強茂 (2481)-元富-文心券商分點個股進出

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
60.2
漲跌
▲1.5
漲幅
+2.56%
成交量
9,415張
產業
上市半導體類股
1263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－元富-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心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
2024/05/28	3	60.13	3.1	61.04	60.20	-0.1	1,431	-0.01%
2024/05/27	1	58.80	11	56.70	58.70	-10	1,287	-0.78%
2024/05/22	0	0.00	10	56.50	56.80	-10	1,247	-0.80%
2024/05/20	0	0.00	5	57.20	56.70	-5	1,257	-0.40%
2024/05/17	0	0.00	5	57.30	57.30	-5	1,262	-0.40%
2024/05/16	20	57.15	1	57.00	57.00	19	1,271	1.49%
2024/05/15	1	56.80	1	56.70	56.80	0	1,274	0.00%
2024/05/14	0	0.00	35	56.40	56.40	-35	1,281	-2.73%
2024/05/13	10	55.70	0	0.00	55.70	10	1,280	0.78%
2024/05/10	25	55.22	0	0.00	55.40	25	1,281	1.95%
2024/05/08	1	55.00	0	0.00	55.20	1	1,286	0.08%
2024/05/07	0	0.00	1	55.50	55.70	-1	1,278	-0.08%
2024/05/02	1	55.80	0	0.00	55.80	1	1,279	0.08%
2024/04/30	0	0.00	0.3	57.80	56.70	-0.3	1,284	-0.02%
2024/04/29	0	0.00	1	56.30	56.30	-1	1,259	-0.08%
2024/04/23	0	53.70	0	0.00	53.70	0	1,372	0.00%
2024/04/22	1	53.00	0	0.00	52.80	1	1,406	0.07%
2024/04/19	0.1	54.50	0	0.00	53.80	0.1	1,403	0.01%
2024/04/18	0.1	56.50	0	0.00	56.80	0.1	1,389	0.01%
2024/04/12	0	0.00	2	59.40	59.40	-2	1,385	-0.14%
2024/04/11	1	58.60	1	59.20	59.70	0	1,380	0.00%
2024/04/10	1	59.00	12.4	59.57	59.70	-11.4	1,397	-0.82%
2024/04/08	2	59.10	1.5	59.14	59.10	0.5	1,462	0.04%
2024/04/03	0	0.00	1	58.20	58.20	-1	1,459	-0.07%
2024/04/02	0.4	57.60	0	0.00	57.80	0.4	1,479	0.03%
2024/03/29	1	57.50	0	0.00	56.90	1	1,505	0.07%
2024/03/28	2	57.60	0	0.00	57.40	2	1,568	0.13%
2024/03/27	6	57.57	1	58.30	57.70	5	1,591	0.31%
2024/03/25	1.1	57.86	0	0.00	57.80	1.1	1,625	0.07%
2024/03/22	10	57.65	1	57.60	57.70	9	1,668	0.54%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/20	1.5	56.64	0	0.00	57.10	1.5	2,165	0.07%
2024/03/18	0.1	56.70	0	0.00	56.90	0.1	2,253	0.00%
2024/03/15	0.1	57.43	1	57.20	57.10	-0.9	2,284	-0.04%
2024/03/14	0.2	57.90	0	0.00	57.60	0.2	2,344	0.01%
2024/03/13	1.7	58.70	4	59.10	58.40	-2.3	2,361	-0.10%
2024/03/12	5	59.80	0	0.00	59.70	5	2,355	0.21%
2024/03/11	2.3	59.01	0	0.00	59.00	2.3	2,378	0.10%
2024/03/08	1.1	59.23	3	60.20	59.20	-2	2,410	-0.08%
2024/03/07	1.1	60.22	1	60.20	60.30	0.1	2,431	0.00%
2024/03/04	2	61.70	0	0.00	61.50	2	2,886	0.07%
2024/03/01	0	0.00	1	62.00	62.00	-1	2,874	-0.03%
2024/02/27	1	62.00	0	0.00	62.00	1	2,876	0.03%
2024/02/23	20	62.85	0	0.00	62.20	20	2,878	0.69%
2024/02/20	1	63.40	1	63.40	62.90	0	2,896	0.00%
2024/02/19	10	63.70	0	0.00	63.80	10	2,891	0.35%
2024/02/15	3	61.50	0	0.00	61.90	3	2,889	0.10%
2024/02/05	0	61.30	0	0.00	61.20	0	2,888	0.00%
2024/02/02	2	61.90	0	0.00	61.80	2	2,901	0.07%
2024/01/31	2	62.15	15	61.83	61.90	-13	2,903	-0.45%
2024/01/30	0	63.00	0	0.00	62.50	0	2,888	0.00%
2024/01/26	0	63.40	1	63.20	63.30	-1	2,879	-0.03%
2024/01/25	0	63.60	15	63.57	63.50	-15	2,885	-0.52%
2024/01/24	0	64.50	10	64.10	63.90	-10	2,883	-0.35%
2024/01/23	1	63.90	0	0.00	64.30	1	2,899	0.03%
2024/01/22	25	63.64	13	63.30	63.90	12	2,893	0.41%
2024/01/17	3	64.00	100	65.58	63.10	-97	2,895	-3.35%
2024/01/16	103	65.08	0	0.00	64.80	103	2,802	3.68%	大買/鉅額交易
2024/01/12	1	63.10	0	0.00	63.10	1	2,793	0.04%
2024/01/11	5	63.10	0	0.00	63.90	5	2,783	0.18%
2024/01/09	0	0.00	1	64.50	63.90	-1	2,783	-0.04%
2024/01/05	1	64.70	0	0.00	64.70	1	2,770	0.04%
2024/01/03	5	65.14	20	65.75	65.70	-15	2,741	-0.55%
2024/01/02	51	67.76	32	66.99	66.60	19	2,686	0.71%
2023/12/29	2	67.35	13	67.48	67.30	-11	2,646	-0.42%
2023/12/28	16	67.89	0	0.00	67.80	16	2,629	0.61%
2023/12/27	0	0.00	2	68.70	68.50	-2	2,589	-0.08%
2023/12/26	11	69.37	0	0.00	69.00	11	2,568	0.43%
2023/12/25	21	70.30	1	70.70	69.30	20	2,552	0.78%
2023/12/22	3	69.00	1	69.80	69.60	2	2,486	0.08%
2023/12/21	2	68.60	3	68.50	68.60	-1	2,460	-0.04%
2023/12/20	2	68.90	1	70.40	68.60	1	2,439	0.04%
2023/12/18	4	69.80	2	70.10	69.30	2	2,342	0.09%
2023/12/15	12	72.15	49	72.16	69.30	-37	2,231	-1.66%
2023/12/14	29	69.59	4	70.00	70.30	25	1,847	1.35%
2023/12/13	1	68.90	0	0.00	68.30	1	1,755	0.06%
2023/12/11	2	69.75	4	69.38	69.00	-2	1,776	-0.11%
2023/12/08	3	68.43	1	68.80	68.60	2	1,714	0.12%
2023/12/07	5	67.64	1	67.50	67.10	4	1,699	0.24%
2023/12/05	3	68.03	1	68.40	68.70	2	1,673	0.12%
2023/12/04	10	69.10	6	68.92	68.50	4	1,630	0.25%
2023/12/01	11	70.28	10	70.61	70.20	1	1,573	0.06%
2023/11/30	23	66.57	38.1	69.28	70.70	-15.1	1,431	-1.05%
2023/11/27	0	0.00	2	64.20	63.00	-2	1,117	-0.18%
2023/11/21	0	0.00	21	63.66	63.70	-21	1,146	-1.83%
2023/11/20	0	0.00	1	62.60	62.90	-1	1,139	-0.09%
2023/11/15	1	61.70	1	61.00	61.60	0	1,156	0.00%
2023/11/14	0.1	60.10	10	60.30	59.80	-9.9	1,161	-0.85%
2023/11/13	1	60.00	0	0.00	59.70	1	1,189	0.08%
2023/11/10	10.4	60.09	0	0.00	59.90	10.4	1,207	0.86%
2023/11/09	0.2	61.40	0	0.00	60.80	0.2	1,210	0.02%
2023/11/08	0	0.00	1	61.70	62.00	-1	1,248	-0.08%
2023/11/07	0.1	61.70	0	0.00	61.80	0.1	1,291	0.01%
2023/11/06	1	61.80	0	0.00	62.00	1	1,393	0.07%
2023/11/03	2	61.10	0	0.00	61.00	2	1,449	0.14%
2023/10/31	0.4	60.83	0	0.00	59.60	0.4	1,525	0.03%
2023/10/30	0.1	61.40	0	0.00	61.20	0.1	1,577	0.01%
2023/10/27	0.4	61.91	0	0.00	61.40	0.4	1,633	0.02%
2023/10/26	0.1	62.20	0	0.00	62.20	0.1	1,693	0.01%
2023/10/24	0	0.00	11	62.03	62.10	-11	1,846	-0.60%
2023/10/23	1.1	61.50	0	0.00	61.50	1.1	1,890	0.06%
2023/10/20	21	61.82	0	0.00	61.80	21	1,961	1.07%
2023/10/19	0	0.00	8	63.20	63.00	-8	2,055	-0.39%
2023/10/18	10	63.00	0	0.00	63.20	10	2,129	0.47%
2023/10/17	0	0.00	2	63.70	63.70	-2	2,201	-0.09%
2023/10/16	0.1	63.40	0	0.00	63.30	0.1	2,403	0.00%
2023/10/11	0	0.00	11	65.31	64.20	-11	3,635	-0.30%
2023/10/06	11	64.42	0	0.00	64.60	11	3,894	0.28%
2023/10/04	0.1	63.60	0	0.00	63.80	0.1	5,391	0.00%
2023/10/03	0	0.00	1	64.90	64.40	-1	5,595	-0.02%
2023/10/02	0	0.00	10	64.50	64.60	-10	5,621	-0.18%
2023/09/21	0.1	64.15	0	0.00	64.00	0.1	5,704	0.00%
2023/09/20	10	65.00	0	0.00	65.00	10	5,714	0.17%
2023/09/15	2	66.00	11	66.59	66.40	-9	5,809	-0.15%
2023/09/14	3	67.20	5	66.58	67.20	-2	5,800	-0.03%
2023/09/13	0	0.00	5	66.00	65.80	-5	5,789	-0.09%
2023/09/12	1	66.20	25	66.16	65.80	-24	5,816	-0.41%
2023/09/11	4	65.78	21	65.76	64.80	-17	5,816	-0.29%
2023/09/07	0	0.00	20	65.00	64.70	-20	5,837	-0.34%
2023/09/05	30	65.90	0	0.00	65.80	30	5,961	0.50%
2023/09/04	2	65.05	0	0.00	64.90	2	5,958	0.03%
2023/08/30	10	63.90	0	0.00	64.00	10	6,007	0.17%
2023/08/28	10	62.10	0	0.00	61.60	10	6,075	0.16%
2023/08/25	21.1	62.70	0	0.00	62.20	21.1	6,093	0.35%
2023/08/24	0	0.00	1	63.30	62.60	-1	6,106	-0.02%
2023/08/22	0.1	62.40	0	0.00	62.10	0.1	6,172	0.00%
2023/08/21	5	63.00	0	0.00	62.70	5	6,188	0.08%
2023/08/18	0	0.00	2	63.10	63.10	-2	6,202	-0.03%
2023/08/17	2	64.00	7	61.80	64.40	-5	6,202	-0.08%
2023/08/16	10	62.60	0	0.00	62.50	10	6,180	0.16%
2023/08/15	2	62.80	4	62.93	63.10	-2	6,199	-0.03%
2023/08/14	1.2	63.84	6	62.52	62.60	-4.8	6,204	-0.08%
2023/08/11	2.1	66.21	15	65.29	65.20	-12.9	6,171	-0.21%
2023/08/10	3.4	67.24	6	67.47	66.80	-2.6	6,139	-0.04%
2023/08/09	7.5	70.87	6	70.53	70.30	1.5	6,052	0.02%
2023/08/08	2.1	71.90	0	0.00	71.80	2.1	6,001	0.03%
2023/08/07	2	71.75	0	0.00	72.90	2	5,999	0.03%
2023/08/04	15	71.51	1	71.10	71.30	14	6,010	0.23%
2023/08/02	12.3	73.25	3	72.50	71.70	9.3	6,010	0.15%
2023/08/01	3	72.77	100	73.63	73.50	-97	5,947	-1.63%
2023/07/31	118.9	73.21	0	0.00	72.70	118.9	5,894	2.02%	大買/鉅額交易
2023/07/28	1	74.50	0	0.00	74.80	1	5,830	0.02%
2023/07/27	2	77.45	8	77.29	77.80	-6	5,781	-0.10%
2023/07/26	2	75.45	0	0.00	75.40	2	5,704	0.04%
2023/07/25	1	76.20	1	76.70	76.50	0	5,677	0.00%
2023/07/24	10	76.20	6	76.88	76.30	4	5,619	0.07%
2023/07/21	2	77.00	5	77.50	77.70	-3	5,525	-0.05%
2023/07/20	2	77.95	6	78.58	78.60	-4	5,494	-0.07%
2023/07/19	17	78.77	2	78.55	77.60	15	5,426	0.28%
2023/07/18	27	81.77	24	82.03	79.90	3	5,296	0.06%
2023/07/17	6	79.40	23	79.65	80.10	-17	4,748	-0.36%
2023/07/14	5	77.76	23	77.31	78.00	-18	4,388	-0.41%
2023/07/13	33.3	76.33	12	75.64	75.20	21.3	4,225	0.50%
2023/07/12	52	78.74	40	78.26	76.30	12	4,058	0.29%
2023/07/11	49	77.90	40.2	77.88	79.00	8.8	3,399	0.26%
2023/07/10	5	71.96	57	71.71	71.90	-52	2,663	-1.95%
2023/07/07	1	68.80	0	0.00	68.00	1	2,516	0.04%
2023/07/06	1	69.70	1	70.40	69.60	0	2,535	0.00%
2023/07/05	11	70.37	2	70.40	70.10	9	2,547	0.35%
2023/07/04	0	0.00	2	69.60	69.50	-2	2,554	-0.08%
2023/07/03	10	69.80	1	69.60	69.40	9	2,600	0.35%
2023/06/27	11	70.65	128	70.44	68.90	-117	3,105	-3.77%	大賣/鉅額交易
2023/06/26	90	69.72	16	69.25	69.80	74	3,064	2.41%
2023/06/21	1	69.30	26	69.29	69.30	-25	3,102	-0.81%
2023/06/20	0	0.00	1	68.20	68.20	-1	3,213	-0.03%
2023/06/19	2	67.90	1	67.80	67.80	1	3,365	0.03%
2023/06/16	4	69.03	0	0.00	68.90	4	3,404	0.12%
2023/06/15	3	69.70	0	0.00	69.80	3	3,655	0.08%
2023/06/13	21	70.90	0	0.00	70.90	21	3,720	0.56%
2023/06/12	10	71.80	1	71.60	70.80	9	3,760	0.24%
2023/06/09	4	71.15	3	71.30	70.90	1	3,746	0.03%
2023/06/06	4	69.95	10	70.10	69.40	-6	3,969	-0.15%
2023/06/05	0	0.00	1	71.00	71.00	-1	4,284	-0.02%
2023/06/02	33	70.48	3	71.37	71.00	30	4,565	0.66%
2023/06/01	38	70.27	0	0.00	70.40	38	4,811	0.79%
2023/05/31	0	0.00	2	70.30	70.00	-2	4,813	-0.04%
2023/05/30	2	69.60	0	0.00	69.50	2	4,805	0.04%
2023/05/29	2	70.00	6	69.97	70.20	-4	4,800	-0.08%
2023/05/26	10	68.70	2	68.30	68.50	8	4,761	0.17%
2023/05/25	4	68.25	6	68.47	68.30	-2	4,755	-0.04%
2023/05/24	0	0.00	9	68.08	68.20	-9	4,776	-0.19%
2023/05/23	4	67.60	16	67.94	67.50	-12	4,779	-0.25%
2023/05/19	10	67.25	5	67.40	67.00	5	4,807	0.10%
2023/05/18	8	66.48	5	66.40	66.90	3	4,852	0.06%
2023/05/17	0	0.00	4	66.33	66.00	-4	4,888	-0.08%
2023/05/16	0	0.00	7	65.81	65.80	-7	4,896	-0.14%
2023/05/15	1	64.50	0	0.00	64.70	1	4,903	0.02%
2023/05/12	0	0.00	4	65.70	65.80	-4	4,943	-0.08%
2023/05/11	1	65.70	0	0.00	65.30	1	4,979	0.02%
2023/05/09	1	65.10	0	0.00	65.00	1	5,044	0.02%
2023/05/08	0	0.00	15	66.80	66.80	-15	5,100	-0.29%
2023/05/05	1	66.70	0	0.00	66.60	1	5,278	0.02%
2023/05/03	1	66.60	0	0.00	66.70	1	5,474	0.02%
2023/04/28	0	0.00	0	65.30	65.40	0	5,623	0.00%
2023/04/27	1	64.70	1	64.50	64.30	0	5,616	0.00%
2023/04/26	15	63.90	0	0.00	64.40	15	5,612	0.27%
2023/04/24	1	67.30	0	0.00	66.60	1	5,574	0.02%
2023/04/21	7	67.61	1	67.10	66.80	6	5,571	0.11%
2023/04/20	3	69.90	0	0.00	69.20	3	5,542	0.05%
2023/04/19	4	71.20	1	70.70	70.60	3	5,551	0.05%
2023/04/18	3	72.57	0	0.00	71.60	3	5,527	0.05%
2023/04/17	2	71.80	9	70.63	72.20	-7	5,455	-0.13%
2023/04/14	1	69.60	1	69.70	69.90	0	5,370	0.00%
2023/04/13	3	71.77	1	71.10	70.10	2	5,323	0.04%
2023/04/12	0	72.10	3	72.30	71.80	-3	5,283	-0.06%
2023/04/11	1	72.10	1	71.90	72.00	0	5,249	0.00%
2023/04/10	0	0.00	1	71.30	71.70	-1	5,239	-0.02%
2023/04/07	0	71.50	1	71.40	71.50	-1	5,213	-0.02%
2023/04/06	1	71.80	0	0.00	71.70	1	5,181	0.02%
2023/03/31	0	0.00	4	71.13	71.30	-4	5,147	-0.08%
2023/03/30	8	71.00	7	70.73	70.80	1	5,119	0.02%
2023/03/29	5	71.52	6	71.28	71.00	-1	5,091	-0.02%
2023/03/28	14	72.07	25	71.89	70.50	-11	4,993	-0.22%
2023/03/27	0	0.00	1	70.10	69.90	-1	4,707	-0.02%
2023/03/23	8	70.30	8	70.36	70.30	0	4,743	0.00%
2023/03/22	7	72.21	11	72.26	72.00	-4	4,658	-0.09%
2023/03/21	1	71.00	4	71.10	71.30	-3	4,563	-0.07%
2023/03/20	34	72.22	100	72.22	71.00	-66	4,701	-1.40%
2023/03/17	80	69.05	2	68.50	68.90	78	4,435	1.76%
2023/03/16	4	68.00	8	67.35	67.20	-4	4,405	-0.09%
2023/03/15	5	69.90	10	69.76	69.00	-5	4,388	-0.11%
2023/03/14	3	68.30	3	68.30	68.10	0	4,401	0.00%
2023/03/13	7	68.04	6	68.73	69.10	1	4,451	0.02%
2023/03/10	10	69.81	10	69.37	69.40	0	4,458	0.00%
2023/03/09	4	71.40	1	71.60	71.70	3	4,608	0.07%
2023/03/08	15	72.91	13	73.18	72.10	2	4,625	0.04%
2023/03/07	18	71.59	13	71.75	71.80	5	4,341	0.12%
2023/03/06	32	70.09	40	71.88	70.70	-8	4,092	-0.20%
2023/03/03	0	0.00	1	66.60	66.50	-1	3,800	-0.03%
2023/03/02	3	65.83	0	0.00	65.90	3	3,820	0.08%
2023/03/01	1	66.50	0	0.00	66.30	1	3,827	0.03%
2023/02/24	0	0.00	1	67.00	66.80	-1	3,849	-0.03%
2023/02/23	5	66.62	2	66.70	66.50	3	3,851	0.08%
2023/02/22	1	66.20	3	66.10	66.20	-2	3,873	-0.05%
2023/02/21	3	68.10	2	67.60	67.60	1	3,879	0.03%
2023/02/20	0	0.00	1	67.50	67.50	-1	3,947	-0.03%
2023/02/17	7	66.96	3.6	67.22	66.90	3.4	3,966	0.09%
2023/02/16	3	67.70	1	68.00	67.70	2	3,962	0.05%
2023/02/15	1	66.30	0	0.00	66.30	1	3,941	0.03%
2023/02/14	1	67.30	1	66.60	66.50	0	3,907	0.00%
2023/02/13	2	66.65	2	66.60	66.50	0	3,927	0.00%
2023/02/10	6	67.63	4	67.25	67.00	2	3,946	0.05%
2023/02/09	2	68.75	12	68.59	68.50	-10	3,932	-0.25%
2023/02/08	6	68.85	41	69.19	68.70	-35	3,918	-0.89%
2023/02/07	142	68.97	101	69.10	69.10	41	3,901	1.05%	大買/大賣/
2023/02/06	0	0.00	101	68.57	68.60	-101	3,895	-2.59%	大賣/鉅額交易
2023/02/03	102	69.86	4	69.68	69.10	98	3,846	2.55%	大買/
2023/02/02	3	67.30	5	67.68	68.10	-2	3,694	-0.05%
2023/02/01	3	66.97	4	67.53	67.10	-1	3,638	-0.03%
2023/01/31	0	0.00	1	65.90	66.30	-1	3,600	-0.03%
2023/01/30	3	65.53	4	65.40	65.30	-1	3,581	-0.03%
2023/01/17	1	62.80	1	62.80	62.80	0	3,502	0.00%
2023/01/12	2	63.00	2	62.20	62.00	0	3,574	0.00%
2023/01/10	0.1	62.70	0	0.00	63.10	0.1	3,637	0.00%
2023/01/09	0	0.00	11	62.10	63.00	-11	3,665	-0.30%
2023/01/06	0	0.00	1	60.40	60.50	-1	3,675	-0.03%
2023/01/05	0	0.00	6	60.47	60.10	-6	3,756	-0.16%
2023/01/04	2	59.80	6.1	59.79	59.80	-4.1	3,793	-0.11%
2023/01/03	0	0.00	5	59.00	59.10	-5	3,826	-0.13%
2022/12/30	1	58.40	0	0.00	57.90	1	3,839	0.03%
2022/12/29	5	57.10	5.4	57.78	57.90	-0.4	3,869	-0.01%
2022/12/28	15	58.97	1	58.40	58.40	14	3,943	0.36%
2022/12/26	6	60.23	0.2	60.00	60.00	5.9	3,975	0.15%
2022/12/23	0	0.00	3	59.50	60.40	-3	4,039	-0.07%
2022/12/22	6	60.62	0	0.00	60.60	6	4,080	0.15%
2022/12/21	0.2	61.00	3.5	61.00	60.60	-3.4	4,149	-0.08%
2022/12/20	0	64.00	0	0.00	61.20	0	4,155	0.00%
2022/12/19	0	0.00	3	64.00	63.90	-3	4,177	-0.07%
2022/12/16	0	0.00	10.1	64.00	64.00	-10.1	4,209	-0.24%
2022/12/15	1	65.70	2	65.80	65.40	-1	4,215	-0.02%
2022/12/14	2	64.70	2	64.80	65.00	0	4,141	0.00%
2022/12/13	3	64.63	4.1	64.26	64.60	-1.1	4,113	-0.03%
2022/12/12	34	64.78	27	65.17	64.20	7	4,051	0.17%
2022/12/09	10	62.20	0	0.00	62.20	10	3,860	0.26%
2022/12/08	0	0.00	0.1	62.50	63.00	-0.1	3,895	0.00%
2022/12/07	2	63.00	0.1	63.70	62.10	1.9	3,924	0.05%
2022/12/06	0	0.00	1	63.80	63.50	-1	3,934	-0.03%
2022/12/05	10	64.90	3	65.17	66.00	7	3,979	0.18%
2022/12/02	1.1	66.17	0	0.00	65.70	1.1	4,065	0.03%
2022/12/01	8	65.83	8	65.95	65.60	0	4,047	0.00%
2022/11/30	10	62.33	14.2	62.26	63.10	-4.2	3,926	-0.11%
2022/11/29	3	60.60	0	0.00	60.70	3	3,892	0.08%
2022/11/28	1	60.90	0	0.00	61.30	1	3,919	0.03%
2022/11/25	2	60.85	0	0.00	60.40	2	4,007	0.05%
2022/11/24	1	60.70	1.1	60.68	60.70	-0.1	4,036	0.00%
2022/11/23	0	0.00	2	59.30	59.20	-2	4,057	-0.05%
2022/11/21	0	0.00	1	60.30	60.30	-1	4,361	-0.02%
2022/11/18	1	61.30	2	60.10	60.00	-1	4,769	-0.02%
2022/11/17	1	61.30	1.1	61.01	61.50	-0.1	4,768	0.00%
2022/11/16	1	60.70	2.2	60.50	60.40	-1.2	4,782	-0.02%
2022/11/15	1	59.37	1	58.70	59.30	0	4,748	0.00%
2022/11/10	0.2	58.58	0	0.00	58.10	0.2	5,312	0.00%
2022/11/09	0.1	58.60	0	0.00	58.70	0.1	5,539	0.00%
2022/11/08	0	58.20	0	0.00	57.30	0	5,579	0.00%
2022/11/04	1	57.80	0	0.00	57.80	1	5,692	0.02%
2022/11/01	1	55.70	1	56.10	55.90	0	5,908	0.00%
2022/10/31	1	55.00	0	0.00	55.10	1	6,159	0.02%
2022/10/28	0	0.00	2	53.80	53.70	-2	6,484	-0.03%
2022/10/27	0	0.00	1	55.60	55.60	-1	6,538	-0.02%
2022/10/24	2	53.40	0	0.00	53.10	2	6,523	0.03%
2022/10/21	0	0.00	2	52.75	52.10	-2	6,565	-0.03%
2022/10/18	0	0.00	1	53.60	53.60	-1	6,692	-0.01%
2022/10/17	2	50.20	2	51.60	52.00	0	6,812	0.00%
2022/10/14	1	53.10	2	52.80	53.00	-1	7,022	-0.01%
2022/10/13	1	52.00	0	0.00	49.10	1	7,058	0.01%
2022/10/12	1	53.40	0	0.00	53.20	1	7,066	0.01%
2022/10/11	1	54.30	2	54.20	54.20	-1	7,092	-0.01%
2022/10/06	1	57.60	1	57.70	58.00	0	7,179	0.00%
2022/10/05	2	57.85	2	57.95	57.10	0	7,199	0.00%
2022/09/30	1	54.30	1	55.80	57.00	0	7,381	0.00%
2022/09/29	1	55.60	2	55.50	56.00	-1	7,404	-0.01%
2022/09/28	2	56.70	1	55.50	55.00	1	7,415	0.01%
2022/09/26	3	59.37	1	58.80	57.90	2	7,571	0.03%
2022/09/23	3	62.43	5	62.00	62.00	-2	7,628	-0.03%
2022/09/22	1	62.80	2	63.45	64.00	-1	7,688	-0.01%
2022/09/21	1	64.40	0	0.00	64.40	1	7,686	0.01%
2022/09/20	2	65.35	2	65.55	65.40	0	7,731	0.00%
2022/09/19	2	65.40	1	65.40	65.00	1	7,790	0.01%
2022/09/16	2	65.50	0	0.00	65.50	2	7,829	0.03%
2022/09/14	2	65.35	0	0.00	67.40	2	7,925	0.03%
2022/09/13	1	67.50	0	0.00	67.00	1	7,975	0.01%
2022/09/12	1	67.60	1	67.70	67.80	0	8,102	0.00%
2022/09/08	0	0.00	7	67.49	68.50	-7	8,290	-0.08%
2022/09/07	1	63.40	5	64.54	64.40	-4	8,456	-0.05%
2022/09/06	11	64.51	3	64.10	63.60	8	8,418	0.10%
2022/09/05	3	68.20	4	68.48	67.50	-1	8,364	-0.01%
2022/09/02	2	69.05	4	70.40	69.70	-2	8,340	-0.02%
2022/09/01	5	69.80	8	70.29	68.90	-3	8,309	-0.04%
2022/08/31	1	69.20	6	69.52	69.90	-5	8,199	-0.06%
2022/08/30	18	69.09	10	69.10	69.10	8	8,195	0.10%
2022/08/29	7	68.54	1	68.40	68.30	6	8,202	0.07%
2022/08/26	14	71.39	12	71.82	71.60	2	8,191	0.02%
2022/08/25	28	71.60	21	71.37	70.10	7	8,089	0.09%
2022/08/24	2	68.25	0	0.00	68.10	2	7,866	0.03%
2022/08/22	7	69.23	8	69.28	69.30	-1	8,299	-0.01%
2022/08/19	17	70.22	10	70.05	69.90	7	8,332	0.08%
2022/08/18	4	69.55	6	69.73	70.40	-2	8,275	-0.02%
2022/08/17	16	71.71	4	71.48	71.00	12	8,186	0.15%
2022/08/16	17	69.76	17	69.92	70.20	0	7,927	0.00%
2022/08/15	7	67.10	3	67.50	67.90	4	7,819	0.05%
2022/08/12	1	65.90	7	65.97	66.20	-6	7,855	-0.08%
2022/08/11	13	67.54	10	66.40	66.30	3	7,936	0.04%
2022/08/10	2	66.75	1	67.60	66.80	1	8,128	0.01%
2022/08/09	5	68.04	13	67.80	67.40	-8	8,351	-0.10%
2022/08/08	3	66.00	5	66.92	67.30	-2	8,537	-0.02%
2022/08/05	10	67.98	13.5	68.04	67.60	-3.5	8,520	-0.04%
2022/08/04	16	65.76	15	65.94	66.70	1	8,413	0.01%
2022/08/03	0.1	63.30	0	0.00	63.40	0.1	8,327	0.00%
2022/07/29	1	65.30	0	0.00	65.00	1	8,652	0.01%
2022/07/28	3	65.07	0	0.00	63.80	3	8,937	0.03%
2022/07/27	0	0.00	1	64.30	64.50	-1	8,971	-0.01%
2022/07/26	2	64.10	2	63.40	62.60	0	9,027	0.00%
2022/07/25	2	65.15	2	65.10	65.10	0	9,039	0.00%
2022/07/22	2	65.90	6	65.88	65.80	-4	9,176	-0.04%
2022/07/21	24	64.35	17	64.72	66.20	7	9,223	0.08%
2022/07/20	1	62.50	2	62.80	62.40	-1	9,154	-0.01%
2022/07/19	6	59.60	9	60.89	60.90	-3	9,272	-0.03%
2022/07/18	3	59.80	3	59.60	59.80	0	9,442	0.00%
2022/07/15	5	58.52	20	58.28	59.00	-15	9,747	-0.15%
2022/07/14	0	0.00	1	58.10	58.30	-1	10,055	-0.01%
2022/07/13	1	56.60	1	57.30	55.80	0	10,347	0.00%
2022/07/12	1	54.80	0	0.00	54.80	1	10,689	0.01%
2022/07/11	2	58.30	5	58.08	58.10	-3	10,957	-0.03%
2022/07/08	3	58.20	43	58.79	58.00	-40	11,017	-0.36%
2022/07/07	3	54.67	6	55.70	55.80	-3	10,898	-0.03%
2022/07/06	2	54.90	0	0.00	53.90	2	10,894	0.02%
2022/07/05	2	55.70	2	56.00	56.50	0	10,938	0.00%
2022/07/04	1	58.50	0	0.00	56.90	1	10,930	0.01%
2022/07/01	47	60.51	2	57.90	57.90	45	11,029	0.41%
2022/06/30	6.1	64.59	0	0.00	63.00	6.1	11,036	0.06%
2022/06/29	1	67.60	11	67.05	67.60	-10	11,191	-0.09%
2022/06/28	1.1	68.03	1	67.80	68.00	0.1	11,908	0.00%
2022/06/27	0	0.00	11	69.12	70.00	-11	13,329	-0.08%
2022/06/24	0	0.00	0.2	67.20	67.00	-0.2	13,453	0.00%
2022/06/23	6.1	66.36	5	66.62	66.30	1.1	13,603	0.01%
2022/06/22	0	0.00	2	67.40	66.60	-2	13,864	-0.01%
2022/06/21	0	0.00	13	67.41	69.40	-13	14,058	-0.09%
2022/06/20	11.1	67.08	3	67.67	66.10	8.1	14,344	0.06%
2022/06/17	8.1	69.56	18	68.96	69.10	-9.9	14,401	-0.07%
2022/06/16	16.1	76.32	15	74.23	71.60	1.1	14,233	0.01%
2022/06/15	2	79.05	1	79.10	79.00	1	14,183	0.01%
2022/06/14	1	77.80	9	77.68	78.90	-8	14,341	-0.06%
2022/06/13	0.1	80.10	4	80.00	79.50	-4	14,314	-0.03%
2022/06/10	1.1	80.90	3	80.90	81.80	-1.9	14,409	-0.01%
2022/06/09	0	81.17	0	0.00	81.50	0	14,480	0.00%
2022/06/08	0	0.00	0	81.60	80.80	0	14,506	0.00%
2022/06/07	3.1	81.04	2	81.35	81.50	1.1	14,549	0.01%
2022/06/06	5	81.60	7	81.26	81.40	-2	14,548	-0.01%
2022/06/02	2	83.75	12	83.30	83.10	-10	14,535	-0.07%
2022/06/01	6.2	84.56	5	84.44	84.00	1.2	14,505	0.01%
2022/05/31	19	84.37	5	84.26	83.80	14	14,345	0.10%
2022/05/30	9	83.40	21	83.56	84.50	-12	14,193	-0.08%
2022/05/27	3	80.43	2	80.65	80.20	1	13,953	0.01%
2022/05/26	3	80.33	6	79.40	78.90	-3	13,935	-0.02%
2022/05/25	6	79.58	4	79.38	80.20	2	13,923	0.01%
2022/05/24	4	79.75	3	79.77	78.70	1	13,997	0.01%
2022/05/23	8	82.33	19	81.53	81.20	-11	14,026	-0.08%
2022/05/20	1	81.20	4	81.15	81.20	-3	14,123	-0.02%
2022/05/19	20	79.13	20	79.50	81.20	0	14,577	0.00%
2022/05/18	23	82.15	46	81.32	81.20	-23	14,594	-0.16%
2022/05/17	20	81.10	9	81.40	82.40	11	14,434	0.08%
2022/05/16	53	80.65	22	78.78	78.40	31	14,348	0.22%
2022/05/13	14	76.66	15	77.12	77.20	-1	14,440	-0.01%
2022/05/12	6	76.82	6	76.13	75.50	0	14,713	0.00%
2022/05/11	6	77.15	8	77.96	77.10	-2	15,081	-0.01%
2022/05/10	5	74.72	5	75.10	75.50	0	14,961	0.00%
2022/05/09	6	78.67	4	77.40	77.10	2	15,062	0.01%
2022/05/06	5	80.10	3	79.70	81.20	2	15,546	0.01%
2022/05/05	38	81.91	61	82.09	81.40	-23	15,572	-0.15%
2022/05/04	15	78.96	1	78.50	78.60	14	15,326	0.09%
2022/05/03	13	78.06	4	78.08	77.90	9	15,547	0.06%
2022/04/29	13	77.89	8	77.19	76.10	5	15,578	0.03%
2022/04/28	23	74.32	31	75.46	76.00	-8	15,557	-0.05%
2022/04/27	14	72.42	21	75.15	76.10	-7	15,466	-0.05%
2022/04/26	13	78.09	4	78.28	77.00	9	15,339	0.06%
2022/04/25	10.1	79.59	1	78.70	78.70	9.1	15,252	0.06%
2022/04/22	34	83.66	6	83.52	82.80	28	15,120	0.18%
2022/04/21	30	83.04	17	83.39	84.60	13	14,983	0.09%
2022/04/20	57	80.34	55	80.97	80.80	2	14,855	0.01%
2022/04/19	14	82.58	16	82.23	80.60	-2	14,623	-0.01%
2022/04/18	16	82.73	5	82.00	82.00	11	14,444	0.08%
2022/04/15	28.1	86.72	18	85.42	85.00	10.1	14,235	0.07%
2022/04/14	13.1	92.55	1	93.90	90.80	12.1	14,260	0.08%
2022/04/13	0	0.00	10	94.08	93.80	-10	14,192	-0.07%
2022/04/12	10	94.08	0	0.00	93.30	10	14,352	0.07%
2022/04/11	6.1	95.75	19	95.54	95.00	-13	14,407	-0.09%
2022/04/08	4	98.83	6	98.13	98.10	-2	14,392	-0.01%
2022/04/07	16.1	99.30	7	100.10	98.00	9.1	14,346	0.06%
2022/04/06	6	100.61	3	101.23	101.50	3	14,168	0.02%
2022/04/01	17	99.69	13	100.08	100.50	4	14,162	0.03%
2022/03/31	38	105.11	21	104.79	102.00	17	13,986	0.12%
2022/03/30	74	105.42	227.2	106.63	105.00	-153.2	13,567	-1.13%	大賣/鉅額交易
2022/03/29	8	100.25	11	99.37	98.80	-3	12,340	-0.02%
2022/03/28	19	98.74	9	98.20	98.40	10	12,524	0.08%
2022/03/25	159	100.17	4	100.35	99.90	155	12,582	1.23%	大買/鉅額交易
2022/03/24	5	98.08	2	97.80	97.80	3	12,322	0.02%
2022/03/23	16	100.01	4	99.63	99.60	12	12,188	0.10%
2022/03/22	4	102.50	0.1	105.00	102.50	3.9	12,003	0.03%
2022/03/21	2	105.00	0	104.50	105.00	2	11,884	0.02%
2022/03/18	2	104.00	10	104.25	105.00	-8	11,866	-0.07%
2022/03/17	0.2	101.50	2	101.00	102.00	-1.8	11,702	-0.02%
2022/03/16	0	96.90	0	0.00	96.30	0	11,705	0.00%
2022/03/15	4	95.87	2	95.00	95.00	2	11,863	0.02%
2022/03/14	2	103.50	0	0.00	102.00	2	11,960	0.02%
2022/03/11	3	101.00	1	101.00	101.00	2	12,395	0.02%
2022/03/10	1.2	101.33	0	0.00	99.50	1.2	12,755	0.01%
2022/03/09	3	95.87	2	96.25	97.70	1	13,630	0.01%
2022/03/08	4	95.53	4	94.90	93.70	0	13,895	0.00%
2022/03/07	0	98.00	4	97.30	97.30	-4	14,153	-0.03%
2022/03/04	1	101.00	3.3	101.65	101.50	-2.3	14,469	-0.02%
2022/03/03	4	104.25	0	0.00	103.00	4	14,750	0.03%
2022/03/02	0	0.00	0	102.50	103.50	0	14,986	0.00%
2022/03/01	5	103.00	0	0.00	103.50	5	15,294	0.03%
2022/02/25	10	101.50	0	0.00	100.50	10	15,771	0.06%
2022/02/24	2.1	99.86	0	0.00	99.40	2.1	16,240	0.01%
2022/02/23	5	102.30	5	102.10	104.00	0	16,640	0.00%
2022/02/22	1	102.50	2	104.00	102.50	-1	17,811	-0.01%
2022/02/21	5.1	110.94	11	109.54	106.00	-5.9	18,081	-0.03%
2022/02/18	0	0.00	5	106.70	109.00	-5	17,897	-0.03%
2022/02/17	4	106.75	2	107.50	107.00	2	18,019	0.01%
2022/02/16	4	108.00	2	108.25	107.00	2	18,175	0.01%
2022/02/15	11	108.14	12	105.88	105.00	-1	18,300	-0.01%
2022/02/14	5	105.40	5.3	105.72	106.00	-0.3	18,441	0.00%
2022/02/11	17	105.35	24.1	105.79	105.00	-7.1	18,444	-0.04%
2022/02/10	5	102.40	6	101.99	103.00	-1	18,668	-0.01%
2022/02/09	5	102.90	7	103.57	103.00	-2	19,384	-0.01%
2022/02/08	5	101.88	23	101.43	102.00	-18	19,523	-0.09%
2022/02/07	1	92.70	2	93.65	95.00	-1	19,910	0.00%
2022/01/26	3	90.47	6	90.65	90.50	-3	20,923	-0.01%
2022/01/25	24	92.21	20	92.59	89.50	4	22,423	0.02%
2022/01/24	11	91.11	13	88.65	91.30	-2	22,697	-0.01%
2022/01/21	4	89.40	1	90.20	88.70	3	23,536	0.01%
2022/01/19	4	90.48	1	91.49	90.40	3	24,609	0.01%
2022/01/18	0.1	92.70	1	93.50	92.40	-0.9	25,087	0.00%
2022/01/17	2	90.21	7	90.73	92.00	-5	25,652	-0.02%
2022/01/14	19	88.72	17	89.15	89.30	2	26,174	0.01%
2022/01/13	3	90.70	10	89.80	90.60	-7	27,169	-0.03%
2022/01/12	2	93.35	0	0.00	92.70	2	27,947	0.01%
2022/01/11	9.1	95.71	4	95.33	93.70	5.1	28,558	0.02%
2022/01/10	3	96.80	6.1	97.14	98.60	-3	28,664	-0.01%
2022/01/07	17.1	96.59	4	96.78	95.00	13.1	28,617	0.05%
2022/01/06	4	100.25	3	100.00	100.50	1	28,343	0.00%
2022/01/05	17	100.35	4	100.63	102.00	13	28,453	0.05%
2022/01/04	7	104.00	2	104.00	104.00	5	28,502	0.02%
2022/01/03	0	0.00	2	108.00	105.50	-2	28,716	-0.01%
2021/12/30	1	107.00	1	107.00	107.00	0	28,796	0.00%
2021/12/29	3	107.00	3	107.00	107.00	0	28,910	0.00%
2021/12/28	2	109.75	3	108.50	108.00	-1	29,134	0.00%
2021/12/27	3	109.00	4	108.00	109.00	-1	29,185	0.00%
2021/12/24	13	110.08	7	108.15	107.50	6	29,287	0.02%
2021/12/23	4.2	110.48	17	110.41	111.50	-12.8	29,125	-0.04%
2021/12/22	5	110.00	4	110.75	108.00	1	29,022	0.00%
2021/12/21	7	108.21	9	108.78	108.00	-2	28,709	-0.01%
2021/12/20	1	104.02	2	105.75	105.00	-1	28,555	0.00%
2021/12/17	5	104.50	3	104.50	104.50	2	28,800	0.01%
2021/12/16	5	107.40	10	107.70	109.00	-5	28,899	-0.02%
2021/12/15	1.1	104.91	5	103.90	106.00	-3.9	28,763	-0.01%
2021/12/14	3	102.50	1	103.50	102.50	2	28,719	0.01%
2021/12/13	2	104.50	5	106.30	106.00	-3	28,701	-0.01%
2021/12/10	3	105.83	5	105.60	105.00	-2	28,726	-0.01%
2021/12/09	10	111.60	9	109.06	109.00	1	28,660	0.00%
2021/12/08	5	111.60	4	111.88	112.00	1	28,764	0.00%
2021/12/07	15	113.13	16	112.87	110.00	-1	28,852	0.00%
2021/12/06	9	112.11	3	112.00	113.00	6	28,486	0.02%
2021/12/03	12.2	112.49	92	110.90	111.50	-79.8	28,344	-0.28%
2021/12/02	89	108.54	20.1	107.89	107.00	68.9	27,818	0.25%
2021/12/01	10	110.65	32	110.91	110.50	-22	27,901	-0.08%
2021/11/30	8	107.44	19	108.37	110.50	-11	28,112	-0.04%
2021/11/29	8	104.06	9	104.83	106.00	-1	28,267	0.00%
2021/11/26	26	106.87	12.4	104.00	103.50	13.6	28,113	0.05%
2021/11/25	6	109.83	7.1	109.64	108.00	-1.1	27,981	0.00%
2021/11/24	30	110.68	29.2	110.83	112.00	0.8	27,809	0.00%
2021/11/23	27.4	112.14	7.1	108.25	106.00	20.3	27,568	0.07%
2021/11/22	20	111.35	15.1	109.64	108.50	4.9	27,561	0.02%
2021/11/19	134.2	111.39	148	112.48	111.50	-13.8	27,864	-0.05%	大買/大賣/
2021/11/18	9	105.33	15.7	105.09	106.00	-6.7	27,212	-0.02%
2021/11/17	20.1	101.41	33	102.00	102.00	-12.9	27,315	-0.05%
2021/11/16	13.1	99.95	7.4	99.68	98.20	5.7	27,667	0.02%
2021/11/15	4.1	100.13	27	99.84	100.50	-22.9	28,029	-0.08%
2021/11/12	7	101.93	14.1	101.15	100.50	-7.1	28,240	-0.03%
2021/11/11	33.1	99.99	16	100.54	101.00	17.1	28,331	0.06%
2021/11/10	31	97.22	27.1	97.06	97.90	3.9	28,092	0.01%
2021/11/09	20.1	98.91	14	99.39	98.00	6.1	27,946	0.02%
2021/11/08	44	103.35	43	100.40	99.20	1	27,499	0.00%
2021/11/05	22.2	110.61	12	108.92	110.00	10.2	26,953	0.04%
2021/11/04	52	112.80	67	113.28	110.00	-15	26,808	-0.06%
2021/11/03	61	110.48	38	109.17	108.00	23	26,125	0.09%
2021/11/02	103.2	119.45	46	116.75	111.50	57.2	25,206	0.23%	大買/
2021/11/01	20	120.70	22.1	122.09	123.50	-2.1	23,823	-0.01%
2021/10/29	20.1	113.02	27	112.39	112.50	-7	23,484	-0.03%
2021/10/28	17	109.56	23.2	108.21	107.50	-6.2	22,973	-0.03%
2021/10/27	15	107.23	25.1	107.36	107.00	-10.1	22,734	-0.04%
2021/10/26	29	108.05	17	107.00	101.50	12	22,334	0.05%
2021/10/25	23	105.00	24.1	104.95	105.50	-1.1	22,136	0.00%
2021/10/22	12.1	102.03	13.1	102.27	101.50	-1	22,045	0.00%
2021/10/21	63.2	102.65	43	103.04	100.50	20.2	22,333	0.09%
2021/10/20	34.2	97.66	21.2	97.76	96.80	13	22,038	0.06%
2021/10/19	27	97.84	41.3	98.04	101.50	-14.3	22,139	-0.06%
2021/10/18	11	93.73	10	93.79	92.60	1	21,900	0.00%
2021/10/15	8	92.33	5	92.10	91.40	3	22,556	0.01%
2021/10/14	8	89.50	7	88.74	89.00	1	23,483	0.00%
2021/10/13	4	88.70	2	91.05	87.40	2	23,748	0.01%
2021/10/12	13	94.44	28.7	94.08	93.30	-15.7	24,108	-0.07%
2021/10/08	25	92.76	27	92.72	94.00	-2	24,790	-0.01%
2021/10/07	11.1	89.58	12	89.15	89.50	-0.9	25,392	0.00%
2021/10/06	7	86.71	7	87.14	86.20	0	25,823	0.00%
2021/10/05	23	85.03	24	86.22	86.50	-1	26,290	0.00%
2021/10/04	1	82.40	2	84.80	81.10	-1	26,522	0.00%
2021/10/01	18	84.32	19.1	85.69	84.10	-1	26,890	0.00%
2021/09/30	5	90.24	4	89.63	89.30	1	27,668	0.00%
2021/09/29	1.1	89.18	3	88.56	87.70	-1.9	28,122	-0.01%
2021/09/28	7	93.20	6	92.77	91.80	1	28,938	0.00%
2021/09/27	4	94.83	3	94.87	94.60	1	29,581	0.00%
2021/09/24	11	95.97	8.2	95.98	95.00	2.8	30,007	0.01%
2021/09/23	22.2	93.79	13	94.65	95.40	9.2	30,217	0.03%
2021/09/22	4	90.40	6	90.57	90.20	-2	30,320	-0.01%
2021/09/17	1	91.40	0	0.00	92.30	1	31,093	0.00%
2021/09/16	8	90.98	14	91.66	90.40	-6	31,844	-0.02%
2021/09/15	15	91.64	18	91.20	92.30	-3	32,181	-0.01%
2021/09/14	7	91.70	14	92.13	91.70	-7	32,862	-0.02%
2021/09/13	31	95.63	30.3	94.21	92.30	0.7	33,164	0.00%
2021/09/10	20.3	93.08	25.1	93.02	94.90	-4.8	33,443	-0.01%
2021/09/09	20.1	91.94	21	91.67	93.90	-0.9	34,291	0.00%
2021/09/08	18	91.90	20	92.44	90.50	-2	35,196	-0.01%
2021/09/07	24	92.67	30	91.81	94.30	-6	35,488	-0.02%
2021/09/06	24.1	97.43	13	97.10	94.50	11.1	35,198	0.03%
2021/09/03	52.1	97.76	51.5	97.51	98.50	0.6	34,882	0.00%
2021/09/02	22.2	102.99	14	102.39	100.50	8.2	34,527	0.02%
2021/09/01	15.2	109.30	24.6	109.14	111.00	-9.4	34,572	-0.03%
2021/08/31	6.6	107.06	1	108.50	108.50	5.6	34,495	0.02%
2021/08/30	3	108.67	8	108.75	110.00	-5	34,408	-0.01%
2021/08/27	24	108.60	8.1	107.27	106.50	15.9	34,340	0.05%
2021/08/26	10.1	112.33	11	113.64	111.50	-0.9	34,147	0.00%
2021/08/25	14	113.29	24	112.98	113.00	-10	34,077	-0.03%
2021/08/24	27	109.22	7	109.57	107.50	20	33,308	0.06%
2021/08/23	5.2	107.86	5	107.50	106.00	0.2	32,775	0.00%
2021/08/20	11	103.73	29.3	103.23	105.00	-18.3	32,351	-0.06%
2021/08/19	36.3	100.64	19	101.11	99.00	17.3	31,672	0.05%
2021/08/18	7.1	96.03	4.2	94.04	100.00	2.9	31,083	0.01%
2021/08/17	24.2	95.70	36.1	95.24	91.00	-11.9	30,700	-0.04%
2021/08/16	8	98.45	8	97.70	98.90	0	30,369	0.00%
2021/08/13	5.1	99.99	8.1	99.12	97.00	-3	30,232	-0.01%
2021/08/12	13.1	101.34	6.3	100.82	103.00	6.8	30,107	0.02%
2021/08/11	10.3	100.30	22.3	99.73	97.60	-12	29,975	-0.04%
2021/08/10	20.4	100.33	3	101.33	101.00	17.4	29,776	0.06%
2021/08/09	6	103.25	3.2	104.57	100.50	2.8	29,579	0.01%
2021/08/06	1	108.47	5.3	106.05	108.50	-4.3	29,399	-0.01%
2021/08/05	2.3	109.16	5.3	109.47	108.50	-3	29,282	-0.01%
2021/08/04	6.3	115.08	8	115.50	113.00	-1.7	29,279	-0.01%
2021/08/03	19	115.08	15	113.80	113.50	4	29,284	0.01%
2021/08/02	7	111.50	7	106.64	111.50	0	28,915	0.00%
2021/07/30	10	104.90	13	105.19	102.50	-3	28,598	-0.01%
2021/07/29	19	106.11	11	106.77	107.00	8	28,473	0.03%
2021/07/28	20	105.05	8	105.38	104.50	12	28,180	0.04%
2021/07/27	11	117.01	12	116.42	114.50	-1	27,765	0.00%
2021/07/26	8	116.25	21.2	115.17	115.50	-13.2	27,020	-0.05%
2021/07/23	16	112.38	65	108.88	110.00	-49	26,312	-0.19%
2021/07/22	32	110.02	14	110.64	113.50	18	25,352	0.07%
2021/07/21	12.1	108.99	24	105.15	103.50	-11.9	25,114	-0.05%
2021/07/20	73.2	106.05	37	105.43	108.50	36.2	24,422	0.15%
2021/07/19	16	102.06	4	100.98	100.00	12	23,783	0.05%
2021/07/16	15	101.33	9	101.44	102.50	6	24,120	0.02%
2021/07/15	24	96.93	26.4	97.72	100.00	-2.4	24,054	-0.01%
2021/07/14	20.2	100.50	10	104.33	98.10	10.2	23,919	0.04%
2021/07/13	4	112.88	5	107.70	109.00	-1	23,126	0.00%
2021/07/12	9	102.78	13	103.54	105.50	-4	22,646	-0.02%
2021/07/09	25	95.96	29	96.76	96.00	-4	22,042	-0.02%
2021/07/08	8	95.88	10.1	96.32	94.80	-2.1	21,711	-0.01%
2021/07/07	17.1	96.66	116.1	97.85	93.60	-99.1	21,344	-0.46%	大賣/
2021/07/06	13	92.58	129	91.36	92.60	-116	20,611	-0.56%	大賣/鉅額交易
2021/07/05	248.5	94.55	22	92.62	90.50	226.5	20,264	1.12%	大買/鉅額交易
2021/07/02	18.1	83.89	34	84.57	87.60	-15.9	19,651	-0.08%
2021/07/01	16.2	81.82	32.7	81.58	79.70	-16.5	19,370	-0.09%
2021/06/30	6.2	84.53	39	84.13	86.20	-32.8	19,562	-0.17%
2021/06/29	16	79.74	9.2	79.63	78.70	6.8	19,614	0.03%
2021/06/28	31.7	81.24	31	81.03	79.60	0.7	19,407	0.00%
2021/06/25	40	80.74	50.5	79.00	81.80	-10.5	18,838	-0.06%
2021/06/24	12	74.70	11.5	74.73	74.40	0.5	18,163	0.00%
2021/06/23	32	72.45	12	73.17	74.50	20	17,792	0.11%
2021/06/22	7	68.34	7	68.96	69.90	0	17,070	0.00%
2021/06/21	26	69.28	57	66.82	66.20	-31	16,679	-0.19%
2021/06/18	61	68.43	57	68.82	68.90	4	16,156	0.02%
2021/06/17	45.5	64.52	66	64.61	65.20	-20.5	15,070	-0.14%
2021/06/16	21	60.69	34	60.34	61.00	-13	14,076	-0.09%
2021/06/15	2	57.00	3	57.47	57.80	-1	13,617	-0.01%
2021/06/11	1	56.40	3	56.60	56.50	-2	13,585	-0.01%
2021/06/10	3	56.90	9	56.80	57.00	-6	13,668	-0.04%
2021/06/09	79	56.60	98	57.16	56.50	-19	13,562	-0.14%
2021/06/08	0	0.00	4	54.48	54.80	-4	13,053	-0.03%
2021/06/07	4	53.05	0	0.00	53.40	4	13,119	0.03%
2021/06/04	2	52.50	5	53.74	54.00	-3	13,221	-0.02%
2021/06/03	1	52.90	7	53.57	53.50	-6	13,225	-0.05%
2021/06/02	40	53.15	38	55.10	52.90	2	13,253	0.02%
2021/06/01	22	51.67	2	52.90	52.00	20	12,855	0.16%
2021/05/31	3	51.20	23	51.23	51.20	-20	12,919	-0.15%
2021/05/28	10	50.25	12	50.30	50.60	-2	13,004	-0.02%
2021/05/27	1	48.35	10	48.57	48.35	-9	13,181	-0.07%
2021/05/26	3	48.08	7	47.81	48.40	-4	13,217	-0.03%
2021/05/25	15	47.90	11	47.60	47.85	4	13,317	0.03%
2021/05/24	7	46.16	12	46.17	46.25	-5	13,390	-0.04%
2021/05/21	2	45.15	31	45.95	46.15	-29	13,538	-0.21%
2021/05/20	10	44.55	6	44.78	43.85	4	13,616	0.03%
2021/05/19	6	43.99	6	45.01	45.60	0	13,604	0.00%
2021/05/18	3	42.62	29	42.91	43.55	-26	13,512	-0.19%
2021/05/17	14	40.83	9	41.48	39.60	5	13,515	0.04%
2021/05/14	3	44.92	3	44.27	43.95	0	13,471	0.00%
2021/05/13	9	41.34	89	43.91	44.00	-80	13,381	-0.60%
2021/05/12	9	43.66	11.5	45.10	43.50	-2.5	13,348	-0.02%
2021/05/11	19	47.73	6	47.26	46.60	13	13,217	0.10%
2021/05/10	13	51.39	0	0.00	51.10	13	13,093	0.10%
2021/05/07	0.5	53.50	6	52.23	53.60	-5.5	13,597	-0.04%
2021/05/06	37	51.42	0	0.00	50.70	37	13,602	0.27%
2021/05/05	19	51.79	2	52.65	50.90	17	13,569	0.13%
2021/05/04	13	52.86	16	53.36	52.40	-3	13,623	-0.02%
2021/05/03	11	56.48	18	56.69	55.50	-7	13,697	-0.05%
2021/04/29	27	59.28	1	59.20	59.00	26	13,737	0.19%
2021/04/28	25	60.40	3	60.97	60.50	22	13,804	0.16%
2021/04/27	15	60.88	5	63.10	60.20	10	13,935	0.07%
2021/04/26	62	62.49	5	62.82	62.70	57	13,805	0.41%
2021/04/23	28	62.78	477	63.22	62.40	-449	13,876	-3.24%	大賣/鉅額交易
2021/04/22	79	61.54	114.2	63.92	60.50	-35.2	13,695	-0.26%	大賣/
2021/04/21	546.1	61.18	523	61.99	61.70	23.1	13,209	0.17%	大買/大賣/
2021/04/20	563.1	59.54	135	59.68	59.50	428.1	12,870	3.33%	大買/大賣/鉅額交易
2021/04/19	4	55.85	14.9	56.29	56.70	-10.9	12,514	-0.09%
2021/04/16	10	55.00	21	55.81	56.00	-11	12,781	-0.09%
2021/04/15	1	54.90	0	0.00	55.40	1	12,871	0.01%
2021/04/14	72	55.00	34	55.22	55.40	38	12,979	0.29%
2021/04/13	16	56.46	5	57.62	55.80	11	13,158	0.08%
2021/04/12	30	57.12	4	57.73	57.10	26	13,235	0.20%
2021/04/09	10	59.09	8	59.45	58.60	2	13,439	0.01%
2021/04/08	17	60.18	28.4	60.31	60.70	-11.4	14,110	-0.08%
2021/04/07	62	58.71	40	59.18	59.60	22	14,202	0.15%
2021/04/06	41	57.93	38.6	58.09	59.60	2.4	14,068	0.02%
2021/04/01	11	55.50	66	55.67	54.50	-55	13,793	-0.40%
2021/03/31	7	53.59	1	53.60	53.50	6	14,143	0.04%
2021/03/30	16	54.14	9	54.50	54.00	7	15,208	0.05%
2021/03/29	3	53.30	41	54.56	54.60	-38	16,146	-0.24%
2021/03/26	1	53.00	4	53.15	53.70	-3	16,282	-0.02%
2021/03/25	29	52.37	0	0.00	52.20	29	16,368	0.18%
2021/03/24	1	53.90	1	53.40	53.70	0	16,465	0.00%
2021/03/23	1.1	52.89	0	0.00	53.00	1.1	16,589	0.01%
2021/03/22	1	54.40	0	0.00	54.40	1	16,726	0.01%
2021/03/19	6	54.40	4	54.95	54.60	2	16,967	0.01%
2021/03/18	6	54.77	11	55.08	54.20	-5	17,189	-0.03%
2021/03/17	4	54.20	1	54.10	54.20	3	17,384	0.02%
2021/03/16	0	0.00	33	55.16	53.80	-33	17,675	-0.19%
2021/03/15	9	53.56	30.7	54.11	54.10	-21.7	18,108	-0.12%
2021/03/12	1.1	52.91	8	52.85	53.10	-6.9	18,159	-0.04%
2021/03/11	4	52.35	13	52.75	52.90	-9	18,251	-0.05%
2021/03/10	1	50.70	19	51.34	51.40	-18	18,268	-0.10%
2021/03/09	36	49.11	0	0.00	48.70	36	18,249	0.20%
2021/03/08	62	51.15	1	51.60	49.65	61	18,577	0.33%
2021/03/05	1	51.10	0	0.00	51.30	1	18,928	0.01%
2021/03/04	18	51.96	2	54.10	51.60	16	19,241	0.08%
2021/03/03	8	53.38	6	53.10	54.10	2	19,614	0.01%
2021/03/02	5	56.16	36	55.74	53.90	-31	19,881	-0.16%
2021/02/26	1	54.90	2	54.10	54.00	-1	20,047	0.00%
2021/02/25	0.1	54.30	26	55.72	54.60	-25.9	21,355	-0.12%
2021/02/24	0	0.00	27	55.49	55.00	-27	22,443	-0.12%
2021/02/23	4	53.61	54.4	55.25	55.00	-50.4	22,545	-0.22%
2021/02/22	4.1	54.60	78	54.37	54.40	-73.9	22,470	-0.33%
2021/02/19	4	52.28	4	52.90	53.10	0	22,464	0.00%
2021/02/18	2	51.80	3	52.20	52.40	-1	22,985	0.00%
2021/02/17	0	0.00	34	51.67	51.80	-34	23,384	-0.15%
2021/02/05	20	48.93	5	49.00	48.90	15	23,516	0.06%
2021/02/04	10	49.65	0	0.00	49.35	10	24,050	0.04%
2021/02/03	3	50.60	2	50.80	50.60	1	24,582	0.00%
2021/02/02	2	50.25	2	49.88	50.00	0	24,837	0.00%
2021/02/01	57	49.33	4	49.35	49.00	53	24,991	0.21%
2021/01/29	40	52.69	17	52.20	50.50	23	24,939	0.09%
2021/01/28	27	51.07	7	51.33	51.20	20	24,472	0.08%
2021/01/27	2	52.40	9	52.33	52.50	-7	24,442	-0.03%
2021/01/26	18.2	52.62	2	52.85	52.00	16.2	24,460	0.07%
2021/01/25	14	53.45	14	53.46	53.30	0	24,404	0.00%
2021/01/22	7	50.84	16	50.65	51.60	-9	24,222	-0.04%
2021/01/21	6	51.05	5	51.84	51.00	1	24,138	0.00%
2021/01/20	25	52.02	12	53.01	51.70	13	24,060	0.05%
2021/01/19	5	54.88	4	55.18	54.80	1	23,846	0.00%
2021/01/18	17	55.02	12	55.34	55.50	5	23,821	0.02%
2021/01/15	3	53.27	8	54.40	54.00	-5	23,598	-0.02%
2021/01/14	9	54.06	7	54.13	53.90	2	23,431	0.01%
2021/01/13	10	55.17	5	55.36	55.30	5	23,327	0.02%
2021/01/12	127	55.15	20	57.10	55.30	107	23,246	0.46%	大買/鉅額交易
2021/01/11	15	56.26	120	56.08	56.50	-105	22,867	-0.46%	大賣/鉅額交易
2021/01/08	8	53.51	7.3	53.64	53.50	0.7	22,833	0.00%
2021/01/07	16	53.64	17	52.99	53.20	-1	23,230	0.00%
2021/01/06	57	52.81	12	53.62	53.00	45	23,313	0.19%
2021/01/05	41	53.53	16	53.81	54.70	25	23,142	0.11%
2021/01/04	50	54.53	11	54.89	54.70	39	23,109	0.17%
2020/12/31	41	54.79	204	54.58	54.10	-163	23,051	-0.71%	大賣/鉅額交易
2020/12/30	63	51.85	8	52.38	51.80	55	22,367	0.25%
2020/12/29	5	51.64	60	52.31	52.80	-55	22,044	-0.25%
2020/12/28	67	51.33	9	51.41	51.60	58	21,821	0.27%
2020/12/25	163	51.63	57	51.80	51.00	106	21,429	0.49%	大買/鉅額交易
2020/12/24	151.3	48.59	151	50.00	50.60	0.3	20,612	0.00%	大買/大賣/
2020/12/23	37	46.74	165	46.45	46.90	-128	19,511	-0.66%	大賣/鉅額交易
2020/12/22	18	45.08	66	45.65	43.60	-48	18,595	-0.26%
2020/12/21	4	44.14	89	43.03	44.60	-85	18,505	-0.46%
2020/12/18	11	45.09	7	44.36	44.00	4	18,713	0.02%
2020/12/17	7	44.91	36	44.86	45.25	-29	18,690	-0.16%
2020/12/16	2	44.25	20.5	43.79	44.75	-18.5	18,660	-0.10%
2020/12/15	90	43.79	59	43.60	42.70	31	18,800	0.16%
2020/12/14	40	45.70	30	45.94	45.10	10	19,025	0.05%
2020/12/11	24	45.58	12.4	44.20	44.10	11.6	18,840	0.06%
2020/12/10	8	45.69	19.7	46.01	45.80	-11.7	18,653	-0.06%
2020/12/09	18	46.45	86	46.73	45.95	-68	18,353	-0.37%
2020/12/08	2	44.90	0	0.00	44.95	2	17,978	0.01%
2020/12/07	7	44.59	4	45.00	44.30	3	17,988	0.02%
2020/12/04	2	44.85	1	45.20	44.30	1	17,926	0.01%
2020/12/03	51	45.09	29	44.77	44.35	22	17,860	0.12%
2020/12/02	68	45.22	8	45.21	44.70	60	17,857	0.34%
2020/12/01	67	43.68	7	44.34	45.80	60	17,637	0.34%
2020/11/30	10	44.79	14	44.79	44.60	-4	17,461	-0.02%
2020/11/27	15	44.08	19	44.38	45.15	-4	17,327	-0.02%
2020/11/26	20	43.36	25	43.29	43.65	-5	17,355	-0.03%
2020/11/25	86	42.85	66	42.54	42.40	20	17,154	0.12%
2020/11/24	51	44.42	33	44.55	43.20	18	17,057	0.11%
2020/11/23	40	43.31	41	43.06	44.40	-1	16,399	-0.01%
2020/11/20	3	40.23	31	40.52	40.40	-28	16,776	-0.17%
2020/11/19	8	39.04	22	39.51	39.00	-14	16,927	-0.08%
2020/11/18	2	40.20	4	39.96	39.55	-2	17,618	-0.01%
2020/11/17	29	40.42	13	40.30	39.50	16	18,922	0.08%
2020/11/16	15	40.34	38	40.39	41.35	-23	21,270	-0.11%
2020/11/13	4	38.43	11	38.92	38.70	-7	21,508	-0.03%
2020/11/12	69	38.90	27	39.41	38.15	42	21,713	0.19%
2020/11/11	28	39.82	107	39.70	40.35	-79	21,395	-0.37%	大賣/
2020/11/10	80	38.65	56	39.39	38.05	24	20,909	0.11%
2020/11/09	9	38.48	17	38.67	39.00	-8	20,791	-0.04%
2020/11/06	37	37.75	4	38.38	37.65	33	20,707	0.16%
2020/11/05	1	38.15	36	37.50	37.90	-35	20,769	-0.17%
2020/11/04	2	36.40	0	0.00	37.00	2	20,901	0.01%
2020/11/03	1	36.80	8	36.66	36.90	-7	21,491	-0.03%
2020/11/02	4	35.66	2	35.30	35.30	2	22,085	0.01%
2020/10/30	9	36.56	4	36.76	36.05	5	22,205	0.02%
2020/10/29	33	36.75	21	36.83	37.20	12	22,509	0.05%
2020/10/28	6	37.72	0	0.00	37.55	6	22,554	0.03%
2020/10/27	3	38.15	13	38.30	38.45	-10	22,538	-0.04%
2020/10/26	13	38.57	7	38.54	38.10	6	22,623	0.03%
2020/10/23	6	38.15	10	37.97	38.15	-4	22,541	-0.02%
2020/10/22	6	37.65	2	37.58	37.80	4	22,637	0.02%
2020/10/21	23	37.52	28	37.32	37.40	-5	22,620	-0.02%
2020/10/20	6	36.83	2	36.90	36.75	4	22,601	0.02%
2020/10/19	14	37.00	8	37.10	37.15	6	22,594	0.03%
2020/10/16	21	37.73	13	37.47	36.80	8	22,574	0.04%
2020/10/15	14	39.15	24	39.67	39.00	-10	22,229	-0.04%
2020/10/14	9	38.77	21	38.85	38.70	-12	21,642	-0.06%
2020/10/13	12	38.57	5	38.73	38.30	7	21,478	0.03%
2020/10/12	14	38.44	7	38.41	38.30	7	21,336	0.03%
2020/10/08	57	38.38	16	38.71	37.95	41	21,233	0.19%
2020/10/07	26	38.11	18	38.27	38.40	8	21,039	0.04%
2020/10/06	6	37.59	10	37.52	37.45	-4	20,941	-0.02%
2020/10/05	0	0.00	3.8	36.80	36.90	-3.8	21,030	-0.02%
2020/09/30	8	35.97	25	36.20	36.30	-17	21,064	-0.08%
2020/09/29	19	35.94	10	36.19	35.75	9	21,134	0.04%
2020/09/28	11	35.45	8	35.59	35.45	3	21,083	0.01%
2020/09/25	25	35.70	37	35.74	34.95	-12	21,098	-0.06%
2020/09/24	32	36.32	47	35.75	35.30	-15	21,089	-0.07%
2020/09/23	66	37.90	27	37.91	37.10	39	21,179	0.18%
2020/09/22	13	37.55	11	37.77	37.05	2	20,890	0.01%
2020/09/21	7	37.46	19	37.50	37.40	-12	20,794	-0.06%
2020/09/18	18	38.24	31	38.20	37.60	-13	20,814	-0.06%
2020/09/17	35	37.66	66	37.61	38.20	-31	20,556	-0.15%
2020/09/16	2	36.55	6	36.45	36.40	-4	20,061	-0.02%
2020/09/15	10	36.35	1	35.95	35.90	9	19,992	0.05%
2020/09/14	10	35.10	23	35.78	36.10	-13	20,063	-0.06%
2020/09/11	27	34.82	40	35.71	34.65	-13	20,003	-0.06%
2020/09/10	39	36.61	9	36.71	36.20	30	19,836	0.15%
2020/09/09	8	35.76	12	35.85	36.40	-4	19,777	-0.02%
2020/09/08	6	36.16	10	36.25	35.90	-4	19,786	-0.02%
2020/09/07	14	36.35	0	0.00	35.70	14	19,811	0.07%
2020/09/04	22	36.77	17	36.76	36.75	5	19,837	0.03%
2020/09/03	40	38.10	50	37.85	37.40	-10	19,855	-0.05%
2020/09/02	13	37.88	7	37.94	38.00	6	19,694	0.03%
2020/09/01	73	38.12	86.7	38.36	38.55	-13.7	19,779	-0.07%
2020/08/31	10	37.06	20	36.84	36.70	-10	19,408	-0.05%
2020/08/28	32	37.75	10	37.72	37.40	22	19,647	0.11%
2020/08/27	77	37.60	62	37.67	37.35	15	20,272	0.07%
2020/08/26	153	39.88	151	40.39	38.40	2	19,892	0.01%	大買/大賣/
2020/08/25	43	38.51	18	38.51	38.40	25	18,326	0.14%
2020/08/24	25	38.27	58	38.69	39.00	-33	17,887	-0.18%
2020/08/21	72	38.53	76	38.82	37.95	-4	17,062	-0.02%
2020/08/20	379	37.90	320.3	38.08	38.75	58.7	15,582	0.38%	大買/大賣/
2020/08/19	31	35.82	18	35.93	36.85	13	12,641	0.10%
2020/08/18	16	32.41	11.5	32.79	33.50	4.5	11,930	0.04%
2020/08/17	11	31.46	29	31.87	32.00	-18	11,501	-0.16%
2020/08/14	5	30.33	14	30.34	30.45	-9	11,271	-0.08%
2020/08/13	11	30.21	0	0.00	30.05	11	11,222	0.10%
2020/08/12	11	29.64	3	30.10	29.90	8	11,049	0.07%
2020/08/11	10	30.32	6	30.23	29.80	4	10,944	0.04%
2020/08/10	24	31.15	19	30.91	30.40	5	10,915	0.05%
2020/08/07	35	32.38	2	31.88	32.40	33	10,682	0.31%
2020/08/06	6	30.87	40.9	31.92	32.65	-34.9	10,058	-0.35%
2020/08/05	4	29.55	7	29.77	29.70	-3	9,412	-0.03%
2020/08/04	22	29.86	17	29.88	28.80	5	9,278	0.05%
2020/08/03	0	0.00	5	29.66	29.70	-5	8,947	-0.06%
2020/07/31	4	29.28	1	29.30	29.35	3	8,858	0.03%
2020/07/30	1	29.40	3	29.15	29.55	-2	8,845	-0.02%
2020/07/29	0	0.00	2	27.85	28.40	-2	8,775	-0.02%
2020/07/28	16	28.91	17	28.35	27.40	-1	8,775	-0.01%
2020/07/27	1	28.40	4	28.55	28.55	-3	8,632	-0.03%
2020/07/24	8	28.50	8	28.68	27.95	0	8,703	0.00%
2020/07/23	4	28.64	14	28.75	28.55	-10	8,690	-0.12%
2020/07/22	1	27.80	1	28.50	28.45	0	8,692	0.00%
2020/07/21	0	0.00	2	27.95	27.85	-2	8,790	-0.02%
2020/07/20	3	26.90	0	0.00	26.90	3	9,037	0.03%
2020/07/17	2	27.80	0	0.00	27.05	2	9,148	0.02%
2020/07/16	6	27.95	0	0.00	28.05	6	9,131	0.07%
2020/07/15	9.6	28.56	1	28.80	28.65	8.6	9,100	0.09%
2020/07/14	3	29.57	10	29.78	29.35	-7	9,016	-0.08%
2020/07/13	1	29.10	7	29.87	30.15	-6	8,848	-0.07%
2020/07/10	17	29.11	0	0.00	28.95	17	8,720	0.19%
2020/07/09	0	0.00	10	29.57	29.70	-10	8,548	-0.12%
2020/07/08	43	29.71	4	29.60	29.45	39	8,462	0.46%
2020/07/07	10	29.21	7	29.37	29.15	3	8,344	0.04%
2020/07/06	4	28.95	3	29.05	29.20	1	8,298	0.01%
2020/07/03	18	29.79	1	30.10	29.10	17	8,235	0.21%
2020/07/02	4	29.66	4	29.70	29.80	0	8,010	0.00%
2020/07/01	0	0.00	1	28.70	28.50	-1	7,748	-0.01%
2020/06/30	8	28.25	11	28.47	28.30	-3	7,703	-0.04%
2020/06/29	15	28.25	1	27.80	27.85	14	7,753	0.18%
2020/06/24	6	28.95	17	28.78	29.20	-11	7,613	-0.14%
2020/06/23	5	28.25	2	28.50	28.15	3	7,535	0.04%
2020/06/22	0	0.00	2	28.90	28.60	-2	7,503	-0.03%
2020/06/19	8	28.98	9	28.90	28.30	-1	7,478	-0.01%
2020/06/18	0	0.00	2	28.80	28.80	-2	7,303	-0.03%
2020/06/17	1	28.10	1	28.40	28.60	0	7,261	0.00%
2020/06/16	2	28.55	3	28.83	28.35	-1	7,218	-0.01%
2020/06/15	14	28.60	16	28.15	28.05	-2	7,204	-0.03%
2020/06/12	16	29.64	19	29.54	29.65	-3	7,134	-0.04%
2020/06/11	30	29.36	16	29.79	29.20	14	7,085	0.20%
2020/06/10	13	29.24	23	29.43	30.00	-10	6,942	-0.14%
2020/06/09	11	28.17	8	28.36	28.30	3	6,772	0.04%
2020/06/08	22	29.98	22	30.23	29.10	0	6,677	0.00%
2020/06/05	12	28.97	13	29.34	29.10	-1	6,346	-0.02%
2020/06/04	47	29.15	52	29.32	29.30	-5	6,172	-0.08%
2020/06/03	155	27.98	157	28.63	28.95	-2	5,701	-0.04%	大買/大賣/
2020/06/02	0	0.00	9.6	25.24	27.00	-9.6	4,644	-0.21%
2020/06/01	0	0.00	1	24.40	24.60	-1	4,304	-0.02%
2020/05/29	1	23.70	0	0.00	23.70	1	4,277	0.02%
2020/05/28	1	24.70	0.2	24.45	24.50	0.8	4,262	0.02%
2020/05/27	0	0.00	1	24.40	24.80	-1	4,245	-0.02%
2020/05/26	1	24.35	2	24.45	24.15	-1	4,214	-0.02%
2020/05/25	1	23.25	2	23.93	24.05	-1	4,203	-0.02%
2020/05/22	3	23.92	0	0.00	23.95	3	4,188	0.07%
2020/05/21	0	0.00	4	24.46	24.60	-4	4,164	-0.10%
2020/05/20	1	24.15	5	23.85	24.05	-4	4,110	-0.10%
2020/05/19	0	0.00	2	23.90	23.80	-2	4,052	-0.05%
2020/05/18	11	22.94	1	22.95	23.00	10	3,999	0.25%
2020/05/15	9.2	23.64	1	23.00	23.25	8.2	3,969	0.21%
2020/05/14	3.2	24.42	1	24.90	24.20	2.2	3,846	0.06%
2020/05/13	7	24.65	1	24.85	25.00	6	3,803	0.16%
2020/05/12	2.2	25.06	0	0.00	25.10	2.2	3,793	0.06%
2020/05/11	2	25.50	6	25.48	25.55	-4	3,765	-0.11%
2020/05/08	11	24.91	12.8	25.01	24.90	-1.8	3,709	-0.05%
2020/05/07	6	25.09	4	25.11	24.95	2	3,674	0.05%
2020/05/06	4	25.09	4	24.80	25.05	0	3,624	0.00%
2020/05/05	2	24.75	8	24.77	25.40	-6	3,573	-0.17%
2020/05/04	0	0.00	3	24.22	24.40	-3	3,499	-0.09%
2020/04/30	0	0.00	40	24.55	24.55	-40	3,499	-1.14%
2020/04/29	34	24.45	21	24.61	24.40	13	3,496	0.37%
2020/04/28	6	24.00	0	0.00	24.15	6	3,405	0.18%
2020/04/27	23	23.84	0.1	23.80	23.85	22.9	3,390	0.68%
2020/04/24	28	23.98	28	23.99	23.70	0	3,331	0.00%
2020/04/23	26	24.12	21	24.07	24.05	5	3,179	0.16%
2020/04/22	1	22.60	6	22.53	23.20	-5	2,893	-0.17%
2020/04/21	6	21.76	3.5	21.99	21.45	2.5	2,794	0.09%
2020/04/20	2	21.83	3	22.00	22.00	-1	2,755	-0.04%
2020/04/17	4	21.78	6	21.75	21.50	-2	2,740	-0.07%
2020/04/16	0.2	21.40	2	21.45	21.50	-1.8	2,717	-0.07%
2020/04/15	5	21.12	1	21.35	21.30	4	2,700	0.15%
2020/04/14	0	0.00	2	20.95	20.95	-2	2,702	-0.07%
2020/04/13	2	20.70	2	20.68	20.25	0	2,701	0.00%
2020/04/10	2	20.08	3	20.20	20.20	-1	2,706	-0.04%
2020/04/09	1.2	20.16	1	20.40	20.00	0.2	2,796	0.01%
2020/04/08	0	0.00	2	19.85	20.10	-2	2,779	-0.07%
2020/04/07	1	19.15	1	19.35	19.40	0	2,750	0.00%
2020/04/06	1	18.95	2	18.85	19.05	-1	2,747	-0.04%
2020/03/31	7.1	19.18	6	19.06	19.15	1.1	2,982	0.04%
2020/03/30	1	17.75	2	17.35	18.45	-1	2,957	-0.03%
2020/03/27	4	18.03	0	0.00	17.95	4	2,943	0.14%
2020/03/26	7	17.72	8	18.04	18.20	-1	2,953	-0.03%
2020/03/25	3	18.15	4	18.23	18.25	-1	3,134	-0.03%
2020/03/23	0.1	15.00	2	15.20	15.10	-1.9	3,066	-0.06%
2020/03/20	0	0.00	3	14.80	15.05	-3	3,060	-0.10%
2020/03/19	3	14.03	0	0.00	13.70	3	3,048	0.10%
2020/03/18	3	15.78	11	16.02	15.20	-8	2,956	-0.27%
2020/03/17	10	16.25	0	0.00	16.15	10	2,896	0.35%
2020/03/16	6	18.89	2	19.20	17.90	4	2,799	0.14%
2020/03/13	6	19.50	0	0.00	19.85	6	2,724	0.22%
2020/03/12	12	22.53	1	22.05	21.65	11	2,651	0.41%
2020/03/10	0	0.00	1	24.45	24.75	-1	2,605	-0.04%
2020/03/05	1	25.70	0	0.00	25.70	1	2,633	0.04%
2020/03/02	0	0.00	26	23.79	24.50	-26	2,640	-0.98%
2020/02/27	3.1	24.98	0	0.00	24.30	3.1	2,625	0.12%
2020/02/26	4	25.60	7	25.16	25.60	-3	2,597	-0.12%
2020/02/25	3	24.95	4	24.58	24.95	-1	2,566	-0.04%
2020/02/24	0	0.00	1	24.90	24.90	-1	2,563	-0.04%
2020/02/20	0	0.00	2	25.43	25.10	-2	2,554	-0.08%
2020/02/19	2	25.05	0	0.00	25.15	2	2,556	0.08%
2020/02/18	0	0.00	1	25.20	25.00	-1	2,558	-0.04%
2020/02/13	0	0.00	49	24.91	24.65	-49	2,571	-1.91%
2020/02/12	0	0.00	3	24.77	24.80	-3	2,564	-0.12%
2020/02/11	2	24.50	1	24.55	24.50	1	2,553	0.04%
2020/02/10	1	24.30	4	24.13	24.15	-3	2,540	-0.12%
2020/02/07	7	23.86	0	0.00	23.80	7	2,546	0.27%
2020/02/06	1.7	24.21	150	24.12	24.25	-148.3	2,544	-5.83%	大賣/鉅額交易
2020/02/05	2	23.03	0.6	23.25	23.25	1.4	2,533	0.05%
2020/02/04	14	22.76	0	0.00	23.15	14	2,556	0.55%
2020/02/03	8	22.26	60	21.95	22.20	-52	2,673	-1.94%
2020/01/31	4	23.81	3	24.25	24.00	1	2,653	0.04%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/20	4	27.40	0	0.00	27.35	4	2,587	0.15%
2020/01/16	5	27.61	0	0.00	27.80	5	2,616	0.19%
2020/01/15	75	27.78	0	0.00	27.85	75	2,687	2.79%
2020/01/14	0	0.00	2	27.20	27.10	-2	2,655	-0.08%
2020/01/10	0	0.00	1	26.55	26.50	-1	2,656	-0.04%
2020/01/09	0	0.00	4	26.93	26.85	-4	2,658	-0.15%
2020/01/08	4	26.55	0	0.00	26.55	4	2,780	0.14%
2020/01/07	3	27.98	0	0.00	27.50	3	2,827	0.11%
2020/01/06	1	28.15	0	0.00	28.25	1	2,859	0.03%
2020/01/02	1	27.90	0	0.00	27.80	1	2,762	0.04%
2019/12/31	0	0.00	61	27.70	27.70	-61	2,787	-2.19%
2019/12/30	1	28.15	1	28.40	28.00	0	2,797	0.00%
2019/12/27	11	28.25	0	0.00	28.35	11	2,757	0.40%
2019/12/26	3	28.12	1	28.20	28.30	2	2,692	0.07%
2019/12/25	0	0.00	4	27.55	27.80	-4	2,500	-0.16%
2019/12/24	5	26.67	0	0.00	26.55	5	2,413	0.21%
2019/12/23	0	0.00	1	27.00	26.90	-1	2,423	-0.04%
2019/12/20	68	28.09	10	27.94	27.50	58	2,391	2.43%
2019/12/17	0	0.00	13	26.78	26.65	-13	2,248	-0.58%
2019/12/16	1	26.00	4	25.90	26.50	-3	2,290	-0.13%
2019/12/13	4	25.99	0	0.00	25.90	4	2,324	0.17%
2019/12/12	0	0.00	2	26.20	26.00	-2	2,388	-0.08%
2019/12/09	1	26.00	0	0.00	25.85	1	2,870	0.03%
2019/12/06	2	25.70	0	0.00	26.05	2	3,059	0.07%
2019/12/04	0	0.00	2	25.95	25.90	-2	3,421	-0.06%
2019/12/02	12	25.42	2	25.40	25.35	10	3,517	0.28%
2019/11/28	2	27.23	1	27.15	27.10	1	3,565	0.03%
2019/11/22	0	0.00	0.5	26.90	26.95	-0.5	3,938	-0.01%
2019/11/19	2	26.80	0	0.00	26.80	2	4,160	0.05%
2019/11/18	0.1	27.05	0	0.00	27.15	0.1	4,240	0.00%
2019/11/15	0	0.00	2	26.60	26.60	-2	4,372	-0.05%
2019/11/12	2	26.70	2	26.90	26.90	0	4,493	0.00%
2019/11/08	2	27.50	0	0.00	27.65	2	4,518	0.04%
2019/11/07	50	27.46	0	0.00	27.45	50	4,558	1.10%
2019/11/06	1	27.90	0	0.00	27.35	1	4,571	0.02%
2019/11/04	0.3	27.80	1	28.15	27.80	-0.7	4,603	-0.02%
2019/11/01	51	28.29	0	0.00	28.15	51	4,607	1.11%
2019/10/31	52	29.50	3	29.80	28.70	49	4,584	1.07%
2019/10/30	1	28.75	0	0.00	29.00	1	4,501	0.02%
2019/10/29	2.1	28.49	0	0.00	28.40	2.1	4,579	0.05%
2019/10/28	1	28.35	0	0.00	28.35	1	4,594	0.02%
2019/10/25	3	28.63	0	0.00	28.35	3	4,620	0.06%
2019/10/24	1	28.95	1	28.85	28.90	0	4,621	0.00%
2019/10/22	0	0.00	12	28.40	28.40	-12	4,591	-0.26%
2019/10/18	2	28.55	123	28.50	28.70	-121	4,679	-2.59%	大賣/鉅額交易
2019/10/16	2	28.75	2	28.38	28.70	0	4,749	0.00%
2019/10/15	0	0.00	2	27.10	28.30	-2	4,662	-0.04%
2019/10/14	2	27.40	1.8	27.32	27.45	0.2	4,644	0.00%
2019/10/09	2	26.90	1	27.25	27.00	1	4,911	0.02%
2019/10/08	0	0.00	1	27.00	26.85	-1	5,187	-0.02%
2019/10/07	0	0.00	7.4	27.16	27.25	-7.4	5,396	-0.14%
2019/10/02	2	28.55	0	0.00	28.45	2	5,517	0.04%
2019/09/26	2.3	30.09	2	30.65	30.05	0.3	5,525	0.01%
2019/09/25	2	30.10	0	0.00	29.75	2	5,529	0.04%
2019/09/24	0	0.00	13.6	30.36	30.15	-13.6	5,526	-0.25%
2019/09/23	0	0.00	2	30.55	30.35	-2	5,547	-0.04%
2019/09/12	5	28.10	1	28.00	27.95	4	5,555	0.07%
2019/09/11	2	27.73	3	28.17	27.65	-1	5,550	-0.02%
2019/09/10	2	28.55	11	28.40	28.35	-9	5,526	-0.16%
2019/09/09	6	28.34	5	28.78	28.20	1	5,567	0.02%
2019/09/06	38	29.37	43	29.28	28.60	-5	5,543	-0.09%
2019/09/05	6	28.96	7	28.81	28.50	-1	5,199	-0.02%
2019/09/04	3	28.57	5	28.61	28.70	-2	5,121	-0.04%
2019/09/03	24	28.83	14	28.69	28.90	10	5,107	0.20%
2019/09/02	2	28.40	10	28.51	29.00	-8	4,945	-0.16%
2019/08/30	10	28.03	8	28.22	27.35	2	4,867	0.04%
2019/08/29	2	27.73	2	27.73	27.95	0	4,679	0.00%
2019/08/28	5	27.99	5	27.97	27.70	0	4,637	0.00%
2019/08/27	14	27.45	9	27.41	27.70	5	4,575	0.11%
2019/08/26	7	26.94	8	26.94	26.90	-1	4,495	-0.02%
2019/08/23	13	27.45	14	27.61	27.45	-1	4,454	-0.02%
2019/08/22	9	27.23	36	27.09	27.05	-27	4,329	-0.62%
2019/08/21	1	26.75	3	26.93	26.75	-2	4,229	-0.05%
2019/08/20	4	26.76	2	26.58	26.50	2	4,192	0.05%
2019/08/16	8	26.04	17	25.95	25.80	-9	4,037	-0.22%
2019/08/15	8	25.99	15	25.75	26.15	-7	3,992	-0.18%
2019/08/14	3	25.80	3	25.87	25.70	0	3,939	0.00%
2019/08/13	6	25.85	5	25.80	25.75	1	3,863	0.03%
2019/08/12	20	25.64	13	25.48	25.95	7	3,757	0.19%
2019/08/08	3	23.90	3	23.78	24.00	0	3,658	0.00%
2019/08/07	1	23.90	4	23.90	23.60	-3	3,702	-0.08%
2019/08/06	2	23.35	2	23.38	24.00	0	3,791	0.00%
2019/08/05	2	24.15	4	23.95	23.70	-2	3,887	-0.05%
2019/08/02	3	24.72	11	24.66	24.50	-8	3,916	-0.20%
2019/08/01	0	0.00	9	25.37	25.35	-9	3,965	-0.23%
2019/07/31	11	25.70	12	25.45	25.75	-1	3,999	-0.03%
2019/07/30	2	25.85	2	26.43	25.65	0	4,010	0.00%
2019/07/29	7	26.59	13	26.37	26.35	-6	4,035	-0.15%
2019/07/26	2	27.00	2	26.83	26.75	0	4,037	0.00%
2019/07/25	12	26.50	13	26.74	27.00	-1	4,028	-0.02%
2019/07/24	45	26.68	5	26.54	26.65	40	3,979	1.01%
2019/07/23	6	25.82	4	25.78	25.95	2	3,926	0.05%
2019/07/22	3	25.62	4	25.81	25.65	-1	3,953	-0.03%
2019/07/19	4	25.79	4	25.90	25.90	0	3,971	0.00%
2019/07/18	5	26.40	2	26.58	25.65	3	3,996	0.08%
2019/07/16	6	27.02	1	26.70	26.70	5	4,076	0.12%
2019/07/15	8	26.60	1	26.70	26.50	7	4,108	0.17%
2019/07/12	5	27.08	5	27.16	27.05	0	4,299	0.00%
2019/07/11	5	26.97	4	27.00	26.80	1	4,408	0.02%
2019/07/10	12	26.84	2	27.15	27.20	10	4,515	0.22%
2019/07/09	3	26.87	1	27.25	26.90	2	4,696	0.04%
2019/07/08	172	27.72	157	28.11	27.45	15	5,160	0.29%	大買/大賣/
2019/07/05	6	26.77	29	27.07	27.00	-23	5,857	-0.39%
2019/07/04	13	25.92	21	26.09	26.75	-8	5,700	-0.14%
2019/07/03	6	25.33	4	25.20	25.20	2	5,573	0.04%
2019/07/02	0	0.00	1	26.60	25.90	-1	5,601	-0.02%
2019/06/27	2	25.35	3	25.33	25.35	-1	5,719	-0.02%
2019/06/26	2	25.10	2	25.35	25.50	0	5,737	0.00%
2019/06/25	2	25.88	2	25.95	25.10	0	5,787	0.00%
2019/06/24	7	25.60	1	25.55	25.60	6	5,855	0.10%
2019/06/21	6	26.08	0	0.00	25.55	6	5,895	0.10%
2019/06/20	0	0.00	5	26.15	26.05	-5	5,935	-0.08%
2019/06/19	0	0.00	2	25.50	25.80	-2	5,979	-0.03%
2019/06/18	0	0.00	2	25.50	25.30	-2	6,078	-0.03%
2019/06/17	6	25.94	2	25.70	25.90	4	6,100	0.07%
2019/06/06	7	25.48	8	25.01	24.50	-1	6,437	-0.02%
2019/05/30	6	24.60	17	24.51	24.60	-11	6,532	-0.17%
2019/05/29	2	24.18	2	24.20	24.25	0	6,571	0.00%
2019/05/20	0	0.00	2	23.60	23.90	-2	7,087	-0.03%
2019/05/16	4	24.85	0	0.00	24.40	4	7,583	0.05%
2019/05/15	5	25.02	6	25.08	25.05	-1	7,709	-0.01%
2019/05/14	0	0.00	4	22.80	24.55	-4	8,016	-0.05%
2019/05/13	11	23.45	0	0.00	23.30	11	8,253	0.13%
2019/05/10	14	25.39	3	25.60	25.05	11	8,743	0.13%
2019/05/09	0	0.00	2	25.50	25.50	-2	8,772	-0.02%
2019/05/08	0	0.00	4	26.25	26.35	-4	8,782	-0.05%
2019/05/07	6	26.68	0	0.00	26.65	6	8,903	0.07%
2019/05/06	0	0.00	5	26.50	26.30	-5	8,994	-0.06%
2019/05/03	2	27.35	2	27.60	27.60	0	9,300	0.00%
2019/04/30	1	26.75	0	0.00	27.20	1	9,520	0.01%
2019/04/29	1	26.65	10	26.75	26.60	-9	9,689	-0.09%
2019/04/26	4	27.71	2	27.55	27.30	2	9,797	0.02%
2019/04/25	5	28.04	11	28.13	28.10	-6	10,130	-0.06%
2019/04/24	7	28.69	9	28.52	28.35	-2	10,373	-0.02%
2019/04/23	8	28.41	5	28.79	28.75	3	10,579	0.03%
2019/04/22	7	29.02	6	28.93	28.80	1	10,535	0.01%
2019/04/19	8	28.79	3	28.68	28.90	5	10,523	0.05%
2019/04/18	11	28.88	4	28.80	28.65	7	10,517	0.07%
2019/04/17	1	29.90	10	29.96	29.85	-9	10,458	-0.09%
2019/04/16	13	29.57	4	29.71	30.15	9	10,576	0.09%
2019/04/15	8	29.67	5	29.72	29.25	3	10,637	0.03%
2019/04/12	17	29.95	13	30.00	29.05	4	10,596	0.04%
2019/04/11	43	30.59	46	30.81	30.70	-3	10,145	-0.03%
2019/04/10	5	28.45	16	28.55	28.55	-11	9,180	-0.12%
2019/04/09	1	28.15	0	0.00	27.85	1	9,094	0.01%
2019/04/08	1	27.65	7	27.79	27.50	-6	9,061	-0.07%
2019/04/03	5	27.60	5	27.73	27.60	0	9,079	0.00%
2019/04/02	1	27.15	0	0.00	27.25	1	9,083	0.01%
2019/04/01	3	27.42	1	27.55	27.30	2	9,101	0.02%
2019/03/29	5	26.67	1	26.70	26.65	4	9,054	0.04%
2019/03/28	4	26.88	3	26.82	26.65	1	9,332	0.01%
2019/03/27	9	26.67	8	26.80	26.90	1	9,489	0.01%
2019/03/26	3	26.15	3	26.17	26.05	0	9,577	0.00%
2019/03/25	3	26.15	3	26.23	26.10	0	9,814	0.00%
2019/03/22	14	27.32	8	27.41	27.15	6	9,900	0.06%
2019/03/21	11	27.32	14	27.42	27.55	-3	10,038	-0.03%
2019/03/20	8	26.61	5	26.50	26.55	3	10,738	0.03%
2019/03/19	3	26.73	3	26.68	26.70	0	10,914	0.00%
2019/03/18	11	26.43	7	26.52	26.25	4	10,916	0.04%
2019/03/15	27	27.57	6	27.26	27.15	21	10,826	0.19%
2019/03/14	6	27.94	7	28.09	27.70	-1	10,870	-0.01%
2019/03/13	34	27.91	13	28.20	28.00	21	11,142	0.19%
2019/03/12	4	28.00	3	27.85	27.70	1	11,336	0.01%
2019/03/11	15	27.46	5	27.38	27.50	10	11,605	0.09%
2019/03/08	8	27.94	2	27.80	27.70	6	12,319	0.05%
2019/03/07	9	28.98	10	28.76	28.50	-1	13,170	-0.01%
2019/03/06	3	28.78	3	28.87	28.70	0	13,509	0.00%
2019/03/05	6	28.78	1	29.00	28.75	5	13,769	0.04%
2019/03/04	4	29.08	3	28.98	29.30	1	13,904	0.01%
2019/02/27	9	28.76	3	29.28	28.75	6	13,919	0.04%
2019/02/26	121	30.43	22	29.82	29.45	99	13,911	0.71%	大買/
2019/02/25	3	30.37	1	30.40	30.25	2	13,990	0.01%
2019/02/22	10	30.66	21	30.25	30.10	-11	14,172	-0.08%
2019/02/21	10	30.10	19	30.11	30.20	-9	14,153	-0.06%
2019/02/20	11	30.20	1	30.30	30.15	10	14,199	0.07%
2019/02/19	16	30.27	7	30.28	30.15	9	14,224	0.06%
2019/02/18	27	30.11	7	30.34	29.95	20	14,215	0.14%
2019/02/15	21	31.66	22	31.65	31.00	-1	14,082	-0.01%
2019/02/14	9	31.46	46	31.44	31.25	-37	13,848	-0.27%
2019/02/13	55	31.72	19	31.69	31.35	36	13,838	0.26%
2019/02/12	30	30.98	25	31.13	31.30	5	13,648	0.04%
2019/02/11	24	30.56	35	30.56	31.15	-11	13,564	-0.08%
2019/01/30	4	28.69	2	28.95	28.55	2	13,213	0.02%
2019/01/29	13	28.73	9	28.92	28.90	4	13,385	0.03%
2019/01/28	15	29.25	14	29.21	29.00	1	13,834	0.01%
2019/01/25	10	28.76	14	28.78	28.75	-4	14,039	-0.03%
2019/01/24	11	28.87	10	28.72	28.40	1	14,141	0.01%
2019/01/23	8	28.14	57	28.07	28.25	-49	13,989	-0.35%
2019/01/22	7	28.93	9	29.03	28.10	-2	14,086	-0.01%
2019/01/21	10	29.26	44	29.05	28.80	-34	13,979	-0.24%
2019/01/18	29	28.50	91	28.68	29.05	-62	13,906	-0.45%
2019/01/17	29	28.65	35	28.78	28.40	-6	13,893	-0.04%
2019/01/16	18	27.76	69	27.94	28.95	-51	13,553	-0.38%
2019/01/15	46	27.36	36	27.15	27.05	10	13,306	0.08%
2019/01/14	4	26.16	24	26.23	26.25	-20	13,137	-0.15%
2019/01/11	35	26.85	15	26.56	26.40	20	13,213	0.15%
2019/01/10	15	26.52	15	26.53	26.85	0	13,196	0.00%
2019/01/09	20	27.29	18	26.86	26.40	2	13,169	0.02%
2019/01/08	112	26.88	70	26.92	26.75	42	13,080	0.32%	大買/
2019/01/07	22	25.49	16	26.13	26.85	6	12,900	0.05%
2019/01/04	24	23.88	39	23.72	24.45	-15	12,832	-0.12%
2019/01/03	9	25.87	9	25.82	25.45	0	12,756	0.00%
2019/01/02	5	25.95	6	25.83	25.70	-1	12,860	-0.01%
2018/12/28	5	25.43	5	25.56	25.45	0	12,985	0.00%
2018/12/27	9	25.76	9	25.67	25.45	0	13,109	0.00%
2018/12/26	27	25.14	5	25.85	24.95	22	13,064	0.17%
2018/12/25	6	25.52	5	25.56	25.60	1	13,032	0.01%
2018/12/24	10	26.57	12	26.53	26.50	-2	12,977	-0.02%
2018/12/22	8	26.31	7	26.40	26.25	1	13,007	0.01%
2018/12/21	28	26.14	46	26.50	26.95	-18	13,020	-0.14%
2018/12/20	11	25.28	13	25.37	25.65	-2	12,743	-0.02%
2018/12/19	38	25.92	15	25.64	25.45	23	12,634	0.18%
2018/12/18	27	25.78	13	26.11	26.00	14	12,559	0.11%
2018/12/17	15	27.64	15	27.61	27.25	0	12,402	0.00%
2018/12/14	41	27.86	36	27.78	27.70	5	12,378	0.04%
2018/12/13	148	29.84	110	29.64	28.80	38	12,204	0.31%	大買/大賣/
2018/12/12	31	28.24	36	28.47	29.70	-5	11,430	-0.04%
2018/12/11	16	26.98	12	27.03	27.00	4	11,257	0.04%
2018/12/10	34	26.83	23	26.82	26.70	11	11,295	0.10%
2018/12/07	20	28.21	13	28.28	28.10	7	11,245	0.06%
2018/12/06	35	28.82	43	28.52	27.55	-8	11,175	-0.07%
2018/12/05	59	30.50	29	30.44	30.25	30	10,997	0.27%
2018/12/04	49	31.77	26	31.63	31.50	23	10,949	0.21%
2018/12/03	44	32.88	39	33.17	31.90	5	10,750	0.05%
2018/11/30	22	29.75	24	30.68	31.25	-2	10,080	-0.02%
2018/11/29	2	26.90	3	28.45	28.45	-1	9,212	-0.01%
2018/11/28	14	25.45	22	25.38	25.90	-8	8,915	-0.09%
2018/11/27	13	24.42	9	24.26	24.80	4	8,751	0.05%
2018/11/26	6	23.78	13	23.71	23.75	-7	8,657	-0.08%
2018/11/23	8	23.71	3	23.83	23.45	5	8,811	0.06%
2018/11/22	18	25.14	22	25.12	24.25	-4	9,015	-0.04%
2018/11/21	21	26.03	30	25.77	25.55	-9	8,951	-0.10%
2018/11/20	3	25.53	4	25.59	25.75	-1	8,885	-0.01%
2018/11/19	9	25.34	21	25.14	25.65	-12	8,898	-0.13%
2018/11/16	12	24.80	9	24.91	24.60	3	9,020	0.03%
2018/11/15	24	24.58	25	24.43	24.45	-1	9,163	-0.01%
2018/11/14	49	24.33	12	24.16	24.10	37	9,169	0.40%
2018/11/13	14	23.67	14	23.60	24.15	0	9,201	0.00%
2018/11/12	13	24.09	13	23.93	24.10	0	9,232	0.00%
2018/11/09	17	23.81	18	24.04	23.80	-1	9,218	-0.01%
2018/11/08	37	25.14	37	25.10	24.65	0	9,232	0.00%
2018/11/07	50	25.35	39	25.42	25.80	11	9,204	0.12%
2018/11/06	23	24.91	19	25.54	24.30	4	9,220	0.04%
2018/11/05	14	26.48	119	26.67	25.75	-105	9,225	-1.14%	大賣/鉅額交易
2018/11/02	13	25.40	33	25.43	26.00	-20	8,734	-0.23%
2018/11/01	35	22.88	32	23.17	23.65	3	8,434	0.04%
2018/10/31	55	21.37	10	21.71	22.25	45	8,304	0.54%
2018/10/30	49	20.88	43	20.88	21.00	6	8,139	0.07%
2018/10/29	23	20.45	18	20.49	20.30	5	8,095	0.06%
2018/10/26	48	20.44	52	20.41	20.30	-4	8,223	-0.05%
2018/10/25	3	20.85	6	21.19	20.75	-3	8,232	-0.04%
2018/10/24	20	23.36	13	23.27	23.05	7	8,230	0.09%
2018/10/23	15	23.28	16	23.22	23.00	-1	8,421	-0.01%
2018/10/22	13	23.43	17	23.51	23.90	-4	8,524	-0.05%
2018/10/19	19	23.16	14	23.38	23.25	5	8,669	0.06%
2018/10/18	16	24.61	15	24.55	24.50	1	8,841	0.01%
2018/10/17	13	24.64	14	24.68	24.25	-1	8,960	-0.01%
2018/10/16	15	24.93	15	25.00	24.50	0	9,063	0.00%
2018/10/15	18	24.56	28	24.44	24.75	-10	9,181	-0.11%
2018/10/12	34	23.70	33	23.81	24.05	1	9,501	0.01%
2018/10/11	16	23.36	5	23.48	23.05	11	9,716	0.11%
2018/10/09	28	26.06	25	26.16	25.60	3	9,883	0.03%
2018/10/08	30	27.62	23	28.18	26.30	7	9,900	0.07%
2018/10/05	43	29.51	27	28.97	28.60	16	9,810	0.16%
2018/10/04	6	31.79	6	32.00	31.75	0	9,787	0.00%
2018/10/03	8	32.21	5	33.05	32.05	3	9,966	0.03%
2018/10/02	13	33.52	13	33.31	33.40	0	10,174	0.00%
2018/10/01	24	32.98	26	33.04	33.00	-2	10,261	-0.02%
2018/09/28	14	32.74	13	32.99	32.35	1	10,444	0.01%
2018/09/27	8	33.91	8	33.74	33.30	0	10,643	0.00%
2018/09/26	14	34.09	17	34.24	33.65	-3	10,919	-0.03%
2018/09/25	11	33.52	12	33.72	33.95	-1	11,420	-0.01%
2018/09/21	23	32.69	24	32.68	32.85	-1	11,721	-0.01%
2018/09/20	16	32.29	14	32.55	31.60	2	11,692	0.02%
2018/09/19	22	33.68	10	33.86	33.20	12	11,730	0.10%
2018/09/18	8	33.34	6	33.48	33.20	2	11,875	0.02%
2018/09/17	10	33.92	10	34.06	34.35	0	11,951	0.00%
2018/09/14	20	34.47	25	34.65	34.65	-5	12,053	-0.04%
2018/09/13	17	34.12	16	34.22	33.45	1	12,211	0.01%
2018/09/12	58	34.02	24	34.01	33.95	34	12,365	0.27%
2018/09/11	16	34.15	16	34.29	34.10	0	12,775	0.00%
2018/09/10	31	34.57	4	34.79	33.50	27	12,938	0.21%
2018/09/07	37	37.90	22	37.93	37.20	15	13,031	0.12%
2018/09/06	17	38.89	16	39.11	38.20	1	13,277	0.01%
2018/09/05	26	40.28	5	40.46	39.70	21	13,695	0.15%
2018/09/04	12	39.81	23	40.03	40.35	-11	14,177	-0.08%
2018/09/03	23	39.82	14	40.00	38.80	9	14,395	0.06%
2018/08/31	28	41.50	12	41.55	41.65	16	14,562	0.11%
2018/08/30	30	41.60	53	41.82	41.85	-23	14,713	-0.16%
2018/08/29	20	40.46	25	41.29	40.90	-5	14,755	-0.03%
2018/08/28	14	39.21	11	39.08	39.00	3	14,992	0.02%
2018/08/27	27	39.47	21	39.37	39.60	6	15,665	0.04%
2018/08/24	24	37.63	17	37.63	38.35	7	16,260	0.04%
2018/08/23	27	38.54	28	38.86	37.90	-1	16,866	-0.01%
2018/08/22	6	38.38	10	39.17	39.20	-4	17,355	-0.02%
2018/08/21	17	36.86	10	36.89	37.20	7	17,414	0.04%
2018/08/20	13	36.28	14	36.50	36.05	-1	17,824	-0.01%
2018/08/17	5	37.69	7	37.57	37.05	-2	18,015	-0.01%
2018/08/16	20	37.34	22	37.78	37.80	-2	18,146	-0.01%
2018/08/15	5	37.79	3	37.65	37.40	2	18,284	0.01%
2018/08/14	22	38.65	24	38.72	39.20	-2	18,368	-0.01%
2018/08/13	10	38.57	5	37.69	37.45	5	18,516	0.03%
2018/08/10	28	41.99	6	42.65	41.00	22	18,671	0.12%
2018/08/09	1	44.75	31	44.64	44.70	-30	18,662	-0.16%
2018/08/08	15	45.62	41	45.45	44.60	-26	19,369	-0.13%
2018/08/07	32	45.59	1	45.35	45.30	31	19,748	0.16%
2018/08/06	7	44.49	9	44.63	44.50	-2	19,966	-0.01%
2018/08/03	2	43.83	4	43.89	45.10	-2	20,087	-0.01%
2018/08/02	3	44.85	2	44.60	43.25	1	20,151	0.00%
2018/08/01	14	46.54	6	46.73	46.35	8	20,139	0.04%
2018/07/31	10	46.76	17	46.79	47.00	-7	20,239	-0.03%
2018/07/30	18	48.26	15	48.45	46.45	3	20,574	0.01%
2018/07/27	5	48.51	6	48.58	48.65	-1	20,620	0.00%
2018/07/26	10	47.23	12	47.32	47.65	-2	20,598	-0.01%
2018/07/25	9	45.96	12	46.42	47.10	-3	20,590	-0.01%
2018/07/24	8	44.54	6	44.71	44.95	2	20,477	0.01%
2018/07/23	31	44.22	1	43.75	43.50	30	20,442	0.15%
2018/07/20	4	44.29	4	44.01	43.50	0	20,453	0.00%
2018/07/19	8	45.93	1	44.50	44.80	7	20,503	0.03%
2018/07/18	5	47.49	2	49.20	45.85	3	20,485	0.01%
2018/07/17	5	50.76	3	51.17	50.90	2	20,276	0.01%
2018/07/16	4	51.35	3	50.65	49.65	1	20,265	0.00%
2018/07/13	4	52.50	0	0.00	52.00	4	20,283	0.02%
2018/07/12	3	52.00	1	52.40	52.60	2	20,531	0.01%
2018/07/11	2	52.90	1	51.70	51.80	1	20,832	0.00%
2018/07/10	13	52.49	2	52.40	52.40	11	20,859	0.05%
2018/07/09	2	54.10	2	54.20	54.00	0	20,861	0.00%
2018/07/06	11	57.16	13	55.54	55.50	-2	20,896	-0.01%
2018/07/05	1	59.10	2	60.25	57.90	-1	20,969	0.00%
2018/07/04	1	60.00	4	60.33	59.30	-3	20,875	-0.01%
2018/07/03	40	61.87	60	61.78	61.50	-20	20,903	-0.10%
2018/07/02	14	60.06	27	59.98	59.30	-13	20,719	-0.06%
2018/06/29	11	57.52	12	56.97	57.00	-1	20,522	0.00%
2018/06/28	12	57.25	0	0.00	55.80	12	20,679	0.06%
2018/06/27	3	59.03	3	58.50	57.60	0	21,421	0.00%
2018/06/26	4	57.15	2	57.30	57.60	2	21,661	0.01%
2018/06/25	3	58.90	0	0.00	56.70	3	22,331	0.01%
2018/06/22	4	59.30	4	58.95	58.40	0	22,758	0.00%
2018/06/21	11	59.26	2	58.25	57.80	9	22,747	0.04%
2018/06/20	7	58.57	1	58.20	57.60	6	22,667	0.03%
2018/06/19	23	58.55	32	57.64	57.00	-9	22,460	-0.04%
2018/06/15	19	61.10	11	60.81	59.50	8	22,427	0.04%
2018/06/14	10	60.42	12	60.16	59.60	-2	22,244	-0.01%
2018/06/13	28	60.71	16	60.02	58.70	12	21,992	0.05%
2018/06/12	14	63.88	10	63.05	65.10	4	21,603	0.02%
2018/06/11	6	60.90	4	60.00	60.00	2	21,153	0.01%
2018/06/08	7	60.49	4	61.25	59.60	3	21,069	0.01%
2018/06/07	18	60.30	7	60.51	59.80	11	20,875	0.05%
2018/06/06	12	61.52	5	61.58	60.60	7	20,827	0.03%
2018/06/05	14	63.56	26	61.63	60.60	-12	21,042	-0.06%
2018/06/04	24	67.51	21	67.68	64.40	3	20,988	0.01%
2018/06/01	38	63.54	35	64.21	66.60	3	20,470	0.01%
2018/05/31	24	62.95	23	62.57	60.60	1	19,774	0.01%
2018/05/30	13	60.62	34	60.64	61.20	-21	19,175	-0.11%
2018/05/29	6	56.52	14	57.25	57.20	-8	18,789	-0.04%
2018/05/28	20	56.56	30	57.13	56.70	-10	18,734	-0.05%
2018/05/25	3	52.10	6	53.17	53.80	-3	18,330	-0.02%
2018/05/24	8	51.23	11	51.54	51.80	-3	18,130	-0.02%
2018/05/23	40	49.85	36	50.05	50.10	4	18,104	0.02%
2018/05/22	16	51.67	24	51.72	50.70	-8	17,897	-0.04%
2018/05/21	23	50.80	16	51.26	50.60	7	17,741	0.04%
2018/05/18	57	54.65	37	54.46	52.10	20	17,470	0.11%
2018/05/17	23	58.62	12	57.85	57.30	11	17,203	0.06%
2018/05/16	40	59.29	88	58.90	58.20	-48	17,002	-0.28%
2018/05/15	75	55.99	18	57.15	59.10	57	16,351	0.35%
2018/05/14	5	53.52	10	52.11	53.80	-5	16,107	-0.03%
2018/05/11	15	51.23	20	52.18	50.60	-5	15,878	-0.03%
2018/05/10	5	52.54	1	52.60	52.60	4	15,750	0.03%
2018/05/09	12	51.45	17	51.66	51.10	-5	15,652	-0.03%
2018/05/08	18	52.61	20	53.80	51.60	-2	15,544	-0.01%
2018/05/07	20	53.32	23	52.93	54.00	-3	15,424	-0.02%
2018/05/04	21	50.94	6	51.38	51.00	15	15,013	0.10%
2018/05/03	12	48.30	12	48.58	48.50	0	14,859	0.00%
2018/04/30	6	49.55	6	49.62	50.50	0	15,025	0.00%
2018/04/27	0	0.00	1	48.50	48.65	-1	15,052	-0.01%
2018/04/26	4	47.76	2	47.80	47.80	2	15,154	0.01%
2018/04/25	8	48.51	6	47.28	46.90	2	15,449	0.01%
2018/04/23	0	0.00	1	49.70	47.65	-1	15,674	-0.01%
2018/04/20	17	50.74	16	50.43	50.00	1	16,131	0.01%
2018/04/19	0	0.00	2	49.95	49.90	-2	16,878	-0.01%
2018/04/18	2	49.70	2	49.40	49.05	0	16,811	0.00%
2018/04/17	20	49.24	16	47.64	47.55	4	16,604	0.02%
2018/04/13	3	53.23	18	53.53	54.60	-15	16,165	-0.09%
2018/04/12	2	55.70	1	55.90	55.90	1	16,055	0.01%
2018/04/11	15	56.41	2	57.40	57.30	13	16,235	0.08%
2018/04/10	4	54.30	2	53.10	52.40	2	16,328	0.01%
2018/04/09	6	55.87	5	56.20	54.00	1	16,599	0.01%
2018/04/03	5	53.90	15	54.07	55.50	-10	16,941	-0.06%
2018/04/02	7	50.50	7	50.20	50.60	0	16,618	0.00%
2018/03/31	5	50.48	23	50.65	49.80	-18	16,814	-0.11%
2018/03/30	31	50.82	24	50.82	49.50	7	16,775	0.04%
2018/03/29	22	47.05	29	47.91	48.35	-7	15,886	-0.04%
2018/03/28	92	46.74	93	47.29	46.50	-1	15,454	-0.01%
2018/03/27	32	45.31	30	44.62	46.40	2	14,681	0.01%
2018/03/26	4	39.75	3	40.77	42.20	1	14,229	0.01%
2018/03/23	4	39.43	9	39.64	39.50	-5	14,181	-0.04%
2018/03/22	5	40.95	13	41.49	41.00	-8	14,100	-0.06%
2018/03/21	7	41.15	14	41.64	42.00	-7	13,843	-0.05%
2018/03/20	0	0.00	5	39.80	39.75	-5	13,608	-0.04%
2018/03/14	2	39.95	3	40.48	40.30	-1	13,392	-0.01%
2018/03/13	1	40.15	1	40.60	39.85	0	13,261	0.00%
2018/03/12	3	40.15	12	40.03	40.20	-9	13,267	-0.07%
2018/03/09	29	41.28	9	40.53	39.40	20	13,276	0.15%
2018/03/08	8	40.30	17	40.30	40.65	-9	13,007	-0.07%
2018/03/07	3	38.95	1	38.90	37.80	2	12,640	0.02%
2018/03/06	11	38.00	1	38.05	37.75	10	12,779	0.08%
2018/03/05	5	38.07	14	38.28	37.50	-9	13,422	-0.07%
2018/03/02	28	39.56	10	39.77	39.10	18	13,869	0.13%
2018/03/01	9	38.48	10	38.92	39.40	-1	13,587	-0.01%
2018/02/27	1	38.10	0	0.00	37.00	1	13,458	0.01%
2018/02/26	3	37.50	3	37.85	37.65	0	13,563	0.00%
2018/02/23	3	38.02	1	38.05	37.65	2	13,544	0.01%
2018/02/22	1	34.85	2	35.50	35.65	-1	13,578	-0.01%
2018/02/12	2	33.40	0	0.00	33.90	2	13,482	0.01%
2018/02/09	3	31.15	1	31.95	31.85	2	13,447	0.01%
2018/02/08	1	33.40	0	0.00	33.20	1	13,354	0.01%
2018/02/07	0	0.00	1	35.00	34.60	-1	13,440	-0.01%
2018/02/06	10	33.37	11	33.12	32.35	-1	13,389	-0.01%
2018/02/05	0	0.00	1	34.80	35.80	-1	13,266	-0.01%
2018/02/02	1	36.30	0	0.00	36.30	1	13,266	0.01%
2018/02/01	3	36.65	2	36.73	36.60	1	13,289	0.01%
2018/01/31	2	36.80	1	37.50	36.45	1	13,308	0.01%
2018/01/30	6	37.50	0	0.00	36.90	6	13,336	0.04%
2018/01/29	1	39.00	0	0.00	38.25	1	13,305	0.01%
2018/01/26	0	0.00	7	38.00	38.95	-7	13,367	-0.05%
2018/01/25	10	39.47	5	40.30	37.90	5	13,386	0.04%
2018/01/24	5	38.92	1	39.20	38.70	4	13,297	0.03%
2018/01/23	2	38.30	2	38.90	38.30	0	13,411	0.00%
2018/01/22	1	39.40	0	0.00	39.40	1	13,872	0.01%
2018/01/19	1	38.90	2	39.50	39.90	-1	14,166	-0.01%
2018/01/18	4	39.18	10	39.70	38.90	-6	13,806	-0.04%
2018/01/17	10	39.24	13	39.50	39.70	-3	13,511	-0.02%
2018/01/16	10	37.87	6	37.78	38.55	4	13,081	0.03%
2018/01/15	49	35.73	68	36.54	38.10	-19	12,653	-0.15%
2018/01/12	5	34.65	40	35.18	34.65	-35	11,733	-0.30%
2018/01/11	43	34.11	31	33.93	34.10	12	11,646	0.10%
2018/01/10	21	34.39	27	33.47	33.40	-6	11,639	-0.05%
2018/01/09	2	34.43	11	33.89	33.95	-9	11,694	-0.08%
2018/01/08	25	35.28	18	34.82	34.35	7	11,867	0.06%
2018/01/05	71	35.93	36.4	36.01	36.15	34.6	11,897	0.29%
2018/01/04	45	35.23	47	35.00	35.30	-2	11,835	-0.02%
2018/01/03	12	33.54	33	33.68	33.55	-21	11,730	-0.18%
2018/01/02	21	32.01	44.5	32.47	32.40	-23.5	11,342	-0.21%