強茂 (2481)-凱基-豐中券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股
1270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－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10	51.86	0	0.00	51.70	10	2,389	0.42%
2024/11/20	0	0.00	1	50.90	51.20	-1	2,416	-0.04%
2024/11/14	0.1	52.30	0	0.00	51.90	0.1	2,436	0.00%
2024/11/12	0.1	53.50	0	0.00	53.40	0.1	2,439	0.00%
2024/11/07	0	0.00	1	56.90	58.20	-1	2,423	-0.04%
2024/11/06	1	55.20	0	0.00	55.10	1	2,405	0.04%
2024/11/04	0	0.00	10	54.60	54.60	-10	2,500	-0.40%
2024/11/01	0	55.60	0	0.00	55.60	0	2,542	0.00%
2024/10/30	3	56.60	0	0.00	55.60	3	2,551	0.12%
2024/10/28	10.1	59.35	10	59.62	57.50	0.1	2,561	0.00%
2024/10/24	20	59.86	2	59.00	58.60	18	2,569	0.70%
2024/10/23	1	60.50	1	61.30	59.80	0	2,528	0.00%
2024/10/22	1	57.80	1	58.10	57.80	0	2,429	0.00%
2024/10/21	1	57.60	0	0.00	57.90	1	2,479	0.04%
2024/10/17	0	0.00	1	57.50	57.50	-1	2,628	-0.04%
2024/10/16	1.1	56.90	0	0.00	56.70	1.1	2,761	0.04%
2024/10/08	0	0.00	1	58.60	58.20	-1	4,080	-0.02%
2024/10/07	1	59.50	0	0.00	59.50	1	4,157	0.02%
2024/10/01	0.1	58.64	0	0.00	58.60	0.1	4,351	0.00%
2024/09/30	0.1	58.45	0	0.00	58.10	0.1	4,721	0.00%
2024/09/27	0.1	58.80	1	59.70	58.80	-0.9	4,906	-0.02%
2024/09/26	2	59.50	1	60.90	59.10	1	4,879	0.02%
2024/09/25	3	62.13	3	62.43	59.80	0	4,801	0.00%
2024/09/24	1	59.80	0.1	59.50	59.80	0.9	4,528	0.02%
2024/09/23	11.1	59.90	2	58.05	60.50	9.1	4,370	0.21%
2024/09/10	0	0.00	4	52.90	53.50	-4	4,185	-0.10%
2024/09/06	1	52.00	1	52.00	52.30	0	4,177	0.00%
2024/09/05	0	0.00	1	51.30	51.30	-1	4,179	-0.02%
2024/09/03	1	54.80	0	0.00	54.20	1	4,180	0.02%
2024/09/02	4	55.40	0	0.00	55.00	4	4,184	0.10%
2024/08/30	1	54.90	4	55.20	55.60	-3	4,183	-0.07%
2024/08/28	4	54.70	0	0.00	54.60	4	4,207	0.10%
2024/08/27	0	0.00	2	55.00	54.80	-2	4,231	-0.05%
2024/08/26	2	55.70	0	0.00	55.20	2	4,252	0.05%
2024/08/22	0	0.00	3	54.20	53.90	-3	4,398	-0.07%
2024/08/21	1	53.00	0	0.00	53.00	1	4,430	0.02%
2024/08/15	0	0.00	10	52.30	51.70	-10	4,383	-0.23%
2024/08/14	1	51.00	0	0.00	51.30	1	4,364	0.02%
2024/08/13	1	49.65	0	0.00	51.30	1	4,354	0.02%
2024/08/12	0	0.00	8	49.14	49.55	-8	4,341	-0.18%
2024/08/07	0	0.00	1	47.30	49.95	-1	4,281	-0.02%
2024/08/06	6	43.81	0	0.00	46.35	6	4,247	0.14%
2024/08/05	7	48.75	0	0.00	48.60	7	4,176	0.17%
2024/08/02	1	54.50	0	0.00	54.00	1	4,139	0.02%
2024/08/01	0	0.00	6	56.10	56.90	-6	4,101	-0.15%
2024/07/31	2	54.55	0	0.00	54.50	2	4,068	0.05%
2024/07/22	0	0.00	0.1	57.30	57.40	-0.1	3,920	0.00%
2024/07/19	5	61.50	0	0.00	60.20	5	3,853	0.13%
2024/07/18	1	62.60	2	63.55	62.60	-1	3,786	-0.03%
2024/07/17	2	66.35	6	66.48	64.70	-4	3,679	-0.11%
2024/07/16	12	68.58	13	66.64	66.50	-1	3,541	-0.03%
2024/07/15	4	66.05	7	66.76	66.20	-3	3,249	-0.09%
2024/07/12	17	65.51	11	66.23	65.70	6	2,892	0.21%
2024/07/11	10	64.76	14	64.57	64.40	-4	2,506	-0.16%
2024/07/10	13	62.58	12	62.48	62.80	1	2,320	0.04%
2024/07/09	0	0.00	1	60.60	60.50	-1	2,217	-0.05%
2024/07/08	1	62.80	0	0.00	62.50	1	2,137	0.05%
2024/07/05	13	63.25	28	63.68	64.00	-15	2,039	-0.74%
2024/07/04	29	63.92	24	63.19	63.80	5	1,932	0.26%
2024/07/03	4	59.65	3	59.80	61.00	1	1,557	0.06%
2024/06/20	0	0.00	9	58.77	59.00	-9	1,415	-0.64%
2024/06/14	0	0.00	5	58.70	58.80	-5	1,410	-0.35%
2024/06/06	0	0.00	11	57.59	57.70	-11	1,453	-0.76%
2024/06/05	1	57.50	0	0.00	57.20	1	1,463	0.07%
2024/06/04	0	0.00	3	57.90	58.10	-3	1,503	-0.20%
2024/06/03	0	0.00	1	58.50	58.00	-1	1,523	-0.07%
2024/05/29	8	59.59	1	59.60	59.10	7	1,483	0.47%
2024/05/28	18	60.58	1.1	61.20	60.20	17	1,431	1.18%
2024/05/24	0	0.00	1	54.80	55.70	-1	1,242	-0.08%
2024/05/16	0	0.00	1	57.00	57.00	-1	1,271	-0.08%
2024/05/14	1	56.70	0	0.00	56.40	1	1,281	0.08%
2024/05/10	0	55.10	0	0.00	55.40	0	1,281	0.00%
2024/04/19	0	54.00	0	0.00	53.80	0	1,403	0.00%
2024/04/17	0	0.00	0.4	56.49	56.80	-0.4	1,395	-0.03%
2024/04/16	0	55.40	0.4	56.39	55.80	-0.4	1,411	-0.03%
2024/04/15	0	0.00	0.1	59.00	58.30	-0.1	1,390	-0.01%
2024/04/10	0	0.00	2	59.60	59.70	-2	1,397	-0.14%
2024/04/08	1	59.10	0	0.00	59.10	1	1,462	0.07%
2024/04/02	0	0.00	1	57.30	57.80	-1	1,479	-0.07%
2024/04/01	0	0.00	0.2	57.40	57.80	-0.2	1,497	-0.01%
2024/03/27	2	57.85	1	57.40	57.70	1	1,591	0.06%
2024/03/26	0	0.00	1	56.70	56.70	-1	1,581	-0.06%
2024/03/25	1	57.90	0	0.00	57.80	1	1,625	0.06%
2024/03/22	0	0.00	0.1	57.60	57.70	-0.1	1,668	-0.01%
2024/03/20	0	0.00	1	57.20	57.10	-1	2,165	-0.05%
2024/03/19	0	0.00	1.1	56.88	56.50	-1.1	2,247	-0.05%
2024/03/18	1	56.50	0	0.00	56.90	1	2,253	0.04%
2024/03/15	0	57.60	23	57.12	57.10	-23	2,284	-1.01%
2024/03/13	1	58.79	0	0.00	58.40	1	2,361	0.04%
2024/03/12	0	0.00	1	59.70	59.70	-1	2,355	-0.04%
2024/03/11	3	58.83	4	59.03	59.00	-1	2,378	-0.04%
2024/03/08	6	61.17	2	61.20	59.20	4	2,410	0.17%
2024/03/07	1	60.30	0.1	60.10	60.30	0.9	2,431	0.04%
2024/03/06	1	60.90	2.2	61.16	60.90	-1.2	2,561	-0.05%
2024/03/05	1	61.40	0.3	61.50	61.20	0.7	2,838	0.02%
2024/02/27	1	62.10	1	63.50	62.00	0	2,876	0.00%
2024/02/26	0	0.00	2	62.55	62.90	-2	2,878	-0.07%
2024/02/23	1	62.40	0	0.00	62.20	1	2,878	0.03%
2024/02/22	1	63.30	0	0.00	63.10	1	2,893	0.03%
2024/02/21	1	62.90	2	63.45	63.50	-1	2,900	-0.03%
2024/02/20	1	63.10	3	62.97	62.90	-2	2,896	-0.07%
2024/02/19	2	63.95	2	64.10	63.80	0	2,891	0.00%
2024/02/16	1	63.00	0	0.00	63.30	1	2,896	0.03%
2024/02/15	0	0.00	0.2	61.62	61.90	-0.2	2,889	-0.01%
2024/02/05	0	0.00	1	61.20	61.20	-1	2,888	-0.03%
2024/02/02	1	61.80	1	62.20	61.80	0	2,901	0.00%
2024/02/01	1	61.70	1	61.60	61.70	0	2,905	0.00%
2024/01/31	1	62.10	0.2	62.68	61.90	0.8	2,903	0.03%
2024/01/26	0.2	63.75	0	0.00	63.30	0.2	2,879	0.01%
2024/01/24	0	0.00	4	64.50	63.90	-4	2,883	-0.14%
2024/01/22	4	63.65	0	0.00	63.90	4	2,893	0.14%
2024/01/18	1	62.80	0.1	63.01	62.70	0.9	2,899	0.03%
2024/01/17	10	64.60	10	62.90	63.10	0	2,895	0.00%
2024/01/16	0.2	63.68	0	0.00	64.80	0.2	2,802	0.01%
2024/01/15	0.2	63.50	0	0.00	63.80	0.2	2,770	0.01%
2024/01/10	0	0.00	1	63.30	62.90	-1	2,804	-0.04%
2024/01/04	0	0.00	1	65.80	65.00	-1	2,764	-0.04%
2024/01/03	1	64.70	0	0.00	65.70	1	2,741	0.04%
2023/12/29	0	0.00	1	67.80	67.30	-1	2,646	-0.04%
2023/12/28	1	68.00	4	67.80	67.80	-3	2,629	-0.11%
2023/12/27	19	68.99	4	68.63	68.50	15	2,589	0.58%
2023/12/25	1	70.90	1	70.00	69.30	0	2,552	0.00%
2023/12/22	4	68.98	0	0.00	69.60	4	2,486	0.16%
2023/12/20	0	0.00	1	69.80	68.60	-1	2,439	-0.04%
2023/12/19	3.5	69.52	0	0.00	68.50	3.5	2,392	0.15%
2023/12/18	0	0.00	0.3	69.30	69.30	-0.3	2,342	-0.01%
2023/12/15	3.3	72.46	4	71.75	69.30	-0.8	2,231	-0.03%
2023/12/14	0	0.00	2	69.50	70.30	-2	1,847	-0.11%
2023/12/13	0.1	68.30	1	68.50	68.30	-0.9	1,755	-0.05%
2023/12/08	0.1	68.50	0	0.00	68.60	0.1	1,714	0.00%
2023/12/06	1	68.00	0	0.00	67.90	1	1,696	0.06%
2023/12/05	1	69.00	2	68.20	68.70	-1	1,673	-0.06%
2023/12/01	4	69.90	11	71.40	70.20	-7	1,573	-0.45%
2023/11/30	6	69.15	7.1	70.24	70.70	-1.1	1,431	-0.08%
2023/11/29	4	65.50	4	65.80	65.90	0	1,156	0.00%
2023/11/21	0	0.00	0.1	63.50	63.70	-0.1	1,146	-0.01%
2023/11/17	0	0.00	4	62.10	62.10	-4	1,144	-0.35%
2023/11/15	0	0.00	3	61.40	61.60	-3	1,156	-0.26%
2023/11/13	1.1	59.82	0	0.00	59.70	1.1	1,189	0.09%
2023/11/10	2.1	59.91	0	0.00	59.90	2.1	1,207	0.17%
2023/11/08	0.1	62.00	0	0.00	62.00	0.1	1,248	0.01%
2023/11/03	2	61.15	1	61.70	61.00	1	1,449	0.07%
2023/11/02	2	61.20	0	0.00	61.30	2	1,476	0.14%
2023/10/31	1	61.30	0	0.00	59.60	1	1,525	0.07%
2023/10/27	2	61.90	0	0.00	61.40	2	1,633	0.12%
2023/10/25	0	0.00	3	63.27	62.90	-3	1,748	-0.17%
2023/10/24	0	0.00	1	62.00	62.10	-1	1,846	-0.05%
2023/10/23	6	61.67	0	0.00	61.50	6	1,890	0.32%
2023/10/20	1	61.50	2	62.00	61.80	-1	1,961	-0.05%
2023/10/18	1	62.40	1	63.30	63.20	0	2,129	0.00%
2023/10/17	0	0.00	1	64.10	63.70	-1	2,201	-0.05%
2023/10/16	1	63.40	0	0.00	63.30	1	2,403	0.04%
2023/10/12	2	64.40	0	0.00	64.70	2	3,391	0.06%
2023/10/11	0	0.00	1	65.10	64.20	-1	3,635	-0.03%
2023/10/06	2	64.40	0	0.00	64.60	2	3,894	0.05%
2023/10/05	0	0.00	1	64.80	64.80	-1	4,607	-0.02%
2023/10/04	0.1	64.00	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	1	64.50	5	64.20	64.60	-4	5,621	-0.07%
2023/09/20	0	0.00	1	65.70	65.00	-1	5,714	-0.02%
2023/09/15	0	0.00	1	65.90	66.40	-1	5,809	-0.02%
2023/09/13	2	65.80	0	0.00	65.80	2	5,789	0.03%
2023/09/12	2	65.10	2	65.90	65.80	0	5,816	0.00%
2023/09/11	0	0.00	4	65.75	64.80	-4	5,816	-0.07%
2023/09/06	1	65.30	0	0.00	65.30	1	5,877	0.02%
2023/09/05	1	66.20	1	66.00	65.80	0	5,961	0.00%
2023/09/04	0	0.00	1	65.00	64.90	-1	5,958	-0.02%
2023/08/30	0	0.00	2	63.75	64.00	-2	6,007	-0.03%
2023/08/29	1	61.50	0	0.00	62.70	1	6,070	0.02%
2023/08/25	1	62.20	1	62.50	62.20	0	6,093	0.00%
2023/08/24	0.1	62.80	0	0.00	62.60	0.1	6,106	0.00%
2023/08/21	1	63.20	1	62.80	62.70	0	6,188	0.00%
2023/08/17	0	0.00	1	63.90	64.40	-1	6,202	-0.02%
2023/08/15	2	62.75	2	63.00	63.10	0	6,199	0.00%
2023/08/14	4	62.95	1	62.40	62.60	3	6,204	0.05%
2023/08/11	1	65.30	0	0.00	65.20	1	6,171	0.02%
2023/08/10	2	67.85	0.4	66.30	66.80	1.6	6,139	0.03%
2023/08/08	0.1	72.00	5	72.00	71.80	-4.9	6,001	-0.08%
2023/08/02	0	0.00	2.1	72.71	71.70	-2.1	6,010	-0.03%
2023/08/01	6.1	72.81	5	73.30	73.50	1.1	5,947	0.02%
2023/07/31	0.1	74.80	0.1	72.90	72.70	0	5,894	0.00%
2023/07/28	2	74.80	1.1	74.69	74.80	0.9	5,830	0.02%
2023/07/27	2.1	77.63	0	0.00	77.80	2.1	5,781	0.04%
2023/07/26	1.2	75.49	0	76.40	75.40	1.1	5,704	0.02%
2023/07/24	0.2	76.50	1.2	76.28	76.30	-1	5,619	-0.02%
2023/07/21	0	0.00	0.2	77.50	77.70	-0.2	5,525	0.00%
2023/07/20	1	78.80	0	0.00	78.60	1	5,494	0.02%
2023/07/19	2	77.85	6	78.95	77.60	-4	5,426	-0.07%
2023/07/18	17.2	82.61	10	81.70	79.90	7.2	5,296	0.14%
2023/07/17	13	80.08	14	80.27	80.10	-1	4,748	-0.02%
2023/07/14	3	77.33	3	76.73	78.00	0	4,388	0.00%
2023/07/13	8	75.60	1	75.50	75.20	7	4,225	0.17%
2023/07/12	19	79.45	17	78.70	76.30	2	4,058	0.05%
2023/07/11	2	75.10	10	77.14	79.00	-8	3,399	-0.24%
2023/07/10	0	0.00	6.1	71.83	71.90	-6.1	2,663	-0.23%
2023/07/06	2	70.10	0	0.00	69.60	2	2,535	0.08%
2023/07/05	0	0.00	1	70.00	70.10	-1	2,547	-0.04%
2023/07/04	1	69.50	0	0.00	69.50	1	2,554	0.04%
2023/07/03	0	0.00	1	69.60	69.40	-1	2,600	-0.04%
2023/06/27	1	69.50	2	70.75	68.90	-1	3,105	-0.03%
2023/06/26	0	0.00	11	69.79	69.80	-11	3,064	-0.36%
2023/06/21	10	69.45	0	0.00	69.30	10	3,102	0.32%
2023/06/19	1	67.70	0	0.00	67.80	1	3,365	0.03%
2023/06/16	2	69.35	0	0.00	68.90	2	3,404	0.06%
2023/06/15	1	69.50	0	0.00	69.80	1	3,655	0.03%
2023/06/13	0	0.00	1	71.50	70.90	-1	3,720	-0.03%
2023/06/12	0	0.00	20	70.80	70.80	-20	3,760	-0.53%
2023/06/09	20	71.20	5	70.92	70.90	15	3,746	0.40%
2023/06/08	4	69.15	0	0.00	69.10	4	3,751	0.11%
2023/06/06	1	70.30	0	0.00	69.40	1	3,969	0.03%
2023/06/05	2	71.15	0	0.00	71.00	2	4,284	0.05%
2023/06/02	2	71.15	2	70.05	71.00	0	4,565	0.00%
2023/06/01	0	0.00	2	70.20	70.40	-2	4,811	-0.04%
2023/05/29	1	70.10	3	70.17	70.20	-2	4,800	-0.04%
2023/05/26	0	0.00	6	68.30	68.50	-6	4,761	-0.13%
2023/05/25	0	0.00	1	68.40	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	1	68.10	68.20	-1	4,776	-0.02%
2023/05/23	0	0.00	1	67.70	67.50	-1	4,779	-0.02%
2023/05/22	1	67.10	3	67.50	67.50	-2	4,775	-0.04%
2023/05/19	0	0.00	3	67.60	67.00	-3	4,807	-0.06%
2023/05/18	1	66.40	0	0.00	66.90	1	4,852	0.02%
2023/05/17	1	66.30	0	0.00	66.00	1	4,888	0.02%
2023/05/16	1	65.40	2	66.05	65.80	-1	4,896	-0.02%
2023/05/15	1	64.60	0	0.00	64.70	1	4,903	0.02%
2023/05/12	1	64.80	1	65.40	65.80	0	4,943	0.00%
2023/05/10	0	0.00	1	66.80	66.70	-1	5,006	-0.02%
2023/05/09	7	66.56	1	65.20	65.00	6	5,044	0.12%
2023/05/08	2	66.65	2	67.05	66.80	0	5,100	0.00%
2023/05/05	1	66.60	1	66.70	66.60	0	5,278	0.00%
2023/05/04	1	66.30	4	66.50	66.40	-3	5,367	-0.06%
2023/05/03	0	0.00	2	66.50	66.70	-2	5,474	-0.04%
2023/05/02	0	0.00	4	66.40	67.00	-4	5,540	-0.07%
2023/04/28	0	0.00	1	65.50	65.40	-1	5,623	-0.02%
2023/04/27	1	64.40	0	0.00	64.30	1	5,616	0.02%
2023/04/26	2	63.85	0	0.00	64.40	2	5,612	0.04%
2023/04/25	4	65.05	0.5	65.40	64.30	3.5	5,597	0.06%
2023/04/21	1	68.10	0	0.00	66.80	1	5,571	0.02%
2023/04/20	2	69.35	5	70.00	69.20	-3	5,542	-0.05%
2023/04/18	1	72.50	11	71.55	71.60	-10	5,527	-0.18%
2023/04/17	0	0.00	4	71.88	72.20	-4	5,455	-0.07%
2023/04/14	1	70.30	0	0.00	69.90	1	5,370	0.02%
2023/04/13	3	70.50	7	70.20	70.10	-4	5,323	-0.08%
2023/04/12	7.1	71.97	3	72.27	71.80	4.1	5,283	0.08%
2023/04/11	1	71.70	5	71.98	72.00	-4	5,249	-0.08%
2023/04/10	1	71.40	0	0.00	71.70	1	5,239	0.02%
2023/04/06	2	71.70	1	71.70	71.70	1	5,181	0.02%
2023/03/31	1	71.40	0	0.00	71.30	1	5,147	0.02%
2023/03/30	1	71.10	13	71.06	70.80	-12	5,119	-0.23%
2023/03/29	10	71.24	9.1	71.09	71.00	0.9	5,091	0.02%
2023/03/28	22	72.34	22	71.63	70.50	0	4,993	0.00%
2023/03/27	1	70.20	0	0.00	69.90	1	4,707	0.02%
2023/03/24	1	69.90	1	70.20	70.00	0	4,711	0.00%
2023/03/23	11.2	70.39	2	70.30	70.30	9.2	4,743	0.19%
2023/03/22	1	72.50	3	72.17	72.00	-2	4,658	-0.04%
2023/03/21	0.3	70.80	4	70.83	71.30	-3.7	4,563	-0.08%
2023/03/20	4	71.88	8	72.20	71.00	-4	4,701	-0.09%
2023/03/17	0	0.00	1	68.00	68.90	-1	4,435	-0.02%
2023/03/16	0	0.00	2	67.35	67.20	-2	4,405	-0.05%
2023/03/15	1	69.00	0	0.00	69.00	1	4,388	0.02%
2023/03/14	1	67.80	0	0.00	68.10	1	4,401	0.02%
2023/03/13	0	0.00	1	68.70	69.10	-1	4,451	-0.02%
2023/03/10	6	70.07	0	0.00	69.40	6	4,458	0.13%
2023/03/09	7	71.89	4	71.73	71.70	3	4,608	0.07%
2023/03/08	11	72.60	4	72.60	72.10	7	4,625	0.15%
2023/03/07	11	71.63	4	71.65	71.80	7	4,341	0.16%
2023/03/06	7	70.71	12.3	70.74	70.70	-5.3	4,092	-0.13%
2023/03/03	4	66.58	4	66.53	66.50	0	3,800	0.00%
2023/03/02	1.1	65.94	0	0.00	65.90	1.1	3,820	0.03%
2023/03/01	2	66.35	4	66.50	66.30	-2	3,827	-0.05%
2023/02/24	0.5	67.00	6	67.22	66.80	-5.5	3,849	-0.14%
2023/02/23	2	66.70	17	66.69	66.50	-15	3,851	-0.39%
2023/02/22	3.1	65.99	1	66.30	66.20	2.1	3,873	0.05%
2023/02/21	6	67.80	0	0.00	67.60	6	3,879	0.15%
2023/02/20	1.1	67.13	0	0.00	67.50	1.1	3,947	0.03%
2023/02/17	7	67.17	0	0.00	66.90	7	3,966	0.18%
2023/02/16	13	67.78	3	67.03	67.70	10	3,962	0.25%
2023/02/15	2	67.10	0	0.00	66.30	2	3,941	0.05%
2023/02/14	1	66.60	0	0.00	66.50	1	3,907	0.03%
2023/02/13	1	66.60	0	0.00	66.50	1	3,927	0.03%
2023/02/10	0.1	67.80	3	67.90	67.00	-2.9	3,946	-0.07%
2023/02/09	0	0.00	1	69.10	68.50	-1	3,932	-0.03%
2023/02/08	1.1	69.00	1	68.90	68.70	0.1	3,918	0.00%
2023/02/07	0	0.00	3	68.57	69.10	-3	3,901	-0.08%
2023/02/06	2	68.35	0	0.00	68.60	2	3,895	0.05%
2023/02/03	3	68.97	4.1	69.87	69.10	-1.1	3,846	-0.03%
2023/02/02	1	67.80	1	68.00	68.10	0	3,694	0.00%
2023/02/01	1	67.10	24	67.37	67.10	-23	3,638	-0.63%
2023/01/31	0	0.00	2	66.00	66.30	-2	3,600	-0.06%
2023/01/30	3	65.30	31	64.80	65.30	-28	3,581	-0.78%
2023/01/13	0	0.00	1	62.00	61.80	-1	3,544	-0.03%
2023/01/12	0	0.00	40	63.05	62.00	-40	3,574	-1.12%
2023/01/11	6	63.00	0	0.00	63.50	6	3,597	0.17%
2023/01/09	0	0.00	1	62.40	63.00	-1	3,665	-0.03%
2023/01/05	1	60.40	0	0.00	60.10	1	3,756	0.03%
2023/01/03	0	0.00	3	58.20	59.10	-3	3,826	-0.08%
2022/12/29	0	0.00	2	57.60	57.90	-2	3,869	-0.05%
2022/12/23	1	60.10	0	0.00	60.40	1	4,039	0.02%
2022/12/22	1	61.10	1	60.70	60.60	0	4,080	0.00%
2022/12/21	2	60.55	1	60.70	60.60	1	4,149	0.02%
2022/12/20	21	62.62	1	61.60	61.20	20	4,155	0.48%
2022/12/19	6	63.10	6	63.90	63.90	0	4,177	0.00%
2022/12/15	1	65.80	10	65.85	65.40	-9	4,215	-0.21%
2022/12/14	1	64.60	6	65.00	65.00	-5	4,141	-0.12%
2022/12/13	1	64.80	2	64.85	64.60	-1	4,113	-0.02%
2022/12/12	16	64.95	15	65.19	64.20	1	4,051	0.02%
2022/12/07	1	62.50	0	0.00	62.10	1	3,924	0.03%
2022/12/06	2	63.45	10	64.70	63.50	-8	3,934	-0.20%
2022/12/05	2	64.80	0	0.00	66.00	2	3,979	0.05%
2022/12/02	2	65.90	4	65.78	65.70	-2	4,065	-0.05%
2022/12/01	17	65.79	16	66.03	65.60	1	4,047	0.02%
2022/11/30	41	62.41	1	62.70	63.10	40	3,926	1.02%
2022/11/24	1	60.70	0	0.00	60.70	1	4,036	0.02%
2022/11/23	1	59.70	30	59.40	59.20	-29	4,057	-0.71%
2022/11/21	1	61.20	1	60.50	60.30	0	4,361	0.00%
2022/11/18	1	60.30	0	0.00	60.00	1	4,769	0.02%
2022/11/16	0	0.00	2	60.10	60.40	-2	4,782	-0.04%
2022/11/15	1	58.90	5	59.04	59.30	-4	4,748	-0.08%
2022/11/14	4	58.35	5	58.70	58.60	-1	4,871	-0.02%
2022/11/11	1	58.40	1	59.90	58.10	0	5,017	0.00%
2022/11/10	6	58.12	0	0.00	58.10	6	5,312	0.11%
2022/11/09	0	0.00	1	58.30	58.70	-1	5,539	-0.02%
2022/11/08	2	58.25	0	0.00	57.30	2	5,579	0.04%
2022/11/04	0	0.00	1	58.00	57.80	-1	5,692	-0.02%
2022/11/02	2	57.20	4	57.40	57.20	-2	5,835	-0.03%
2022/11/01	4	55.95	3	55.70	55.90	1	5,908	0.02%
2022/10/27	31	55.59	6	54.93	55.60	25	6,538	0.38%
2022/10/26	0	0.00	5	53.80	53.80	-5	6,519	-0.08%
2022/10/24	1	54.00	2	53.65	53.10	-1	6,523	-0.02%
2022/10/21	1	52.70	0	0.00	52.10	1	6,565	0.02%
2022/10/20	1	52.50	1	53.00	53.30	0	6,603	0.00%
2022/10/19	0	0.00	1	54.00	53.20	-1	6,675	-0.01%
2022/10/18	3	53.10	3	53.23	53.60	0	6,692	0.00%
2022/10/17	1	50.70	1	51.00	52.00	0	6,812	0.00%
2022/10/14	1	52.90	1	53.00	53.00	0	7,022	0.00%
2022/10/13	2	50.25	4	50.36	49.10	-2	7,058	-0.03%
2022/10/12	1	53.80	0	0.00	53.20	1	7,066	0.01%
2022/10/11	13	55.35	1	55.30	54.20	12	7,092	0.17%
2022/10/07	1	57.40	0	0.00	57.20	1	7,117	0.01%
2022/10/05	13	58.04	9	57.81	57.10	4	7,199	0.06%
2022/10/04	2	58.55	7	58.20	58.60	-5	7,171	-0.07%
2022/10/03	0	0.00	6	57.37	57.20	-6	7,236	-0.08%
2022/09/30	4	54.65	0	0.00	57.00	4	7,381	0.05%
2022/09/29	10	56.57	1	56.00	56.00	9	7,404	0.12%
2022/09/28	1	56.60	1	55.50	55.00	0	7,415	0.00%
2022/09/27	1	58.00	2	58.50	59.50	-1	7,453	-0.01%
2022/09/26	1	58.30	1	59.70	57.90	0	7,571	0.00%
2022/09/23	8	62.58	1	63.20	62.00	7	7,628	0.09%
2022/09/22	2	63.95	0.1	63.90	64.00	1.9	7,688	0.02%
2022/09/21	1	64.40	0	0.00	64.40	1	7,686	0.01%
2022/09/20	1	66.20	0	0.00	65.40	1	7,731	0.01%
2022/09/16	11	65.83	0	0.00	65.50	11	7,829	0.14%
2022/09/15	3	66.40	0	0.00	66.40	3	7,899	0.04%
2022/09/14	0	0.00	1	66.50	67.40	-1	7,925	-0.01%
2022/09/13	2	67.70	1	67.00	67.00	1	7,975	0.01%
2022/09/12	3	67.33	3	67.83	67.80	0	8,102	0.00%
2022/09/08	3	66.47	5	67.16	68.50	-2	8,290	-0.02%
2022/09/07	1	64.40	2	63.55	64.40	-1	8,456	-0.01%
2022/09/06	8	65.11	0	0.00	63.60	8	8,418	0.10%
2022/09/05	25	68.03	0	0.00	67.50	25	8,364	0.30%
2022/09/02	1	70.50	4	69.55	69.70	-3	8,340	-0.04%
2022/09/01	5	70.94	3	69.07	68.90	2	8,309	0.02%
2022/08/31	5	69.90	0	0.00	69.90	5	8,199	0.06%
2022/08/30	0	0.00	1	69.10	69.10	-1	8,195	-0.01%
2022/08/29	5	68.52	1	68.60	68.30	4	8,202	0.05%
2022/08/26	2	71.00	9	71.64	71.60	-7	8,191	-0.09%
2022/08/25	9	71.23	12	71.53	70.10	-3	8,089	-0.04%
2022/08/24	1	67.70	0	0.00	68.10	1	7,866	0.01%
2022/08/23	3	68.20	1	68.20	68.20	2	8,076	0.02%
2022/08/22	1	69.40	0	0.00	69.30	1	8,299	0.01%
2022/08/19	6	70.08	8	70.20	69.90	-2	8,332	-0.02%
2022/08/18	5	69.80	3	69.93	70.40	2	8,275	0.02%
2022/08/17	13	71.45	12	71.88	71.00	1	8,186	0.01%
2022/08/16	10	68.84	22	69.42	70.20	-12	7,927	-0.15%
2022/08/15	3	66.73	5	67.74	67.90	-2	7,819	-0.03%
2022/08/12	2	66.20	1	65.70	66.20	1	7,855	0.01%
2022/08/11	4	67.05	1	68.60	66.30	3	7,936	0.04%
2022/08/10	1	67.50	1	68.10	66.80	0	8,128	0.00%
2022/08/09	1	68.20	4	67.80	67.40	-3	8,351	-0.04%
2022/08/08	1.1	65.83	3	67.00	67.30	-2	8,537	-0.02%
2022/08/05	10	67.84	7	68.37	67.60	3	8,520	0.04%
2022/08/04	6	65.42	23	65.81	66.70	-17	8,413	-0.20%
2022/08/03	3	62.10	0	0.00	63.40	3	8,327	0.04%
2022/08/02	1	62.90	0	0.00	63.50	1	8,470	0.01%
2022/08/01	0	0.00	0.5	64.50	64.80	-0.5	8,563	-0.01%
2022/07/29	0	0.00	1	65.00	65.00	-1	8,652	-0.01%
2022/07/28	2	64.80	2	63.85	63.80	0	8,937	0.00%
2022/07/27	3	63.97	0	0.00	64.50	3	8,971	0.03%
2022/07/26	2	63.35	3	62.70	62.60	-1	9,027	-0.01%
2022/07/25	2	65.10	0	0.00	65.10	2	9,039	0.02%
2022/07/22	6	65.75	27	65.90	65.80	-21	9,176	-0.23%
2022/07/21	26.5	65.14	8	64.88	66.20	18.5	9,223	0.20%
2022/07/20	3	62.63	1	61.90	62.40	2	9,154	0.02%
2022/07/19	12	61.19	11	60.95	60.90	1	9,272	0.01%
2022/07/18	0	0.00	4	59.90	59.80	-4	9,442	-0.04%
2022/07/15	2.1	58.43	5	58.38	59.00	-2.9	9,747	-0.03%
2022/07/14	1	57.80	2	56.80	58.30	-1	10,055	-0.01%
2022/07/13	5	56.52	3	57.23	55.80	2	10,347	0.02%
2022/07/12	4	56.00	1	55.10	54.80	3	10,689	0.03%
2022/07/11	2	58.00	4	58.20	58.10	-2	10,957	-0.02%
2022/07/08	12	57.87	10	58.10	58.00	2	11,017	0.02%
2022/07/07	6	54.42	4	55.28	55.80	2	10,898	0.02%
2022/07/06	5	55.14	24	56.73	53.90	-19	10,894	-0.17%
2022/07/05	23	56.00	3	56.27	56.50	20	10,938	0.18%
2022/07/04	10	57.96	14	57.97	56.90	-4	10,930	-0.04%
2022/07/01	6	60.40	3	62.20	57.90	3	11,029	0.03%
2022/06/30	5	65.12	6	63.37	63.00	-1	11,036	-0.01%
2022/06/29	1	66.50	1	67.50	67.60	0	11,191	0.00%
2022/06/28	2	68.25	2	68.30	68.00	0	11,908	0.00%
2022/06/27	5	68.84	1.1	69.36	70.00	4	13,329	0.03%
2022/06/24	1	67.00	1	68.20	67.00	0	13,453	0.00%
2022/06/23	2	66.65	1	66.60	66.30	1	13,603	0.01%
2022/06/21	5	68.20	4	67.65	69.40	1	14,058	0.01%
2022/06/20	4.1	68.48	3	67.63	66.10	1.1	14,344	0.01%
2022/06/17	12	69.59	4	68.90	69.10	8	14,401	0.06%
2022/06/16	8	73.14	58.2	74.66	71.60	-50.2	14,233	-0.35%
2022/06/15	0	0.00	2	79.05	79.00	-2	14,183	-0.01%
2022/06/14	14	78.99	4	78.78	78.90	10	14,341	0.07%
2022/06/13	6	80.27	3	80.00	79.50	3	14,314	0.02%
2022/06/10	10	80.80	34	81.21	81.80	-24	14,409	-0.17%
2022/06/09	10	81.30	10	81.50	81.50	0	14,480	0.00%
2022/06/08	12	81.93	0	0.00	80.80	12	14,506	0.08%
2022/06/07	1	81.70	7	81.30	81.50	-6	14,549	-0.04%
2022/06/06	13	81.85	0	0.00	81.40	13	14,548	0.09%
2022/06/02	10	83.50	1.1	83.43	83.10	8.9	14,535	0.06%
2022/06/01	26.2	84.89	2	84.50	84.00	24.2	14,505	0.17%
2022/05/31	2	84.20	3	84.07	83.80	-1	14,345	-0.01%
2022/05/30	20	83.84	6	83.37	84.50	14	14,193	0.10%
2022/05/27	1	80.40	3.1	80.27	80.20	-2.1	13,953	-0.01%
2022/05/26	2	79.65	2	80.00	78.90	0	13,935	0.00%
2022/05/25	2	79.00	3	79.87	80.20	-1	13,923	-0.01%
2022/05/24	6	79.82	5	78.96	78.70	1	13,997	0.01%
2022/05/23	7	82.03	11	82.07	81.20	-4	14,026	-0.03%
2022/05/20	1	81.10	3	80.80	81.20	-2	14,123	-0.01%
2022/05/19	0	0.00	1.8	78.96	81.20	-1.8	14,577	-0.01%
2022/05/18	1	83.40	15	81.39	81.20	-14	14,594	-0.10%
2022/05/17	8	80.59	6.2	81.26	82.40	1.8	14,434	0.01%
2022/05/16	3	78.67	4	79.98	78.40	-1	14,348	-0.01%
2022/05/13	3	76.69	3	77.47	77.20	0	14,440	0.00%
2022/05/12	13.1	77.22	17	75.68	75.50	-3.9	14,713	-0.03%
2022/05/11	6.3	76.89	8	77.54	77.10	-1.7	15,081	-0.01%
2022/05/10	6	74.93	5.1	74.80	75.50	1	14,961	0.01%
2022/05/09	3	78.53	3	78.00	77.10	0	15,062	0.00%
2022/05/06	3	80.20	2	79.90	81.20	1	15,546	0.01%
2022/05/05	12.1	82.04	13.3	82.27	81.40	-1.2	15,572	-0.01%
2022/05/04	3	78.50	1	78.60	78.60	2	15,326	0.01%
2022/05/03	4	77.48	3	77.47	77.90	1	15,547	0.01%
2022/04/29	6	78.00	3	76.90	76.10	3	15,578	0.02%
2022/04/28	4	74.85	8	75.39	76.00	-4	15,557	-0.03%
2022/04/27	4	74.55	4.1	73.81	76.10	-0.1	15,466	0.00%
2022/04/26	9.5	77.89	10	78.28	77.00	-0.5	15,339	0.00%
2022/04/25	6.1	79.32	5.1	79.75	78.70	1	15,252	0.01%
2022/04/22	13	82.63	2	84.40	82.80	11	15,120	0.07%
2022/04/21	4.1	83.98	18.1	83.72	84.60	-14	14,983	-0.09%
2022/04/20	16	80.83	0	0.00	80.80	16	14,855	0.11%
2022/04/19	9	81.98	2	81.10	80.60	7	14,623	0.05%
2022/04/18	12	83.41	8	83.48	82.00	4	14,444	0.03%
2022/04/15	10.2	87.14	4	86.60	85.00	6.2	14,235	0.04%
2022/04/14	1	94.20	14	93.06	90.80	-13	14,260	-0.09%
2022/04/13	2	93.80	2	93.90	93.80	0	14,192	0.00%
2022/04/12	5	93.94	2	93.80	93.30	3	14,352	0.02%
2022/04/11	4.1	96.52	3	95.33	95.00	1.1	14,407	0.01%
2022/04/08	10	98.91	6	98.30	98.10	4	14,392	0.03%
2022/04/07	12	100.78	6	100.17	98.00	6	14,346	0.04%
2022/04/06	5	99.92	15	99.58	101.50	-10	14,168	-0.07%
2022/04/01	5	99.94	3	100.13	100.50	2	14,162	0.01%
2022/03/31	14	103.68	7	105.21	102.00	7	13,986	0.05%
2022/03/30	21	106.19	21.2	104.92	105.00	-0.2	13,567	0.00%
2022/03/29	14	99.79	4	100.50	98.80	10	12,340	0.08%
2022/03/28	8	98.19	4	98.25	98.40	4	12,524	0.03%
2022/03/25	5	99.46	10	99.81	99.90	-5	12,582	-0.04%
2022/03/24	5	97.76	15	97.40	97.80	-10	12,322	-0.08%
2022/03/23	13.1	99.85	13	99.62	99.60	0.1	12,188	0.00%
2022/03/22	6	102.17	1	105.00	102.50	5	12,003	0.04%
2022/03/21	3	105.17	28	105.46	105.00	-25	11,884	-0.21%
2022/03/18	31	104.00	8.5	104.24	105.00	22.5	11,866	0.19%
2022/03/17	4	101.63	11	101.19	102.00	-7	11,702	-0.06%
2022/03/16	1	95.80	8	96.25	96.30	-7	11,705	-0.06%
2022/03/15	8.1	98.28	3	100.00	95.00	5.1	11,863	0.04%
2022/03/14	19	103.29	3	102.00	102.00	16	11,960	0.13%
2022/03/11	0	0.00	2	100.25	101.00	-2	12,395	-0.02%
2022/03/10	7	100.01	1	99.50	99.50	6	12,755	0.05%
2022/03/09	2	96.80	0	0.00	97.70	2	13,630	0.01%
2022/03/08	7	96.11	9	95.94	93.70	-2	13,895	-0.01%
2022/03/07	10	97.50	0	0.00	97.30	10	14,153	0.07%
2022/03/04	2	101.50	3	101.00	101.50	-1	14,469	-0.01%
2022/03/03	4.3	105.01	6	103.75	103.00	-1.7	14,750	-0.01%
2022/03/02	0.1	102.50	1	103.50	103.50	-0.9	14,986	-0.01%
2022/03/01	8	103.69	0	0.00	103.50	8	15,294	0.05%
2022/02/24	7.1	100.86	3	98.97	99.40	4.1	16,240	0.03%
2022/02/23	4	102.88	3	103.00	104.00	1	16,640	0.01%
2022/02/22	4.4	103.89	7	102.79	102.50	-2.6	17,811	-0.01%
2022/02/21	5.5	109.08	9.1	108.49	106.00	-3.6	18,081	-0.02%
2022/02/18	1	107.00	4	108.50	109.00	-3	17,897	-0.02%
2022/02/17	3	106.00	3	106.67	107.00	0	18,019	0.00%
2022/02/16	6	108.42	5	107.40	107.00	1	18,175	0.01%
2022/02/15	10.1	106.91	8	107.75	105.00	2.1	18,300	0.01%
2022/02/14	4	106.13	16	103.78	106.00	-12	18,441	-0.07%
2022/02/11	13	105.19	181	104.17	105.00	-168	18,444	-0.91%	大賣/鉅額交易
2022/02/10	4	102.25	1	102.00	103.00	3	18,668	0.02%
2022/02/09	14	103.57	4	103.38	103.00	10	19,384	0.05%
2022/02/08	6	100.40	18	101.46	102.00	-12	19,523	-0.06%
2022/02/07	3	93.03	5	93.70	95.00	-2	19,910	-0.01%
2022/01/26	1	90.60	0	0.00	90.50	1	20,923	0.00%
2022/01/25	11	92.16	6	91.42	89.50	5	22,423	0.02%
2022/01/24	2	89.25	2	89.90	91.30	0	22,697	0.00%
2022/01/21	31	89.79	19	89.46	88.70	12	23,536	0.05%
2022/01/20	28	89.63	5	90.16	90.30	23	24,081	0.10%
2022/01/19	35	90.74	2	91.30	90.40	33	24,609	0.13%
2022/01/18	99	93.66	2	92.30	92.40	97	25,087	0.39%
2022/01/17	12	90.88	3	91.20	92.00	9	25,652	0.04%
2022/01/14	5	89.12	0	0.00	89.30	5	26,174	0.02%
2022/01/13	4	91.18	148	92.32	90.60	-144	27,169	-0.53%	大賣/鉅額交易
2022/01/12	7	92.76	5	93.76	92.70	2	27,947	0.01%
2022/01/11	10.1	94.88	105	95.32	93.70	-94.9	28,558	-0.33%	大賣/
2022/01/10	11	97.53	55	94.55	98.60	-44	28,664	-0.15%
2022/01/07	44	96.17	4	97.25	95.00	40	28,617	0.14%
2022/01/06	1	100.50	4	100.00	100.50	-3	28,343	-0.01%
2022/01/05	43	101.24	0	0.00	102.00	43	28,453	0.15%
2022/01/04	2	104.75	0	0.00	104.00	2	28,502	0.01%
2022/01/03	2	106.00	1	105.50	105.50	1	28,716	0.00%
2021/12/30	15	107.50	1	107.00	107.00	14	28,796	0.05%
2021/12/29	200	107.75	2	106.50	107.00	198	28,910	0.68%	大買/鉅額交易
2021/12/28	1	108.00	0	0.00	108.00	1	29,134	0.00%
2021/12/27	1	109.00	3	109.00	109.00	-2	29,185	-0.01%
2021/12/24	8	111.50	7	112.14	107.50	1	29,287	0.00%
2021/12/23	0	0.00	25	110.86	111.50	-25	29,125	-0.09%
2021/12/22	11	109.50	7	110.86	108.00	4	29,022	0.01%
2021/12/21	18	107.33	4	108.00	108.00	14	28,709	0.05%
2021/12/20	3	104.83	8	105.56	105.00	-5	28,555	-0.02%
2021/12/17	2	105.25	0	0.00	104.50	2	28,800	0.01%
2021/12/16	4	107.75	5	107.90	109.00	-1	28,899	0.00%
2021/12/15	2	105.50	3	105.33	106.00	-1	28,763	0.00%
2021/12/14	3	102.83	1	102.50	102.50	2	28,719	0.01%
2021/12/13	1	106.00	0	0.00	106.00	1	28,701	0.00%
2021/12/10	4	106.13	4	106.13	105.00	0	28,726	0.00%
2021/12/09	7	110.86	5	109.10	109.00	2	28,660	0.01%
2021/12/08	3	112.17	3	112.33	112.00	0	28,764	0.00%
2021/12/07	14	110.89	9	110.89	110.00	5	28,852	0.02%
2021/12/06	7	112.50	6	111.83	113.00	1	28,486	0.00%
2021/12/03	14.1	112.60	15	113.07	111.50	-0.9	28,344	0.00%
2021/12/02	2	111.50	6	109.33	107.00	-4	27,818	-0.01%
2021/12/01	19	110.68	8	110.56	110.50	11	27,901	0.04%
2021/11/30	7	106.79	9	108.94	110.50	-2	28,112	-0.01%
2021/11/29	4	103.63	4	103.38	106.00	0	28,267	0.00%
2021/11/26	4	106.75	19.2	103.66	103.50	-15.2	28,113	-0.05%
2021/11/25	3	110.33	5	110.90	108.00	-2	27,981	-0.01%
2021/11/24	6	110.17	225.1	108.53	112.00	-219.1	27,809	-0.79%	大賣/鉅額交易
2021/11/23	6	111.17	6	110.08	106.00	0	27,568	0.00%
2021/11/22	9	111.28	14.5	110.47	108.50	-5.5	27,561	-0.02%
2021/11/19	35.2	112.71	57	111.82	111.50	-21.8	27,864	-0.08%
2021/11/18	22	105.23	10.5	105.05	106.00	11.5	27,212	0.04%
2021/11/17	20	102.28	28.1	102.22	102.00	-8.1	27,315	-0.03%
2021/11/16	7	101.06	1	99.20	98.20	6	27,667	0.02%
2021/11/15	32	99.67	6	100.83	100.50	26	28,029	0.09%
2021/11/12	10.5	101.67	8	102.13	100.50	2.5	28,240	0.01%
2021/11/11	49	100.63	18	100.32	101.00	31	28,331	0.11%
2021/11/10	6	97.07	12	96.79	97.90	-6	28,092	-0.02%
2021/11/09	28	98.59	31	97.54	98.00	-3	27,946	-0.01%
2021/11/08	84.1	102.21	5	102.50	99.20	79.1	27,499	0.29%
2021/11/05	5	108.40	6	109.83	110.00	-1	26,953	0.00%
2021/11/04	127	114.26	7.1	112.59	110.00	120	26,808	0.45%	大買/鉅額交易
2021/11/03	8	106.38	9	108.89	108.00	-1	26,125	0.00%
2021/11/02	22	115.14	209	123.67	111.50	-187	25,206	-0.74%	大賣/鉅額交易
2021/11/01	83	117.28	20.7	122.17	123.50	62.3	23,823	0.26%
2021/10/29	168	114.80	22	113.70	112.50	146	23,484	0.62%	大買/鉅額交易
2021/10/28	6	108.08	14	108.21	107.50	-8	22,973	-0.03%
2021/10/27	23	106.78	20	105.98	107.00	3	22,734	0.01%
2021/10/26	30.1	105.00	5	106.00	101.50	25.1	22,334	0.11%
2021/10/25	14	105.21	25	105.56	105.50	-11	22,136	-0.05%
2021/10/22	10	102.45	6	101.75	101.50	4	22,045	0.02%
2021/10/21	10	101.03	28	102.30	100.50	-18	22,333	-0.08%
2021/10/20	61	97.52	74	97.08	96.80	-13	22,038	-0.06%
2021/10/19	24	97.28	39.1	99.60	101.50	-15.1	22,139	-0.07%
2021/10/18	4	92.40	1	95.70	92.60	3	21,900	0.01%
2021/10/15	2	93.05	2	91.25	91.40	0	22,556	0.00%
2021/10/14	1	89.20	5	88.86	89.00	-4	23,483	-0.02%
2021/10/13	58	93.45	3	89.23	87.40	55	23,748	0.23%
2021/10/12	5	94.80	3	93.90	93.30	2	24,108	0.01%
2021/10/08	0	0.00	2	93.20	94.00	-2	24,790	-0.01%
2021/10/07	1	88.90	0	0.00	89.50	1	25,392	0.00%
2021/10/06	2	86.90	2	87.40	86.20	0	25,823	0.00%
2021/10/05	4	85.43	3	86.07	86.50	1	26,290	0.00%
2021/10/04	0	0.00	25	82.76	81.10	-25	26,522	-0.09%
2021/10/01	2.1	84.68	2	85.75	84.10	0.1	26,890	0.00%
2021/09/30	58	90.56	59	89.55	89.30	-1	27,668	0.00%
2021/09/29	1.1	89.99	1	88.10	87.70	0.1	28,122	0.00%
2021/09/28	1.1	94.57	3	93.10	91.80	-2	28,938	-0.01%
2021/09/27	3.1	94.76	3	94.60	94.60	0.1	29,581	0.00%
2021/09/24	4	96.28	6	95.37	95.00	-2	30,007	-0.01%
2021/09/23	6	93.70	5	94.04	95.40	1	30,217	0.00%
2021/09/22	0	91.10	2	91.05	90.20	-2	30,320	-0.01%
2021/09/17	1	92.00	0	0.00	92.30	1	31,093	0.00%
2021/09/16	2	90.86	0	0.00	90.40	2	31,844	0.01%
2021/09/15	0	0.00	5	89.92	92.30	-5	32,181	-0.02%
2021/09/14	1	91.70	1	92.30	91.70	0	32,862	0.00%
2021/09/13	11	95.39	11	96.61	92.30	0	33,164	0.00%
2021/09/10	5	90.92	4	90.73	94.90	1	33,443	0.00%
2021/09/09	2	92.00	2	93.45	93.90	0	34,291	0.00%
2021/09/08	2	92.40	2	91.50	90.50	0	35,196	0.00%
2021/09/07	10	93.72	2	94.35	94.30	8	35,488	0.02%
2021/09/06	15	99.03	6	96.50	94.50	9	35,198	0.03%
2021/09/03	16	98.28	14	98.27	98.50	2	34,882	0.01%
2021/09/02	14	101.18	7	103.36	100.50	7	34,527	0.02%
2021/09/01	4	109.00	0	0.00	111.00	4	34,572	0.01%
2021/08/31	2	107.75	9	107.67	108.50	-7	34,495	-0.02%
2021/08/30	0	0.00	1	107.50	110.00	-1	34,408	0.00%
2021/08/27	16	108.13	21	107.57	106.50	-5	34,340	-0.01%
2021/08/26	14.3	112.86	10	112.10	111.50	4.3	34,147	0.01%
2021/08/25	12	112.42	31	113.31	113.00	-19	34,077	-0.06%
2021/08/24	21	108.95	31	110.08	107.50	-10	33,308	-0.03%
2021/08/23	13	107.85	13	107.92	106.00	0	32,775	0.00%
2021/08/20	11	104.68	6	103.17	105.00	5	32,351	0.02%
2021/08/19	10	100.63	9	100.18	99.00	1	31,672	0.00%
2021/08/18	4	95.90	11	96.02	100.00	-7	31,083	-0.02%
2021/08/17	8	96.59	5	94.96	91.00	3	30,700	0.01%
2021/08/16	1	97.60	3	98.63	98.90	-2	30,369	-0.01%
2021/08/13	17	99.92	8	99.16	97.00	9	30,232	0.03%
2021/08/12	7	100.64	11	100.95	103.00	-4	30,107	-0.01%
2021/08/11	11	99.41	7	99.91	97.60	4	29,975	0.01%
2021/08/10	13	100.83	11	100.91	101.00	2	29,776	0.01%
2021/08/09	10	102.75	4	102.50	100.50	6	29,579	0.02%
2021/08/06	8	107.81	5	107.10	108.50	3	29,399	0.01%
2021/08/05	10	109.20	7	108.36	108.50	3	29,282	0.01%
2021/08/04	18	114.64	8	113.69	113.00	10	29,279	0.03%
2021/08/03	6	114.42	3	115.00	113.50	3	29,284	0.01%
2021/08/02	7	107.79	27	107.63	111.50	-20	28,915	-0.07%
2021/07/30	16	106.50	24	104.88	102.50	-8	28,598	-0.03%
2021/07/29	11	105.59	11.1	106.91	107.00	-0.1	28,473	0.00%
2021/07/28	22.1	106.62	11.1	105.91	104.50	11.1	28,180	0.04%
2021/07/27	19	117.37	14	120.21	114.50	5	27,765	0.02%
2021/07/26	20	115.53	38	116.71	115.50	-18	27,020	-0.07%
2021/07/23	44	114.10	30	110.97	110.00	14	26,312	0.05%
2021/07/22	1	110.00	12	112.50	113.50	-11	25,352	-0.04%
2021/07/21	35.1	108.60	12	107.13	103.50	23.1	25,114	0.09%
2021/07/20	11	104.82	24	104.73	108.50	-13	24,422	-0.05%
2021/07/19	8	103.06	27	103.06	100.00	-19	23,783	-0.08%
2021/07/16	52	101.99	36	102.22	102.50	16	24,120	0.07%
2021/07/15	11	97.85	9	96.91	100.00	2	24,054	0.01%
2021/07/14	39	105.09	18.1	103.38	98.10	20.9	23,919	0.09%
2021/07/13	8.1	110.89	32	115.31	109.00	-23.9	23,126	-0.10%
2021/07/12	8	102.71	40.9	103.65	105.50	-32.9	22,646	-0.15%
2021/07/09	33	97.02	20	96.13	96.00	13	22,042	0.06%
2021/07/08	40	95.78	30	96.87	94.80	10	21,711	0.05%
2021/07/07	38	95.92	41.2	96.71	93.60	-3.2	21,344	-0.01%
2021/07/06	39.2	91.62	26	92.55	92.60	13.2	20,611	0.06%
2021/07/05	39	92.39	32	93.18	90.50	7	20,264	0.03%
2021/07/02	12	84.88	91.1	85.26	87.60	-79.1	19,651	-0.40%
2021/07/01	85.3	82.55	13	82.87	79.70	72.3	19,370	0.37%
2021/06/30	46	84.85	46	84.76	86.20	0	19,562	0.00%
2021/06/29	25	80.28	23	80.09	78.70	2	19,614	0.01%
2021/06/28	42	81.30	29	81.09	79.60	13	19,407	0.07%
2021/06/25	24	79.78	30.7	79.05	81.80	-6.7	18,838	-0.04%
2021/06/24	2	74.65	5	74.78	74.40	-3	18,163	-0.02%
2021/06/23	11	72.62	21	73.45	74.50	-10	17,792	-0.06%
2021/06/22	22	67.15	33	69.07	69.90	-11	17,070	-0.06%
2021/06/21	27	68.62	16	67.81	66.20	11	16,679	0.07%
2021/06/18	27	67.07	41.2	68.09	68.90	-14.2	16,156	-0.09%
2021/06/17	21	63.36	24.1	64.51	65.20	-3.1	15,070	-0.02%
2021/06/16	24	59.39	23	60.72	61.00	1	14,076	0.01%
2021/06/15	16	56.98	21.1	57.73	57.80	-5.1	13,617	-0.04%
2021/06/11	6	56.53	2	56.40	56.50	4	13,585	0.03%
2021/06/10	7	57.00	7	57.40	57.00	0	13,668	0.00%
2021/06/09	10	57.00	23	56.67	56.50	-13	13,562	-0.10%
2021/06/08	11	54.31	1	54.40	54.80	10	13,053	0.08%
2021/06/07	1.1	54.10	0	0.00	53.40	1.1	13,119	0.01%
2021/06/04	3.1	53.37	1	52.90	54.00	2.1	13,221	0.02%
2021/06/02	8	53.98	12.3	54.43	52.90	-4.3	13,253	-0.03%
2021/06/01	1	52.50	1	51.50	52.00	0	12,855	0.00%
2021/05/31	4	50.73	236	50.68	51.20	-232	12,919	-1.80%	大賣/鉅額交易
2021/05/28	9	50.44	12	50.60	50.60	-3	13,004	-0.02%
2021/05/27	1	48.45	0	0.00	48.35	1	13,181	0.01%
2021/05/26	3.3	47.93	0	0.00	48.40	3.3	13,217	0.02%
2021/05/25	12	48.21	82	47.42	47.85	-70	13,317	-0.53%
2021/05/24	1	46.30	24	46.57	46.25	-23	13,390	-0.17%
2021/05/21	0	0.00	13	45.48	46.15	-13	13,538	-0.10%
2021/05/20	12	44.00	0	0.00	43.85	12	13,616	0.09%
2021/05/19	0	0.00	18	45.53	45.60	-18	13,604	-0.13%
2021/05/18	1	43.45	11	42.69	43.55	-10	13,512	-0.07%
2021/05/17	15	41.50	43	41.93	39.60	-28	13,515	-0.21%
2021/05/14	57	45.49	2	44.13	43.95	55	13,471	0.41%
2021/05/13	54.1	43.26	6	43.62	44.00	48.1	13,381	0.36%
2021/05/12	6	44.00	65	44.58	43.50	-59	13,348	-0.44%
2021/05/11	24	47.54	165	46.99	46.60	-141	13,217	-1.07%	大賣/鉅額交易
2021/05/10	2.1	51.95	0	0.00	51.10	2.1	13,093	0.02%
2021/05/07	16	51.34	1	52.70	53.60	15	13,597	0.11%
2021/05/06	27	50.70	1	50.80	50.70	26	13,602	0.19%
2021/05/05	14	51.49	0	0.00	50.90	14	13,569	0.10%
2021/05/04	55.1	54.05	10	50.90	52.40	45.1	13,623	0.33%
2021/05/03	81.1	56.08	17	56.92	55.50	64.1	13,697	0.47%
2021/04/29	168	59.84	2	59.25	59.00	166	13,737	1.21%	大買/鉅額交易
2021/04/28	1	61.30	8.1	61.09	60.50	-7.1	13,804	-0.05%
2021/04/27	149	60.94	337	61.22	60.20	-188	13,935	-1.35%	大買/大賣/鉅額交易
2021/04/26	48	62.53	13	62.08	62.70	35	13,805	0.25%
2021/04/23	4	62.33	23	64.00	62.40	-19	13,876	-0.14%
2021/04/22	38.1	63.43	9.1	64.32	60.50	29.1	13,695	0.21%
2021/04/21	293	59.88	7.9	61.52	61.70	285.2	13,209	2.16%	大買/鉅額交易
2021/04/20	8.1	59.25	30	60.04	59.50	-21.9	12,870	-0.17%
2021/04/19	2	55.70	9	55.91	56.70	-7	12,514	-0.06%
2021/04/16	8	56.13	5	55.90	56.00	3	12,781	0.02%
2021/04/15	3	55.43	2	55.60	55.40	1	12,871	0.01%
2021/04/14	7	55.06	4	55.18	55.40	3	12,979	0.02%
2021/04/13	6	56.57	22	57.95	55.80	-16	13,158	-0.12%
2021/04/12	28	58.23	4	58.03	57.10	24	13,235	0.18%
2021/04/09	20	59.11	10	58.65	58.60	10	13,439	0.07%
2021/04/08	14	60.24	19	60.53	60.70	-5	14,110	-0.04%
2021/04/07	12	58.85	29	59.00	59.60	-17	14,202	-0.12%
2021/04/06	40	57.56	21.2	57.56	59.60	18.8	14,068	0.13%
2021/04/01	19	55.36	41.1	55.59	54.50	-22.1	13,793	-0.16%
2021/03/31	0	0.00	2	53.50	53.50	-2	14,143	-0.01%
2021/03/30	43	54.44	185	54.27	54.00	-142	15,208	-0.93%	大賣/鉅額交易
2021/03/29	4	53.23	64	54.78	54.60	-60	16,146	-0.37%
2021/03/26	0	0.00	66	52.40	53.70	-66	16,282	-0.41%
2021/03/25	16	52.60	73	52.64	52.20	-57	16,368	-0.35%
2021/03/24	3	53.60	2	53.05	53.70	1	16,465	0.01%
2021/03/23	10	53.44	4	53.38	53.00	6	16,589	0.04%
2021/03/22	62	54.77	3	54.43	54.40	59	16,726	0.35%
2021/03/19	1	54.90	23.4	54.69	54.60	-22.4	16,967	-0.13%
2021/03/18	18	54.51	15.1	55.03	54.20	2.9	17,189	0.02%
2021/03/17	6	54.15	3	53.97	54.20	3	17,384	0.02%
2021/03/16	102.1	54.35	1	53.60	53.80	101.1	17,675	0.57%	大買/鉅額交易
2021/03/15	245	53.82	23.1	53.80	54.10	221.9	18,108	1.23%	大買/鉅額交易
2021/03/12	1	52.90	3	53.00	53.10	-2	18,159	-0.01%
2021/03/11	10	51.90	16	52.57	52.90	-6	18,251	-0.03%
2021/03/10	20	51.09	12	50.67	51.40	8	18,268	0.04%
2021/03/09	5	48.65	1	48.60	48.70	4	18,249	0.02%
2021/03/08	8.2	50.89	3	49.95	49.65	5.2	18,577	0.03%
2021/03/05	3	51.73	1	51.70	51.30	2	18,928	0.01%
2021/03/04	19.1	52.38	5	52.02	51.60	14.1	19,241	0.07%
2021/03/03	2.2	53.09	3	54.10	54.10	-0.8	19,614	0.00%
2021/03/02	12	55.87	6	56.18	53.90	6	19,881	0.03%
2021/02/26	2	54.65	1	54.10	54.00	1	20,047	0.00%
2021/02/25	5	55.02	8	54.60	54.60	-3	21,355	-0.01%
2021/02/24	11	55.65	14	54.99	55.00	-3	22,443	-0.01%
2021/02/23	7	55.27	9	55.24	55.00	-2	22,545	-0.01%
2021/02/22	16	54.73	16	54.26	54.40	0	22,470	0.00%
2021/02/19	11	53.15	311	53.06	53.10	-300	22,464	-1.34%	大賣/鉅額交易
2021/02/18	1	52.20	51	51.99	52.40	-50	22,985	-0.22%
2021/02/17	0	0.00	11	51.46	51.80	-11	23,384	-0.05%
2021/02/05	4	49.11	1	48.95	48.90	3	23,516	0.01%
2021/02/04	5	49.48	0	0.00	49.35	5	24,050	0.02%
2021/02/03	351	51.13	2	50.90	50.60	349	24,582	1.42%	大買/鉅額交易
2021/02/02	1	50.60	6	49.87	50.00	-5	24,837	-0.02%
2021/02/01	4	49.18	3	48.60	49.00	1	24,991	0.00%
2021/01/29	11	52.81	11	54.25	50.50	0	24,939	0.00%
2021/01/28	6	50.95	0	0.00	51.20	6	24,472	0.02%
2021/01/27	6	52.28	0	0.00	52.50	6	24,442	0.02%
2021/01/26	2	52.65	0	0.00	52.00	2	24,460	0.01%
2021/01/25	9	53.92	13	53.29	53.30	-4	24,404	-0.02%
2021/01/22	6	51.08	9	51.16	51.60	-3	24,222	-0.01%
2021/01/21	5	51.48	5	51.44	51.00	0	24,138	0.00%
2021/01/20	9	52.69	0	0.00	51.70	9	24,060	0.04%
2021/01/19	5	55.00	3	54.60	54.80	2	23,846	0.01%
2021/01/18	22	54.77	21	55.74	55.50	1	23,821	0.00%
2021/01/15	14	54.09	34	54.04	54.00	-20	23,598	-0.08%
2021/01/14	9	54.28	15	54.57	53.90	-6	23,431	-0.03%
2021/01/13	6	55.05	9	55.36	55.30	-3	23,327	-0.01%
2021/01/12	16	55.27	8	55.31	55.30	8	23,246	0.03%
2021/01/11	6	56.10	20	56.06	56.50	-14	22,867	-0.06%
2021/01/08	2	54.05	2	53.60	53.50	0	22,833	0.00%
2021/01/07	1	53.60	3	53.23	53.20	-2	23,230	-0.01%
2021/01/06	4	54.85	8	54.10	53.00	-4	23,313	-0.02%
2021/01/05	11	53.75	3	54.13	54.70	8	23,142	0.03%
2021/01/04	32	54.64	20	55.44	54.70	12	23,109	0.05%
2020/12/31	16	54.51	23	54.10	54.10	-7	23,051	-0.03%
2020/12/30	14	51.98	21	53.01	51.80	-7	22,367	-0.03%
2020/12/29	26	52.34	358	51.95	52.80	-332	22,044	-1.51%	大賣/鉅額交易
2020/12/28	365	51.60	15.1	52.18	51.60	349.9	21,821	1.60%	大買/鉅額交易
2020/12/25	25	51.96	392	51.08	51.00	-367	21,429	-1.71%	大賣/鉅額交易
2020/12/24	393	48.08	61	49.77	50.60	332	20,612	1.61%	大買/鉅額交易
2020/12/23	45	46.76	34	46.58	46.90	11	19,511	0.06%
2020/12/22	17	45.16	21	45.03	43.60	-4	18,595	-0.02%
2020/12/21	1	44.10	3	44.15	44.60	-2	18,505	-0.01%
2020/12/18	1	44.65	0	0.00	44.00	1	18,713	0.01%
2020/12/17	0	0.00	5	45.05	45.25	-5	18,690	-0.03%
2020/12/16	2	43.83	0	0.00	44.75	2	18,660	0.01%
2020/12/15	11	44.16	7	43.66	42.70	4	18,800	0.02%
2020/12/14	7	45.88	4	45.41	45.10	3	19,025	0.02%
2020/12/11	7	45.14	2	44.25	44.10	5	18,840	0.03%
2020/12/10	5	46.08	6	46.28	45.80	-1	18,653	-0.01%
2020/12/09	12	46.65	35	46.75	45.95	-23	18,353	-0.13%
2020/12/08	3	44.83	4	45.06	44.95	-1	17,978	-0.01%
2020/12/07	17	44.56	100	45.00	44.30	-83	17,988	-0.46%
2020/12/04	101	44.30	0	0.00	44.30	101	17,926	0.56%	大買/鉅額交易
2020/12/03	1.1	44.97	9	44.59	44.35	-7.9	17,860	-0.04%
2020/12/02	26	46.01	7	44.99	44.70	19	17,857	0.11%
2020/12/01	15	43.79	2	44.38	45.80	13	17,637	0.07%
2020/11/30	21	45.03	7	44.63	44.60	14	17,461	0.08%
2020/11/27	21	44.30	40	45.01	45.15	-19	17,327	-0.11%
2020/11/26	12	43.98	31	43.56	43.65	-19	17,355	-0.11%
2020/11/25	26	43.13	33	43.33	42.40	-7	17,154	-0.04%
2020/11/24	49	44.62	39	44.99	43.20	10	17,057	0.06%
2020/11/23	33	42.73	46	42.40	44.40	-13	16,399	-0.08%
2020/11/20	3	40.32	5	40.31	40.40	-2	16,776	-0.01%
2020/11/19	11	39.81	1	39.10	39.00	10	16,927	0.06%
2020/11/18	6	39.68	5	39.97	39.55	1	17,618	0.01%
2020/11/17	30	40.44	27	40.05	39.50	3	18,922	0.02%
2020/11/16	31	39.59	52	40.23	41.35	-21	21,270	-0.10%
2020/11/13	11	38.55	13	38.70	38.70	-2	21,508	-0.01%
2020/11/12	37	39.51	16	40.61	38.15	21	21,713	0.10%
2020/11/11	16	39.96	17	40.18	40.35	-1	21,395	0.00%
2020/11/10	20	38.86	40	38.99	38.05	-20	20,909	-0.10%
2020/11/09	20.2	38.95	1	38.70	39.00	19.2	20,791	0.09%
2020/11/05	1	37.95	6	38.15	37.90	-5	20,769	-0.02%
2020/11/03	0	0.00	1	36.50	36.90	-1	21,491	0.00%
2020/10/27	0	0.00	10	38.30	38.45	-10	22,538	-0.04%
2020/10/26	0	0.00	1	38.70	38.10	-1	22,623	0.00%
2020/10/23	6	38.19	2	38.10	38.15	4	22,541	0.02%
2020/10/22	0	0.00	5	37.65	37.80	-5	22,637	-0.02%
2020/10/21	1	37.60	1	37.30	37.40	0	22,620	0.00%
2020/10/20	4	36.75	8	37.03	36.75	-4	22,601	-0.02%
2020/10/19	12	37.15	42	37.08	37.15	-30	22,594	-0.13%
2020/10/16	17	37.44	4	36.80	36.80	13	22,574	0.06%
2020/10/15	10	39.37	11	38.92	39.00	-1	22,229	0.00%
2020/10/12	1	38.30	5	38.50	38.30	-4	21,336	-0.02%
2020/10/08	26	38.50	1	38.10	37.95	25	21,233	0.12%
2020/10/07	1	38.45	23	37.43	38.40	-22	21,039	-0.10%
2020/10/06	2	37.78	1	37.75	37.45	1	20,941	0.00%
2020/10/05	0	0.00	11	36.70	36.90	-11	21,030	-0.05%
2020/09/30	0	0.00	1	36.25	36.30	-1	21,064	0.00%
2020/09/29	0	0.00	10	36.05	35.75	-10	21,134	-0.05%
2020/09/28	10	35.50	0	0.00	35.45	10	21,083	0.05%
2020/09/25	2	34.78	10	36.50	34.95	-8	21,098	-0.04%
2020/09/24	4	35.88	2	36.35	35.30	2	21,089	0.01%
2020/09/23	0	0.00	1	38.50	37.10	-1	21,179	0.00%
2020/09/22	2	37.60	0	0.00	37.05	2	20,890	0.01%
2020/09/21	3	37.77	3	37.55	37.40	0	20,794	0.00%
2020/09/18	15	37.99	4	38.30	37.60	11	20,814	0.05%
2020/09/17	12	37.81	27	37.84	38.20	-15	20,556	-0.07%
2020/09/16	11	36.30	2	36.53	36.40	9	20,061	0.04%
2020/09/15	7	35.99	0	0.00	35.90	7	19,992	0.04%
2020/09/14	11	35.10	2	35.95	36.10	9	20,063	0.04%
2020/09/11	11.3	35.19	9	35.30	34.65	2.3	20,003	0.01%
2020/09/10	0	0.00	3.4	36.49	36.20	-3.4	19,836	-0.02%
2020/09/09	4	35.93	0	0.00	36.40	4	19,777	0.02%
2020/09/08	0	0.00	1	36.50	35.90	-1	19,786	-0.01%
2020/09/07	3	36.40	1	35.90	35.70	2	19,811	0.01%
2020/09/04	1	36.80	3	36.77	36.75	-2	19,837	-0.01%
2020/09/03	4	38.15	3	38.58	37.40	1	19,855	0.01%
2020/09/02	9	38.09	5	37.99	38.00	4	19,694	0.02%
2020/09/01	8.1	37.87	8	37.91	38.55	0.1	19,779	0.00%
2020/08/31	6	36.98	0	0.00	36.70	6	19,408	0.03%
2020/08/28	9	37.79	7	37.36	37.40	2	19,647	0.01%
2020/08/27	12	37.68	30	37.44	37.35	-18	20,272	-0.09%
2020/08/26	186	39.94	109	40.11	38.40	77	19,892	0.39%	大買/大賣/
2020/08/25	10	38.58	5	38.45	38.40	5	18,326	0.03%
2020/08/24	15	38.27	29	38.71	39.00	-14	17,887	-0.08%
2020/08/21	63	38.39	49	39.06	37.95	14	17,062	0.08%
2020/08/20	74	37.37	81	38.18	38.75	-7	15,582	-0.04%
2020/08/19	8	36.20	21	36.03	36.85	-13	12,641	-0.10%
2020/08/18	19	33.03	23	33.13	33.50	-4	11,930	-0.03%
2020/08/17	9	31.85	8	31.54	32.00	1	11,501	0.01%
2020/08/13	2	30.30	2	30.33	30.05	0	11,222	0.00%
2020/08/12	1	29.45	5	30.00	29.90	-4	11,049	-0.04%
2020/08/11	4	30.35	1	30.10	29.80	3	10,944	0.03%
2020/08/10	4	31.55	1	32.05	30.40	3	10,915	0.03%
2020/08/07	36	32.06	28.8	32.22	32.40	7.2	10,682	0.07%
2020/08/06	42	32.42	40.8	32.10	32.65	1.2	10,058	0.01%
2020/08/05	1	28.75	7	29.95	29.70	-6	9,412	-0.06%
2020/08/04	10	29.49	6	30.24	28.80	4	9,278	0.04%
2020/08/03	1	30.00	11	30.03	29.70	-10	8,947	-0.11%
2020/07/31	10	29.35	1	29.15	29.35	9	8,858	0.10%
2020/07/30	1	29.55	5	29.14	29.55	-4	8,845	-0.05%
2020/07/29	0	0.00	5	27.85	28.40	-5	8,775	-0.06%
2020/07/28	8	28.33	0	0.00	27.40	8	8,775	0.09%
2020/07/27	0	0.00	5	28.80	28.55	-5	8,632	-0.06%
2020/07/24	5	28.00	0	0.00	27.95	5	8,703	0.06%
2020/07/23	0	0.00	13	28.78	28.55	-13	8,690	-0.15%
2020/07/22	9	28.03	3	28.58	28.45	6	8,692	0.07%
2020/07/21	0	0.00	5	27.45	27.85	-5	8,790	-0.06%
2020/07/20	5	26.80	1	26.65	26.90	4	9,037	0.04%
2020/07/17	4	27.60	0	0.00	27.05	4	9,148	0.04%
2020/07/16	1	27.90	5	28.20	28.05	-4	9,131	-0.04%
2020/07/15	8	28.71	0	0.00	28.65	8	9,100	0.09%
2020/07/14	2	29.93	0	0.00	29.35	2	9,016	0.02%
2020/07/13	1	29.95	23	29.90	30.15	-22	8,848	-0.25%
2020/07/10	6	29.15	0	0.00	28.95	6	8,720	0.07%
2020/07/08	0	0.00	3	29.87	29.45	-3	8,462	-0.04%
2020/07/07	10	29.60	0	0.00	29.15	10	8,344	0.12%
2020/07/06	7	28.99	16	29.17	29.20	-9	8,298	-0.11%
2020/07/03	31	29.10	3	30.50	29.10	28	8,235	0.34%
2020/07/02	1	29.85	31	29.52	29.80	-30	8,010	-0.37%
2020/07/01	6	28.41	3	28.75	28.50	3	7,748	0.04%
2020/06/30	8	28.21	2	28.58	28.30	6	7,703	0.08%
2020/06/29	9	28.43	0	0.00	27.85	9	7,753	0.12%
2020/06/24	22	29.03	29	29.17	29.20	-7	7,613	-0.09%
2020/06/23	2	28.20	0	0.00	28.15	2	7,535	0.03%
2020/06/18	2	28.55	1	28.50	28.80	1	7,303	0.01%
2020/06/17	0	0.00	20	28.60	28.60	-20	7,261	-0.28%
2020/06/16	19	28.82	0	0.00	28.35	19	7,218	0.26%
2020/06/15	10	28.95	0	0.00	28.05	10	7,204	0.14%
2020/06/12	6	28.54	4	28.90	29.65	2	7,134	0.03%
2020/06/11	16	29.69	13	30.01	29.20	3	7,085	0.04%
2020/06/10	3	29.25	10	29.45	30.00	-7	6,942	-0.10%
2020/06/09	1	28.35	1	28.40	28.30	0	6,772	0.00%
2020/06/08	8	30.03	5	30.01	29.10	3	6,677	0.04%
2020/06/05	3	29.10	0	0.00	29.10	3	6,346	0.05%
2020/06/04	24	29.42	40	29.29	29.30	-16	6,172	-0.26%
2020/06/03	61	28.59	50	28.90	28.95	11	5,701	0.19%
2020/06/02	1	25.65	24	25.86	27.00	-23	4,644	-0.50%
2020/05/28	6	24.78	0	0.00	24.50	6	4,262	0.14%
2020/05/27	6	24.79	9	24.60	24.80	-3	4,245	-0.07%
2020/05/26	1	24.15	1	24.10	24.15	0	4,214	0.00%
2020/05/25	0	0.00	2	23.90	24.05	-2	4,203	-0.05%
2020/05/22	1	24.05	0	0.00	23.95	1	4,188	0.02%
2020/05/21	0	0.00	9	24.65	24.60	-9	4,164	-0.22%
2020/05/20	5	23.95	0	0.00	24.05	5	4,110	0.12%
2020/05/18	2	22.65	1	23.10	23.00	1	3,999	0.03%
2020/05/15	5	24.45	4	22.98	23.25	1	3,969	0.03%
2020/05/14	0	0.00	2.4	24.30	24.20	-2.4	3,846	-0.06%
2020/05/13	3	24.70	0	0.00	25.00	3	3,803	0.08%
2020/05/12	9	25.28	1	25.30	25.10	8	3,793	0.21%
2020/05/11	0	0.00	13	25.78	25.55	-13	3,765	-0.35%
2020/05/08	5	25.00	5	25.20	24.90	0	3,709	0.00%
2020/05/07	7	24.88	0	0.00	24.95	7	3,674	0.19%
2020/05/06	9	24.89	0	0.00	25.05	9	3,624	0.25%
2020/05/05	7	25.14	5	25.15	25.40	2	3,573	0.06%
2020/05/04	2	24.28	5	24.06	24.40	-3	3,499	-0.09%
2020/04/30	0	0.00	5	24.60	24.55	-5	3,499	-0.14%
2020/04/29	12	24.42	12	24.50	24.40	0	3,496	0.00%
2020/04/28	0	0.00	6	24.09	24.15	-6	3,405	-0.18%
2020/04/27	7	24.00	0	0.00	23.85	7	3,390	0.21%
2020/04/24	12	24.03	13	24.25	23.70	-1	3,331	-0.03%
2020/04/23	24	24.13	23	24.06	24.05	1	3,179	0.03%
2020/04/22	6	23.03	6	23.16	23.20	0	2,893	0.00%
2020/04/21	1	22.15	5	21.90	21.45	-4	2,794	-0.14%
2020/04/20	1	21.70	0	0.00	22.00	1	2,755	0.04%
2020/04/16	0	0.00	1	21.05	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	2	20.88	20.95	-2	2,702	-0.07%
2020/04/13	3	20.52	1	20.50	20.25	2	2,701	0.07%
2020/04/10	1	19.95	3	20.18	20.20	-2	2,706	-0.07%
2020/04/08	6	19.73	1	20.00	20.10	5	2,779	0.18%
2020/04/06	0	0.00	2	18.85	19.05	-2	2,747	-0.07%
2020/03/31	61	19.62	67	19.31	19.15	-6	2,982	-0.20%
2020/03/27	8	18.06	0	0.00	17.95	8	2,943	0.27%
2020/03/25	0	0.00	6	18.15	18.25	-6	3,134	-0.19%
2020/03/24	1	16.60	0	0.00	16.60	1	3,084	0.03%
2020/03/19	1	13.90	0	0.00	13.70	1	3,048	0.03%
2020/03/18	3	15.80	2	15.75	15.20	1	2,956	0.03%
2020/03/17	6	16.40	22.3	16.24	16.15	-16.3	2,896	-0.56%
2020/03/16	1	18.35	0	0.00	17.90	1	2,799	0.04%
2020/03/13	2	19.50	0	0.00	19.85	2	2,724	0.07%
2020/03/12	1	22.40	0	0.00	21.65	1	2,651	0.04%
2020/03/11	1	24.35	0	0.00	23.95	1	2,615	0.04%
2020/03/06	1	25.40	0	0.00	25.40	1	2,586	0.04%
2020/03/05	1	25.70	0	0.00	25.70	1	2,633	0.04%
2020/02/26	0	0.00	10	25.81	25.60	-10	2,597	-0.38%
2020/02/19	1	25.15	13	25.15	25.15	-12	2,556	-0.47%
2020/02/18	10	25.20	0	0.00	25.00	10	2,558	0.39%
2020/02/17	4	24.60	4	24.80	24.80	0	2,550	0.00%
2020/02/14	10	24.75	0	0.00	24.75	10	2,558	0.39%
2020/02/11	8	24.38	8	24.50	24.50	0	2,553	0.00%
2020/02/10	8	23.12	10	23.60	24.15	-2	2,540	-0.08%
2020/02/07	0	0.00	5	24.20	23.80	-5	2,546	-0.20%
2020/02/06	1	23.55	13	23.95	24.25	-12	2,544	-0.47%
2020/02/05	12	22.91	22	23.27	23.25	-10	2,533	-0.39%
2020/02/04	25	22.87	8	23.19	23.15	17	2,556	0.66%
2020/02/03	2	21.80	8	22.03	22.20	-6	2,673	-0.22%
2020/01/31	5	24.20	0	0.00	24.00	5	2,653	0.19%
2020/01/30	2	24.90	0	0.00	24.65	2	2,631	0.08%
2020/01/17	5	27.55	0	0.00	27.55	5	2,596	0.19%
2020/01/16	3	27.60	1	27.80	27.80	2	2,616	0.08%
2020/01/15	0	0.00	19	27.78	27.85	-19	2,687	-0.71%
2020/01/14	1	27.25	0	0.00	27.10	1	2,655	0.04%
2020/01/13	2	26.80	0	0.00	26.95	2	2,650	0.08%
2020/01/10	1	26.40	0	0.00	26.50	1	2,656	0.04%
2020/01/09	8	26.90	8	26.85	26.85	0	2,658	0.00%
2020/01/08	17	26.72	0	0.00	26.55	17	2,780	0.61%
2020/01/07	7	27.71	12	27.60	27.50	-5	2,827	-0.18%
2020/01/06	11	27.87	13	28.24	28.25	-2	2,859	-0.07%
2020/01/03	0	0.00	13	28.08	28.25	-13	2,842	-0.46%
2019/12/31	10	27.95	0	0.00	27.70	10	2,787	0.36%
2019/12/30	8	28.20	0	0.00	28.00	8	2,797	0.29%
2019/12/27	8	28.23	19	28.29	28.35	-11	2,757	-0.40%
2019/12/26	35	28.15	18	28.31	28.30	17	2,692	0.63%
2019/12/25	8	26.80	25	27.41	27.80	-17	2,500	-0.68%
2019/12/24	27	26.82	4	26.55	26.55	23	2,413	0.95%
2019/12/23	13	27.04	10	26.90	26.90	3	2,423	0.12%
2019/12/20	7	28.12	45.9	27.51	27.50	-38.9	2,391	-1.63%
2019/12/18	4	26.50	4	26.65	26.65	0	2,210	0.00%
2019/12/17	13	26.63	8	26.66	26.65	5	2,248	0.22%
2019/12/16	9	26.08	9	26.40	26.50	0	2,290	0.00%
2019/12/12	0	0.00	2	26.20	26.00	-2	2,388	-0.08%
2019/12/06	2	25.65	0	0.00	26.05	2	3,059	0.07%
2019/12/04	0	0.00	1	25.90	25.90	-1	3,421	-0.03%
2019/12/03	1	25.30	0	0.00	25.35	1	3,454	0.03%
2019/12/02	7	25.49	5	25.35	25.35	2	3,517	0.06%
2019/11/29	2	26.45	0	0.00	26.15	2	3,555	0.06%
2019/11/28	2	27.20	2	27.10	27.10	0	3,565	0.00%
2019/11/27	5	27.10	4	26.95	26.95	1	3,689	0.03%
2019/11/26	2	26.95	0	0.00	27.10	2	3,792	0.05%
2019/11/21	6	26.80	12	26.71	26.70	-6	4,018	-0.15%
2019/11/19	3	26.78	0	0.00	26.80	3	4,160	0.07%
2019/11/15	2	26.80	10	26.60	26.60	-8	4,372	-0.18%
2019/11/12	6	26.92	4	26.70	26.90	2	4,493	0.04%
2019/11/11	9	27.14	56	26.88	26.90	-47	4,505	-1.04%
2019/11/08	2	27.55	0	0.00	27.65	2	4,518	0.04%
2019/11/07	4	27.25	12	27.45	27.45	-8	4,558	-0.18%
2019/11/06	22	27.62	2	27.35	27.35	20	4,571	0.44%
2019/11/05	8	27.89	0	0.00	27.80	8	4,572	0.17%
2019/11/04	4	27.93	0	0.00	27.80	4	4,603	0.09%
2019/11/01	10	28.07	159	28.05	28.15	-149	4,607	-3.23%	大賣/鉅額交易
2019/10/31	20	29.58	23	28.87	28.70	-3	4,584	-0.07%
2019/10/30	0	0.00	15	29.02	29.00	-15	4,501	-0.33%
2019/10/29	6	28.32	5	28.95	28.40	1	4,579	0.02%
2019/10/28	4	28.48	0	0.00	28.35	4	4,594	0.09%
2019/10/25	5	28.56	0	0.00	28.35	5	4,620	0.11%
2019/10/24	2	28.88	1	29.10	28.90	1	4,621	0.02%
2019/10/23	150	29.34	4	29.25	29.05	146	4,657	3.13%	大買/鉅額交易
2019/10/18	2	28.40	0	0.00	28.70	2	4,679	0.04%
2019/10/17	2	28.38	0	0.00	28.35	2	4,729	0.04%
2019/10/16	14	28.64	4	28.59	28.70	10	4,749	0.21%
2019/10/15	4	27.13	13	28.15	28.30	-9	4,662	-0.19%
2019/10/14	6	27.25	6	27.45	27.45	0	4,644	0.00%
2019/10/09	2	26.55	7	27.07	27.00	-5	4,911	-0.10%
2019/10/08	6	27.15	3	26.85	26.85	3	5,187	0.06%
2019/10/07	11	27.16	4	27.10	27.25	7	5,396	0.13%
2019/10/04	10	27.75	0	0.00	27.65	10	5,404	0.19%
2019/10/02	7	28.18	4	28.35	28.45	3	5,517	0.05%
2019/10/01	4	29.18	2	28.90	28.90	2	5,508	0.04%
2019/09/27	4	29.75	4	29.15	29.15	0	5,527	0.00%
2019/09/26	5.2	30.01	10	30.25	30.05	-4.8	5,525	-0.09%
2019/09/25	6.6	29.96	0	0.00	29.75	6.6	5,529	0.12%
2019/09/24	4	30.25	4.4	30.20	30.15	-0.4	5,526	-0.01%
2019/09/23	0	0.00	15	30.43	30.35	-15	5,547	-0.27%
2019/09/12	0	0.00	10	28.10	27.95	-10	5,555	-0.18%
2019/09/11	10	27.74	0	0.00	27.65	10	5,550	0.18%
2019/09/10	9	28.32	11	28.40	28.35	-2	5,526	-0.04%
2019/09/09	2	28.10	4	28.68	28.20	-2	5,567	-0.04%
2019/09/06	7	29.08	66	29.59	28.60	-59	5,543	-1.06%
2019/09/05	4	28.95	10	28.87	28.50	-6	5,199	-0.12%
2019/09/04	0	0.00	2	28.60	28.70	-2	5,121	-0.04%
2019/09/03	28	28.82	16	28.66	28.90	12	5,107	0.23%
2019/09/02	8	28.78	34	28.30	29.00	-26	4,945	-0.53%
2019/08/30	34	27.86	5	27.70	27.35	29	4,867	0.60%
2019/08/29	1	27.65	2	27.70	27.95	-1	4,679	-0.02%
2019/08/28	0	0.00	13	27.65	27.70	-13	4,637	-0.28%
2019/08/27	3	27.33	60	27.34	27.70	-57	4,575	-1.25%
2019/08/26	37	26.87	11	26.98	26.90	26	4,495	0.58%
2019/08/23	0	0.00	5	27.33	27.45	-5	4,454	-0.11%
2019/08/22	5	27.30	7	27.31	27.05	-2	4,329	-0.05%
2019/08/21	0	0.00	2	26.85	26.75	-2	4,229	-0.05%
2019/08/20	5	26.52	3	26.52	26.50	2	4,192	0.05%
2019/08/19	3	26.20	5	26.27	26.25	-2	4,110	-0.05%
2019/08/16	12	26.04	4	25.80	25.80	8	4,037	0.20%
2019/08/15	2	25.60	4	26.33	26.15	-2	3,992	-0.05%
2019/08/14	4	25.90	9	25.89	25.70	-5	3,939	-0.13%
2019/08/13	5	25.75	38	25.77	25.75	-33	3,863	-0.85%
2019/08/12	0	0.00	42	25.40	25.95	-42	3,757	-1.12%
2019/08/08	2	23.85	0	0.00	24.00	2	3,658	0.05%
2019/08/07	2	24.00	4	23.60	23.60	-2	3,702	-0.05%
2019/08/06	2	22.98	8	23.13	24.00	-6	3,791	-0.16%
2019/08/05	14	23.86	0	0.00	23.70	14	3,887	0.36%
2019/08/02	13	24.52	2	24.50	24.50	11	3,916	0.28%
2019/08/01	10	25.30	1	25.35	25.35	9	3,965	0.23%
2019/07/31	12	25.52	1	25.50	25.75	11	3,999	0.28%
2019/07/30	3	25.62	2	26.55	25.65	1	4,010	0.02%
2019/07/29	4	26.55	0	0.00	26.35	4	4,035	0.10%
2019/07/26	3	26.82	15	26.85	26.75	-12	4,037	-0.30%
2019/07/25	5	26.40	64	26.48	27.00	-59	4,028	-1.46%
2019/07/24	10	26.28	29	26.60	26.65	-19	3,979	-0.48%
2019/07/23	53	25.95	8	25.95	25.95	45	3,926	1.15%
2019/07/22	12	25.84	6	25.65	25.65	6	3,953	0.15%
2019/07/19	8	26.05	10	25.73	25.90	-2	3,971	-0.05%
2019/07/18	26	25.93	55	26.38	25.65	-29	3,996	-0.73%
2019/07/17	10	26.90	1	26.75	26.70	9	4,010	0.22%
2019/07/16	55	27.00	13	26.82	26.70	42	4,076	1.03%
2019/07/15	21	26.67	27	26.68	26.50	-6	4,108	-0.15%
2019/07/12	11	26.95	13	27.27	27.05	-2	4,299	-0.05%
2019/07/11	21	26.91	0	0.00	26.80	21	4,408	0.48%
2019/07/10	10	26.80	6	27.13	27.20	4	4,515	0.09%
2019/07/09	21	26.90	0	0.00	26.90	21	4,696	0.45%
2019/07/08	48	28.13	4	27.90	27.45	44	5,160	0.85%
2019/07/05	17	26.93	21	27.26	27.00	-4	5,857	-0.07%
2019/07/04	7	26.56	46	26.18	26.75	-39	5,700	-0.68%
2019/07/03	4	25.69	3	25.35	25.20	1	5,573	0.02%
2019/07/02	19	26.24	22	26.33	25.90	-3	5,601	-0.05%
2019/07/01	0	0.00	13	25.92	26.00	-13	5,601	-0.23%
2019/06/28	0	0.00	21	25.47	25.30	-21	5,626	-0.37%
2019/06/27	26	25.47	0	0.00	25.35	26	5,719	0.45%
2019/06/26	4	25.20	8	25.33	25.50	-4	5,737	-0.07%
2019/06/25	20	25.72	2	25.35	25.10	18	5,787	0.31%
2019/06/24	4	25.50	4	25.55	25.60	0	5,855	0.00%
2019/06/21	20	25.94	0	0.00	25.55	20	5,895	0.34%
2019/06/20	5	26.05	40	26.12	26.05	-35	5,935	-0.59%
2019/06/19	14	25.65	0	0.00	25.80	14	5,979	0.23%
2019/06/18	10	25.58	6	25.60	25.30	4	6,078	0.07%
2019/06/17	7	25.53	27	25.88	25.90	-20	6,100	-0.33%
2019/06/14	2	24.80	0	0.00	25.25	2	6,083	0.03%
2019/06/13	3	24.80	0	0.00	24.75	3	6,247	0.05%
2019/06/12	10	25.35	0	0.00	25.00	10	6,351	0.16%
2019/06/11	10	25.29	18	25.13	25.30	-8	6,380	-0.13%
2019/06/06	3	24.97	1	25.20	24.50	2	6,437	0.03%
2019/06/05	1	24.50	0	0.00	24.50	1	6,393	0.02%
2019/06/04	0	0.00	8	24.26	24.25	-8	6,454	-0.12%
2019/06/03	12	24.27	0	0.00	24.25	12	6,495	0.18%
2019/05/30	1	24.55	4	24.60	24.60	-3	6,532	-0.05%
2019/05/24	4	24.15	4	24.10	24.10	0	6,787	0.00%
2019/05/22	4	24.55	4	24.20	24.20	0	6,957	0.00%
2019/05/21	5	23.65	5	24.12	24.45	0	7,021	0.00%
2019/05/20	4	23.70	4	23.90	23.90	0	7,087	0.00%
2019/05/17	9	24.53	0	0.00	23.90	9	7,294	0.12%
2019/05/16	20	24.80	18	24.66	24.40	2	7,583	0.03%
2019/05/15	19	24.96	1	25.10	25.05	18	7,709	0.23%
2019/05/14	7	23.86	4	24.15	24.55	3	8,016	0.04%
2019/05/13	8	23.58	15	23.50	23.30	-7	8,253	-0.08%
2019/05/10	1	24.85	10	24.80	25.05	-9	8,743	-0.10%
2019/05/09	14	25.76	2	25.50	25.50	12	8,772	0.14%
2019/05/08	2	26.25	3	26.30	26.35	-1	8,782	-0.01%
2019/05/07	8	26.73	1	26.75	26.65	7	8,903	0.08%
2019/05/06	16	26.75	1	26.50	26.30	15	8,994	0.17%
2019/05/03	6	27.40	6	27.64	27.60	0	9,300	0.00%
2019/05/02	9	27.13	3	27.25	27.35	6	9,345	0.06%
2019/04/30	2	26.75	8	26.88	27.20	-6	9,520	-0.06%
2019/04/29	7	26.94	4	26.60	26.60	3	9,689	0.03%
2019/04/26	5	27.37	0	0.00	27.30	5	9,797	0.05%
2019/04/25	5	28.10	4	28.15	28.10	1	10,130	0.01%
2019/04/23	6	28.52	13	28.55	28.75	-7	10,579	-0.07%
2019/04/22	22	28.94	2	28.98	28.80	20	10,535	0.19%
2019/04/19	5	28.92	4	28.85	28.90	1	10,523	0.01%
2019/04/18	7	29.00	19	28.99	28.65	-12	10,517	-0.11%
2019/04/17	19	29.99	20	30.04	29.85	-1	10,458	-0.01%
2019/04/16	8	29.89	1	29.75	30.15	7	10,576	0.07%
2019/04/15	27	29.57	2	29.25	29.25	25	10,637	0.24%
2019/04/12	22	30.45	132	29.20	29.05	-110	10,596	-1.04%	大賣/鉅額交易
2019/04/11	139	30.91	49	30.78	30.70	90	10,145	0.89%	大買/
2019/04/10	2	28.23	13	28.31	28.55	-11	9,180	-0.12%
2019/04/09	3	28.10	14	28.13	27.85	-11	9,094	-0.12%
2019/04/08	6	27.77	1	27.75	27.50	5	9,061	0.06%
2019/04/03	1	27.90	1	27.70	27.60	0	9,079	0.00%
2019/04/02	3	27.40	3	27.43	27.25	0	9,083	0.00%
2019/04/01	2	27.20	10	27.29	27.30	-8	9,101	-0.09%
2019/03/29	6	26.90	0	0.00	26.65	6	9,054	0.07%
2019/03/28	2	27.15	1	27.00	26.65	1	9,332	0.01%
2019/03/27	13	26.62	12	26.78	26.90	1	9,489	0.01%
2019/03/26	5	26.34	4	26.05	26.05	1	9,577	0.01%
2019/03/25	9	26.08	5	26.29	26.10	4	9,814	0.04%
2019/03/22	5	27.76	6	27.15	27.15	-1	9,900	-0.01%
2019/03/21	13	27.03	9	27.52	27.55	4	10,038	0.04%
2019/03/20	4	26.80	24	26.57	26.55	-20	10,738	-0.19%
2019/03/19	8	26.61	4	26.64	26.70	4	10,914	0.04%
2019/03/18	25	26.17	5	26.40	26.25	20	10,916	0.18%
2019/03/15	4	27.55	7	27.71	27.15	-3	10,826	-0.03%
2019/03/14	4	28.30	4	27.65	27.70	0	10,870	0.00%
2019/03/13	2	27.85	2	27.95	28.00	0	11,142	0.00%
2019/03/12	3	27.80	2	27.65	27.70	1	11,336	0.01%
2019/03/11	5	27.42	4	27.50	27.50	1	11,605	0.01%
2019/03/08	16	27.88	1	27.75	27.70	15	12,319	0.12%
2019/03/07	2	29.20	7	28.58	28.50	-5	13,170	-0.04%
2019/03/06	11	28.71	3	28.72	28.70	8	13,509	0.06%
2019/03/05	6	28.92	0	0.00	28.75	6	13,769	0.04%
2019/03/04	10	28.85	2	29.25	29.30	8	13,904	0.06%
2019/02/27	14	28.78	6	28.75	28.75	8	13,919	0.06%
2019/02/26	2	30.55	2	29.78	29.45	0	13,911	0.00%
2019/02/25	3	30.37	1	30.30	30.25	2	13,990	0.01%
2019/02/22	6	30.53	11	30.30	30.10	-5	14,172	-0.04%
2019/02/21	2	30.30	5	30.20	30.20	-3	14,153	-0.02%
2019/02/20	0	0.00	7	30.35	30.15	-7	14,199	-0.05%
2019/02/19	8	30.20	7	30.43	30.15	1	14,224	0.01%
2019/02/18	12	30.20	1	30.00	29.95	11	14,215	0.08%
2019/02/15	13	31.70	6	31.67	31.00	7	14,082	0.05%
2019/02/14	2	31.25	1	31.45	31.25	1	13,848	0.01%
2019/02/13	10	31.58	21	31.63	31.35	-11	13,838	-0.08%
2019/02/12	11	31.01	27	31.06	31.30	-16	13,648	-0.12%
2019/02/11	20	30.99	6	31.18	31.15	14	13,564	0.10%
2019/01/30	5	28.77	0	0.00	28.55	5	13,213	0.04%
2019/01/29	6	28.82	1	28.45	28.90	5	13,385	0.04%
2019/01/28	7	29.13	5	29.14	29.00	2	13,834	0.01%
2019/01/25	7	28.82	1	28.80	28.75	6	14,039	0.04%
2019/01/24	5	28.78	2	28.40	28.40	3	14,141	0.02%
2019/01/23	2	28.25	2	28.00	28.25	0	13,989	0.00%
2019/01/22	6	28.93	3	28.23	28.10	3	14,086	0.02%
2019/01/21	6	29.22	7	29.32	28.80	-1	13,979	-0.01%
2019/01/18	8	28.40	6	28.68	29.05	2	13,906	0.01%
2019/01/17	14	28.78	6	28.70	28.40	8	13,893	0.06%
2019/01/16	23	28.17	15	27.96	28.95	8	13,553	0.06%
2019/01/15	8	27.01	10	27.50	27.05	-2	13,306	-0.02%
2019/01/14	5	26.54	8	26.10	26.25	-3	13,137	-0.02%
2019/01/11	5	26.88	5	26.46	26.40	0	13,213	0.00%
2019/01/10	1	26.45	2	26.58	26.85	-1	13,196	-0.01%
2019/01/09	8	26.82	4	27.04	26.40	4	13,169	0.03%
2019/01/08	3	27.22	4	26.86	26.75	-1	13,080	-0.01%
2019/01/07	3	26.80	3	26.70	26.85	0	12,900	0.00%
2019/01/04	4	24.05	5	24.22	24.45	-1	12,832	-0.01%
2019/01/03	10	25.69	8	25.74	25.45	2	12,756	0.02%
2019/01/02	7	25.74	7	25.78	25.70	0	12,860	0.00%
2018/12/28	1	25.65	0	0.00	25.45	1	12,985	0.01%
2018/12/27	0	0.00	2	25.70	25.45	-2	13,109	-0.02%
2018/12/26	0	0.00	3	25.07	24.95	-3	13,064	-0.02%
2018/12/25	3	25.60	3	25.58	25.60	0	13,032	0.00%
2018/12/24	4	26.44	4	26.58	26.50	0	12,977	0.00%
2018/12/22	1	26.30	1	26.40	26.25	0	13,007	0.00%
2018/12/21	0	0.00	1	26.35	26.95	-1	13,020	-0.01%
2018/12/20	6	25.20	30	25.71	25.65	-24	12,743	-0.19%
2018/12/19	26	25.54	6	25.74	25.45	20	12,634	0.16%
2018/12/18	54	26.70	0	0.00	26.00	54	12,559	0.43%
2018/12/17	10	27.69	12	27.59	27.25	-2	12,402	-0.02%
2018/12/14	9	27.63	7	27.60	27.70	2	12,378	0.02%
2018/12/13	76	29.82	65	29.16	28.80	11	12,204	0.09%
2018/12/12	2	28.93	2	29.70	29.70	0	11,430	0.00%
2018/12/11	3	27.15	38	27.05	27.00	-35	11,257	-0.31%
2018/12/10	10	26.75	7	26.80	26.70	3	11,295	0.03%
2018/12/07	3	28.33	13	27.74	28.10	-10	11,245	-0.09%
2018/12/06	22	27.68	27	29.67	27.55	-5	11,175	-0.04%
2018/12/05	3	30.43	2	30.33	30.25	1	10,997	0.01%
2018/12/04	29	31.44	29	31.42	31.50	0	10,949	0.00%
2018/12/03	25	31.86	18	32.19	31.90	7	10,750	0.07%
2018/11/30	25	29.69	18	30.50	31.25	7	10,080	0.07%
2018/11/29	5	27.65	7	27.41	28.45	-2	9,212	-0.02%
2018/11/28	5	25.45	6	25.63	25.90	-1	8,915	-0.01%
2018/11/27	3	24.40	3	24.63	24.80	0	8,751	0.00%
2018/11/23	3	23.70	3	23.78	23.45	0	8,811	0.00%
2018/11/22	4	25.95	4	24.96	24.25	0	9,015	0.00%
2018/11/21	2	25.85	10	25.59	25.55	-8	8,951	-0.09%
2018/11/20	1	25.35	5	25.51	25.75	-4	8,885	-0.05%
2018/11/19	4	25.35	9	25.27	25.65	-5	8,898	-0.06%
2018/11/16	6	24.70	14	24.98	24.60	-8	9,020	-0.09%
2018/11/15	8	24.31	5	24.36	24.45	3	9,163	0.03%
2018/11/14	4	23.95	2	24.03	24.10	2	9,169	0.02%
2018/11/13	8	23.33	6	23.80	24.15	2	9,201	0.02%
2018/11/12	11	23.58	15	23.79	24.10	-4	9,232	-0.04%
2018/11/09	11	24.11	7	23.54	23.80	4	9,218	0.04%
2018/11/08	29	25.21	20	25.51	24.65	9	9,232	0.10%
2018/11/07	15	25.31	6	25.48	25.80	9	9,204	0.10%
2018/11/06	59	25.14	51	24.64	24.30	8	9,220	0.09%
2018/11/05	32	26.14	32	26.20	25.75	0	9,225	0.00%
2018/11/02	22	25.87	23	25.87	26.00	-1	8,734	-0.01%
2018/11/01	1	23.95	11	22.65	23.65	-10	8,434	-0.12%
2018/10/31	5	21.18	5	21.86	22.25	0	8,304	0.00%
2018/10/30	2	21.00	6	20.67	21.00	-4	8,139	-0.05%
2018/10/29	8	20.51	4	20.63	20.30	4	8,095	0.05%
2018/10/26	16	20.75	10	20.78	20.30	6	8,223	0.07%
2018/10/25	13	21.12	13	20.78	20.75	0	8,232	0.00%
2018/10/24	14	23.06	11	23.42	23.05	3	8,230	0.04%
2018/10/23	3	23.30	0	0.00	23.00	3	8,421	0.04%
2018/10/22	5	23.13	14	23.55	23.90	-9	8,524	-0.11%
2018/10/19	9	23.25	0	0.00	23.25	9	8,669	0.10%
2018/10/16	8	24.80	14	24.82	24.50	-6	9,063	-0.07%
2018/10/15	11	24.25	5	24.61	24.75	6	9,181	0.07%
2018/10/12	21	23.45	31	23.49	24.05	-10	9,501	-0.11%
2018/10/11	22	23.34	31	23.21	23.05	-9	9,716	-0.09%
2018/10/09	24	25.83	11	26.71	25.60	13	9,883	0.13%
2018/10/08	11	27.64	26	26.72	26.30	-15	9,900	-0.15%
2018/10/05	11	29.26	12	29.75	28.60	-1	9,810	-0.01%
2018/10/04	0	0.00	4	31.74	31.75	-4	9,787	-0.04%
2018/10/03	22	32.77	14	32.91	32.05	8	9,966	0.08%
2018/10/02	10	33.21	12	33.33	33.40	-2	10,174	-0.02%
2018/10/01	14	32.99	4	33.15	33.00	10	10,261	0.10%
2018/09/28	1	32.85	2	32.45	32.35	-1	10,444	-0.01%
2018/09/27	2	34.20	0	0.00	33.30	2	10,643	0.02%
2018/09/26	17	33.86	3	33.97	33.65	14	10,919	0.13%
2018/09/25	1	33.85	0	0.00	33.95	1	11,420	0.01%
2018/09/21	1	32.85	2	32.93	32.85	-1	11,721	-0.01%
2018/09/20	5	33.15	5	31.81	31.60	0	11,692	0.00%
2018/09/18	3	33.37	3	33.53	33.20	0	11,875	0.00%
2018/09/17	6	33.93	4	34.06	34.35	2	11,951	0.02%
2018/09/14	1	33.85	2	34.55	34.65	-1	12,053	-0.01%
2018/09/12	1	34.10	2	33.90	33.95	-1	12,365	-0.01%
2018/09/11	2	33.20	2	34.20	34.10	0	12,775	0.00%
2018/09/10	5	35.40	2	34.20	33.50	3	12,938	0.02%
2018/09/06	4	39.34	0	0.00	38.20	4	13,277	0.03%
2018/09/05	3	39.70	1	39.90	39.70	2	13,695	0.01%
2018/09/04	0	0.00	8	40.79	40.35	-8	14,177	-0.06%
2018/09/03	2	40.60	22	40.81	38.80	-20	14,395	-0.14%
2018/08/31	2	41.60	11	41.29	41.65	-9	14,562	-0.06%
2018/08/30	14	41.80	7	41.71	41.85	7	14,713	0.05%
2018/08/29	3	41.92	12	41.02	40.90	-9	14,755	-0.06%
2018/08/28	2	39.08	0	0.00	39.00	2	14,992	0.01%
2018/08/27	20	39.25	2	39.48	39.60	18	15,665	0.11%
2018/08/24	2	37.55	1	37.70	38.35	1	16,260	0.01%
2018/08/23	7	38.04	1	38.05	37.90	6	16,866	0.04%
2018/08/22	2	38.50	9	39.32	39.20	-7	17,355	-0.04%
2018/08/20	3	36.17	6	36.36	36.05	-3	17,824	-0.02%
2018/08/17	5	37.90	0	0.00	37.05	5	18,015	0.03%
2018/08/16	6	36.93	6	37.88	37.80	0	18,146	0.00%
2018/08/15	7	38.04	1	37.85	37.40	6	18,284	0.03%
2018/08/14	7	38.99	2	39.40	39.20	5	18,368	0.03%
2018/08/13	6	38.84	10	38.22	37.45	-4	18,516	-0.02%
2018/08/10	7	42.28	8	42.80	41.00	-1	18,671	-0.01%
2018/08/09	1	45.00	0	0.00	44.70	1	18,662	0.01%
2018/08/08	3	44.80	1	46.20	44.60	2	19,369	0.01%
2018/08/07	5	45.30	7	45.61	45.30	-2	19,748	-0.01%
2018/08/06	1	44.50	0	0.00	44.50	1	19,966	0.01%
2018/08/03	4	43.75	13	44.25	45.10	-9	20,087	-0.04%
2018/08/02	17	44.62	6	43.25	43.25	11	20,151	0.05%
2018/08/01	13	46.50	3	46.48	46.35	10	20,139	0.05%
2018/07/31	11	46.98	4	47.25	47.00	7	20,239	0.03%
2018/07/30	18	48.11	1	47.80	46.45	17	20,574	0.08%
2018/07/27	0	0.00	11	48.57	48.65	-11	20,620	-0.05%
2018/07/26	8	47.21	8	47.59	47.65	0	20,598	0.00%
2018/07/25	16	46.17	18	47.14	47.10	-2	20,590	-0.01%
2018/07/24	2	44.00	12	44.60	44.95	-10	20,477	-0.05%
2018/07/23	17	43.68	10	43.97	43.50	7	20,442	0.03%
2018/07/20	6	44.88	2	45.63	43.50	4	20,453	0.02%
2018/07/19	7	45.56	3	44.42	44.80	4	20,503	0.02%
2018/07/18	10	50.10	10	49.65	45.85	0	20,485	0.00%
2018/07/17	5	50.60	6	51.33	50.90	-1	20,276	0.00%
2018/07/16	24	50.86	10	49.50	49.65	14	20,265	0.07%
2018/07/13	5	52.00	5	52.90	52.00	0	20,283	0.00%
2018/07/12	16	51.96	30	52.30	52.60	-14	20,531	-0.07%
2018/07/11	28	51.94	39	52.53	51.80	-11	20,832	-0.05%
2018/07/10	30	52.52	12	52.46	52.40	18	20,859	0.09%
2018/07/09	10	54.67	30	55.30	54.00	-20	20,861	-0.10%
2018/07/06	23	55.15	10	57.00	55.50	13	20,896	0.06%
2018/07/05	18	59.76	23	58.86	57.90	-5	20,969	-0.02%
2018/07/04	56	60.98	57	60.75	59.30	-1	20,875	0.00%
2018/07/03	62	61.49	59	61.63	61.50	3	20,903	0.01%
2018/07/02	42	59.62	18	59.93	59.30	24	20,719	0.12%
2018/06/29	13	56.90	12	57.39	57.00	1	20,522	0.00%
2018/06/28	14	56.95	12	56.72	55.80	2	20,679	0.01%
2018/06/27	18	58.61	19	58.32	57.60	-1	21,421	0.00%
2018/06/26	17	56.31	29	57.05	57.60	-12	21,661	-0.06%
2018/06/25	19	58.18	25	57.27	56.70	-6	22,331	-0.03%
2018/06/22	26	58.72	23	58.80	58.40	3	22,758	0.01%
2018/06/21	17	58.49	13	58.17	57.80	4	22,747	0.02%
2018/06/20	25	58.03	22	58.77	57.60	3	22,667	0.01%
2018/06/19	11	58.78	10	57.67	57.00	1	22,460	0.00%
2018/06/15	8	60.86	8	61.19	59.50	0	22,427	0.00%
2018/06/14	8	60.45	3	60.07	59.60	5	22,244	0.02%
2018/06/13	16	62.37	27	61.29	58.70	-11	21,992	-0.05%
2018/06/12	40	61.72	33	62.42	65.10	7	21,603	0.03%
2018/06/11	10	60.65	15	60.70	60.00	-5	21,153	-0.02%
2018/06/08	30	59.95	5	60.48	59.60	25	21,069	0.12%
2018/06/07	10	60.69	14	60.34	59.80	-4	20,875	-0.02%
2018/06/06	16	61.46	6	61.55	60.60	10	20,827	0.05%
2018/06/05	19	62.20	29	62.99	60.60	-10	21,042	-0.05%
2018/06/04	28	67.76	32	66.81	64.40	-4	20,988	-0.02%
2018/06/01	39	64.41	55	63.67	66.60	-16	20,470	-0.08%
2018/05/31	43	64.27	31	63.79	60.60	12	19,774	0.06%
2018/05/30	49	59.94	50	59.91	61.20	-1	19,175	-0.01%
2018/05/29	16	57.64	6	57.60	57.20	10	18,789	0.05%
2018/05/28	21	54.37	34	55.96	56.70	-13	18,734	-0.07%
2018/05/25	16	53.15	5	52.54	53.80	11	18,330	0.06%
2018/05/24	5	52.06	7	51.91	51.80	-2	18,130	-0.01%
2018/05/23	9	50.01	5	49.83	50.10	4	18,104	0.02%
2018/05/22	6	51.12	7	51.21	50.70	-1	17,897	-0.01%
2018/05/21	14	51.96	8	50.85	50.60	6	17,741	0.03%
2018/05/18	22	54.33	13	53.50	52.10	9	17,470	0.05%
2018/05/17	15	58.09	11	57.71	57.30	4	17,203	0.02%
2018/05/16	36	59.58	265	59.11	58.20	-229	17,002	-1.35%	大賣/鉅額交易
2018/05/15	243	59.02	7	58.09	59.10	236	16,351	1.44%	大買/鉅額交易
2018/05/14	9	53.24	11	53.25	53.80	-2	16,107	-0.01%
2018/05/11	6	51.05	3	51.80	50.60	3	15,878	0.02%
2018/05/10	0	0.00	8	52.70	52.60	-8	15,750	-0.05%
2018/05/09	14	51.82	5	51.20	51.10	9	15,652	0.06%
2018/05/08	9	53.10	14	53.70	51.60	-5	15,544	-0.03%
2018/05/07	13	53.87	17	53.15	54.00	-4	15,424	-0.03%
2018/05/04	16	49.68	17	50.55	51.00	-1	15,013	-0.01%
2018/05/03	5	48.93	5	48.05	48.50	0	14,859	0.00%
2018/05/02	6	49.28	9	48.66	48.10	-3	15,094	-0.02%
2018/04/30	4	49.40	5	49.71	50.50	-1	15,025	-0.01%
2018/04/27	3	48.50	4	47.98	48.65	-1	15,052	-0.01%
2018/04/26	3	47.70	7	47.78	47.80	-4	15,154	-0.03%
2018/04/25	9	47.72	10	47.97	46.90	-1	15,449	-0.01%
2018/04/24	14	45.87	7	45.53	47.75	7	15,601	0.04%
2018/04/23	6	49.44	12	49.10	47.65	-6	15,674	-0.04%
2018/04/20	19	50.48	19	50.59	50.00	0	16,131	0.00%
2018/04/19	11	49.24	2	49.28	49.90	9	16,878	0.05%
2018/04/18	3	49.20	10	48.45	49.05	-7	16,811	-0.04%
2018/04/17	5	49.77	2	50.20	47.55	3	16,604	0.02%
2018/04/16	6	53.58	3	53.77	52.70	3	16,259	0.02%
2018/04/13	11	54.61	3	54.93	54.60	8	16,165	0.05%
2018/04/12	4	55.73	3	55.70	55.90	1	16,055	0.01%
2018/04/11	3	54.87	14	56.27	57.30	-11	16,235	-0.07%
2018/04/10	3	54.70	2	54.75	52.40	1	16,328	0.01%
2018/04/09	6	56.27	10	57.29	54.00	-4	16,599	-0.02%
2018/04/03	12	52.43	24	54.31	55.50	-12	16,941	-0.07%
2018/04/02	13	49.92	13	50.83	50.60	0	16,618	0.00%
2018/03/31	16	50.41	12	50.93	49.80	4	16,814	0.02%
2018/03/30	31	52.06	57	51.46	49.50	-26	16,775	-0.15%
2018/03/29	17	47.47	5	46.41	48.35	12	15,886	0.08%
2018/03/28	31	46.28	16	46.50	46.50	15	15,454	0.10%
2018/03/27	13	45.78	21	45.81	46.40	-8	14,681	-0.05%
2018/03/26	20	41.27	21	41.35	42.20	-1	14,229	-0.01%
2018/03/23	2	39.80	21	39.93	39.50	-19	14,181	-0.13%
2018/03/22	0	0.00	10	41.80	41.00	-10	14,100	-0.07%
2018/03/21	13	40.82	15	40.91	42.00	-2	13,843	-0.01%
2018/03/20	4	40.24	0	0.00	39.75	4	13,608	0.03%
2018/03/19	4	40.20	6	40.30	40.45	-2	13,536	-0.01%
2018/03/16	12	39.98	21	40.19	39.60	-9	13,452	-0.07%
2018/03/15	14	39.56	0	0.00	39.70	14	13,402	0.10%
2018/03/14	3	40.33	12	40.70	40.30	-9	13,392	-0.07%
2018/03/13	16	40.04	10	40.29	39.85	6	13,261	0.05%
2018/03/12	26	40.32	13	40.13	40.20	13	13,267	0.10%
2018/03/09	29	40.78	13	39.48	39.40	16	13,276	0.12%
2018/03/08	21	39.44	36	39.14	40.65	-15	13,007	-0.12%
2018/03/07	29	38.67	33	38.43	37.80	-4	12,640	-0.03%
2018/03/06	8	37.85	5	37.93	37.75	3	12,779	0.02%
2018/03/05	7	38.04	10	38.25	37.50	-3	13,422	-0.02%
2018/03/02	15	39.35	46	39.87	39.10	-31	13,869	-0.22%
2018/03/01	23	39.27	24	39.00	39.40	-1	13,587	-0.01%
2018/02/27	6	38.32	9	37.75	37.00	-3	13,458	-0.02%
2018/02/26	15	37.72	13	38.18	37.65	2	13,563	0.01%
2018/02/23	24	37.70	2	37.58	37.65	22	13,544	0.16%
2018/02/22	5	34.85	8	35.41	35.65	-3	13,578	-0.02%
2018/02/21	5	34.60	5	35.50	35.50	0	13,554	0.00%
2018/02/12	16	33.18	16	33.65	33.90	0	13,482	0.00%
2018/02/09	3	30.53	1	30.00	31.85	2	13,447	0.01%
2018/02/08	0	0.00	12	34.48	33.20	-12	13,354	-0.09%
2018/02/07	20	34.58	23	34.25	34.60	-3	13,440	-0.02%
2018/02/06	23	32.38	10	32.60	32.35	13	13,389	0.10%
2018/02/05	2	34.75	1	35.55	35.80	1	13,266	0.01%
2018/02/02	2	36.90	1	36.50	36.30	1	13,266	0.01%
2018/02/01	2	37.20	17	36.68	36.60	-15	13,289	-0.11%
2018/01/31	16	36.75	9	36.76	36.45	7	13,308	0.05%
2018/01/30	10	37.74	12	37.56	36.90	-2	13,336	-0.01%
2018/01/29	21	39.06	20	38.47	38.25	1	13,305	0.01%
2018/01/26	2	38.95	0	0.00	38.95	2	13,367	0.01%
2018/01/25	10	39.23	70	39.95	37.90	-60	13,386	-0.45%
2018/01/24	55	39.17	6	38.81	38.70	49	13,297	0.37%
2018/01/23	14	39.00	9	38.81	38.30	5	13,411	0.04%
2018/01/22	51	39.62	30	39.98	39.40	21	13,872	0.15%
2018/01/19	52	38.95	48	38.91	39.90	4	14,166	0.03%
2018/01/18	73	39.73	67	39.39	38.90	6	13,806	0.04%
2018/01/17	43	38.32	46	39.08	39.70	-3	13,511	-0.02%
2018/01/16	36	37.59	33	38.11	38.55	3	13,081	0.02%
2018/01/15	31	36.70	29	36.70	38.10	2	12,653	0.02%
2018/01/12	15	34.72	14	35.13	34.65	1	11,733	0.01%
2018/01/11	8	34.31	8	33.99	34.10	0	11,646	0.00%
2018/01/10	9	34.33	12	34.36	33.40	-3	11,639	-0.03%
2018/01/09	17	33.72	19	34.34	33.95	-2	11,694	-0.02%
2018/01/08	5	35.40	6	35.14	34.35	-1	11,867	-0.01%
2018/01/05	27	36.30	27	35.77	36.15	0	11,897	0.00%
2018/01/04	13	34.20	13	34.55	35.30	0	11,835	0.00%
2018/01/03	10	33.78	25	33.45	33.55	-15	11,730	-0.13%
2018/01/02	19	32.49	19	32.39	32.40	0	11,342	0.00%