28,473	0.04%
2021/07/28	6	104.33	57	108.94	104.50	-51	28,180	-0.18%
2021/07/27	44	119.09	40	120.29	114.50	4	27,765	0.01%
2021/07/26	85	118.86	65.2	116.12	115.50	19.8	27,020	0.07%
2021/07/23	33.2	113.48	5	115.50	110.00	28.2	26,312	0.11%
2021/07/22	24	111.58	51	109.82	113.50	-27	25,352	-0.11%
2021/07/21	75	107.37	95	109.45	103.50	-20	25,114	-0.08%
2021/07/20	61	106.93	52	106.28	108.50	9	24,422	0.04%
2021/07/19	10	101.83	6.2	101.48	100.00	3.8	23,783	0.02%
2021/07/16	42.1	101.24	36	99.02	102.50	6.1	24,120	0.03%
2021/07/15	6	98.67	16	96.64	100.00	-10	24,054	-0.04%
2021/07/14	23.1	101.93	69	105.40	98.10	-45.9	23,919	-0.19%
2021/07/13	70	115.32	20	113.05	109.00	50	23,126	0.22%
2021/07/12	17	104.06	10.8	103.39	105.50	6.2	22,646	0.03%
2021/07/09	44	97.69	31	96.25	96.00	13	22,042	0.06%
2021/07/08	42	96.60	34	95.96	94.80	8	21,711	0.04%
2021/07/07	32	95.80	39.1	94.53	93.60	-7.1	21,344	-0.03%
2021/07/06	22	91.85	40	91.91	92.60	-18	20,611	-0.09%
2021/07/05	50	93.54	76	91.10	90.50	-26	20,264	-0.13%
2021/07/02	14.1	84.58	19	84.59	87.60	-5	19,651	-0.03%
2021/07/01	62	82.62	17	81.84	79.70	45	19,370	0.23%
2021/06/30	13	84.22	51	84.36	86.20	-38	19,562	-0.19%
2021/06/29	91	79.13	0	0.00	78.70	91	19,614	0.46%
2021/06/28	24	81.65	17	80.59	79.60	7	19,407	0.04%
2021/06/25	16	79.64	15.1	79.05	81.80	0.9	18,838	0.00%
2021/06/24	4	73.83	2	74.95	74.40	2	18,163	0.01%
2021/06/23	22	72.53	40.2	72.87	74.50	-18.2	17,792	-0.10%
2021/06/22	0	0.00	8	68.38	69.90	-8	17,070	-0.05%
2021/06/21	23	68.13	30	68.96	66.20	-7	16,679	-0.04%
2021/06/18	20.2	68.27	27	67.78	68.90	-6.8	16,156	-0.04%
2021/06/17	16.1	63.92	9	62.97	65.20	7.1	15,070	0.05%
2021/06/16	34	58.82	56.2	60.46	61.00	-22.2	14,076	-0.16%
2021/06/15	27	57.73	8	57.98	57.80	19	13,617	0.14%
2021/06/11	5	56.60	5	56.80	56.50	0	13,585	0.00%
2021/06/10	5	56.74	2	57.55	57.00	3	13,668	0.02%
2021/06/09	32	56.93	34	57.80	56.50	-2	13,562	-0.01%
2021/06/08	1	54.80	5	54.48	54.80	-4	13,053	-0.03%
2021/06/07	4	53.08	2	53.20	53.40	2	13,119	0.02%
2021/06/04	0	0.00	1	54.40	54.00	-1	13,221	-0.01%
2021/06/03	5	53.52	4	53.00	53.50	1	13,225	0.01%
2021/06/02	7	54.30	5	55.58	52.90	2	13,253	0.02%
2021/06/01	0	0.00	2	52.25	52.00	-2	12,855	-0.02%
2021/05/31	1	50.40	12	51.21	51.20	-11	12,919	-0.09%
2021/05/28	3.2	50.74	3	50.48	50.60	0.2	13,004	0.00%
2021/05/27	1	47.90	0	0.00	48.35	1	13,181	0.01%
2021/05/26	1	48.05	1	48.20	48.40	0	13,217	0.00%
2021/05/25	4	47.28	33	47.91	47.85	-29	13,317	-0.22%
2021/05/24	18	46.13	0	0.00	46.25	18	13,390	0.13%
2021/05/21	7	44.87	3	45.30	46.15	4	13,538	0.03%
2021/05/20	10	44.27	10	44.75	43.85	0	13,616	0.00%
2021/05/12	11	43.43	13	44.49	43.50	-2	13,348	-0.01%
2021/05/11	7	47.29	0	0.00	46.60	7	13,217	0.05%
2021/05/10	1	51.70	0	0.00	51.10	1	13,093	0.01%
2021/05/07	0	0.00	7	52.13	53.60	-7	13,597	-0.05%
2021/05/06	7	50.54	0	0.00	50.70	7	13,602	0.05%
2021/05/05	9.1	51.88	12	52.38	50.90	-2.9	13,569	-0.02%
2021/05/04	8	50.50	0	0.00	52.40	8	13,623	0.06%
2021/05/03	7	56.49	3	56.10	55.50	4	13,697	0.03%
2021/04/29	7	59.07	2	59.15	59.00	5	13,737	0.04%
2021/04/28	3	60.47	27	61.24	60.50	-24	13,804	-0.17%
2021/04/27	62	61.06	2	61.90	60.20	60	13,935	0.43%
2021/04/26	4	62.73	26	63.17	62.70	-22	13,805	-0.16%
2021/04/23	77	62.62	98	63.01	62.40	-21	13,876	-0.15%
2021/04/22	112	63.83	72	64.17	60.50	40	13,695	0.29%	大買/
2021/04/21	75	61.85	80	61.32	61.70	-5	13,209	-0.04%
2021/04/20	13	60.24	20	60.22	59.50	-7	12,870	-0.05%
2021/04/19	2.1	56.65	0	0.00	56.70	2.1	12,514	0.02%
2021/04/16	2	55.50	1	56.00	56.00	1	12,781	0.01%
2021/04/15	0	0.00	0.1	55.40	55.40	-0.1	12,871	0.00%
2021/04/14	2	55.25	2	54.65	55.40	0	12,979	0.00%
2021/04/13	1	56.20	1	57.50	55.80	0	13,158	0.00%
2021/04/12	12	58.49	5	58.70	57.10	7	13,235	0.05%
2021/04/09	18	58.92	3	58.73	58.60	15	13,439	0.11%
2021/04/08	6	60.92	13	60.30	60.70	-7	14,110	-0.05%
2021/04/07	14	58.91	28	59.00	59.60	-14	14,202	-0.10%
2021/04/06	27	57.54	20	58.25	59.60	7	14,068	0.05%
2021/04/01	15	55.90	11	55.48	54.50	4	13,793	0.03%
2021/03/31	5	53.26	0	0.00	53.50	5	14,143	0.04%
2021/03/29	0	0.00	17	54.36	54.60	-17	16,146	-0.11%
2021/03/26	1	53.10	10	53.60	53.70	-9	16,282	-0.06%
2021/03/25	2	52.40	0	0.00	52.20	2	16,368	0.01%
2021/03/24	0	0.00	2	53.40	53.70	-2	16,465	-0.01%
2021/03/23	11	53.55	3	53.00	53.00	8	16,589	0.05%
2021/03/22	3	54.60	7	54.84	54.40	-4	16,726	-0.02%
2021/03/19	1	54.40	2	53.80	54.60	-1	16,967	-0.01%
2021/03/18	1	54.40	2	55.00	54.20	-1	17,189	-0.01%
2021/03/17	3	54.40	5	54.92	54.20	-2	17,384	-0.01%
2021/03/16	22	54.67	23	54.08	53.80	-1	17,675	-0.01%
2021/03/15	0	0.00	3.6	53.79	54.10	-3.6	18,108	-0.02%
2021/03/12	26	53.07	26	52.90	53.10	0	18,159	0.00%
2021/03/11	10	52.30	14	52.66	52.90	-4	18,251	-0.02%
2021/03/10	17	50.36	20	51.37	51.40	-3	18,268	-0.02%
2021/03/09	1	49.15	0	0.00	48.70	1	18,249	0.01%
2021/03/08	4	50.40	0	0.00	49.65	4	18,577	0.02%
2021/03/05	2	51.45	0	0.00	51.30	2	18,928	0.01%
2021/03/04	2	52.15	0	0.00	51.60	2	19,241	0.01%
2021/03/03	18	53.14	10	53.55	54.10	8	19,614	0.04%
2021/03/02	6	54.33	8	55.60	53.90	-2	19,881	-0.01%
2021/02/26	6	54.73	2	54.50	54.00	4	20,047	0.02%
2021/02/25	1	55.70	2	54.80	54.60	-1	21,355	0.00%
2021/02/24	10	55.00	10	55.20	55.00	0	22,443	0.00%
2021/02/23	2	53.75	4	55.48	55.00	-2	22,545	-0.01%
2021/02/22	4	54.83	8	55.10	54.40	-4	22,470	-0.02%
2021/02/17	1	50.80	2	51.65	51.80	-1	23,384	0.00%
2021/02/05	1	49.10	1	48.90	48.90	0	23,516	0.00%
2021/02/01	9	49.28	0	0.00	49.00	9	24,991	0.04%
2021/01/29	3	52.17	2	51.95	50.50	1	24,939	0.00%
2021/01/28	2	51.15	0	0.00	51.20	2	24,472	0.01%
2021/01/27	11	52.60	12	52.49	52.50	-1	24,442	0.00%
2021/01/26	2	53.10	2	52.05	52.00	0	24,460	0.00%
2021/01/25	2	52.85	13	53.08	53.30	-11	24,404	-0.05%
2021/01/22	24	50.95	1	51.20	51.60	23	24,222	0.09%
2021/01/21	18	51.88	11	50.81	51.00	7	24,138	0.03%
2021/01/20	26	53.28	18	51.65	51.70	8	24,060	0.03%
2021/01/19	1	54.90	18	55.09	54.80	-17	23,846	-0.07%
2021/01/18	4	55.15	9	55.67	55.50	-5	23,821	-0.02%
2021/01/15	11	53.65	11	54.56	54.00	0	23,598	0.00%
2021/01/14	8	54.18	4	54.60	53.90	4	23,431	0.02%
2021/01/13	21	55.01	20	55.50	55.30	1	23,327	0.00%
2021/01/12	21	56.52	1	54.70	55.30	20	23,246	0.09%
2021/01/11	3	54.97	31	54.88	56.50	-28	22,867	-0.12%
2021/01/08	18	53.18	71	54.31	53.50	-53	22,833	-0.23%
2021/01/07	13	53.48	2	54.30	53.20	11	23,230	0.05%
2021/01/06	5	54.44	21	53.45	53.00	-16	23,313	-0.07%
2021/01/05	57	54.58	3	54.30	54.70	54	23,142	0.23%
2021/01/04	13	55.75	4	55.68	54.70	9	23,109	0.04%
2020/12/31	20	54.82	28	54.82	54.10	-8	23,051	-0.03%
2020/12/30	34	52.24	28	52.55	51.80	6	22,367	0.03%
2020/12/29	0	0.00	15	51.78	52.80	-15	22,044	-0.07%
2020/12/28	18	52.10	48	51.57	51.60	-30	21,821	-0.14%
2020/12/25	20	51.48	15	51.55	51.00	5	21,429	0.02%
2020/12/24	15	48.77	36	49.82	50.60	-21	20,612	-0.10%
2020/12/23	55	47.38	40	47.18	46.90	15	19,511	0.08%
2020/12/22	19	44.32	1	43.60	43.60	18	18,595	0.10%
2020/12/21	2	43.90	2	44.43	44.60	0	18,505	0.00%
2020/12/18	3	43.87	1	44.15	44.00	2	18,713	0.01%
2020/12/16	2	44.10	2	44.15	44.75	0	18,660	0.00%
2020/12/15	0	0.00	3	43.43	42.70	-3	18,800	-0.02%
2020/12/14	11	45.70	5	45.13	45.10	6	19,025	0.03%
2020/12/11	8	44.70	3	44.05	44.10	5	18,840	0.03%
2020/12/10	5	45.83	6	46.14	45.80	-1	18,653	-0.01%
2020/12/09	21	46.31	26	46.48	45.95	-5	18,353	-0.03%
2020/12/08	4	45.01	1	45.25	44.95	3	17,978	0.02%
2020/12/07	40	44.46	35	44.67	44.30	5	17,988	0.03%
2020/12/04	6	44.71	4	44.78	44.30	2	17,926	0.01%
2020/12/03	5	45.17	5	44.95	44.35	0	17,860	0.00%
2020/12/02	33	45.41	16	45.50	44.70	17	17,857	0.10%
2020/12/01	4	43.99	43	43.71	45.80	-39	17,637	-0.22%
2020/11/30	41	44.67	22	44.77	44.60	19	17,461	0.11%
2020/11/27	42	43.99	58	44.43	45.15	-16	17,327	-0.09%
2020/11/26	13	43.29	24	43.79	43.65	-11	17,355	-0.06%
2020/11/25	31	43.46	11	42.51	42.40	20	17,154	0.12%
2020/11/24	72	44.50	129	44.29	43.20	-57	17,057	-0.33%	大賣/
2020/11/23	96	43.71	50	42.61	44.40	46	16,399	0.28%
2020/11/20	10	39.69	31	40.45	40.40	-21	16,776	-0.13%
2020/11/18	22	39.90	13	39.77	39.55	9	17,618	0.05%
2020/11/17	49	40.04	14	40.44	39.50	35	18,922	0.18%
2020/11/16	42	40.79	11.5	39.90	41.35	30.5	21,270	0.14%
2020/11/13	3	38.97	11	38.91	38.70	-8	21,508	-0.04%
2020/11/12	30	39.19	60	39.72	38.15	-30	21,713	-0.14%
2020/11/11	68	40.99	78	40.49	40.35	-10	21,395	-0.05%
2020/11/10	57	39.92	63	38.98	38.05	-6	20,909	-0.03%
2020/11/09	13	38.89	13	38.68	39.00	0	20,791	0.00%
2020/11/03	1	35.85	1	36.10	36.90	0	21,491	0.00%
2020/11/02	2	35.40	2	35.63	35.30	0	22,085	0.00%
2020/10/29	2	36.30	20	36.80	37.20	-18	22,509	-0.08%
2020/10/28	1	37.60	0	0.00	37.55	1	22,554	0.00%
2020/10/27	6	38.17	1	38.55	38.45	5	22,538	0.02%
2020/10/26	0	0.00	1	38.70	38.10	-1	22,623	0.00%
2020/10/22	1	37.85	1	37.40	37.80	0	22,637	0.00%
2020/10/21	2	37.43	2	37.53	37.40	0	22,620	0.00%
2020/10/20	2	36.88	0	0.00	36.75	2	22,601	0.01%
2020/10/19	5	36.80	3	37.15	37.15	2	22,594	0.01%
2020/10/16	17	37.69	6	37.22	36.80	11	22,574	0.05%
2020/10/15	5	39.35	3	39.48	39.00	2	22,229	0.01%
2020/10/14	10	38.80	13	39.09	38.70	-3	21,642	-0.01%
2020/10/13	0	0.00	1	38.45	38.30	-1	21,478	0.00%
2020/10/12	1	38.35	3	38.68	38.30	-2	21,336	-0.01%
2020/10/08	16	38.21	5	38.67	37.95	11	21,233	0.05%
2020/10/07	3	38.32	9	38.30	38.40	-6	21,039	-0.03%
2020/10/06	0	0.00	4	37.60	37.45	-4	20,941	-0.02%
2020/09/30	0	0.00	1	35.80	36.30	-1	21,064	0.00%
2020/09/29	4	35.98	5	36.33	35.75	-1	21,134	0.00%
2020/09/28	1	35.45	0	0.00	35.45	1	21,083	0.00%
2020/09/25	1	34.60	0	0.00	34.95	1	21,098	0.00%
2020/09/24	6	35.85	6	35.55	35.30	0	21,089	0.00%
2020/09/23	7	37.54	18	37.88	37.10	-11	21,179	-0.05%
2020/09/22	3	37.62	1	37.70	37.05	2	20,890	0.01%
2020/09/21	2	37.38	0	0.00	37.40	2	20,794	0.01%
2020/09/18	8	37.76	33	37.80	37.60	-25	20,814	-0.12%
2020/09/17	7	37.89	7	38.25	38.20	0	20,556	0.00%
2020/09/16	1	36.40	1	36.80	36.40	0	20,061	0.00%
2020/09/15	0	0.00	2	36.55	35.90	-2	19,992	-0.01%
2020/09/14	22	35.68	11	36.10	36.10	11	20,063	0.05%
2020/09/11	40	35.49	65	35.52	34.65	-25	20,003	-0.12%
2020/09/10	51	36.58	30	36.88	36.20	21	19,836	0.11%
2020/09/09	1	35.40	25	36.24	36.40	-24	19,777	-0.12%
2020/09/08	14	36.49	26	36.28	35.90	-12	19,786	-0.06%
2020/09/07	3	36.42	1	35.70	35.70	2	19,811	0.01%
2020/09/04	1	35.80	4	36.90	36.75	-3	19,837	-0.02%
2020/09/03	5	38.06	5	38.62	37.40	0	19,855	0.00%
2020/09/01	33	37.89	15	38.10	38.55	18	19,779	0.09%
2020/08/31	9	37.18	2	37.00	36.70	7	19,408	0.04%
2020/08/28	20	37.72	0	0.00	37.40	20	19,647	0.10%
2020/08/27	5	37.80	24	36.93	37.35	-19	20,272	-0.09%
2020/08/26	171	40.12	77	39.87	38.40	94	19,892	0.47%	大買/
2020/08/25	7	38.32	19	38.25	38.40	-12	18,326	-0.07%
2020/08/24	14	38.42	16	38.51	39.00	-2	17,887	-0.01%
2020/08/21	16	38.51	79	38.81	37.95	-63	17,062	-0.37%
2020/08/20	135	37.73	77	36.51	38.75	58	15,582	0.37%	大買/
2020/08/19	66	36.70	66.1	35.94	36.85	-0.1	12,641	0.00%
2020/08/18	24	32.41	17	32.62	33.50	7	11,930	0.06%
2020/08/17	8	31.49	36	31.48	32.00	-28	11,501	-0.24%
2020/08/14	1	29.75	30	30.37	30.45	-29	11,271	-0.26%
2020/08/13	15	30.05	15	30.29	30.05	0	11,222	0.00%
2020/08/12	31	29.96	38	29.97	29.90	-7	11,049	-0.06%
2020/08/11	35	30.85	2	29.63	29.80	33	10,944	0.30%
2020/08/10	28	30.90	133	31.44	30.40	-105	10,915	-0.96%	大賣/鉅額交易
2020/08/07	907	32.33	1,036	32.28	32.40	-129	10,682	-1.21%	大買/大賣/鉅額交易
2020/08/06	900	32.12	666.8	32.36	32.65	233.2	10,058	2.32%	大買/大賣/鉅額交易
2020/08/05	3	28.90	3	29.23	29.70	0	9,412	0.00%
2020/08/04	63	30.57	67	29.62	28.80	-4	9,278	-0.04%
2020/08/03	8.2	29.72	10	30.17	29.70	-1.8	8,947	-0.02%
2020/07/31	4	29.45	2	29.30	29.35	2	8,858	0.02%
2020/07/30	2	28.75	3	29.20	29.55	-1	8,845	-0.01%
2020/07/29	2	27.75	0	0.00	28.40	2	8,775	0.02%
2020/07/28	1	28.95	1	29.15	27.40	0	8,775	0.00%
2020/07/27	0	0.00	1	28.25	28.55	-1	8,632	-0.01%
2020/07/24	36	28.78	24	28.10	27.95	12	8,703	0.14%
2020/07/23	1	28.60	1	28.60	28.55	0	8,690	0.00%
2020/07/22	5	28.70	5	28.40	28.45	0	8,692	0.00%
2020/07/20	1	26.70	0	0.00	26.90	1	9,037	0.01%
2020/07/17	3	27.43	0	0.00	27.05	3	9,148	0.03%
2020/07/16	1	28.00	4	28.15	28.05	-3	9,131	-0.03%
2020/07/15	5	28.90	1	28.90	28.65	4	9,100	0.04%
2020/07/14	2	30.05	2	29.40	29.35	0	9,016	0.00%
2020/07/13	2	29.73	2	30.03	30.15	0	8,848	0.00%
2020/07/10	21	29.22	0	0.00	28.95	21	8,720	0.24%
2020/07/09	7	29.69	3	29.48	29.70	4	8,548	0.05%
2020/07/08	0	0.00	7	29.51	29.45	-7	8,462	-0.08%
2020/07/06	1	29.25	10	29.15	29.20	-9	8,298	-0.11%
2020/07/03	13.1	30.11	7	29.48	29.10	6.1	8,235	0.07%
2020/07/02	7	29.86	6	29.88	29.80	1	8,010	0.01%
2020/07/01	4	28.74	0	0.00	28.50	4	7,748	0.05%
2020/06/30	66	28.38	0	0.00	28.30	66	7,703	0.86%
2020/06/29	8	28.20	6	28.39	27.85	2	7,753	0.03%
2020/06/24	1	28.75	1	28.85	29.20	0	7,613	0.00%
2020/06/23	2	28.53	0	0.00	28.15	2	7,535	0.03%
2020/06/22	1	28.95	1	28.90	28.60	0	7,503	0.00%
2020/06/19	27	29.23	11	29.39	28.30	16	7,478	0.21%
2020/06/18	10	28.40	0	0.00	28.80	10	7,303	0.14%
2020/06/16	32	28.83	37	28.47	28.35	-5	7,218	-0.07%
2020/06/15	26	28.67	21	28.62	28.05	5	7,204	0.07%
2020/06/12	522	29.11	15	28.54	29.65	507	7,134	7.11%	大買/鉅額交易
2020/06/11	14	29.65	10	29.47	29.20	4	7,085	0.06%
2020/06/10	26	29.87	30	29.32	30.00	-4	6,942	-0.06%
2020/06/09	15	28.19	8	28.39	28.30	7	6,772	0.10%
2020/06/08	15	29.61	13	29.37	29.10	2	6,677	0.03%
2020/06/05	7	29.25	7	29.34	29.10	0	6,346	0.00%
2020/06/04	22	29.12	22	29.55	29.30	0	6,172	0.00%
2020/06/03	8	28.76	47	27.15	28.95	-39	5,701	-0.68%
2020/06/02	82	26.71	41	25.91	27.00	41	4,644	0.88%
2020/05/29	1	24.10	2	24.38	23.70	-1	4,277	-0.02%
2020/05/26	0	0.00	2	24.38	24.15	-2	4,214	-0.05%
2020/05/25	0	0.00	4	23.90	24.05	-4	4,203	-0.10%
2020/05/20	7	23.98	1	24.25	24.05	6	4,110	0.15%
2020/05/19	0	0.00	6	23.75	23.80	-6	4,052	-0.15%
2020/05/18	1	23.00	0	0.00	23.00	1	3,999	0.03%
2020/05/13	0	0.00	1	24.75	25.00	-1	3,803	-0.03%
2020/05/12	7	25.61	0	0.00	25.10	7	3,793	0.18%
2020/05/08	1	25.35	0	0.00	24.90	1	3,709	0.03%
2020/05/05	0	0.00	7	24.93	25.40	-7	3,573	-0.20%
2020/05/04	1	23.80	1	24.10	24.40	0	3,499	0.00%
2020/04/30	0	0.00	3	24.63	24.55	-3	3,499	-0.09%
2020/04/29	4	24.59	0	0.00	24.40	4	3,496	0.11%
2020/04/28	0	0.00	1	24.10	24.15	-1	3,405	-0.03%
2020/04/27	3	23.77	1	23.80	23.85	2	3,390	0.06%
2020/04/24	2	24.08	1	23.75	23.70	1	3,331	0.03%
2020/04/23	4	24.23	4	24.50	24.05	0	3,179	0.00%
2020/04/22	3	23.13	0	0.00	23.20	3	2,893	0.10%
2020/04/17	0	0.00	1	21.40	21.50	-1	2,740	-0.04%
2020/04/16	0	0.00	1	21.45	21.50	-1	2,717	-0.04%
2020/04/15	0	0.00	1	21.30	21.30	-1	2,700	-0.04%
2020/04/14	0	0.00	1	20.50	20.95	-1	2,702	-0.04%
2020/04/13	2	20.60	1	20.60	20.25	1	2,701	0.04%
2020/04/10	1	20.00	0.9	20.20	20.20	0.1	2,706	0.00%
2020/04/08	2	19.53	1	19.65	20.10	1	2,779	0.04%
2020/04/01	0	19.00	0	0.00	19.10	0	2,806	0.00%
2020/03/31	0	0.00	4	19.50	19.15	-4	2,982	-0.13%
2020/03/27	5	18.43	4	17.90	17.95	1	2,943	0.03%
2020/03/26	0	18.20	0	0.00	18.20	0	2,953	0.00%
2020/03/25	2	18.20	0	0.00	18.25	2	3,134	0.06%
2020/03/24	0	0.00	2	16.45	16.60	-2	3,084	-0.06%
2020/03/19	6	14.19	34	13.85	13.70	-28	3,048	-0.92%
2020/03/18	1	15.90	1	15.90	15.20	0	2,956	0.00%
2020/03/17	3	16.30	1	16.55	16.15	2	2,896	0.07%
2020/03/16	3	18.88	0	0.00	17.90	3	2,799	0.11%
2020/03/13	0	0.00	2	19.50	19.85	-2	2,724	-0.07%
2020/03/10	0	24.65	8	23.96	24.75	-8	2,605	-0.31%
2020/03/09	1	24.45	1	24.85	24.05	0	2,601	0.00%
2020/03/05	1	25.75	0	0.00	25.70	1	2,633	0.04%
2020/03/04	0	0.00	5	25.48	25.65	-5	2,653	-0.19%
2020/03/02	1	23.40	21	24.27	24.50	-20	2,640	-0.76%
2020/02/27	22	25.12	0	0.00	24.30	22	2,625	0.84%
2020/02/26	0	0.00	10	25.60	25.60	-10	2,597	-0.38%
2020/02/25	2	24.58	0	0.00	24.95	2	2,566	0.08%
2020/02/24	16	24.90	10	24.90	24.90	6	2,563	0.23%
2020/02/21	20	25.18	10	25.05	25.15	10	2,555	0.39%
2020/02/20	1	25.45	0	0.00	25.10	1	2,554	0.04%
2020/02/19	2	25.10	0	0.00	25.15	2	2,556	0.08%
2020/02/10	4	23.45	4	23.80	24.15	0	2,540	0.00%
2020/02/07	5	23.92	5	23.80	23.80	0	2,546	0.00%
2020/02/05	5	23.25	5.4	23.71	23.25	-0.4	2,533	-0.02%
2020/02/03	1	22.20	6	21.93	22.20	-5	2,673	-0.19%
2020/01/31	0	0.00	1	23.85	24.00	-1	2,653	-0.04%
2020/01/30	0	0.00	5	24.70	24.65	-5	2,631	-0.19%
2020/01/20	6	27.45	0	0.00	27.35	6	2,587	0.23%
2020/01/17	5	27.80	45	27.60	27.55	-40	2,596	-1.54%
2020/01/16	7	27.60	27	27.87	27.80	-20	2,616	-0.76%
2020/01/15	50	27.70	50	27.70	27.85	0	2,687	0.00%
2020/01/08	50	26.80	50	26.50	26.55	0	2,780	0.00%
2020/01/07	0	0.00	2	27.48	27.50	-2	2,827	-0.07%
2020/01/03	3	28.43	0	0.00	28.25	3	2,842	0.11%
2020/01/02	8	28.02	11	28.00	27.80	-3	2,762	-0.11%
2019/12/31	5	27.75	0	0.00	27.70	5	2,787	0.18%
2019/12/30	67	28.41	52	28.10	28.00	15	2,797	0.54%
2019/12/27	5	28.25	5	28.55	28.35	0	2,757	0.00%
2019/12/26	11	28.39	2	28.05	28.30	9	2,692	0.33%
2019/12/25	2	27.25	2	27.90	27.80	0	2,500	0.00%
2019/12/23	0	0.00	1	27.20	26.90	-1	2,423	-0.04%
2019/12/20	44	28.15	44	28.01	27.50	0	2,391	0.00%
2019/12/19	2	26.55	1	26.70	26.65	1	2,169	0.05%
2019/12/18	17	26.41	3	26.57	26.65	14	2,210	0.63%
2019/12/17	32	26.59	5	26.85	26.65	27	2,248	1.20%
2019/12/16	20	26.50	4	26.19	26.50	16	2,290	0.70%
2019/12/13	3	25.93	16	26.20	25.90	-13	2,324	-0.56%
2019/12/12	15	26.02	2	26.05	26.00	13	2,388	0.54%
2019/12/11	0	0.00	9	25.88	25.85	-9	2,724	-0.33%
2019/12/10	1	25.65	0	0.00	25.65	1	2,822	0.04%
2019/12/09	4	25.96	2	26.13	25.85	2	2,870	0.07%
2019/12/06	2	25.70	10	26.00	26.05	-8	3,059	-0.26%
2019/12/04	0	0.00	1	25.90	25.90	-1	3,421	-0.03%
2019/12/03	0	0.00	4	25.28	25.35	-4	3,454	-0.12%
2019/11/29	1	26.75	0	0.00	26.15	1	3,555	0.03%
2019/11/28	2	27.00	0	0.00	27.10	2	3,565	0.06%
2019/11/25	0	0.00	3	27.07	27.20	-3	3,851	-0.08%
2019/11/22	0	0.00	2	26.93	26.95	-2	3,938	-0.05%
2019/11/18	0	0.00	3	27.10	27.15	-3	4,240	-0.07%
2019/11/14	3	26.85	0	0.00	26.80	3	4,487	0.07%
2019/11/06	1	27.75	0	0.00	27.35	1	4,571	0.02%
2019/11/01	13	28.10	1	28.15	28.15	12	4,607	0.26%
2019/10/31	46	28.74	40	28.70	28.70	6	4,584	0.13%
2019/10/30	0	0.00	3	29.12	29.00	-3	4,501	-0.07%
2019/10/29	0	0.00	12	28.78	28.40	-12	4,579	-0.26%
2019/10/28	10	28.50	0	0.00	28.35	10	4,594	0.22%
2019/10/25	5	28.67	0	0.00	28.35	5	4,620	0.11%
2019/10/24	2	28.83	0	0.00	28.90	2	4,621	0.04%
2019/10/23	0	0.00	8	28.92	29.05	-8	4,657	-0.17%
2019/10/22	3	28.38	102	28.36	28.40	-99	4,591	-2.16%	大賣/
2019/10/21	3	28.47	2	28.60	28.40	1	4,629	0.02%
2019/10/18	0	0.00	10	28.63	28.70	-10	4,679	-0.21%
2019/10/17	10	28.54	1	28.45	28.35	9	4,729	0.19%
2019/10/16	8	28.61	3	28.57	28.70	5	4,749	0.11%
2019/10/15	8.2	27.79	6	27.68	28.30	2.2	4,662	0.05%
2019/10/14	100	27.35	0	0.00	27.45	100	4,644	2.15%
2019/10/09	0.1	27.00	5	27.06	27.00	-4.9	4,911	-0.10%
2019/10/08	1	26.80	1	27.45	26.85	0	5,187	0.00%
2019/10/07	6.2	27.11	5	27.25	27.25	1.2	5,396	0.02%
2019/10/04	0	0.00	0.9	27.70	27.65	-0.9	5,404	-0.02%
2019/09/27	0	0.00	8	29.20	29.15	-8	5,527	-0.14%
2019/09/26	6	30.48	15	30.24	30.05	-9	5,525	-0.16%
2019/09/25	0	0.00	3	29.68	29.75	-3	5,529	-0.05%
2019/09/24	3	30.27	1	30.60	30.15	2	5,526	0.04%
2019/09/23	2	30.35	0	0.00	30.35	2	5,547	0.04%
2019/09/11	0	0.00	1	27.95	27.65	-1	5,550	-0.02%
2019/09/10	1	28.20	8	28.62	28.35	-7	5,526	-0.13%
2019/09/09	9	28.48	9	28.41	28.20	0	5,567	0.00%
2019/09/06	5	29.04	4	29.50	28.60	1	5,543	0.02%
2019/09/05	3	28.90	0	0.00	28.50	3	5,199	0.06%
2019/09/04	9	28.48	11	28.70	28.70	-2	5,121	-0.04%
2019/09/03	17	28.76	11	28.76	28.90	6	5,107	0.12%
2019/09/02	2	29.00	3	28.33	29.00	-1	4,945	-0.02%
2019/08/30	5	27.70	4	27.81	27.35	1	4,867	0.02%
2019/08/27	0	0.00	11	27.60	27.70	-11	4,575	-0.24%
2019/08/26	2	26.85	2	27.05	26.90	0	4,495	0.00%
2019/08/23	10	27.75	3	27.43	27.45	7	4,454	0.16%
2019/08/22	22	27.18	8	27.13	27.05	14	4,329	0.32%
2019/08/21	0	0.00	4	26.80	26.75	-4	4,229	-0.09%
2019/08/20	8	26.64	2	26.60	26.50	6	4,192	0.14%
2019/08/19	2	26.10	10	26.26	26.25	-8	4,110	-0.19%
2019/08/16	22	26.16	13	25.86	25.80	9	4,037	0.22%
2019/08/15	2	26.18	2	26.20	26.15	0	3,992	0.00%
2019/08/14	4	25.61	16	25.56	25.70	-12	3,939	-0.30%
2019/08/13	6	25.80	6	25.81	25.75	0	3,863	0.00%
2019/08/12	2	25.60	3	25.13	25.95	-1	3,757	-0.03%
2019/08/08	1	23.95	1	23.85	24.00	0	3,658	0.00%
2019/08/07	3	24.27	3	23.80	23.60	0	3,702	0.00%
2019/08/06	0	0.00	1	23.10	24.00	-1	3,791	-0.03%
2019/08/05	1	23.70	0	0.00	23.70	1	3,887	0.03%
2019/08/02	3	24.63	1	24.70	24.50	2	3,916	0.05%
2019/07/30	0	0.00	2	25.65	25.65	-2	4,010	-0.05%
2019/07/29	8	26.35	0	0.00	26.35	8	4,035	0.20%
2019/07/25	0	0.00	9	26.78	27.00	-9	4,028	-0.22%
2019/07/24	11	26.63	13	26.50	26.65	-2	3,979	-0.05%
2019/07/23	2	25.80	3	25.95	25.95	-1	3,926	-0.03%
2019/07/22	3	25.65	0	0.00	25.65	3	3,953	0.08%
2019/07/18	0	0.00	4	26.50	25.65	-4	3,996	-0.10%
2019/07/16	5	26.80	0	0.00	26.70	5	4,076	0.12%
2019/07/15	1	26.50	0	0.00	26.50	1	4,108	0.02%
2019/07/12	4	27.20	20	27.35	27.05	-16	4,299	-0.37%
2019/07/11	0	0.00	10	26.85	26.80	-10	4,408	-0.23%
2019/07/09	5	26.85	0	0.00	26.90	5	4,696	0.11%
2019/07/08	5	27.45	15	27.55	27.45	-10	5,160	-0.19%
2019/07/05	11	26.56	108	27.00	27.00	-97	5,857	-1.66%	大賣/
2019/07/04	100	26.42	42	26.60	26.75	58	5,700	1.02%
2019/07/02	20	26.60	20	26.35	25.90	0	5,601	0.00%
2019/07/01	7	25.90	7	25.85	26.00	0	5,601	0.00%
2019/06/26	0	0.00	1	25.25	25.50	-1	5,737	-0.02%
2019/06/25	3	25.43	2	25.10	25.10	1	5,787	0.02%
2019/06/21	15	25.55	0	0.00	25.55	15	5,895	0.25%
2019/06/20	2	26.05	0	0.00	26.05	2	5,935	0.03%
2019/06/19	0	0.00	3	25.80	25.80	-3	5,979	-0.05%
2019/06/17	0	0.00	10	26.00	25.90	-10	6,100	-0.16%
2019/06/14	0	0.00	15	25.40	25.25	-15	6,083	-0.25%
2019/06/12	2	25.35	5	25.21	25.00	-3	6,351	-0.05%
2019/06/11	0	0.00	3	25.15	25.30	-3	6,380	-0.05%
2019/06/06	28	25.04	0	0.00	24.50	28	6,437	0.43%
2019/05/31	0	0.00	1	24.80	24.75	-1	6,506	-0.02%
2019/05/29	1	24.20	0	0.00	24.25	1	6,571	0.02%
2019/05/20	0	0.00	9	23.81	23.90	-9	7,087	-0.13%
2019/05/17	1	24.50	0	0.00	23.90	1	7,294	0.01%
2019/05/15	0	0.00	16	25.09	25.05	-16	7,709	-0.21%
2019/05/14	0	0.00	1	23.85	24.55	-1	8,016	-0.01%
2019/05/13	2	24.20	2	24.20	23.30	0	8,253	0.00%
2019/05/09	2	25.43	15	25.55	25.50	-13	8,772	-0.15%
2019/05/08	0	0.00	10	26.25	26.35	-10	8,782	-0.11%
2019/05/07	0	0.00	10	26.90	26.65	-10	8,903	-0.11%
2019/05/06	1	26.75	0	0.00	26.30	1	8,994	0.01%
2019/04/30	2	26.70	0	0.00	27.20	2	9,520	0.02%
2019/04/29	1	26.65	15	26.70	26.60	-14	9,689	-0.14%
2019/04/26	2	27.58	16	27.38	27.30	-14	9,797	-0.14%
2019/04/25	4	28.05	5	28.05	28.10	-1	10,130	-0.01%
2019/04/24	1	28.55	5	28.81	28.35	-4	10,373	-0.04%
2019/04/23	7	28.46	2	28.60	28.75	5	10,579	0.05%
2019/04/22	4	29.05	2	29.10	28.80	2	10,535	0.02%
2019/04/19	1	28.60	0	0.00	28.90	1	10,523	0.01%
2019/04/18	48	29.60	0	0.00	28.65	48	10,517	0.46%
2019/04/17	42	30.09	2	30.03	29.85	40	10,458	0.38%
2019/04/16	33	29.45	6	29.84	30.15	27	10,576	0.26%
2019/04/15	50	29.51	6	29.67	29.25	44	10,637	0.41%
2019/04/12	22	30.83	45	30.28	29.05	-23	10,596	-0.22%
2019/04/11	85	30.75	91	30.81	30.70	-6	10,145	-0.06%
2019/04/10	10	28.50	5	28.40	28.55	5	9,180	0.05%
2019/04/09	0	0.00	4	28.06	27.85	-4	9,094	-0.04%
2019/04/02	20	27.45	20	27.35	27.25	0	9,083	0.00%
2019/03/28	21	27.10	2	26.88	26.65	19	9,332	0.20%
2019/03/27	1	26.65	1	26.60	26.90	0	9,489	0.00%
2019/03/25	3	26.00	0	0.00	26.10	3	9,814	0.03%
2019/03/22	5	27.75	0	0.00	27.15	5	9,900	0.05%
2019/03/21	1	27.40	25	27.52	27.55	-24	10,038	-0.24%
2019/03/20	5	26.50	1	26.55	26.55	4	10,738	0.04%
2019/03/19	2	26.60	21	26.70	26.70	-19	10,914	-0.17%
2019/03/18	55	26.44	6	26.17	26.25	49	10,916	0.45%
2019/03/15	7	27.81	5	27.15	27.15	2	10,826	0.02%
2019/03/14	1	28.20	2	27.93	27.70	-1	10,870	-0.01%
2019/03/13	1	27.75	0	0.00	28.00	1	11,142	0.01%
2019/03/12	1	27.90	1	27.70	27.70	0	11,336	0.00%
2019/03/11	0	0.00	6	27.45	27.50	-6	11,605	-0.05%
2019/03/08	3	27.80	24	27.75	27.70	-21	12,319	-0.17%
2019/03/04	10	29.15	0	0.00	29.30	10	13,904	0.07%
2019/02/27	1	28.45	0	0.00	28.75	1	13,919	0.01%
2019/02/26	4	30.13	0	0.00	29.45	4	13,911	0.03%
2019/02/22	2	30.90	2	30.53	30.10	0	14,172	0.00%
2019/02/21	10	30.20	0	0.00	30.20	10	14,153	0.07%
2019/02/20	3	30.28	5	30.29	30.15	-2	14,199	-0.01%
2019/02/19	4	30.29	6	30.47	30.15	-2	14,224	-0.01%
2019/02/18	10	30.26	17	30.32	29.95	-7	14,215	-0.05%
2019/02/15	11	31.99	13	31.91	31.00	-2	14,082	-0.01%
2019/02/14	1	31.90	2	31.90	31.25	-1	13,848	-0.01%
2019/02/13	21	31.54	10	31.66	31.35	11	13,838	0.08%
2019/02/12	13	30.88	21	31.05	31.30	-8	13,648	-0.06%
2019/02/11	82	30.36	77	30.13	31.15	5	13,564	0.04%
2019/01/30	0	0.00	10	28.75	28.55	-10	13,213	-0.08%
2019/01/28	8	29.23	0	0.00	29.00	8	13,834	0.06%
2019/01/25	0	0.00	3	28.90	28.75	-3	14,039	-0.02%
2019/01/24	158	29.15	177	28.66	28.40	-19	14,141	-0.13%	大買/大賣/
2019/01/23	0	0.00	2	28.05	28.25	-2	13,989	-0.01%
2019/01/22	41	28.94	0	0.00	28.10	41	14,086	0.29%
2019/01/21	0	0.00	8	29.27	28.80	-8	13,979	-0.06%
2019/01/18	0	0.00	12	28.62	29.05	-12	13,906	-0.09%
2019/01/17	28	28.69	7	28.75	28.40	21	13,893	0.15%
2019/01/16	0	0.00	10	28.43	28.95	-10	13,553	-0.07%
2019/01/15	18	27.05	37	27.39	27.05	-19	13,306	-0.14%
2019/01/09	1	27.10	0	0.00	26.40	1	13,169	0.01%
2019/01/08	1	27.10	42	26.68	26.75	-41	13,080	-0.31%
2019/01/07	40	26.74	0	0.00	26.85	40	12,900	0.31%
2019/01/04	1	24.25	1	24.35	24.45	0	12,832	0.00%
2019/01/03	0	0.00	5	25.75	25.45	-5	12,756	-0.04%
2018/12/25	3	25.50	5	25.51	25.60	-2	13,032	-0.02%
2018/12/24	1	26.80	3	26.57	26.50	-2	12,977	-0.02%
2018/12/22	3	26.42	4	26.46	26.25	-1	13,007	-0.01%
2018/12/21	6	26.38	11	26.30	26.95	-5	13,020	-0.04%
2018/12/20	11	25.46	3	25.77	25.65	8	12,743	0.06%
2018/12/19	5	25.83	11	26.26	25.45	-6	12,634	-0.05%
2018/12/18	5	25.83	4	25.85	26.00	1	12,559	0.01%
2018/12/17	1	27.15	1	28.10	27.25	0	12,402	0.00%
2018/12/14	8	27.76	8	28.03	27.70	0	12,378	0.00%
2018/12/13	30	29.77	16	30.56	28.80	14	12,204	0.11%
2018/12/12	11	29.00	9	29.20	29.70	2	11,430	0.02%
2018/12/11	20	27.10	29	26.85	27.00	-9	11,257	-0.08%
2018/12/10	2	26.73	0	0.00	26.70	2	11,295	0.02%
2018/12/07	9	28.19	0	0.00	28.10	9	11,245	0.08%
2018/12/06	15	29.78	6	28.46	27.55	9	11,175	0.08%
2018/12/05	4	30.25	4	30.21	30.25	0	10,997	0.00%
2018/12/04	18	31.58	17	32.17	31.50	1	10,949	0.01%
2018/12/03	169	31.75	155	31.89	31.90	14	10,750	0.13%	大買/大賣/
2018/11/30	19	29.87	53	29.90	31.25	-34	10,080	-0.34%
2018/11/29	44	27.75	12	27.30	28.45	32	9,212	0.35%
2018/11/28	9	25.67	9	25.84	25.90	0	8,915	0.00%
2018/11/27	4	24.49	6	24.43	24.80	-2	8,751	-0.02%
2018/11/26	28	23.84	2	23.88	23.75	26	8,657	0.30%
2018/11/23	2	23.58	28	23.63	23.45	-26	8,811	-0.30%
2018/11/22	3	24.98	1	26.10	24.25	2	9,015	0.02%
2018/11/21	8	25.78	17	25.87	25.55	-9	8,951	-0.10%
2018/11/20	4	25.69	5	25.74	25.75	-1	8,885	-0.01%
2018/11/19	14	25.51	1	25.70	25.65	13	8,898	0.15%
2018/11/16	1	24.80	1	24.70	24.60	0	9,020	0.00%
2018/11/15	0	0.00	6	24.63	24.45	-6	9,163	-0.07%
2018/11/14	2	23.95	1	24.10	24.10	1	9,169	0.01%
2018/11/13	2	23.55	3	23.62	24.15	-1	9,201	-0.01%
2018/11/12	1	23.30	2	24.10	24.10	-1	9,232	-0.01%
2018/11/09	4	23.95	4	23.95	23.80	0	9,218	0.00%
2018/11/08	13	25.12	11	24.75	24.65	2	9,232	0.02%
2018/11/07	6	24.93	13	25.23	25.80	-7	9,204	-0.08%
2018/11/06	11	25.22	15	25.64	24.30	-4	9,220	-0.04%
2018/11/05	35	26.49	25	26.63	25.75	10	9,225	0.11%
2018/11/02	9	25.49	8	25.61	26.00	1	8,734	0.01%
2018/11/01	6	23.23	4	23.03	23.65	2	8,434	0.02%
2018/10/31	2	22.25	5	22.02	22.25	-3	8,304	-0.04%
2018/10/30	2	20.60	1	21.00	21.00	1	8,139	0.01%
2018/10/29	1	20.60	0	0.00	20.30	1	8,095	0.01%
2018/10/26	3	20.32	8	20.25	20.30	-5	8,223	-0.06%
2018/10/25	15	21.00	19	20.80	20.75	-4	8,232	-0.05%
2018/10/24	10	23.17	8	23.21	23.05	2	8,230	0.02%
2018/10/23	9	23.36	6	23.15	23.00	3	8,421	0.04%
2018/10/22	1	23.10	30	23.62	23.90	-29	8,524	-0.34%
2018/10/19	28	23.10	0	0.00	23.25	28	8,669	0.32%
2018/10/18	25	24.62	14	24.48	24.50	11	8,841	0.12%
2018/10/17	1	24.55	9	24.79	24.25	-8	8,960	-0.09%
2018/10/16	3	24.70	3	25.10	24.50	0	9,063	0.00%
2018/10/15	26	23.97	19	24.30	24.75	7	9,181	0.08%
2018/10/12	4	23.73	8	23.21	24.05	-4	9,501	-0.04%
2018/10/11	1	23.05	0	0.00	23.05	1	9,716	0.01%
2018/10/09	7	26.54	12	25.00	25.60	-5	9,883	-0.05%
2018/10/08	5	27.54	5	26.15	26.30	0	9,900	0.00%
2018/10/05	30	28.71	4	28.65	28.60	26	9,810	0.27%
2018/10/04	1	31.75	0	0.00	31.75	1	9,787	0.01%
2018/09/25	6	33.90	2	33.45	33.95	4	11,420	0.04%
2018/09/21	0	0.00	2	32.50	32.85	-2	11,721	-0.02%
2018/09/20	2	32.38	0	0.00	31.60	2	11,692	0.02%
2018/09/19	2	34.05	2	34.20	33.20	0	11,730	0.00%
2018/09/18	1	33.60	0	0.00	33.20	1	11,875	0.01%
2018/09/17	4	33.90	0	0.00	34.35	4	11,951	0.03%
2018/09/13	0	0.00	1	34.30	33.45	-1	12,211	-0.01%
2018/09/12	1	34.20	0	0.00	33.95	1	12,365	0.01%
2018/09/11	0	0.00	10	33.40	34.10	-10	12,775	-0.08%
2018/09/10	7	35.09	3	33.70	33.50	4	12,938	0.03%
2018/09/07	6	37.40	2	38.00	37.20	4	13,031	0.03%
2018/09/05	0	0.00	2	40.00	39.70	-2	13,695	-0.01%
2018/08/31	0	0.00	45	41.52	41.65	-45	14,562	-0.31%
2018/08/30	2	41.95	6	41.59	41.85	-4	14,713	-0.03%
2018/08/29	47	39.50	1	40.90	40.90	46	14,755	0.31%
2018/08/28	4	38.90	0	0.00	39.00	4	14,992	0.03%
2018/08/27	0	0.00	2	39.80	39.60	-2	15,665	-0.01%
2018/08/23	2	38.20	5	39.25	37.90	-3	16,866	-0.02%
2018/08/22	6	39.66	3	39.57	39.20	3	17,355	0.02%
2018/08/17	24	37.67	13	37.86	37.05	11	18,015	0.06%
2018/08/15	8	37.74	8	37.93	37.40	0	18,284	0.00%
2018/08/14	6	37.63	6	38.23	39.20	0	18,368	0.00%
2018/08/13	6	36.95	6	39.24	37.45	0	18,516	0.00%
2018/08/10	4	41.38	2	41.60	41.00	2	18,671	0.01%
2018/08/09	1	44.55	0	0.00	44.70	1	18,662	0.01%
2018/08/03	0	0.00	1	45.10	45.10	-1	20,087	0.00%
2018/08/02	1	43.35	0	0.00	43.25	1	20,151	0.00%
2018/08/01	0	0.00	1	46.50	46.35	-1	20,139	0.00%
2018/07/30	21	49.21	21	46.02	46.45	0	20,574	0.00%
2018/07/27	11	48.08	10	48.70	48.65	1	20,620	0.00%
2018/07/26	14	46.92	11	47.45	47.65	3	20,598	0.01%
2018/07/25	8	47.10	0	0.00	47.10	8	20,590	0.04%
2018/07/20	0	0.00	1	43.80	43.50	-1	20,453	0.00%
2018/07/19	17	45.09	16	44.98	44.80	1	20,503	0.00%
2018/07/18	10	48.90	11	49.83	45.85	-1	20,485	0.00%
2018/07/17	11	51.01	8	51.34	50.90	3	20,276	0.01%
2018/07/16	6	50.19	18	50.16	49.65	-12	20,265	-0.06%
2018/07/13	0	0.00	2	52.95	52.00	-2	20,283	-0.01%
2018/07/12	16	52.19	16	51.98	52.60	0	20,531	0.00%
2018/07/11	24	53.20	7	52.67	51.80	17	20,832	0.08%
2018/07/10	13	53.25	13	53.49	52.40	0	20,859	0.00%
2018/07/09	10	54.18	6	54.65	54.00	4	20,861	0.02%
2018/07/06	1	56.50	0	0.00	55.50	1	20,896	0.00%
2018/07/05	18	60.03	39	59.72	57.90	-21	20,969	-0.10%
2018/07/04	35	60.73	34	60.65	59.30	1	20,875	0.00%
2018/07/03	44	62.23	173	61.97	61.50	-129	20,903	-0.62%	大賣/鉅額交易
2018/07/02	10	60.80	3	59.43	59.30	7	20,719	0.03%
2018/06/29	1	57.00	2	57.40	57.00	-1	20,522	0.00%
2018/06/28	2	56.95	1	57.70	55.80	1	20,679	0.00%
2018/06/27	107	58.90	6	58.52	57.60	101	21,421	0.47%	大買/鉅額交易
2018/06/26	2	56.85	6	56.38	57.60	-4	21,661	-0.02%
2018/06/25	1	56.70	0	0.00	56.70	1	22,331	0.00%
2018/06/22	14	59.51	12	58.80	58.40	2	22,758	0.01%
2018/06/21	2	58.60	1	58.60	57.80	1	22,747	0.00%
2018/06/20	75	58.64	84	57.70	57.60	-9	22,667	-0.04%
2018/06/19	37	57.85	0	0.00	57.00	37	22,460	0.16%
2018/06/15	11	61.14	6	61.22	59.50	5	22,427	0.02%
2018/06/14	43	60.16	46	60.05	59.60	-3	22,244	-0.01%
2018/06/13	13	62.38	16	60.71	58.70	-3	21,992	-0.01%
2018/06/12	57	61.60	43	62.11	65.10	14	21,603	0.06%
2018/06/11	40	60.16	52	60.42	60.00	-12	21,153	-0.06%
2018/06/08	29	60.43	25	61.25	59.60	4	21,069	0.02%
2018/06/07	8	60.40	5	61.06	59.80	3	20,875	0.01%
2018/06/06	14	61.01	10	62.10	60.60	4	20,827	0.02%
2018/06/05	23	62.73	28	63.09	60.60	-5	21,042	-0.02%
2018/06/04	36	67.28	75	67.54	64.40	-39	20,988	-0.19%
2018/06/01	56	63.17	37	64.01	66.60	19	20,470	0.09%
2018/05/31	62	63.49	60	63.83	60.60	2	19,774	0.01%
2018/05/30	94	61.19	69	61.70	61.20	25	19,175	0.13%
2018/05/29	3	57.57	4	57.45	57.20	-1	18,789	-0.01%
2018/05/28	6	57.90	6	55.97	56.70	0	18,734	0.00%
2018/05/25	3	53.37	14	53.25	53.80	-11	18,330	-0.06%
2018/05/24	6	52.32	1	51.90	51.80	5	18,130	0.03%
2018/05/23	2	50.10	15	49.53	50.10	-13	18,104	-0.07%
2018/05/22	12	51.93	1	52.00	50.70	11	17,897	0.06%
2018/05/21	2	52.15	7	51.59	50.60	-5	17,741	-0.03%
2018/05/18	15	54.83	19	53.22	52.10	-4	17,470	-0.02%
2018/05/17	12	58.38	8	57.74	57.30	4	17,203	0.02%
2018/05/16	257	59.87	242.1	60.20	58.20	14.9	17,002	0.09%	大買/大賣/
2018/05/15	16	57.04	16	58.59	59.10	0	16,351	0.00%
2018/05/14	6	52.15	5	52.84	53.80	1	16,107	0.01%
2018/05/11	2	50.60	1	51.30	50.60	1	15,878	0.01%
2018/05/10	20	53.12	17	52.71	52.60	3	15,750	0.02%
2018/05/09	5	52.16	5	51.92	51.10	0	15,652	0.00%
2018/05/08	3	51.77	5	52.66	51.60	-2	15,544	-0.01%
2018/05/07	11	52.75	8	53.03	54.00	3	15,424	0.02%
2018/05/04	8	50.55	7	50.74	51.00	1	15,013	0.01%
2018/05/03	1	48.60	1	49.00	48.50	0	14,859	0.00%
2018/05/02	1	48.55	1	48.95	48.10	0	15,094	0.00%
2018/04/30	7	50.35	8	49.91	50.50	-1	15,025	-0.01%
2018/04/27	1	48.00	1	48.80	48.65	0	15,052	0.00%
2018/04/26	1	47.55	1	47.60	47.80	0	15,154	0.00%
2018/04/25	3	47.57	2	48.28	46.90	1	15,449	0.01%
2018/04/24	6	47.76	15	45.09	47.75	-9	15,601	-0.06%
2018/04/23	1	49.35	0	0.00	47.65	1	15,674	0.01%
2018/04/20	6	50.09	6	50.60	50.00	0	16,131	0.00%
2018/04/19	10	49.14	0	0.00	49.90	10	16,878	0.06%
2018/04/18	1	48.05	2	49.23	49.05	-1	16,811	-0.01%
2018/04/17	2	48.48	1	50.00	47.55	1	16,604	0.01%
2018/04/16	1	53.20	5	52.70	52.70	-4	16,259	-0.02%
2018/04/13	2	53.70	10	54.38	54.60	-8	16,165	-0.05%
2018/04/11	5	55.20	0	0.00	57.30	5	16,235	0.03%
2018/04/10	7	53.29	7	53.11	52.40	0	16,328	0.00%
2018/04/09	1	57.80	7	55.54	54.00	-6	16,599	-0.04%
2018/04/03	6	54.02	4	54.40	55.50	2	16,941	0.01%
2018/04/02	1	50.60	0	0.00	50.60	1	16,618	0.01%
2018/03/31	24	50.59	25	50.14	49.80	-1	16,814	-0.01%
2018/03/30	45	50.90	88	50.23	49.50	-43	16,775	-0.26%
2018/03/29	23	47.70	42	46.54	48.35	-19	15,886	-0.12%
2018/03/28	60	46.72	50	46.60	46.50	10	15,454	0.06%
2018/03/27	30	46.40	7	44.91	46.40	23	14,681	0.16%
2018/03/26	0	0.00	2	42.20	42.20	-2	14,229	-0.01%
2018/03/22	4	41.48	6	41.92	41.00	-2	14,100	-0.01%
2018/03/21	6	40.59	32	40.72	42.00	-26	13,843	-0.19%
2018/03/20	11	40.02	0	0.00	39.75	11	13,608	0.08%
2018/03/19	0	0.00	5	40.70	40.45	-5	13,536	-0.04%
2018/03/16	3	39.65	1	40.40	39.60	2	13,452	0.01%
2018/03/15	11	39.73	0	0.00	39.70	11	13,402	0.08%
2018/03/14	54	41.24	54	40.75	40.30	0	13,392	0.00%
2018/03/13	10	40.55	22	40.23	39.85	-12	13,261	-0.09%
2018/03/12	0	0.00	5	40.66	40.20	-5	13,267	-0.04%
2018/03/09	59	40.30	35	40.61	39.40	24	13,276	0.18%
2018/03/08	9	40.07	3	40.65	40.65	6	13,007	0.05%
2018/03/07	4	39.04	5	39.24	37.80	-1	12,640	-0.01%
2018/03/01	5	38.20	5	38.65	39.40	0	13,587	0.00%
2018/02/27	1	37.00	0	0.00	37.00	1	13,458	0.01%
2018/02/26	0	0.00	1	38.30	37.65	-1	13,563	-0.01%
2018/02/23	4	37.85	5	38.02	37.65	-1	13,544	-0.01%
2018/02/22	0	0.00	1	34.90	35.65	-1	13,578	-0.01%
2018/02/21	0	0.00	17	35.11	35.50	-17	13,554	-0.13%
2018/02/12	1.1	33.25	4	33.28	33.90	-2.9	13,482	-0.02%
2018/02/09	4	30.56	0	0.00	31.85	4	13,447	0.03%
2018/02/06	17	33.14	1	32.25	32.35	16	13,389	0.12%
2018/01/26	0	0.00	2	38.35	38.95	-2	13,367	-0.01%
2018/01/25	4	39.39	5	39.61	37.90	-1	13,386	-0.01%
2018/01/24	5	39.12	2	38.95	38.70	3	13,297	0.02%
2018/01/22	15	39.96	20	39.70	39.40	-5	13,872	-0.04%
2018/01/19	9	39.80	5	39.38	39.90	4	14,166	0.03%
2018/01/18	5	39.58	5	39.97	38.90	0	13,806	0.00%
2018/01/17	217	38.42	215	38.63	39.70	2	13,511	0.01%	大買/大賣/
2018/01/16	6	38.16	11	37.63	38.55	-5	13,081	-0.04%
2018/01/15	7	36.16	8	36.43	38.10	-1	12,653	-0.01%
2018/01/12	5	35.04	28	35.20	34.65	-23	11,733	-0.20%
2018/01/10	2	34.10	11	34.55	33.40	-9	11,639	-0.08%
2018/01/09	5	33.20	0	0.00	33.95	5	11,694	0.04%
2018/01/08	31	35.29	40	35.35	34.35	-9	11,867	-0.08%
2018/01/05	21	36.21	20	36.12	36.15	1	11,897	0.01%
2018/01/04	5	34.05	44	33.64	35.30	-39	11,835	-0.33%
2018/01/03	104	32.83	39	33.56	33.55	65	11,730	0.55%	大買/
2018/01/02	16	31.98	27	32.27	32.40	-11	11,342	-0.10%