強茂 (2481)-凱基-中山券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
588張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/05/15	1	56.60	1	56.60	56.80	0	1,274	0.00%
2024/05/14	4	56.53	1	56.70	56.40	3	1,281	0.23%
2024/05/06	1	56.30	0	0.00	56.00	1	1,279	0.08%
2024/05/03	0	0.00	2	56.30	56.30	-2	1,279	-0.16%
2024/05/02	0	0.00	1	56.50	55.80	-1	1,279	-0.08%
2024/04/30	1	57.50	1	58.20	56.70	0	1,284	0.00%
2024/04/26	1	55.00	0	0.00	54.60	1	1,264	0.08%
2024/04/25	0	0.00	1	55.00	54.50	-1	1,270	-0.08%
2024/04/24	0	0.00	2	55.30	55.50	-2	1,283	-0.16%
2024/04/19	12	53.88	0	0.00	53.80	12	1,403	0.86%
2024/04/18	0	0.00	11	56.43	56.80	-11	1,389	-0.79%
2024/04/16	11	55.29	0	0.00	55.80	11	1,411	0.78%
2024/04/15	0	0.00	6	58.70	58.30	-6	1,390	-0.43%
2024/04/12	0	0.00	5	59.40	59.40	-5	1,385	-0.36%
2024/04/09	3	58.93	0	0.00	59.20	3	1,436	0.21%
2024/04/08	1	59.10	0	0.00	59.10	1	1,462	0.07%
2024/04/03	0	0.00	3	58.17	58.20	-3	1,459	-0.21%
2024/04/01	2	57.40	0	0.00	57.80	2	1,497	0.13%
2024/03/29	2	56.90	0	0.00	56.90	2	1,505	0.13%
2024/03/27	7	58.19	1	58.20	57.70	6	1,591	0.38%
2024/03/25	0	0.00	1	58.60	57.80	-1	1,625	-0.06%
2024/03/22	0	0.00	1	57.70	57.70	-1	1,668	-0.06%
2024/03/21	2	57.00	0	0.00	57.00	2	1,777	0.11%
2024/03/20	2	56.80	0	0.00	57.10	2	2,165	0.09%
2024/03/19	5	56.50	0	0.00	56.50	5	2,247	0.22%
2024/03/14	0	0.00	3	57.70	57.60	-3	2,344	-0.13%
2024/03/13	1	58.00	8	58.19	58.40	-7	2,361	-0.30%
2024/03/12	0	0.00	6	59.32	59.70	-6	2,355	-0.25%
2024/03/11	0	0.00	19	58.86	59.00	-19	2,378	-0.80%
2024/03/08	4	59.90	1	60.20	59.20	3	2,410	0.12%
2024/03/07	3	59.90	1	60.20	60.30	2	2,431	0.08%
2024/03/05	1	61.20	0	0.00	61.20	1	2,838	0.04%
2024/03/04	1	61.60	0	0.00	61.50	1	2,886	0.03%
2024/03/01	0	0.00	10	62.10	62.00	-10	2,874	-0.35%
2024/02/29	0	0.00	4	62.00	62.40	-4	2,876	-0.14%
2024/02/23	1	62.90	0	0.00	62.20	1	2,878	0.03%
2024/02/19	0.1	64.00	0	0.00	63.80	0.1	2,891	0.00%
2024/02/16	0	0.00	2	62.70	63.30	-2	2,896	-0.07%
2024/02/05	1	61.10	0	0.00	61.20	1	2,888	0.03%
2024/02/02	1	61.80	0	0.00	61.80	1	2,901	0.03%
2024/02/01	2	61.65	0	0.00	61.70	2	2,905	0.07%
2024/01/30	0	0.00	4	62.90	62.50	-4	2,888	-0.14%
2024/01/29	1	63.40	0	0.00	63.40	1	2,880	0.03%
2024/01/24	1	63.90	1	64.20	63.90	0	2,883	0.00%
2024/01/23	0	0.00	3	64.17	64.30	-3	2,899	-0.10%
2024/01/22	0	0.00	2	64.00	63.90	-2	2,893	-0.07%
2024/01/19	0	0.00	2	63.10	63.00	-2	2,895	-0.07%
2024/01/18	1	62.80	0	0.00	62.70	1	2,899	0.03%
2024/01/17	1	65.60	0	0.00	63.10	1	2,895	0.03%
2024/01/16	2	63.30	0	0.00	64.80	2	2,802	0.07%
2024/01/15	0	0.00	1	63.60	63.80	-1	2,770	-0.04%
2024/01/11	1	63.40	0	0.00	63.90	1	2,783	0.04%
2024/01/09	1	65.20	0	0.00	63.90	1	2,783	0.04%
2024/01/05	1	65.00	0	0.00	64.70	1	2,770	0.04%
2024/01/04	6	65.15	0	0.00	65.00	6	2,764	0.22%
2024/01/03	3	65.23	1	65.60	65.70	2	2,741	0.07%
2024/01/02	1	67.10	1	66.90	66.60	0	2,686	0.00%
2023/12/29	1	67.40	2	67.65	67.30	-1	2,646	-0.04%
2023/12/27	1	69.50	0	0.00	68.50	1	2,589	0.04%
2023/12/26	2	69.25	0	0.00	69.00	2	2,568	0.08%
2023/12/25	8	70.56	1	71.10	69.30	7	2,552	0.27%
2023/12/20	1	70.20	0	0.00	68.60	1	2,439	0.04%
2023/12/19	3	69.40	2	69.00	68.50	1	2,392	0.04%
2023/12/18	5	69.70	5	69.96	69.30	0	2,342	0.00%
2023/12/15	7	72.04	4	72.88	69.30	3	2,231	0.13%
2023/12/14	1	68.60	4	69.48	70.30	-3	1,847	-0.16%
2023/12/13	3	68.67	6	68.65	68.30	-3	1,755	-0.17%
2023/12/12	1	68.50	4	68.70	69.00	-3	1,771	-0.17%
2023/12/11	2	69.60	3	69.40	69.00	-1	1,776	-0.06%
2023/12/08	1	68.70	3	68.40	68.60	-2	1,714	-0.12%
2023/12/07	2	67.35	2	67.00	67.10	0	1,699	0.00%
2023/12/06	2	67.75	1	67.90	67.90	1	1,696	0.06%
2023/12/05	1	68.10	1	68.50	68.70	0	1,673	0.00%
2023/12/04	4	68.78	4	68.80	68.50	0	1,630	0.00%
2023/12/01	8	70.01	6	70.03	70.20	2	1,573	0.13%
2023/11/30	18	69.47	20	70.05	70.70	-2	1,431	-0.14%
2023/11/29	2	66.10	8	65.80	65.90	-6	1,156	-0.52%
2023/11/28	2	63.90	0	0.00	63.80	2	1,104	0.18%
2023/11/21	0	0.00	1	63.20	63.70	-1	1,146	-0.09%
2023/11/20	1	62.40	0	0.00	62.90	1	1,139	0.09%
2023/11/17	0	0.00	5.1	62.00	62.10	-5.1	1,144	-0.44%
2023/11/15	0	0.00	1	61.70	61.60	-1	1,156	-0.09%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/07	1	61.60	0	0.00	61.80	1	1,291	0.08%
2023/10/31	5	59.50	2	61.10	59.60	3	1,525	0.20%
2023/10/30	1	61.30	1	61.40	61.20	0	1,577	0.00%
2023/10/27	3	61.63	0.5	61.80	61.40	2.5	1,633	0.15%
2023/10/26	2	62.25	0	0.00	62.20	2	1,693	0.12%
2023/10/25	0	0.00	1	63.30	62.90	-1	1,748	-0.06%
2023/10/24	2	61.80	0	0.00	62.10	2	1,846	0.11%
2023/10/23	0	0.00	3	61.60	61.50	-3	1,890	-0.16%
2023/10/20	18	60.97	0	0.00	61.80	18	1,961	0.92%
2023/10/19	0	0.00	1	63.20	63.00	-1	2,055	-0.05%
2023/10/18	1	62.20	0	0.00	63.20	1	2,129	0.05%
2023/10/17	1	63.90	0	0.00	63.70	1	2,201	0.05%
2023/10/11	2	64.50	0	0.00	64.20	2	3,635	0.06%
2023/10/06	1	64.40	0	0.00	64.60	1	3,894	0.03%
2023/10/05	0	0.00	3	64.37	64.80	-3	4,607	-0.07%
2023/09/25	0	0.00	2	65.20	65.10	-2	5,697	-0.04%
2023/09/22	0	0.00	10	64.20	64.50	-10	5,702	-0.18%
2023/09/20	0	0.00	1	65.00	65.00	-1	5,714	-0.02%
2023/09/19	0	0.00	10	66.30	65.80	-10	5,784	-0.17%
2023/09/18	0	0.00	1	65.50	67.10	-1	5,793	-0.02%
2023/09/15	1	66.30	0	0.00	66.40	1	5,809	0.02%
2023/09/14	10	67.17	2	67.15	67.20	8	5,800	0.14%
2023/09/12	0	0.00	1	66.20	65.80	-1	5,816	-0.02%
2023/09/11	1	65.80	6	65.80	64.80	-5	5,816	-0.09%
2023/09/08	1	64.40	0	0.00	64.70	1	5,816	0.02%
2023/09/06	1	65.50	1	65.20	65.30	0	5,877	0.00%
2023/09/05	1	65.50	2	65.70	65.80	-1	5,961	-0.02%
2023/09/01	4	64.48	1	64.30	64.30	3	5,963	0.05%
2023/08/30	6	63.95	2	63.65	64.00	4	6,007	0.07%
2023/08/29	1	61.70	1	61.80	62.70	0	6,070	0.00%
2023/08/28	1	62.00	1	61.70	61.60	0	6,075	0.00%
2023/08/25	2	62.10	0	0.00	62.20	2	6,093	0.03%
2023/08/23	0	0.00	2	62.25	62.30	-2	6,159	-0.03%
2023/08/21	1	63.20	1	62.80	62.70	0	6,188	0.00%
2023/08/18	1	63.70	1	62.90	63.10	0	6,202	0.00%
2023/08/17	1	61.60	4	64.00	64.40	-3	6,202	-0.05%
2023/08/16	6	62.87	0	0.00	62.50	6	6,180	0.10%
2023/08/15	1	62.90	6	62.77	63.10	-5	6,199	-0.08%
2023/08/14	4	63.00	1	62.60	62.60	3	6,204	0.05%
2023/08/11	1	66.80	1	65.30	65.20	0	6,171	0.00%
2023/08/10	6	67.53	8	67.40	66.80	-2	6,139	-0.03%
2023/08/09	6	70.10	1	70.10	70.30	5	6,052	0.08%
2023/08/08	3	72.00	0	0.00	71.80	3	6,001	0.05%
2023/08/07	3	72.40	0	0.00	72.90	3	5,999	0.05%
2023/08/02	5	72.22	4	73.18	71.70	1	6,010	0.02%
2023/08/01	3	73.20	1	73.10	73.50	2	5,947	0.03%
2023/07/31	0	0.00	26	73.50	72.70	-26	5,894	-0.44%
2023/07/28	2	74.20	6	75.03	74.80	-4	5,830	-0.07%
2023/07/27	1	76.20	2	77.05	77.80	-1	5,781	-0.02%
2023/07/26	2	76.80	11	75.40	75.40	-9	5,704	-0.16%
2023/07/25	5	76.50	6	76.62	76.50	-1	5,677	-0.02%
2023/07/24	16	76.14	7	75.73	76.30	9	5,619	0.16%
2023/07/21	5	77.24	13	77.90	77.70	-8	5,525	-0.14%
2023/07/20	11	78.54	0	0.00	78.60	11	5,494	0.20%
2023/07/19	27	79.04	43	78.59	77.60	-16	5,426	-0.29%
2023/07/18	37	82.08	66	80.15	79.90	-29	5,296	-0.55%
2023/07/17	33	79.82	31.1	79.91	80.10	1.9	4,748	0.04%
2023/07/14	34.1	77.69	28	77.13	78.00	6.1	4,388	0.14%
2023/07/13	10	75.97	21	76.07	75.20	-11	4,225	-0.26%
2023/07/12	37	79.30	66	78.01	76.30	-29	4,058	-0.71%
2023/07/11	47	76.43	23.1	77.63	79.00	23.9	3,399	0.70%
2023/07/10	33	70.63	8	71.73	71.90	25	2,663	0.94%
2023/07/06	0	0.00	1	69.80	69.60	-1	2,535	-0.04%
2023/07/05	1	70.40	0	0.00	70.10	1	2,547	0.04%
2023/07/03	1	69.60	55	69.59	69.40	-54	2,600	-2.08%
2023/06/30	1	69.50	0	0.00	69.30	1	2,628	0.04%
2023/06/29	0	0.00	2	69.00	69.00	-2	2,671	-0.07%
2023/06/28	1	69.90	0	0.00	68.70	1	2,814	0.04%
2023/06/27	2.1	70.27	6	70.17	68.90	-4	3,105	-0.13%
2023/06/26	3	69.43	0	0.00	69.80	3	3,064	0.10%
2023/06/21	7	69.41	4	69.40	69.30	3	3,102	0.10%
2023/06/20	1	67.30	1	68.10	68.20	0	3,213	0.00%
2023/06/19	5	67.80	14	67.99	67.80	-9	3,365	-0.27%
2023/06/16	13	69.07	0	0.00	68.90	13	3,404	0.38%
2023/06/15	0	0.00	2	69.85	69.80	-2	3,655	-0.05%
2023/06/13	1	70.80	0	0.00	70.90	1	3,720	0.03%
2023/06/12	1	71.20	2	71.10	70.80	-1	3,760	-0.03%
2023/06/09	2	70.65	5	71.30	70.90	-3	3,746	-0.08%
2023/06/08	0	0.00	1	69.70	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	2	69.90	70.30	-2	3,866	-0.05%
2023/06/06	2	69.75	0	0.00	69.40	2	3,969	0.05%
2023/06/02	8	70.38	3	70.97	71.00	5	4,565	0.11%
2023/06/01	0	0.00	1	70.20	70.40	-1	4,811	-0.02%
2023/05/30	1	69.50	8	69.40	69.50	-7	4,805	-0.15%
2023/05/29	2	70.15	1	69.80	70.20	1	4,800	0.02%
2023/05/26	0	0.00	2	68.45	68.50	-2	4,761	-0.04%
2023/05/25	0.5	68.00	0	0.00	68.30	0.5	4,755	0.01%
2023/05/24	0	0.00	2	67.80	68.20	-2	4,776	-0.04%
2023/05/23	2	67.80	1	67.90	67.50	1	4,779	0.02%
2023/05/19	2	67.50	0	0.00	67.00	2	4,807	0.04%
2023/05/18	1	66.20	6	66.28	66.90	-5	4,852	-0.10%
2023/05/17	0	0.00	1	66.40	66.00	-1	4,888	-0.02%
2023/05/15	2	64.50	0	0.00	64.70	2	4,903	0.04%
2023/05/11	6	65.82	0	0.00	65.30	6	4,979	0.12%
2023/05/10	3	65.93	3	66.90	66.70	0	5,006	0.00%
2023/05/09	1	65.30	0	0.00	65.00	1	5,044	0.02%
2023/05/05	0	0.00	1	66.50	66.60	-1	5,278	-0.02%
2023/05/03	0	0.00	1	66.80	66.70	-1	5,474	-0.02%
2023/05/02	0	0.00	1	67.30	67.00	-1	5,540	-0.02%
2023/04/28	1	65.50	0	0.00	65.40	1	5,623	0.02%
2023/04/27	4	64.13	1	64.30	64.30	3	5,616	0.05%
2023/04/25	2	64.60	9	63.96	64.30	-7	5,597	-0.13%
2023/04/24	1	66.90	3	66.90	66.60	-2	5,574	-0.04%
2023/04/21	2	67.50	1	66.80	66.80	1	5,571	0.02%
2023/04/20	1	69.50	3	69.80	69.20	-2	5,542	-0.04%
2023/04/19	2	70.70	1	71.90	70.60	1	5,551	0.02%
2023/04/18	6	72.37	8	72.35	71.60	-2	5,527	-0.04%
2023/04/17	0	0.00	6	72.25	72.20	-6	5,455	-0.11%
2023/04/14	11	69.60	3	69.77	69.90	8	5,370	0.15%
2023/04/13	2	70.95	1	70.80	70.10	1	5,323	0.02%
2023/04/12	1	72.30	8	72.40	71.80	-7	5,283	-0.13%
2023/04/11	0	0.00	1	71.70	72.00	-1	5,249	-0.02%
2023/04/10	0	0.00	1	71.40	71.70	-1	5,239	-0.02%
2023/04/07	17	71.41	1	71.30	71.50	16	5,213	0.31%
2023/04/06	0.5	71.80	0	0.00	71.70	0.5	5,181	0.01%
2023/03/31	0	0.00	2	71.10	71.30	-2	5,147	-0.04%
2023/03/30	1	70.90	12	70.78	70.80	-11	5,119	-0.21%
2023/03/29	4	70.85	6	71.60	71.00	-2	5,091	-0.04%
2023/03/28	31	71.97	4	71.38	70.50	27	4,993	0.54%
2023/03/27	0	0.00	14.1	70.11	69.90	-14.1	4,707	-0.30%
2023/03/24	21	70.14	1	70.30	70.00	20	4,711	0.42%
2023/03/23	2	70.20	41	70.15	70.30	-39	4,743	-0.82%
2023/03/22	23	71.83	6	72.10	72.00	17	4,658	0.36%
2023/03/21	10	70.85	8	71.38	71.30	2	4,563	0.04%
2023/03/20	14	71.94	20	72.71	71.00	-6	4,701	-0.13%
2023/03/17	1	68.40	0	0.00	68.90	1	4,435	0.02%
2023/03/16	36	67.34	0	0.00	67.20	36	4,405	0.82%
2023/03/15	1	69.60	3	69.77	69.00	-2	4,388	-0.05%
2023/03/14	2	68.80	0	0.00	68.10	2	4,401	0.05%
2023/03/13	6	68.07	18	67.86	69.10	-12	4,451	-0.27%
2023/03/10	14	69.79	15.5	69.43	69.40	-1.5	4,458	-0.03%
2023/03/09	26	71.54	7	71.50	71.70	19	4,608	0.41%
2023/03/08	19	72.69	21	72.23	72.10	-2	4,625	-0.04%
2023/03/07	34.1	71.42	28	71.63	71.80	6.1	4,341	0.14%
2023/03/06	3.5	71.00	33	70.90	70.70	-29.5	4,092	-0.72%
2023/03/03	0	0.00	7	66.39	66.50	-7	3,800	-0.18%
2023/03/02	2	65.90	6	66.15	65.90	-4	3,820	-0.10%
2023/02/24	7	67.07	0	0.00	66.80	7	3,849	0.18%
2023/02/23	1	66.30	5	66.68	66.50	-4	3,851	-0.10%
2023/02/22	16.1	65.95	9	66.00	66.20	7.1	3,873	0.18%
2023/02/21	3	67.80	5	67.74	67.60	-2	3,879	-0.05%
2023/02/20	3	67.03	1	67.20	67.50	2	3,947	0.05%
2023/02/17	4	67.03	1	67.40	66.90	3	3,966	0.08%
2023/02/16	0	0.00	6	67.05	67.70	-6	3,962	-0.15%
2023/02/15	7	66.73	1	66.50	66.30	6	3,941	0.15%
2023/02/14	3	67.00	2	66.90	66.50	1	3,907	0.03%
2023/02/13	1	66.30	2	66.40	66.50	-1	3,927	-0.03%
2023/02/10	4	67.85	1	67.80	67.00	3	3,946	0.08%
2023/02/09	2	68.30	0	0.00	68.50	2	3,932	0.05%
2023/02/08	2.1	68.76	168	68.72	68.70	-165.9	3,918	-4.23%	大賣/鉅額交易
2023/02/07	0.8	68.84	0	0.00	69.10	0.8	3,901	0.02%
2023/02/06	5	69.04	13	68.86	68.60	-8	3,895	-0.21%
2023/02/03	234	69.17	61.1	69.79	69.10	172.9	3,846	4.49%	大買/鉅額交易
2023/02/02	7	67.76	21	67.96	68.10	-14	3,694	-0.38%
2023/02/01	25	67.31	8.3	67.40	67.10	16.7	3,638	0.46%
2023/01/31	3.3	65.86	2.3	65.20	66.30	1	3,600	0.03%
2023/01/30	5.3	64.81	13	65.57	65.30	-7.7	3,581	-0.21%
2023/01/17	1	62.60	0	0.00	62.80	1	3,502	0.03%
2023/01/16	0	0.00	1	62.40	62.50	-1	3,522	-0.03%
2023/01/13	7	61.93	7	61.60	61.80	0	3,544	0.00%
2023/01/12	1	62.10	0	0.00	62.00	1	3,574	0.03%
2023/01/11	0	0.00	11	63.03	63.50	-11	3,597	-0.31%
2023/01/10	1	63.20	2	62.95	63.10	-1	3,637	-0.03%
2023/01/09	10	61.93	0	0.00	63.00	10	3,665	0.27%
2023/01/06	0	0.00	7	60.10	60.50	-7	3,675	-0.19%
2023/01/03	1	58.70	0	0.00	59.10	1	3,826	0.03%
2022/12/30	1	58.58	1	58.40	57.90	0	3,839	0.00%
2022/12/29	2	57.85	0	0.00	57.90	2	3,869	0.05%
2022/12/28	1	58.50	0	0.00	58.40	1	3,943	0.03%
2022/12/27	2	60.50	0	0.00	60.40	2	3,945	0.05%
2022/12/23	0	0.00	1	60.00	60.40	-1	4,039	-0.02%
2022/12/22	1	60.50	0	0.00	60.60	1	4,080	0.02%
2022/12/21	1	61.50	0	0.00	60.60	1	4,149	0.02%
2022/12/20	2	62.30	0	0.00	61.20	2	4,155	0.05%
2022/12/16	1	64.00	0	0.00	64.00	1	4,209	0.02%
2022/12/15	1	66.30	1	65.30	65.40	0	4,215	0.00%
2022/12/14	1	64.70	2	64.80	65.00	-1	4,141	-0.02%
2022/12/13	0	0.00	19	64.36	64.60	-19	4,113	-0.46%
2022/12/12	19	65.13	6	65.23	64.20	13	4,051	0.32%
2022/12/09	6	62.35	1	62.10	62.20	5	3,860	0.13%
2022/12/08	3	62.80	0	0.00	63.00	3	3,895	0.08%
2022/12/07	4	62.40	4	63.28	62.10	0	3,924	0.00%
2022/12/06	2	64.40	4	63.60	63.50	-2	3,934	-0.05%
2022/12/05	13	64.76	0	0.00	66.00	13	3,979	0.33%
2022/12/02	23	65.67	23	65.87	65.70	0	4,065	0.00%
2022/12/01	40.1	65.54	38.1	66.32	65.60	2	4,047	0.05%
2022/11/30	1.1	62.44	4	62.90	63.10	-2.9	3,926	-0.07%
2022/11/29	4	60.68	1	61.20	60.70	3	3,892	0.08%
2022/11/28	4	61.10	0	0.00	61.30	4	3,919	0.10%
2022/11/25	1	60.40	0	0.00	60.40	1	4,007	0.02%
2022/11/24	1	59.80	2	60.05	60.70	-1	4,036	-0.02%
2022/11/22	3	59.20	3	59.50	58.90	0	4,165	0.00%
2022/11/21	0	0.00	1	60.80	60.30	-1	4,361	-0.02%
2022/11/18	2	60.30	2	60.10	60.00	0	4,769	0.00%
2022/11/17	2	60.90	2	60.90	61.50	0	4,768	0.00%
2022/11/16	12	60.57	5	60.06	60.40	7	4,782	0.15%
2022/11/15	1	59.30	3	59.03	59.30	-2	4,748	-0.04%
2022/11/14	1	58.60	16	58.13	58.60	-15	4,871	-0.31%
2022/11/11	23	59.58	0	0.00	58.10	23	5,017	0.46%
2022/11/10	6	57.87	25	58.08	58.10	-19	5,312	-0.36%
2022/11/09	1	58.80	3	58.80	58.70	-2	5,539	-0.04%
2022/11/08	2	57.90	0	0.00	57.30	2	5,579	0.04%
2022/11/07	0	0.00	1	58.40	58.30	-1	5,601	-0.02%
2022/11/04	1	58.10	2	57.70	57.80	-1	5,692	-0.02%
2022/11/03	1	57.30	1	57.60	58.00	0	5,743	0.00%
2022/11/02	3	57.10	3	57.63	57.20	0	5,835	0.00%
2022/11/01	0	0.00	4	55.90	55.90	-4	5,908	-0.07%
2022/10/31	0	0.00	5	55.10	55.10	-5	6,159	-0.08%
2022/10/28	7	53.70	0	0.00	53.70	7	6,484	0.11%
2022/10/27	0	0.00	1	55.70	55.60	-1	6,538	-0.02%
2022/10/26	1	53.60	4	54.00	53.80	-3	6,519	-0.05%
2022/10/24	1	53.10	4	53.40	53.10	-3	6,523	-0.05%
2022/10/18	1	53.60	3	52.60	53.60	-2	6,692	-0.03%
2022/10/14	1	52.60	2	53.05	53.00	-1	7,022	-0.01%
2022/10/13	0	0.00	2	53.00	49.10	-2	7,058	-0.03%
2022/10/12	2	53.00	1	53.70	53.20	1	7,066	0.01%
2022/10/11	2	54.85	0	0.00	54.20	2	7,092	0.03%
2022/10/07	3	57.30	0	0.00	57.20	3	7,117	0.04%
2022/10/06	1	57.30	0	0.00	58.00	1	7,179	0.01%
2022/10/05	5	58.38	22	57.51	57.10	-17	7,199	-0.24%
2022/09/30	2	55.65	1	56.30	57.00	1	7,381	0.01%
2022/09/29	5	56.28	6	55.90	56.00	-1	7,404	-0.01%
2022/09/28	19	55.54	15	56.40	55.00	4	7,415	0.05%
2022/09/27	1	58.80	4	58.33	59.50	-3	7,453	-0.04%
2022/09/26	13.1	58.57	16	59.01	57.90	-2.9	7,571	-0.04%
2022/09/23	0.1	62.80	1	62.00	62.00	-1	7,628	-0.01%
2022/09/22	1	63.60	0	0.00	64.00	1	7,688	0.01%
2022/09/20	5	65.04	0	0.00	65.40	5	7,731	0.06%
2022/09/19	2	65.20	1	65.30	65.00	1	7,790	0.01%
2022/09/16	3.1	65.81	1	65.70	65.50	2.1	7,829	0.03%
2022/09/15	1	67.60	3	67.90	66.40	-2	7,899	-0.03%
2022/09/13	8	67.40	8	67.46	67.00	0	7,975	0.00%
2022/09/12	5	67.68	4	67.48	67.80	1	8,102	0.01%
2022/09/08	4	66.80	4	67.70	68.50	0	8,290	0.00%
2022/09/07	8	64.68	0	0.00	64.40	8	8,456	0.09%
2022/09/06	15	64.81	11	65.80	63.60	4	8,418	0.05%
2022/09/05	5	68.18	0	0.00	67.50	5	8,364	0.06%
2022/09/02	2	69.05	8	69.15	69.70	-6	8,340	-0.07%
2022/09/01	14	69.58	1	70.60	68.90	13	8,309	0.16%
2022/08/31	2	68.80	1	69.90	69.90	1	8,199	0.01%
2022/08/30	2	69.10	4	69.05	69.10	-2	8,195	-0.02%
2022/08/29	16	68.60	1	68.40	68.30	15	8,202	0.18%
2022/08/26	9	71.37	25	71.64	71.60	-16	8,191	-0.20%
2022/08/25	28	70.44	22	70.80	70.10	6	8,089	0.07%
2022/08/24	11	68.24	15	68.13	68.10	-4	7,866	-0.05%
2022/08/23	6	68.22	13	68.15	68.20	-7	8,076	-0.09%
2022/08/22	29	69.34	5	69.26	69.30	24	8,299	0.29%
2022/08/19	12	70.11	33	70.13	69.90	-21	8,332	-0.25%
2022/08/18	19	69.78	15	69.64	70.40	4	8,275	0.05%
2022/08/17	30	71.90	17	71.28	71.00	13	8,186	0.16%
2022/08/16	7	69.66	13	69.42	70.20	-6	7,927	-0.08%
2022/08/15	5	67.34	7	67.66	67.90	-2	7,819	-0.03%
2022/08/12	2	66.40	2	66.25	66.20	0	7,855	0.00%
2022/08/11	17	67.41	66	67.97	66.30	-49	7,936	-0.62%
2022/08/10	18	67.26	19	67.37	66.80	-1	8,128	-0.01%
2022/08/09	5	68.22	4	67.93	67.40	1	8,351	0.01%
2022/08/08	2	65.15	5	66.22	67.30	-3	8,537	-0.04%
2022/08/05	8	67.85	5	68.30	67.60	3	8,520	0.04%
2022/08/04	2	65.35	5	65.34	66.70	-3	8,413	-0.04%
2022/08/03	6	63.28	1	63.20	63.40	5	8,327	0.06%
2022/08/01	51	64.64	1	65.10	64.80	50	8,563	0.58%
2022/07/29	1	64.90	0	0.00	65.00	1	8,652	0.01%
2022/07/28	1	65.20	1	64.00	63.80	0	8,937	0.00%
2022/07/27	1	63.60	4	64.30	64.50	-3	8,971	-0.03%
2022/07/26	6	63.42	6	63.82	62.60	0	9,027	0.00%
2022/07/25	11	65.19	6	65.18	65.10	5	9,039	0.06%
2022/07/22	22	65.19	36	65.60	65.80	-14	9,176	-0.15%
2022/07/21	17	63.89	12	64.70	66.20	5	9,223	0.05%
2022/07/20	4	62.25	6	62.58	62.40	-2	9,154	-0.02%
2022/07/19	10	60.76	6	61.12	60.90	4	9,272	0.04%
2022/07/18	1	60.40	1	59.40	59.80	0	9,442	0.00%
2022/07/15	3	59.03	2	59.00	59.00	1	9,747	0.01%
2022/07/14	1	58.00	6	57.58	58.30	-5	10,055	-0.05%
2022/07/13	2	56.45	2	57.30	55.80	0	10,347	0.00%
2022/07/12	4	55.23	0	0.00	54.80	4	10,689	0.04%
2022/07/08	16	58.62	5	58.60	58.00	11	11,017	0.10%
2022/07/07	5	55.26	0	0.00	55.80	5	10,898	0.05%
2022/07/06	7	55.07	3	54.70	53.90	4	10,894	0.04%
2022/07/05	0.2	56.50	2	56.30	56.50	-1.8	10,938	-0.02%
2022/07/04	6	58.18	0	0.00	56.90	6	10,930	0.05%
2022/07/01	0	0.00	9	63.02	57.90	-9	11,029	-0.08%
2022/06/30	3	65.00	3	63.83	63.00	0	11,036	0.00%
2022/06/29	0	0.00	1	67.40	67.60	-1	11,191	-0.01%
2022/06/28	5	68.08	0	0.00	68.00	5	11,908	0.04%
2022/06/27	0	0.00	2	68.70	70.00	-2	13,329	-0.02%
2022/06/24	8	66.84	1	67.50	67.00	7	13,453	0.05%
2022/06/23	5	66.78	0	0.00	66.30	5	13,603	0.04%
2022/06/22	3	67.30	3	67.10	66.60	0	13,864	0.00%
2022/06/21	1	67.30	15	67.50	69.40	-14	14,058	-0.10%
2022/06/20	25	67.20	2	67.50	66.10	23	14,344	0.16%
2022/06/17	136	68.24	128	69.00	69.10	8	14,401	0.06%	大買/大賣/
2022/06/16	128	73.32	130	74.26	71.60	-2	14,233	-0.01%	大買/大賣/
2022/06/14	1	77.80	0.1	79.20	78.90	0.9	14,341	0.01%
2022/06/13	3	79.97	4	79.83	79.50	-1	14,314	-0.01%
2022/06/10	1	80.70	0	0.00	81.80	1	14,409	0.01%
2022/06/09	2	81.15	5	81.14	81.50	-3	14,480	-0.02%
2022/06/08	4	80.93	3	80.97	80.80	1	14,506	0.01%
2022/06/07	0	0.00	12	81.18	81.50	-12	14,549	-0.08%
2022/06/06	6	81.63	1	81.60	81.40	5	14,548	0.03%
2022/06/02	1	83.20	0.2	83.70	83.10	0.9	14,535	0.01%
2022/06/01	2	84.20	2	84.35	84.00	0	14,505	0.00%
2022/05/31	5	84.20	6	84.23	83.80	-1	14,345	-0.01%
2022/05/30	9.1	83.45	15	83.47	84.50	-6	14,193	-0.04%
2022/05/27	2	80.05	3	80.43	80.20	-1	13,953	-0.01%
2022/05/26	13	80.44	2	80.15	78.90	11	13,935	0.08%
2022/05/25	5.1	78.80	11	79.57	80.20	-6	13,923	-0.04%
2022/05/24	2	81.10	1	81.40	78.70	1	13,997	0.01%
2022/05/23	2	81.55	9	81.59	81.20	-7	14,026	-0.05%
2022/05/20	2.1	80.97	3	81.17	81.20	-0.9	14,123	-0.01%
2022/05/19	31	79.21	32	79.14	81.20	-1	14,577	-0.01%
2022/05/18	36	81.51	18	81.80	81.20	18	14,594	0.12%
2022/05/17	19.1	80.46	70	80.55	82.40	-51	14,434	-0.35%
2022/05/16	56	79.65	27	80.39	78.40	29	14,348	0.20%
2022/05/13	14	76.59	0	0.00	77.20	14	14,440	0.10%
2022/05/12	7	77.24	8	76.68	75.50	-1	14,713	-0.01%
2022/05/11	19	77.83	6	77.60	77.10	13	15,081	0.09%
2022/05/10	9	74.69	5.1	75.24	75.50	4	14,961	0.03%
2022/05/09	4	78.08	6	78.37	77.10	-2	15,062	-0.01%
2022/05/06	3	80.37	0	0.00	81.20	3	15,546	0.02%
2022/05/05	19.1	81.51	20	81.29	81.40	-1	15,572	-0.01%
2022/05/04	8	79.06	0	0.00	78.60	8	15,326	0.05%
2022/05/03	13	77.92	14	77.39	77.90	-1	15,547	-0.01%
2022/04/29	4	79.00	15	78.47	76.10	-11	15,578	-0.07%
2022/04/28	24	74.94	19	75.86	76.00	5	15,557	0.03%
2022/04/27	28	74.71	29	74.92	76.10	-1	15,466	-0.01%
2022/04/26	45.2	77.54	29	77.56	77.00	16.2	15,339	0.11%
2022/04/25	12	79.27	14	79.62	78.70	-2	15,252	-0.01%
2022/04/22	14	83.36	12	83.54	82.80	2	15,120	0.01%
2022/04/21	23	82.84	26	83.29	84.60	-3	14,983	-0.02%
2022/04/20	15	80.19	28	81.43	80.80	-13	14,855	-0.09%
2022/04/19	31	82.23	8	81.09	80.60	23	14,623	0.16%
2022/04/18	12.1	82.21	20	83.04	82.00	-7.9	14,444	-0.05%
2022/04/15	16	86.29	9	87.16	85.00	7	14,235	0.05%
2022/04/14	4	91.20	1	90.80	90.80	3	14,260	0.02%
2022/04/13	4	94.30	3	94.00	93.80	1	14,192	0.01%
2022/04/12	6	94.70	4.1	94.32	93.30	1.9	14,352	0.01%
2022/04/11	10	95.95	9.6	96.33	95.00	0.4	14,407	0.00%
2022/04/08	11	98.58	1	98.10	98.10	10	14,392	0.07%
2022/04/07	15	100.92	4	99.45	98.00	11	14,346	0.08%
2022/04/06	2	101.50	4	100.70	101.50	-2	14,168	-0.01%
2022/04/01	9	99.66	1	100.50	100.50	8	14,162	0.06%
2022/03/31	19	104.79	31	103.77	102.00	-12	13,986	-0.09%
2022/03/30	107.1	104.78	69.9	106.21	105.00	37.2	13,567	0.27%	大買/
2022/03/29	38	100.06	36	99.38	98.80	2	12,340	0.02%
2022/03/28	2	98.10	1	99.70	98.40	1	12,524	0.01%
2022/03/25	109	99.91	108	100.34	99.90	1	12,582	0.01%	大買/大賣/
2022/03/24	7	97.69	6	97.90	97.80	1	12,322	0.01%
2022/03/23	18	101.38	14	99.89	99.60	4	12,188	0.03%
2022/03/22	5	101.90	1	104.00	102.50	4	12,003	0.03%
2022/03/21	11	106.77	10	105.50	105.00	1	11,884	0.01%
2022/03/18	56.6	104.10	49	104.09	105.00	7.6	11,866	0.06%
2022/03/17	3	102.00	11	101.08	102.00	-8	11,702	-0.07%
2022/03/16	2	96.00	2	96.90	96.30	0	11,705	0.00%
2022/03/15	4	96.05	10	100.50	95.00	-6	11,863	-0.05%
2022/03/14	2	103.00	2	103.25	102.00	0	11,960	0.00%
2022/03/11	1	100.50	3	99.17	101.00	-2	12,395	-0.02%
2022/03/10	2	100.50	3	100.30	99.50	-1	12,755	-0.01%
2022/03/09	2	96.40	2	97.15	97.70	0	13,630	0.00%
2022/03/08	2	96.55	2	95.90	93.70	0	13,895	0.00%
2022/03/07	6	97.50	19	97.67	97.30	-13	14,153	-0.09%
2022/03/04	2	101.25	2	101.50	101.50	0	14,469	0.00%
2022/03/03	4	104.38	0	0.00	103.00	4	14,750	0.03%
2022/03/02	2	102.50	10	102.00	103.50	-8	14,986	-0.05%
2022/03/01	6	102.58	41	102.61	103.50	-35	15,294	-0.23%
2022/02/25	4	101.50	4	101.13	100.50	0	15,771	0.00%
2022/02/24	3	100.43	16	101.22	99.40	-13	16,240	-0.08%
2022/02/23	5	103.50	6	102.50	104.00	-1	16,640	-0.01%
2022/02/22	27	102.63	113	101.96	102.50	-86	17,811	-0.48%	大賣/
2022/02/21	62	111.35	50.1	108.09	106.00	11.9	18,081	0.07%
2022/02/18	17	107.50	15	106.43	109.00	2	17,897	0.01%
2022/02/17	15	106.73	26	106.27	107.00	-11	18,019	-0.06%
2022/02/16	14	107.75	33.2	106.56	107.00	-19.2	18,175	-0.11%
2022/02/15	91.2	108.00	46	106.70	105.00	45.2	18,300	0.25%
2022/02/14	75	105.37	33	105.80	106.00	42	18,441	0.23%
2022/02/11	104	104.92	27	105.91	105.00	77	18,444	0.42%	大買/
2022/02/10	2	102.75	5	102.60	103.00	-3	18,668	-0.02%
2022/02/09	22	103.00	46	102.79	103.00	-24	19,384	-0.12%
2022/02/08	46	102.38	26	101.23	102.00	20	19,523	0.10%
2022/02/07	12	92.93	12	93.13	95.00	0	19,910	0.00%
2022/01/26	23	90.40	14.1	90.63	90.50	8.9	20,923	0.04%
2022/01/25	10	92.43	10	92.67	89.50	0	22,423	0.00%
2022/01/24	1.1	91.00	1	87.90	91.30	0.1	22,697	0.00%
2022/01/21	1	89.00	0	0.00	88.70	1	23,536	0.00%
2022/01/20	2	89.75	0	0.00	90.30	2	24,081	0.01%
2022/01/19	2	90.35	0	0.00	90.40	2	24,609	0.01%
2022/01/18	1	92.30	1	93.40	92.40	0	25,087	0.00%
2022/01/17	1	90.50	1	92.00	92.00	0	25,652	0.00%
2022/01/14	0	0.00	2	88.70	89.30	-2	26,174	-0.01%
2022/01/13	3.2	90.99	2	91.75	90.60	1.2	27,169	0.00%
2022/01/12	5	93.16	9	93.22	92.70	-4	27,947	-0.01%
2022/01/11	1	95.20	2	96.15	93.70	-1	28,558	0.00%
2022/01/10	151	98.57	150	97.35	98.60	1	28,664	0.00%	大買/大賣/
2022/01/07	6	96.85	14	95.41	95.00	-8	28,617	-0.03%
2022/01/06	1	100.00	4	100.25	100.50	-3	28,343	-0.01%
2022/01/05	3	100.17	4	101.50	102.00	-1	28,453	0.00%
2022/01/04	5	106.50	3	104.67	104.00	2	28,502	0.01%
2022/01/03	10	106.90	11	105.50	105.50	-1	28,716	0.00%
2021/12/30	7	107.36	1	107.00	107.00	6	28,796	0.02%
2021/12/28	0	0.00	1	108.00	108.00	-1	29,134	0.00%
2021/12/27	2.1	108.50	2	109.00	109.00	0.1	29,185	0.00%
2021/12/24	15.1	111.62	7	110.93	107.50	8.1	29,287	0.03%
2021/12/23	23	110.91	24	110.63	111.50	-1	29,125	0.00%
2021/12/22	73	108.92	69	109.80	108.00	4	29,022	0.01%
2021/12/21	11	108.00	13.5	108.83	108.00	-2.5	28,709	-0.01%
2021/12/20	3	105.17	4	105.75	105.00	-1	28,555	0.00%
2021/12/17	3	104.83	1	104.00	104.50	2	28,800	0.01%
2021/12/16	4	106.75	7	107.64	109.00	-3	28,899	-0.01%
2021/12/15	2	105.25	2	105.00	106.00	0	28,763	0.00%
2021/12/14	1	103.00	3	102.67	102.50	-2	28,719	-0.01%
2021/12/13	24	105.98	26	105.17	106.00	-2	28,701	-0.01%
2021/12/10	9.5	105.82	10	105.40	105.00	-0.5	28,726	0.00%
2021/12/09	17	111.29	14	109.61	109.00	3	28,660	0.01%
2021/12/08	7	111.36	22	111.91	112.00	-15	28,764	-0.05%
2021/12/07	75	113.39	83	113.02	110.00	-8	28,852	-0.03%
2021/12/06	77	112.48	51	112.02	113.00	26	28,486	0.09%
2021/12/03	48	112.65	35	113.53	111.50	13	28,344	0.05%
2021/12/02	20	108.65	18	110.47	107.00	2	27,818	0.01%
2021/12/01	10	111.10	8	110.88	110.50	2	27,901	0.01%
2021/11/30	8	107.75	5	108.40	110.50	3	28,112	0.01%
2021/11/29	10	105.45	19	102.84	106.00	-9	28,267	-0.03%
2021/11/26	11	104.95	8	106.56	103.50	3	28,113	0.01%
2021/11/25	29	109.02	25	110.20	108.00	4	27,981	0.01%
2021/11/24	27	109.02	28	109.48	112.00	-1	27,809	0.00%
2021/11/23	6	108.67	6	111.50	106.00	0	27,568	0.00%
2021/11/22	26	110.17	20	111.10	108.50	6	27,561	0.02%
2021/11/19	34	111.15	28.1	112.11	111.50	5.9	27,864	0.02%
2021/11/18	20	105.18	23	105.89	106.00	-3	27,212	-0.01%
2021/11/17	5	101.90	12	102.75	102.00	-7	27,315	-0.03%
2021/11/16	6	99.85	8	99.75	98.20	-2	27,667	-0.01%
2021/11/15	7	100.30	7	100.50	100.50	0	28,029	0.00%
2021/11/12	57	102.19	58	100.86	100.50	-1	28,240	0.00%
2021/11/11	123.3	100.23	116	100.30	101.00	7.3	28,331	0.03%	大買/大賣/
2021/11/10	10.1	97.06	3	97.43	97.90	7.1	28,092	0.03%
2021/11/09	47	98.62	45.1	98.55	98.00	1.9	27,946	0.01%
2021/11/08	34	103.98	32	100.22	99.20	2	27,499	0.01%
2021/11/05	6	109.58	11	108.55	110.00	-5	26,953	-0.02%
2021/11/04	50	113.49	58	112.39	110.00	-8	26,808	-0.03%
2021/11/03	44	108.36	54	108.26	108.00	-10	26,125	-0.04%
2021/11/02	80	118.86	54	115.69	111.50	26	25,206	0.10%
2021/11/01	17	120.06	21.4	122.64	123.50	-4.4	23,823	-0.02%
2021/10/29	71.1	112.92	65	113.09	112.50	6.1	23,484	0.03%
2021/10/28	21	108.62	12	109.58	107.50	9	22,973	0.04%
2021/10/27	5	107.20	25	106.62	107.00	-20	22,734	-0.09%
2021/10/26	28.1	107.27	31	106.97	101.50	-2.9	22,334	-0.01%
2021/10/25	22	104.86	15	105.37	105.50	7	22,136	0.03%
2021/10/22	19	101.71	4	101.13	101.50	15	22,045	0.07%
2021/10/21	27	102.01	38	101.38	100.50	-11	22,333	-0.05%
2021/10/20	35	97.75	27	98.02	96.80	8	22,038	0.04%
2021/10/19	17	99.58	27	99.70	101.50	-10	22,139	-0.05%
2021/10/18	6	92.98	11	93.78	92.60	-5	21,900	-0.02%
2021/10/15	21	91.58	20	91.66	91.40	1	22,556	0.00%
2021/10/14	0	0.00	5	89.52	89.00	-5	23,483	-0.02%
2021/10/13	12	89.92	5	90.16	87.40	7	23,748	0.03%
2021/10/12	3	94.50	4	94.73	93.30	-1	24,108	0.00%
2021/10/08	19	93.13	32	93.63	94.00	-13	24,790	-0.05%
2021/10/07	17	89.04	14	89.74	89.50	3	25,392	0.01%
2021/10/06	1	86.10	4	87.08	86.20	-3	25,823	-0.01%
2021/10/05	16	81.81	13	81.65	86.50	3	26,290	0.01%
2021/10/04	2	82.80	3	82.70	81.10	-1	26,522	0.00%
2021/10/01	8.1	83.78	7.2	84.97	84.10	0.9	26,890	0.00%
2021/09/30	11	89.56	4	90.43	89.30	7	27,668	0.03%
2021/09/29	8	88.29	1	89.10	87.70	7	28,122	0.02%
2021/09/28	9	93.60	7	94.10	91.80	2	28,938	0.01%
2021/09/27	14	95.86	9	94.90	94.60	5	29,581	0.02%
2021/09/24	19	95.91	12	96.60	95.00	7	30,007	0.02%
2021/09/23	9	95.42	4	94.68	95.40	5	30,217	0.02%
2021/09/17	4	90.83	5.1	91.10	92.30	-1.1	31,093	0.00%
2021/09/16	1	90.60	1	90.90	90.40	0	31,844	0.00%
2021/09/15	7	90.73	5	91.50	92.30	2	32,181	0.01%
2021/09/14	5	92.32	13	92.43	91.70	-8	32,862	-0.02%
2021/09/13	7	94.29	13	93.84	92.30	-6	33,164	-0.02%
2021/09/10	9	92.47	7	93.66	94.90	2	33,443	0.01%
2021/09/09	20	92.72	17	93.63	93.90	3	34,291	0.01%
2021/09/08	7	91.47	16	90.56	90.50	-9	35,196	-0.03%
2021/09/07	6	92.48	12.9	92.55	94.30	-6.9	35,488	-0.02%
2021/09/06	12	97.54	12	97.74	94.50	0	35,198	0.00%
2021/09/03	26	97.73	24	98.20	98.50	2	34,882	0.01%
2021/09/02	33.2	106.15	29	101.69	100.50	4.2	34,527	0.01%
2021/09/01	21	110.62	24	108.85	111.00	-3	34,572	-0.01%
2021/08/31	5	107.70	5	107.90	108.50	0	34,495	0.00%
2021/08/30	10	108.05	13	107.54	110.00	-3	34,408	-0.01%
2021/08/27	24	108.50	34	110.01	106.50	-10	34,340	-0.03%
2021/08/26	21	113.88	14	112.36	111.50	7	34,147	0.02%
2021/08/25	30	113.88	41	113.63	113.00	-11	34,077	-0.03%
2021/08/24	29	109.52	29	109.60	107.50	0	33,308	0.00%
2021/08/23	36	107.81	32	107.86	106.00	4	32,775	0.01%
2021/08/20	45	103.88	26	102.81	105.00	19	32,351	0.06%
2021/08/19	19	100.28	43	101.06	99.00	-24	31,672	-0.08%
2021/08/18	20	92.71	25	94.17	100.00	-5	31,083	-0.02%
2021/08/17	9.1	97.56	15	93.84	91.00	-6	30,700	-0.02%
2021/08/16	9	97.62	11	98.52	98.90	-2	30,369	-0.01%
2021/08/13	7	98.64	1	98.90	97.00	6	30,232	0.02%
2021/08/12	10	100.60	39	100.23	103.00	-29	30,107	-0.10%
2021/08/11	14	98.62	14	100.26	97.60	0	29,975	0.00%
2021/08/10	10	100.52	15	99.97	101.00	-5	29,776	-0.02%
2021/08/09	22.2	102.78	11	102.64	100.50	11.2	29,579	0.04%
2021/08/06	9	106.11	10	106.65	108.50	-1	29,399	0.00%
2021/08/05	17	109.00	23	109.24	108.50	-6	29,282	-0.02%
2021/08/04	27	114.39	27.1	115.86	113.00	-0.1	29,279	0.00%
2021/08/03	43.1	114.02	40	114.40	113.50	3.1	29,284	0.01%
2021/08/02	10	108.60	39	109.42	111.50	-29	28,915	-0.10%
2021/07/30	13	105.50	8	105.88	102.50	5	28,598	0.02%
2021/07/29	19	105.45	22.1	105.74	107.00	-3.1	28,473	-0.01%
2021/07/28	48	106.91	35.1	106.74	104.50	13	28,180	0.05%
2021/07/27	70.1	117.93	43	118.93	114.50	27.1	27,765	0.10%
2021/07/26	29	116.07	38	117.00	115.50	-9	27,020	-0.03%
2021/07/23	98	113.64	65.1	114.18	110.00	32.9	26,312	0.13%
2021/07/22	6.1	111.04	29	112.10	113.50	-22.9	25,352	-0.09%
2021/07/21	82	108.71	58	106.53	103.50	24	25,114	0.10%
2021/07/20	26	104.80	61.1	106.45	108.50	-35.1	24,422	-0.14%
2021/07/19	26	101.77	23	103.02	100.00	3	23,783	0.01%
2021/07/16	37	100.83	40	101.52	102.50	-3	24,120	-0.01%
2021/07/15	75	96.35	80	97.03	100.00	-5	24,054	-0.02%
2021/07/14	105	105.17	49	100.59	98.10	56	23,919	0.23%	大買/
2021/07/13	75	113.07	55.4	114.39	109.00	19.6	23,126	0.08%
2021/07/12	36	100.98	76.5	101.44	105.50	-40.5	22,646	-0.18%
2021/07/09	38	96.58	53.9	97.19	96.00	-15.9	22,042	-0.07%
2021/07/08	95	96.85	98	95.18	94.80	-3	21,711	-0.01%
2021/07/07	75	95.25	70	96.18	93.60	5	21,344	0.02%
2021/07/06	58	91.55	62	91.79	92.60	-4	20,611	-0.02%
2021/07/05	80	92.51	47	93.83	90.50	33	20,264	0.16%
2021/07/02	30	83.94	37	84.53	87.60	-7	19,651	-0.04%
2021/07/01	57	83.37	51	80.52	79.70	6	19,370	0.03%
2021/06/30	25	83.34	60.7	84.30	86.20	-35.7	19,562	-0.18%
2021/06/29	49.7	78.88	30	80.54	78.70	19.7	19,614	0.10%
2021/06/28	67	81.36	55	81.17	79.60	12	19,407	0.06%
2021/06/25	36	78.76	75.8	80.44	81.80	-39.8	18,838	-0.21%
2021/06/24	47	74.71	64	74.83	74.40	-17	18,163	-0.09%
2021/06/23	108.2	73.14	27	72.92	74.50	81.2	17,792	0.46%	大買/
2021/06/22	40	67.53	61	68.30	69.90	-21	17,070	-0.12%
2021/06/21	79	68.00	69	67.79	66.20	10	16,679	0.06%
2021/06/18	50	67.22	72	68.31	68.90	-22	16,156	-0.14%
2021/06/17	106	63.34	111	63.82	65.20	-5	15,070	-0.03%	大買/大賣/
2021/06/16	8	60.10	28.5	60.44	61.00	-20.5	14,076	-0.15%
2021/06/15	5	57.40	18	57.46	57.80	-13	13,617	-0.10%
2021/06/11	5	56.60	2	56.50	56.50	3	13,585	0.02%
2021/06/10	39	56.77	29.1	56.59	57.00	9.9	13,668	0.07%
2021/06/09	47	56.98	39.1	57.21	56.50	7.9	13,562	0.06%
2021/06/08	6	54.35	12.2	54.18	54.80	-6.2	13,053	-0.05%
2021/06/07	24	52.68	43	52.98	53.40	-19	13,119	-0.14%
2021/06/04	11	53.61	20.4	53.59	54.00	-9.4	13,221	-0.07%
2021/06/03	45	53.11	31	53.34	53.50	14	13,225	0.11%
2021/06/02	34	54.01	8	52.61	52.90	26	13,253	0.20%
2021/06/01	9	52.03	5	51.86	52.00	4	12,855	0.03%
2021/05/31	10	51.22	6	51.53	51.20	4	12,919	0.03%
2021/05/28	8	50.06	5	49.92	50.60	3	13,004	0.02%
2021/05/27	1	48.20	6	48.31	48.35	-5	13,181	-0.04%
2021/05/25	3	48.35	5	47.50	47.85	-2	13,317	-0.02%
2021/05/24	8	46.33	2	46.68	46.25	6	13,390	0.04%
2021/05/21	0	0.00	13	45.36	46.15	-13	13,538	-0.10%
2021/05/20	3	44.80	6	44.19	43.85	-3	13,616	-0.02%
2021/05/19	12	45.13	2	44.25	45.60	10	13,604	0.07%
2021/05/18	22	40.97	19	42.64	43.55	3	13,512	0.02%
2021/05/17	14	42.13	10	41.62	39.60	4	13,515	0.03%
2021/05/14	2	43.95	3	45.33	43.95	-1	13,471	-0.01%
2021/05/13	2	43.78	90	43.77	44.00	-88	13,381	-0.66%
2021/05/12	5	46.85	1	44.15	43.50	4	13,348	0.03%
2021/05/11	34	46.74	26	48.21	46.60	8	13,217	0.06%
2021/05/10	1	53.60	2	51.70	51.10	-1	13,093	-0.01%
2021/05/07	2	52.00	1	52.10	53.60	1	13,597	0.01%
2021/05/06	1	51.80	2	50.90	50.70	-1	13,602	-0.01%
2021/05/05	2	51.95	3	51.73	50.90	-1	13,569	-0.01%
2021/05/04	33	53.19	106	54.15	52.40	-73	13,623	-0.54%	大賣/
2021/05/03	4	56.90	1	55.70	55.50	3	13,697	0.02%
2021/04/29	11	59.34	12	59.20	59.00	-1	13,737	-0.01%
2021/04/28	6	60.58	6	60.97	60.50	0	13,804	0.00%
2021/04/27	39	61.10	8	61.44	60.20	31	13,935	0.22%
2021/04/26	28	62.57	8	62.13	62.70	20	13,805	0.14%
2021/04/23	23	62.32	26	62.48	62.40	-3	13,876	-0.02%
2021/04/22	24	64.67	24.2	63.34	60.50	-0.2	13,695	0.00%
2021/04/21	68	60.49	54.7	61.64	61.70	13.3	13,209	0.10%
2021/04/20	25.1	59.25	29	60.01	59.50	-3.9	12,870	-0.03%
2021/04/19	2	56.15	2	56.40	56.70	0	12,514	0.00%
2021/04/16	3	55.93	29	55.63	56.00	-26	12,781	-0.20%
2021/04/15	7	55.27	3	55.47	55.40	4	12,871	0.03%
2021/04/14	12	55.96	14	55.31	55.40	-2	12,979	-0.02%
2021/04/13	13	58.05	1	55.80	55.80	12	13,158	0.09%
2021/04/12	8	58.39	25	56.98	57.10	-17	13,235	-0.13%
2021/04/09	10	59.20	23	58.86	58.60	-13	13,439	-0.10%
2021/04/08	12	60.35	27	60.27	60.70	-15	14,110	-0.11%
2021/04/07	30	59.43	21	58.82	59.60	9	14,202	0.06%
2021/04/06	51	56.98	99	57.71	59.60	-48	14,068	-0.34%
2021/04/01	31	55.83	48	55.38	54.50	-17	13,793	-0.12%
2021/03/31	18	53.98	1	53.50	53.50	17	14,143	0.12%
2021/03/30	4	54.28	26	54.08	54.00	-22	15,208	-0.14%
2021/03/29	33	54.04	17	53.98	54.60	16	16,146	0.10%
2021/03/26	13.5	52.57	0	0.00	53.70	13.5	16,282	0.08%
2021/03/25	13	52.61	1	52.20	52.20	12	16,368	0.07%
2021/03/24	1	53.90	1	53.70	53.70	0	16,465	0.00%
2021/03/23	8	53.95	24	53.42	53.00	-16	16,589	-0.10%
2021/03/22	5	54.74	4	54.88	54.40	1	16,726	0.01%
2021/03/19	12	54.74	11	54.66	54.60	1	16,967	0.01%
2021/03/18	38	54.89	31	54.70	54.20	7	17,189	0.04%
2021/03/17	15	54.69	49	54.26	54.20	-34	17,384	-0.20%
2021/03/16	29	54.79	12	54.19	53.80	17	17,675	0.10%
2021/03/15	2	53.50	8	53.73	54.10	-6	18,108	-0.03%
2021/03/12	19	52.88	3	53.07	53.10	16	18,159	0.09%
2021/03/11	16	52.56	21	52.40	52.90	-5	18,251	-0.03%
2021/03/10	13	50.85	3	51.13	51.40	10	18,268	0.05%
2021/03/09	2	48.98	33	48.61	48.70	-31	18,249	-0.17%
2021/03/08	7	51.61	1	49.65	49.65	6	18,577	0.03%
2021/03/05	8	51.70	28	51.65	51.30	-20	18,928	-0.11%
2021/03/04	27	52.45	15	52.84	51.60	12	19,241	0.06%
2021/03/03	17	53.72	5	53.38	54.10	12	19,614	0.06%
2021/03/02	29	55.43	13	55.38	53.90	16	19,881	0.08%
2021/02/26	5	54.74	8	54.28	54.00	-3	20,047	-0.01%
2021/02/25	76	55.54	48	54.94	54.60	28	21,355	0.13%
2021/02/24	11	55.10	6	55.22	55.00	5	22,443	0.02%
2021/02/23	7	54.61	21	55.09	55.00	-14	22,545	-0.06%
2021/02/22	17	54.75	11	54.52	54.40	6	22,470	0.03%
2021/02/19	7	52.54	14	53.19	53.10	-7	22,464	-0.03%
2021/02/18	14	52.21	18	52.28	52.40	-4	22,985	-0.02%
2021/02/17	0	0.00	5	51.34	51.80	-5	23,384	-0.02%
2021/02/05	9	49.07	14	48.67	48.90	-5	23,516	-0.02%
2021/02/04	3	49.58	4	49.66	49.35	-1	24,050	0.00%
2021/02/03	50	51.09	46	50.70	50.60	4	24,582	0.02%
2021/02/02	12	49.98	11	50.24	50.00	1	24,837	0.00%
2021/02/01	9	49.38	11	49.32	49.00	-2	24,991	-0.01%
2021/01/29	45	52.70	40	54.13	50.50	5	24,939	0.02%
2021/01/28	13	51.19	7	51.03	51.20	6	24,472	0.02%
2021/01/27	5	52.24	2	52.35	52.50	3	24,442	0.01%
2021/01/26	13	53.26	3	51.80	52.00	10	24,460	0.04%
2021/01/25	28	53.04	41	54.00	53.30	-13	24,404	-0.05%
2021/01/22	11	50.92	11	51.48	51.60	0	24,222	0.00%
2021/01/21	18	51.54	11	51.02	51.00	7	24,138	0.03%
2021/01/20	3	52.97	17	52.58	51.70	-14	24,060	-0.06%
2021/01/19	15	55.11	3	54.93	54.80	12	23,846	0.05%
2021/01/18	37	54.96	43	55.67	55.50	-6	23,821	-0.03%
2021/01/15	9	54.18	20	53.89	54.00	-11	23,598	-0.05%
2021/01/14	17	54.54	17	53.89	53.90	0	23,431	0.00%
2021/01/13	3	54.93	12	54.87	55.30	-9	23,327	-0.04%
2021/01/12	57	56.32	71	55.25	55.30	-14	23,246	-0.06%
2021/01/11	63	54.89	35.8	55.73	56.50	27.2	22,867	0.12%
2021/01/08	14	53.64	2	53.35	53.50	12	22,833	0.05%
2021/01/07	5	53.22	13.2	53.25	53.20	-8.2	23,230	-0.04%
2021/01/06	44	54.86	13	53.92	53.00	31	23,313	0.13%
2021/01/05	24	54.11	11	53.82	54.70	13	23,142	0.06%
2021/01/04	13	55.69	9	54.61	54.70	4	23,109	0.02%
2020/12/31	12	54.51	21	54.14	54.10	-9	23,051	-0.04%
2020/12/30	11	52.15	12	52.05	51.80	-1	22,367	0.00%
2020/12/29	2	51.45	20	51.30	52.80	-18	22,044	-0.08%
2020/12/28	31	51.62	37	51.63	51.60	-6	21,821	-0.03%
2020/12/25	48	52.19	78	51.61	51.00	-30	21,429	-0.14%
2020/12/24	74	49.19	76	50.08	50.60	-2	20,612	-0.01%
2020/12/23	75	47.32	34	47.23	46.90	41	19,511	0.21%
2020/12/22	19	45.41	21	44.74	43.60	-2	18,595	-0.01%
2020/12/21	4	43.29	19	43.56	44.60	-15	18,505	-0.08%
2020/12/18	8	44.32	4	44.41	44.00	4	18,713	0.02%
2020/12/17	0	0.00	3	44.87	45.25	-3	18,690	-0.02%
2020/12/16	14	44.39	19.2	44.44	44.75	-5.2	18,660	-0.03%
2020/12/15	32	43.68	17	43.46	42.70	15	18,800	0.08%
2020/12/14	28	45.46	11	45.74	45.10	17	19,025	0.09%
2020/12/11	41	45.16	44	44.47	44.10	-3	18,840	-0.02%
2020/12/10	11	46.30	55	46.37	45.80	-44	18,653	-0.24%
2020/12/09	62	46.42	32.1	45.94	45.95	30	18,353	0.16%
2020/12/08	12	45.02	16.7	44.91	44.95	-4.7	17,978	-0.03%
2020/12/07	57	44.59	56.3	44.79	44.30	0.7	17,988	0.00%
2020/12/04	5	44.74	4	44.58	44.30	1	17,926	0.01%
2020/12/03	1	45.00	1	45.00	44.35	0	17,860	0.00%
2020/12/02	40	45.85	25	45.25	44.70	15	17,857	0.08%
2020/12/01	21	43.81	141	44.46	45.80	-120	17,637	-0.68%	大賣/鉅額交易
2020/11/30	11	44.95	7	44.87	44.60	4	17,461	0.02%
2020/11/27	15	44.11	63.1	44.47	45.15	-48.1	17,327	-0.28%
2020/11/26	103	43.35	126.1	43.61	43.65	-23.1	17,355	-0.13%	大買/大賣/
2020/11/25	46	43.39	21	43.83	42.40	25	17,154	0.15%
2020/11/24	122	44.73	75	45.07	43.20	47	17,057	0.28%	大買/
2020/11/23	63	42.98	98.2	41.97	44.40	-35.2	16,399	-0.21%
2020/11/20	164	40.54	27.7	40.34	40.40	136.3	16,776	0.81%	大買/鉅額交易
2020/11/19	5	39.14	6	39.24	39.00	-1	16,927	-0.01%
2020/11/18	67	40.10	58	39.61	39.55	9	17,618	0.05%
2020/11/17	24	40.36	24	39.70	39.50	0	18,922	0.00%
2020/11/16	22	40.01	17	40.46	41.35	5	21,270	0.02%
2020/11/13	7	38.55	9	38.66	38.70	-2	21,508	-0.01%
2020/11/12	24	39.12	32	39.00	38.15	-8	21,713	-0.04%
2020/11/11	24	40.34	69.2	40.28	40.35	-45.2	21,395	-0.21%
2020/11/10	4	38.79	13	38.96	38.05	-9	20,909	-0.04%
2020/11/09	3	38.82	29	38.92	39.00	-26	20,791	-0.13%
2020/11/06	3	37.95	12	37.72	37.65	-9	20,707	-0.04%
2020/11/05	2	38.15	5	37.79	37.90	-3	20,769	-0.01%
2020/11/04	5	36.71	5	36.86	37.00	0	20,901	0.00%
2020/11/03	4	36.41	8.5	36.45	36.90	-4.5	21,491	-0.02%
2020/11/02	11	35.90	3	35.43	35.30	8	22,085	0.04%
2020/10/30	20	36.35	21.1	36.61	36.05	-1.1	22,205	0.00%
2020/10/29	2	36.30	4	36.80	37.20	-2	22,509	-0.01%
2020/10/28	6	38.16	3	38.55	37.55	3	22,554	0.01%
2020/10/27	3	38.03	3	38.47	38.45	0	22,538	0.00%
2020/10/26	14	38.44	10	38.35	38.10	4	22,623	0.02%
2020/10/23	4	37.93	19	37.91	38.15	-15	22,541	-0.07%
2020/10/22	12	37.53	2	37.80	37.80	10	22,637	0.04%
2020/10/21	2	37.30	12	37.17	37.40	-10	22,620	-0.04%
2020/10/20	2	36.95	13	36.80	36.75	-11	22,601	-0.05%
2020/10/19	2	36.93	1	37.15	37.15	1	22,594	0.00%
2020/10/16	30	37.75	6	37.10	36.80	24	22,574	0.11%
2020/10/15	32	39.34	25	39.28	39.00	7	22,229	0.03%
2020/10/14	25.2	38.74	24	38.65	38.70	1.2	21,642	0.01%
2020/10/13	17	38.81	3	38.55	38.30	14	21,478	0.07%
2020/10/12	30	38.31	43	38.40	38.30	-13	21,336	-0.06%
2020/10/08	29	38.30	4	38.68	37.95	25	21,233	0.12%
2020/10/07	2	38.25	9	38.18	38.40	-7	21,039	-0.03%
2020/10/06	3	37.58	9	37.72	37.45	-6	20,941	-0.03%
2020/10/05	0	0.00	1	37.05	36.90	-1	21,030	0.00%
2020/09/30	3	35.90	1	36.10	36.30	2	21,064	0.01%
2020/09/29	1	36.45	11	35.90	35.75	-10	21,134	-0.05%
2020/09/28	4	35.48	3	35.53	35.45	1	21,083	0.00%
2020/09/25	4	35.94	7	35.04	34.95	-3	21,098	-0.01%
2020/09/24	11	35.92	9	36.07	35.30	2	21,089	0.01%
2020/09/23	18	37.81	12	37.77	37.10	6	21,179	0.03%
2020/09/22	10	37.44	5	37.53	37.05	5	20,890	0.02%
2020/09/21	9	37.54	13	37.67	37.40	-4	20,794	-0.02%
2020/09/18	31	38.37	9	37.83	37.60	22	20,814	0.11%
2020/09/17	25	37.67	23	37.90	38.20	2	20,556	0.01%
2020/09/16	12	36.52	5	36.58	36.40	7	20,061	0.03%
2020/09/15	9	36.08	14	36.23	35.90	-5	19,992	-0.03%
2020/09/14	4	35.60	6	35.43	36.10	-2	20,063	-0.01%
2020/09/11	23	34.80	19	35.21	34.65	4	20,003	0.02%
2020/09/10	5	37.15	6	36.83	36.20	-1	19,836	-0.01%
2020/09/09	5	35.78	128	35.98	36.40	-123	19,777	-0.62%	大賣/鉅額交易
2020/09/08	9	35.96	2	36.15	35.90	7	19,786	0.04%
2020/09/07	134	36.71	6	36.70	35.70	128	19,811	0.65%	大買/鉅額交易
2020/09/04	4	36.58	41	36.93	36.75	-37	19,837	-0.19%
2020/09/03	9	38.18	10	38.10	37.40	-1	19,855	-0.01%
2020/09/02	14	38.05	5	38.06	38.00	9	19,694	0.05%
2020/09/01	31	37.99	22	38.05	38.55	9	19,779	0.05%
2020/08/31	4	36.65	3	36.85	36.70	1	19,408	0.01%
2020/08/28	11	37.56	5.6	37.77	37.40	5.4	19,647	0.03%
2020/08/27	33	37.63	51	37.65	37.35	-18	20,272	-0.09%
2020/08/26	64	39.64	49	40.23	38.40	15	19,892	0.08%
2020/08/25	37.2	38.52	41	38.58	38.40	-3.8	18,326	-0.02%
2020/08/24	56.5	38.43	56	38.38	39.00	0.5	17,887	0.00%
2020/08/21	57	38.64	62	38.78	37.95	-5	17,062	-0.03%
2020/08/20	114.5	37.44	76	36.11	38.75	38.5	15,582	0.25%	大買/
2020/08/19	40	35.93	44	36.66	36.85	-4	12,641	-0.03%
2020/08/18	21	32.66	19	32.67	33.50	2	11,930	0.02%
2020/08/17	21	31.77	36	31.47	32.00	-15	11,501	-0.13%
2020/08/14	14	30.30	2	30.50	30.45	12	11,271	0.11%
2020/08/13	8	30.19	8	30.54	30.05	0	11,222	0.00%
2020/08/12	2	29.58	6	29.53	29.90	-4	11,049	-0.04%
2020/08/11	12	30.10	45	29.97	29.80	-33	10,944	-0.30%
2020/08/10	15	31.31	46	30.84	30.40	-31	10,915	-0.28%
2020/08/07	50	32.29	30	31.95	32.40	20	10,682	0.19%
2020/08/06	15	31.13	19	31.89	32.65	-4	10,058	-0.04%
2020/08/05	20	29.13	12	29.75	29.70	8	9,412	0.08%
2020/08/04	9	29.50	4	29.00	28.80	5	9,278	0.05%
2020/08/03	1	29.40	11	29.66	29.70	-10	8,947	-0.11%
2020/07/31	1	29.35	1	29.35	29.35	0	8,858	0.00%
2020/07/30	1	28.40	4	29.23	29.55	-3	8,845	-0.03%
2020/07/29	13	27.61	0	0.00	28.40	13	8,775	0.15%
2020/07/28	5	28.65	3	29.07	27.40	2	8,775	0.02%
2020/07/27	1	28.15	4	28.43	28.55	-3	8,632	-0.03%
2020/07/24	2	28.03	6	28.73	27.95	-4	8,703	-0.05%
2020/07/23	3	28.53	3	28.63	28.55	0	8,690	0.00%
2020/07/22	3	28.32	7	28.39	28.45	-4	8,692	-0.05%
2020/07/21	2	27.35	6	27.38	27.85	-4	8,790	-0.05%
2020/07/20	3	26.87	18	26.65	26.90	-15	9,037	-0.17%
2020/07/17	27	27.49	0	0.00	27.05	27	9,148	0.30%
2020/07/16	2.1	27.93	2	28.35	28.05	0.1	9,131	0.00%
2020/07/15	4	29.21	2	29.55	28.65	2	9,100	0.02%
2020/07/14	9	29.65	54	29.78	29.35	-45	9,016	-0.50%
2020/07/13	52	29.88	7	29.72	30.15	45	8,848	0.51%
2020/07/10	6	29.18	1	29.35	28.95	5	8,720	0.06%
2020/07/09	3	29.52	15.1	29.68	29.70	-12.1	8,548	-0.14%
2020/07/08	14	29.41	9	29.63	29.45	5	8,462	0.06%
2020/07/07	15	29.13	20	29.12	29.15	-5	8,344	-0.06%
2020/07/06	0	0.00	2	29.25	29.20	-2	8,298	-0.02%
2020/07/03	30	29.76	22	29.38	29.10	8	8,235	0.10%
2020/07/02	15	29.78	19	29.67	29.80	-4	8,010	-0.05%
2020/07/01	16	28.45	18	28.73	28.50	-2	7,748	-0.03%
2020/06/30	5	28.33	5	28.33	28.30	0	7,703	0.00%
2020/06/29	7	28.36	1	27.85	27.85	6	7,753	0.08%
2020/06/24	1	28.30	8	28.58	29.20	-7	7,613	-0.09%
2020/06/23	11	28.38	13	28.06	28.15	-2	7,535	-0.03%
2020/06/22	0	0.00	2	29.00	28.60	-2	7,503	-0.03%
2020/06/19	8	28.78	10	29.17	28.30	-2	7,478	-0.03%
2020/06/18	13	28.53	0.1	28.65	28.80	13	7,303	0.18%
2020/06/17	0	0.00	2	28.05	28.60	-2	7,261	-0.03%
2020/06/16	7	28.80	7	28.66	28.35	0	7,218	0.00%
2020/06/15	6	28.33	36	28.38	28.05	-30	7,204	-0.42%
2020/06/12	2	28.75	5	29.14	29.65	-3	7,134	-0.04%
2020/06/11	36	29.78	4	29.50	29.20	32	7,085	0.45%
2020/06/10	16	29.44	49.1	29.05	30.00	-33.1	6,942	-0.48%
2020/06/09	1	28.35	5	28.30	28.30	-4	6,772	-0.06%
2020/06/08	55	29.99	10	29.87	29.10	45	6,677	0.67%
2020/06/05	3	29.07	1	29.45	29.10	2	6,346	0.03%
2020/06/04	11	29.37	25	28.94	29.30	-14	6,172	-0.23%
2020/06/03	68	28.58	80	27.97	28.95	-12	5,701	-0.21%
2020/06/02	33	26.05	37.6	25.92	27.00	-4.6	4,644	-0.10%
2020/06/01	0	0.00	2	24.38	24.60	-2	4,304	-0.05%
2020/05/29	7	24.03	0	0.00	23.70	7	4,277	0.16%
2020/05/28	1	24.80	1	24.50	24.50	0	4,262	0.00%
2020/05/27	0	0.00	14	24.79	24.80	-14	4,245	-0.33%
2020/05/26	3	24.18	3	24.38	24.15	0	4,214	0.00%
2020/05/25	5	23.79	5	23.97	24.05	0	4,203	0.00%
2020/05/22	4	24.18	3	24.32	23.95	1	4,188	0.02%
2020/05/21	1	24.50	33	24.62	24.60	-32	4,164	-0.77%
2020/05/20	13	24.07	0	0.00	24.05	13	4,110	0.32%
2020/05/19	0	0.00	2	23.75	23.80	-2	4,052	-0.05%
2020/05/18	6	22.66	2	22.85	23.00	4	3,999	0.10%
2020/05/15	3	23.90	5	23.15	23.25	-2	3,969	-0.05%
2020/05/14	4	24.25	2	24.40	24.20	2	3,846	0.05%
2020/05/13	4	24.61	0	0.00	25.00	4	3,803	0.11%
2020/05/12	10	25.17	0	0.00	25.10	10	3,793	0.26%
2020/05/11	77	25.79	2	25.60	25.55	75	3,765	1.99%
2020/05/08	9	24.98	5	25.16	24.90	4	3,709	0.11%
2020/05/07	7	24.84	1	25.10	24.95	6	3,674	0.16%
2020/05/06	3	24.90	0	0.00	25.05	3	3,624	0.08%
2020/05/05	1	24.82	7	24.94	25.40	-6	3,573	-0.17%
2020/05/04	2	23.88	1	24.15	24.40	1	3,499	0.03%
2020/04/30	4	24.58	3	24.65	24.55	1	3,499	0.03%
2020/04/29	3	24.40	0	0.00	24.40	3	3,496	0.09%
2020/04/28	0	0.00	16	23.77	24.15	-16	3,405	-0.47%
2020/04/27	5	23.75	0	0.00	23.85	5	3,390	0.15%
2020/04/24	10.1	24.05	6	23.89	23.70	4.1	3,331	0.12%
2020/04/23	0	0.00	7	24.43	24.05	-7	3,179	-0.22%
2020/04/22	3	22.47	5	22.51	23.20	-2	2,893	-0.07%
2020/04/21	5	21.84	9	21.93	21.45	-4	2,794	-0.14%
2020/04/20	1	21.60	1	21.80	22.00	0	2,755	0.00%
2020/04/16	0	0.00	2	21.50	21.50	-2	2,717	-0.07%
2020/04/15	3	21.08	1	21.15	21.30	2	2,700	0.07%
2020/04/13	2	20.75	2	20.35	20.25	0	2,701	0.00%
2020/04/10	0	0.00	8	20.18	20.20	-8	2,706	-0.30%
2020/04/09	0	0.00	5	20.00	20.00	-5	2,796	-0.18%
2020/04/08	3	19.67	3	19.92	20.10	0	2,779	0.00%
2020/04/07	1	19.35	0	0.00	19.40	1	2,750	0.04%
2020/04/06	2	18.85	7	19.03	19.05	-5	2,747	-0.18%
2020/04/01	2	18.88	3	19.03	19.10	-1	2,806	-0.04%
2020/03/31	14	19.31	14	19.46	19.15	0	2,982	0.00%
2020/03/30	6	18.23	8	17.95	18.45	-2	2,957	-0.07%
2020/03/27	2	18.20	0	0.00	17.95	2	2,943	0.07%
2020/03/26	13	18.08	17	18.15	18.20	-4	2,953	-0.14%
2020/03/25	10	18.25	0	0.00	18.25	10	3,134	0.32%
2020/03/24	1	16.55	1	16.25	16.60	0	3,084	0.00%
2020/03/19	5	13.75	5	13.80	13.70	0	3,048	0.00%
2020/03/18	2	15.73	1	15.05	15.20	1	2,956	0.03%
2020/03/17	6	16.60	3	16.53	16.15	3	2,896	0.10%
2020/03/16	4	19.29	2	18.45	17.90	2	2,799	0.07%
2020/03/13	0	0.00	20	19.51	19.85	-20	2,724	-0.73%
2020/03/12	1.1	22.24	6	22.54	21.65	-4.9	2,651	-0.18%
2020/03/11	9.2	24.09	0	0.00	23.95	9.2	2,615	0.35%
2020/03/10	5	24.00	8.2	23.88	24.75	-3.2	2,605	-0.12%
2020/03/09	0.2	24.05	0	0.00	24.05	0.2	2,601	0.01%
2020/03/06	0.2	25.40	0	0.00	25.40	0.2	2,586	0.01%
2020/03/05	0	0.00	3.1	25.79	25.70	-3.1	2,633	-0.12%
2020/03/04	0	0.00	9.2	25.44	25.65	-9.2	2,653	-0.35%
2020/03/03	0	0.00	5.2	25.19	25.10	-5.2	2,651	-0.20%
2020/03/02	0	0.00	5	23.50	24.50	-5	2,640	-0.19%
2020/02/27	14.1	24.56	2	25.60	24.30	12.1	2,625	0.46%
2020/02/26	0	0.00	0.5	25.50	25.60	-0.5	2,597	-0.02%
2020/02/24	0	0.00	13	24.90	24.90	-13	2,563	-0.51%
2020/02/21	0	0.00	0.1	25.05	25.15	-0.1	2,555	0.00%
2020/02/19	0	0.00	5	25.20	25.15	-5	2,556	-0.20%
2020/02/14	0.1	24.65	0	0.00	24.75	0.1	2,558	0.00%
2020/02/13	2	25.25	2	24.70	24.65	0	2,571	0.00%
2020/02/11	0.6	24.45	2	24.60	24.50	-1.4	2,553	-0.05%
2020/02/10	0	0.00	5	24.20	24.15	-5	2,540	-0.20%
2020/02/07	0	0.00	5	23.90	23.80	-5	2,546	-0.20%
2020/02/04	1	22.40	11	22.97	23.15	-10	2,556	-0.39%
2020/02/03	1.1	22.15	0	0.00	22.20	1.1	2,673	0.04%
2020/01/31	2	24.30	1	24.00	24.00	1	2,653	0.04%
2020/01/20	0	0.00	4.1	27.45	27.35	-4.1	2,587	-0.16%
2020/01/17	0	0.00	21	27.59	27.55	-21	2,596	-0.81%
2020/01/16	0	0.00	2	27.80	27.80	-2	2,616	-0.08%
2020/01/15	2	27.85	14	27.80	27.85	-12	2,687	-0.45%
2020/01/14	0	0.00	1	27.30	27.10	-1	2,655	-0.04%
2020/01/13	1	26.85	5.5	26.87	26.95	-4.5	2,650	-0.17%
2020/01/10	1	26.98	1	26.50	26.50	0	2,656	0.00%
2020/01/09	11	26.88	6	26.81	26.85	5	2,658	0.19%
2020/01/08	1	26.60	5	27.00	26.55	-4	2,780	-0.14%
2020/01/07	0	27.50	0	0.00	27.50	0	2,827	0.00%
2020/01/03	7	28.54	7	28.00	28.25	0	2,842	0.00%
2019/12/31	0	27.55	0.9	27.55	27.70	-0.9	2,787	-0.03%
2019/12/30	3	27.98	0	0.00	28.00	3	2,797	0.11%
2019/12/27	14	28.18	8	28.69	28.35	6	2,757	0.22%
2019/12/26	21	28.19	14	28.24	28.30	7	2,692	0.26%
2019/12/25	10	26.84	9	27.46	27.80	1	2,500	0.04%
2019/12/24	1	26.70	0	0.00	26.55	1	2,413	0.04%
2019/12/20	2	28.13	4	28.23	27.50	-2	2,391	-0.08%
2019/12/17	1	26.55	0	0.00	26.65	1	2,248	0.04%
2019/12/16	2	26.30	2.1	26.50	26.50	-0.1	2,290	0.00%
2019/12/13	20	25.90	0	0.00	25.90	20	2,324	0.86%
2019/12/12	0	0.00	27	26.01	26.00	-27	2,388	-1.13%
2019/12/11	3	25.90	0	0.00	25.85	3	2,724	0.11%
2019/12/10	0	0.00	1	25.65	25.65	-1	2,822	-0.04%
2019/12/09	1	25.80	0	0.00	25.85	1	2,870	0.03%
2019/12/03	1	25.35	1	25.35	25.35	0	3,454	0.00%
2019/12/02	2	25.72	13	25.25	25.35	-11	3,517	-0.31%
2019/11/29	12	26.44	0	0.00	26.15	12	3,555	0.34%
2019/11/28	1	27.25	2	27.15	27.10	-1	3,565	-0.03%
2019/11/27	0	26.95	0	0.00	26.95	0	3,689	0.00%
2019/11/26	1.7	27.03	0	0.00	27.10	1.7	3,792	0.04%
2019/11/25	3	27.13	0	0.00	27.20	3	3,851	0.08%
2019/11/21	1	26.75	1	26.70	26.70	0	4,018	0.00%
2019/11/19	0	26.80	0	0.00	26.80	0	4,160	0.00%
2019/11/18	2	26.88	0	0.00	27.15	2	4,240	0.05%
2019/11/15	2	26.70	1	26.60	26.60	1	4,372	0.02%
2019/11/13	1	27.03	1	26.60	26.60	0	4,489	0.00%
2019/11/12	1	26.85	1	26.90	26.90	0	4,493	0.00%
2019/11/11	2	27.32	12	26.90	26.90	-10	4,505	-0.22%
2019/11/08	1	27.45	1	27.65	27.65	0	4,518	0.00%
2019/11/07	0	0.00	1	27.25	27.45	-1	4,558	-0.02%
2019/11/06	8	27.54	2	27.53	27.35	6	4,571	0.13%
2019/11/05	2	28.00	1	27.80	27.80	1	4,572	0.02%
2019/11/04	3	28.03	4	27.84	27.80	-1	4,603	-0.02%
2019/11/01	2	28.05	4	28.14	28.15	-2	4,607	-0.04%
2019/10/31	21	29.29	7	29.76	28.70	14	4,584	0.31%
2019/10/30	2.1	29.04	2	29.00	29.00	0.1	4,501	0.00%
2019/10/29	4.1	28.62	5	28.64	28.40	-0.9	4,579	-0.02%
2019/10/28	3.1	28.40	1	28.35	28.35	2.1	4,594	0.05%
2019/10/25	3.1	28.48	10	28.80	28.35	-6.9	4,620	-0.15%
2019/10/24	1.1	28.80	0	0.00	28.90	1.1	4,621	0.02%
2019/10/23	7	29.21	10	29.15	29.05	-3	4,657	-0.06%
2019/10/22	3	28.55	1.8	28.38	28.40	1.2	4,591	0.03%
2019/10/21	3	28.60	0	0.00	28.40	3	4,629	0.06%
2019/10/18	0	0.00	2	28.55	28.70	-2	4,679	-0.04%
2019/10/17	2.5	28.37	0	0.00	28.35	2.5	4,729	0.05%
2019/10/16	7	28.60	2	28.70	28.70	5	4,749	0.11%
2019/10/15	2.1	27.28	5	28.10	28.30	-2.9	4,662	-0.06%
2019/10/14	18	27.45	9	27.64	27.45	9	4,644	0.19%
2019/10/09	1	26.50	2	27.00	27.00	-1	4,911	-0.02%
2019/10/08	3.8	26.88	0	0.00	26.85	3.8	5,187	0.07%
2019/10/07	3.8	27.24	0	0.00	27.25	3.8	5,396	0.07%
2019/10/04	0.9	27.70	0	0.00	27.65	0.9	5,404	0.02%
2019/10/03	1	28.25	0	0.00	28.20	1	5,480	0.02%
2019/10/02	1	28.20	1	28.25	28.45	0	5,517	0.00%
2019/10/01	3.1	28.92	1	28.90	28.90	2.1	5,508	0.04%
2019/09/27	2	29.50	5	29.30	29.15	-3	5,527	-0.05%
2019/09/26	2	30.35	1	30.05	30.05	1	5,525	0.02%
2019/09/25	0.6	29.75	0	0.00	29.75	0.6	5,529	0.01%
2019/09/24	4.4	30.33	4	30.39	30.15	0.4	5,526	0.01%
2019/09/23	6.4	30.73	0	0.00	30.35	6.4	5,547	0.12%
2019/09/12	1	28.20	2	27.98	27.95	-1	5,555	-0.02%
2019/09/11	1.7	27.82	7	28.18	27.65	-5.3	5,550	-0.09%
2019/09/10	1	28.65	1	28.35	28.35	0	5,526	0.00%
2019/09/09	2.1	28.24	1	28.70	28.20	1.1	5,567	0.02%
2019/09/06	6.1	29.56	18	29.28	28.60	-11.9	5,543	-0.21%
2019/09/05	10.1	28.60	0	0.00	28.50	10.1	5,199	0.19%
2019/09/04	5.1	28.65	5	28.70	28.70	0.1	5,121	0.00%
2019/09/03	22.1	28.62	8	28.83	28.90	14.1	5,107	0.28%
2019/09/02	1	28.80	0	0.00	29.00	1	4,945	0.02%
2019/08/30	2.1	28.21	1	27.70	27.35	1.1	4,867	0.02%
2019/08/29	0	0.00	3	27.72	27.95	-3	4,679	-0.06%
2019/08/28	10.1	27.80	0	0.00	27.70	10.1	4,637	0.22%
2019/08/27	25.1	27.62	6	27.65	27.70	19.1	4,575	0.42%
2019/08/26	5	26.90	8	26.86	26.90	-3	4,495	-0.07%
2019/08/23	2.1	27.30	2	27.45	27.45	0.1	4,454	0.00%
2019/08/22	4.1	27.29	15	27.09	27.05	-10.9	4,329	-0.25%
2019/08/21	6.1	26.77	7	26.69	26.75	-0.9	4,229	-0.02%
2019/08/20	6.1	26.84	3	26.55	26.50	3.1	4,192	0.07%
2019/08/19	0.1	26.20	0	0.00	26.25	0.1	4,110	0.00%
2019/08/16	0.1	25.80	6	26.05	25.80	-5.9	4,037	-0.15%
2019/08/15	4	26.29	7	25.53	26.15	-3	3,992	-0.08%
2019/08/14	14.1	25.98	20	26.00	25.70	-5.9	3,939	-0.15%
2019/08/13	5	25.91	1	25.80	25.75	4	3,863	0.10%
2019/08/12	2	24.40	2	25.35	25.95	0	3,757	0.00%
2019/08/08	0	0.00	2	24.03	24.00	-2	3,658	-0.05%
2019/08/07	1	24.05	2	23.83	23.60	-1	3,702	-0.03%
2019/08/06	1	23.15	18	23.13	24.00	-17	3,791	-0.45%
2019/08/05	0	0.00	3	23.70	23.70	-3	3,887	-0.08%
2019/08/02	1	24.80	6	24.63	24.50	-5	3,916	-0.13%
2019/08/01	24	25.45	1	25.35	25.35	23	3,965	0.58%
2019/07/31	2	25.63	3	25.55	25.75	-1	3,999	-0.03%
2019/07/30	0	0.00	1	26.35	25.65	-1	4,010	-0.02%
2019/07/29	0.1	26.65	2	26.73	26.35	-1.9	4,035	-0.05%
2019/07/26	2.1	26.78	3	26.78	26.75	-0.9	4,037	-0.02%
2019/07/25	2.1	26.30	2	26.83	27.00	0.1	4,028	0.00%
2019/07/24	3	26.38	3	26.67	26.65	0	3,979	0.00%
2019/07/23	1.1	25.77	1	26.00	25.95	0.1	3,926	0.00%
2019/07/22	1	25.75	0	0.00	25.65	1	3,953	0.03%
2019/07/19	0.1	25.80	8	26.00	25.90	-7.9	3,971	-0.20%
2019/07/18	1.1	25.99	2	26.35	25.65	-0.9	3,996	-0.02%
2019/07/16	11	26.94	2	26.73	26.70	9	4,076	0.22%
2019/07/15	3.1	26.57	3	26.50	26.50	0.1	4,108	0.00%
2019/07/12	0.1	27.00	0	0.00	27.05	0.1	4,299	0.00%
2019/07/11	2	26.90	0	0.00	26.80	2	4,408	0.05%
2019/07/10	7	26.82	5	26.77	27.20	2	4,515	0.04%
2019/07/09	0	0.00	5	26.80	26.90	-5	4,696	-0.11%
2019/07/08	20	27.83	40	27.51	27.45	-20	5,160	-0.39%
2019/07/05	124.1	27.31	111	27.01	27.00	13.1	5,857	0.22%	大買/大賣/
2019/07/04	0	0.00	10	26.34	26.75	-10	5,700	-0.18%
2019/07/03	4.1	25.68	3	25.20	25.20	1.1	5,573	0.02%
2019/07/02	4.1	26.33	5	26.24	25.90	-0.9	5,601	-0.02%
2019/07/01	0	0.00	2	25.83	26.00	-2	5,601	-0.04%
2019/06/28	2	25.45	1	25.30	25.30	1	5,626	0.02%
2019/06/27	2.1	25.52	2	25.35	25.35	0.1	5,719	0.00%
2019/06/24	0	0.00	1	25.50	25.60	-1	5,855	-0.02%
2019/06/21	3	25.80	4	26.00	25.55	-1	5,895	-0.02%
2019/06/20	1	26.25	1	26.00	26.05	0	5,935	0.00%
2019/06/19	0	0.00	7	25.69	25.80	-7	5,979	-0.12%
2019/06/18	0	0.00	23	25.83	25.30	-23	6,078	-0.38%
2019/06/17	10	25.35	0	0.00	25.90	10	6,100	0.16%
2019/06/12	0	0.00	3	25.33	25.00	-3	6,351	-0.05%
2019/06/11	2	25.33	1	25.30	25.30	1	6,380	0.02%
2019/06/10	24	24.81	2	25.08	25.25	22	6,416	0.34%
2019/06/06	14	25.35	13	24.65	24.50	1	6,437	0.02%
2019/06/05	2	24.70	1	24.50	24.50	1	6,393	0.02%
2019/06/04	0	0.00	1	24.45	24.25	-1	6,454	-0.02%
2019/06/03	2	24.33	1	24.25	24.25	1	6,495	0.02%
2019/05/31	2	24.75	1	24.75	24.75	1	6,506	0.02%
2019/05/29	1	24.35	5	24.35	24.25	-4	6,571	-0.06%
2019/05/28	1	24.55	1	24.70	24.70	0	6,676	0.00%
2019/05/27	1	24.60	2	24.60	24.55	-1	6,765	-0.01%
2019/05/24	1	24.40	1	24.10	24.10	0	6,787	0.00%
2019/05/23	0	0.00	4	23.96	24.00	-4	6,905	-0.06%
2019/05/22	3	24.37	0	0.00	24.20	3	6,957	0.04%
2019/05/21	1	23.65	6	23.67	24.45	-5	7,021	-0.07%
2019/05/20	3	23.97	3	24.00	23.90	0	7,087	0.00%
2019/05/17	1	24.30	2	24.38	23.90	-1	7,294	-0.01%
2019/05/16	4	24.73	2	24.53	24.40	2	7,583	0.03%
2019/05/15	1	24.85	4	24.91	25.05	-3	7,709	-0.04%
2019/05/14	1	23.10	5	23.82	24.55	-4	8,016	-0.05%
2019/05/13	6	24.23	7	23.36	23.30	-1	8,253	-0.01%
2019/05/10	1	25.85	16	24.79	25.05	-15	8,743	-0.17%
2019/05/08	1.1	26.17	5	26.20	26.35	-3.9	8,782	-0.04%
2019/05/06	1	26.40	1	26.30	26.30	0	8,994	0.00%
2019/05/03	1	27.50	0	0.00	27.60	1	9,300	0.01%
2019/05/02	4	27.30	1	27.10	27.35	3	9,345	0.03%
2019/04/30	2	27.05	2	27.08	27.20	0	9,520	0.00%
2019/04/29	4	27.03	0	0.00	26.60	4	9,689	0.04%
2019/04/26	7.1	27.49	51	27.30	27.30	-43.9	9,797	-0.45%
2019/04/25	2	27.90	1	28.10	28.10	1	10,130	0.01%
2019/04/24	8.2	28.47	2	28.48	28.35	6.2	10,373	0.06%
2019/04/23	3	28.62	1	28.75	28.75	2	10,579	0.02%
2019/04/22	2	28.95	7	29.09	28.80	-5	10,535	-0.05%
2019/04/19	0	0.00	14	28.91	28.90	-14	10,523	-0.13%
2019/04/18	12	29.05	6	29.23	28.65	6	10,517	0.06%
2019/04/17	3	29.85	3	30.37	29.85	0	10,458	0.00%
2019/04/16	5	29.85	11	29.59	30.15	-6	10,576	-0.06%
2019/04/15	11	29.59	0	0.00	29.25	11	10,637	0.10%
2019/04/12	10	30.37	7	29.91	29.05	3	10,596	0.03%
2019/04/11	6	30.82	31	30.65	30.70	-25	10,145	-0.25%
2019/04/10	0	0.00	4	28.51	28.55	-4	9,180	-0.04%
2019/04/09	2	27.80	12	27.96	27.85	-10	9,094	-0.11%
2019/04/08	2	27.83	0	0.00	27.50	2	9,061	0.02%
2019/04/03	1	27.50	8	27.69	27.60	-7	9,079	-0.08%
2019/04/02	8	27.19	3	27.18	27.25	5	9,083	0.06%
2019/04/01	1	27.20	5.1	27.50	27.30	-4.1	9,101	-0.04%
2019/03/29	3	26.77	1	26.65	26.65	2	9,054	0.02%
2019/03/28	3	27.07	3	26.82	26.65	0	9,332	0.00%
2019/03/27	2	26.58	1	26.80	26.90	1	9,489	0.01%
2019/03/26	3	26.22	4	26.11	26.05	-1	9,577	-0.01%
2019/03/25	2	26.05	3	26.10	26.10	-1	9,814	-0.01%
2019/03/22	2	27.43	7	27.19	27.15	-5	9,900	-0.05%
2019/03/21	2	27.60	9	27.44	27.55	-7	10,038	-0.07%
2019/03/20	3	26.67	10	26.58	26.55	-7	10,738	-0.07%
2019/03/19	8	26.73	155	26.68	26.70	-147	10,914	-1.35%	大賣/鉅額交易
2019/03/18	15.1	26.41	0	0.00	26.25	15.1	10,916	0.14%
2019/03/15	8.1	27.52	2	27.30	27.15	6.1	10,826	0.06%
2019/03/14	8.2	28.10	3	27.60	27.70	5.2	10,870	0.05%
2019/03/13	1.1	28.08	2	28.20	28.00	-0.9	11,142	-0.01%
2019/03/12	1.1	27.99	3	27.97	27.70	-1.9	11,336	-0.02%
2019/03/11	4	27.39	2	27.48	27.50	2	11,605	0.02%
2019/03/08	1	27.95	1	27.70	27.70	0	12,319	0.00%
2019/03/07	51	28.55	2	28.78	28.50	49	13,170	0.37%
2019/03/06	2	28.73	1	28.70	28.70	1	13,509	0.01%
2019/03/05	5	28.90	6	28.92	28.75	-1	13,769	-0.01%
2019/03/04	1.1	28.75	4	29.21	29.30	-2.9	13,904	-0.02%
2019/02/27	5.1	28.86	4	29.39	28.75	1.1	13,919	0.01%
2019/02/26	10.1	30.35	15	29.53	29.45	-4.9	13,911	-0.04%
2019/02/25	1	30.30	5	30.35	30.25	-4	13,990	-0.03%
2019/02/22	1	30.30	2	30.90	30.10	-1	14,172	-0.01%
2019/02/21	6	30.17	28	30.10	30.20	-22	14,153	-0.16%
2019/02/20	10	30.35	6	30.40	30.15	4	14,199	0.03%
2019/02/19	16	30.37	6	30.40	30.15	10	14,224	0.07%
2019/02/18	8.2	30.22	104	30.31	29.95	-95.8	14,215	-0.67%	大賣/
2019/02/15	217	32.09	7	32.11	31.00	210	14,082	1.49%	大買/鉅額交易
2019/02/14	21	31.64	26	31.53	31.25	-5	13,848	-0.04%
2019/02/13	58.1	31.89	48	31.61	31.35	10.1	13,838	0.07%
2019/02/12	57	30.90	113	31.00	31.30	-56	13,648	-0.41%	大賣/
2019/02/11	115	30.28	77	30.42	31.15	38	13,564	0.28%	大買/
2019/01/30	23.1	28.72	23	28.78	28.55	0.1	13,213	0.00%
2019/01/29	30.1	28.72	31	28.70	28.90	-0.9	13,385	-0.01%
2019/01/28	1.1	29.11	4	29.43	29.00	-2.9	13,834	-0.02%
2019/01/25	55	28.96	60	28.78	28.75	-5	14,039	-0.04%
2019/01/24	21	28.96	5	29.20	28.40	16	14,141	0.11%
2019/01/23	6.1	28.32	12	27.95	28.25	-5.9	13,989	-0.04%
2019/01/22	3.1	28.41	2	29.10	28.10	1.1	14,086	0.01%
2019/01/21	25	28.96	24	29.20	28.80	1	13,979	0.01%
2019/01/18	1	28.55	11.2	28.82	29.05	-10.2	13,906	-0.07%
2019/01/17	15	28.65	17	28.72	28.40	-2	13,893	-0.01%
2019/01/16	5	28.19	15	28.19	28.95	-10	13,553	-0.07%
2019/01/15	7	27.35	3	27.33	27.05	4	13,306	0.03%
2019/01/14	0	0.00	1	26.50	26.25	-1	13,137	-0.01%
2019/01/11	3.2	26.87	2	26.83	26.40	1.2	13,213	0.01%
2019/01/10	2	26.48	24	26.64	26.85	-22	13,196	-0.17%
2019/01/09	45	27.43	44	26.96	26.40	1	13,169	0.01%
2019/01/08	2	26.98	13	26.87	26.75	-11	13,080	-0.08%
2019/01/07	3	25.75	10	26.40	26.85	-7	12,900	-0.05%
2019/01/04	11	24.00	6	24.01	24.45	5	12,832	0.04%
2019/01/03	6.1	25.62	0	0.00	25.45	6.1	12,756	0.05%
2019/01/02	0.1	25.75	9	26.00	25.70	-8.9	12,860	-0.07%
2018/12/28	4	25.55	1	25.45	25.45	3	12,985	0.02%
2018/12/27	2	25.78	1	25.45	25.45	1	13,109	0.01%
2018/12/26	11.1	25.95	5	25.37	24.95	6.1	13,064	0.05%
2018/12/25	22.1	25.64	2	25.60	25.60	20.1	13,032	0.15%
2018/12/24	3	26.82	3	26.33	26.50	0	12,977	0.00%
2018/12/22	4.1	26.32	1	26.60	26.25	3.1	13,007	0.02%
2018/12/21	5.1	26.08	9	26.67	26.95	-3.9	13,020	-0.03%
2018/12/20	4.4	25.92	53	25.07	25.65	-48.6	12,743	-0.38%
2018/12/19	20.2	25.78	12	25.53	25.45	8.2	12,634	0.06%
2018/12/18	41	25.81	6	25.69	26.00	35	12,559	0.28%
2018/12/17	28	27.62	24	27.63	27.25	4	12,402	0.03%
2018/12/14	13	27.82	10	27.86	27.70	3	12,378	0.02%
2018/12/13	85.2	29.63	49	29.63	28.80	36.2	12,204	0.30%
2018/12/12	10	28.75	14	29.24	29.70	-4	11,430	-0.03%
2018/12/11	9	27.03	5	27.10	27.00	4	11,257	0.04%
2018/12/10	14	27.00	12	27.03	26.70	2	11,295	0.02%
2018/12/07	20	28.24	9	28.09	28.10	11	11,245	0.10%
2018/12/06	10	28.99	31	27.97	27.55	-21	11,175	-0.19%
2018/12/05	34	30.66	33	30.61	30.25	1	10,997	0.01%
2018/12/04	12	31.30	100	31.37	31.50	-88	10,949	-0.80%
2018/12/03	160	31.93	64	32.76	31.90	96	10,750	0.89%	大買/
2018/11/30	32	30.23	36	30.59	31.25	-4	10,080	-0.04%
2018/11/29	28	27.82	17	27.83	28.45	11	9,212	0.12%
2018/11/28	58	25.21	58	25.82	25.90	0	8,915	0.00%
2018/11/27	20	24.50	11.2	24.23	24.80	8.8	8,751	0.10%
2018/11/26	3	23.75	1	24.05	23.75	2	8,657	0.02%
2018/11/23	11.2	23.83	2	23.48	23.45	9.2	8,811	0.10%
2018/11/22	19	25.03	31	24.77	24.25	-12	9,015	-0.13%
2018/11/21	19	25.94	4	25.91	25.55	15	8,951	0.17%
2018/11/20	2	25.35	2.4	25.71	25.75	-0.4	8,885	0.00%
2018/11/19	3	25.43	4	25.63	25.65	-1	8,898	-0.01%
2018/11/16	7.4	24.83	8	24.70	24.60	-0.6	9,020	-0.01%
2018/11/15	2	24.33	3	24.53	24.45	-1	9,163	-0.01%
2018/11/14	4	24.23	0	0.00	24.10	4	9,169	0.04%
2018/11/13	8	23.64	4	23.46	24.15	4	9,201	0.04%
2018/11/12	13	23.77	10	24.05	24.10	3	9,232	0.03%
2018/11/09	7	24.17	4	23.96	23.80	3	9,218	0.03%
2018/11/08	27	25.69	24	25.81	24.65	3	9,232	0.03%
2018/11/07	14	24.94	15	25.46	25.80	-1	9,204	-0.01%
2018/11/06	19	24.90	26	25.39	24.30	-7	9,220	-0.08%
2018/11/05	43	26.43	15	26.43	25.75	28	9,225	0.30%
2018/11/02	6	24.82	20	25.44	26.00	-14	8,734	-0.16%
2018/11/01	16	23.27	6	23.50	23.65	10	8,434	0.12%
2018/10/31	1	21.95	21	21.65	22.25	-20	8,304	-0.24%
2018/10/30	16	20.63	16	20.89	21.00	0	8,139	0.00%
2018/10/29	2	20.30	7	20.46	20.30	-5	8,095	-0.06%
2018/10/26	14	20.42	4	20.65	20.30	10	8,223	0.12%
2018/10/25	23	20.90	9	20.81	20.75	14	8,232	0.17%
2018/10/24	4	23.01	3	23.50	23.05	1	8,230	0.01%
2018/10/23	5	23.53	3	23.00	23.00	2	8,421	0.02%
2018/10/22	3	23.15	2	23.88	23.90	1	8,524	0.01%
2018/10/19	8	23.23	5	23.17	23.25	3	8,669	0.03%
2018/10/18	3	24.52	2	24.55	24.50	1	8,841	0.01%
2018/10/17	2	25.05	1	24.35	24.25	1	8,960	0.01%
2018/10/16	2	25.03	1	24.65	24.50	1	9,063	0.01%
2018/10/15	1	24.00	7	24.34	24.75	-6	9,181	-0.07%
2018/10/12	15	23.58	12	24.02	24.05	3	9,501	0.03%
2018/10/09	4	26.60	12	25.71	25.60	-8	9,883	-0.08%
2018/10/08	12	27.20	16	26.86	26.30	-4	9,900	-0.04%
2018/10/05	20	28.69	9	29.21	28.60	11	9,810	0.11%
2018/10/04	3	32.12	3	31.70	31.75	0	9,787	0.00%
2018/10/03	10	32.75	2	32.73	32.05	8	9,966	0.08%
2018/10/02	2	33.40	12	33.50	33.40	-10	10,174	-0.10%
2018/10/01	3	32.78	5	33.22	33.00	-2	10,261	-0.02%
2018/09/28	7	33.12	3	32.52	32.35	4	10,444	0.04%
2018/09/27	1	33.50	4	33.78	33.30	-3	10,643	-0.03%
2018/09/26	15	34.14	12	33.81	33.65	3	10,919	0.03%
2018/09/25	7	33.27	7	33.86	33.95	0	11,420	0.00%
2018/09/21	5	32.83	7	32.75	32.85	-2	11,721	-0.02%
2018/09/20	2	32.08	5	31.62	31.60	-3	11,692	-0.03%
2018/09/19	2	33.60	6	33.31	33.20	-4	11,730	-0.03%
2018/09/18	5	33.60	8	33.30	33.20	-3	11,875	-0.03%
2018/09/17	5	34.12	3	34.28	34.35	2	11,951	0.02%
2018/09/14	1	34.80	5	34.81	34.65	-4	12,053	-0.03%
2018/09/13	5	34.00	2	34.35	33.45	3	12,211	0.02%
2018/09/12	2	33.95	1	33.95	33.95	1	12,365	0.01%
2018/09/11	10.1	33.83	5	34.09	34.10	5.1	12,775	0.04%
2018/09/10	52	34.24	43	35.96	33.50	9	12,938	0.07%
2018/09/07	7	37.41	3	38.63	37.20	4	13,031	0.03%
2018/09/06	38	38.58	36	39.13	38.20	2	13,277	0.02%
2018/09/05	36	40.20	35	40.34	39.70	1	13,695	0.01%
2018/09/04	29	39.95	46	39.64	40.35	-17	14,177	-0.12%
2018/09/03	22	40.50	1	39.25	38.80	21	14,395	0.15%
2018/08/31	3	41.20	5	41.53	41.65	-2	14,562	-0.01%
2018/08/30	7	41.66	7	41.78	41.85	0	14,713	0.00%
2018/08/29	20	40.25	22	40.83	40.90	-2	14,755	-0.01%
2018/08/28	12	39.08	4	39.13	39.00	8	14,992	0.05%
2018/08/27	12	39.40	8	39.32	39.60	4	15,665	0.03%
2018/08/24	3	37.00	3	36.87	38.35	0	16,260	0.00%
2018/08/23	8	38.71	0	0.00	37.90	8	16,866	0.05%
2018/08/22	19	37.87	23	38.15	39.20	-4	17,355	-0.02%
2018/08/21	5	37.10	2	36.85	37.20	3	17,414	0.02%
2018/08/20	12	36.00	3	36.03	36.05	9	17,824	0.05%
2018/08/17	2	38.18	3	37.52	37.05	-1	18,015	-0.01%
2018/08/16	22	36.64	33	37.43	37.80	-11	18,146	-0.06%
2018/08/15	13	37.87	12	37.44	37.40	1	18,284	0.01%
2018/08/14	13	37.63	25	38.61	39.20	-12	18,368	-0.07%
2018/08/13	49	39.14	349	37.33	37.45	-300	18,516	-1.62%	大賣/鉅額交易
2018/08/10	28	41.87	88	41.26	41.00	-60	18,671	-0.32%
2018/08/09	11	44.58	10	44.60	44.70	1	18,662	0.01%
2018/08/08	28	45.27	23	45.49	44.60	5	19,369	0.03%
2018/08/07	4	45.10	14	45.43	45.30	-10	19,748	-0.05%
2018/08/06	29	44.67	30	44.64	44.50	-1	19,966	-0.01%
2018/08/03	44	44.96	36	44.18	45.10	8	20,087	0.04%
2018/08/02	56	44.45	45	43.95	43.25	11	20,151	0.05%
2018/08/01	62	46.73	18	47.24	46.35	44	20,139	0.22%
2018/07/31	10	46.85	19	47.02	47.00	-9	20,239	-0.04%
2018/07/30	183	47.82	89	47.22	46.45	94	20,574	0.46%	大買/
2018/07/27	26	48.59	44	48.58	48.65	-18	20,620	-0.09%
2018/07/26	36	47.12	16	47.28	47.65	20	20,598	0.10%
2018/07/25	62	47.01	51	46.77	47.10	11	20,590	0.05%
2018/07/24	13	44.38	13	44.70	44.95	0	20,477	0.00%
2018/07/23	3	43.80	10	43.14	43.50	-7	20,442	-0.03%
2018/07/20	92	44.93	94	44.76	43.50	-2	20,453	-0.01%
2018/07/19	225	44.93	207	44.97	44.80	18	20,503	0.09%	大買/大賣/
2018/07/18	194	48.37	52	46.60	45.85	142	20,485	0.69%	大買/鉅額交易
2018/07/17	36	51.15	46	51.14	50.90	-10	20,276	-0.05%
2018/07/16	43	50.56	17	50.43	49.65	26	20,265	0.13%
2018/07/13	38	52.46	9	52.17	52.00	29	20,283	0.14%
2018/07/12	26	51.72	35	51.83	52.60	-9	20,531	-0.04%
2018/07/11	18	51.59	62	53.09	51.80	-44	20,832	-0.21%
2018/07/10	72	52.87	23	53.20	52.40	49	20,859	0.23%
2018/07/09	31	54.02	90	54.67	54.00	-59	20,861	-0.28%
2018/07/06	34	55.44	34	55.96	55.50	0	20,896	0.00%
2018/07/05	53	58.60	59	59.41	57.90	-6	20,969	-0.03%
2018/07/04	20	60.15	18	59.52	59.30	2	20,875	0.01%
2018/07/03	52	61.49	69	61.78	61.50	-17	20,903	-0.08%
2018/07/02	51	59.74	60	60.02	59.30	-9	20,719	-0.04%
2018/06/29	9	57.00	16	57.35	57.00	-7	20,522	-0.03%
2018/06/28	9	56.17	7	55.99	55.80	2	20,679	0.01%
2018/06/27	34	58.41	31	58.98	57.60	3	21,421	0.01%
2018/06/26	7	56.94	5	57.30	57.60	2	21,661	0.01%
2018/06/25	2	57.85	13	57.76	56.70	-11	22,331	-0.05%
2018/06/22	14	59.31	9	58.82	58.40	5	22,758	0.02%
2018/06/21	24	59.04	45	58.55	57.80	-21	22,747	-0.09%
2018/06/20	148	58.45	126	58.58	57.60	22	22,667	0.10%	大買/大賣/
2018/06/19	57	58.42	56	57.99	57.00	1	22,460	0.00%
2018/06/15	33	60.73	2	60.70	59.50	31	22,427	0.14%
2018/06/14	19	60.36	35	60.71	59.60	-16	22,244	-0.07%
2018/06/13	137	63.11	107	59.90	58.70	30	21,992	0.14%	大買/大賣/
2018/06/12	56	62.08	66	62.90	65.10	-10	21,603	-0.05%
2018/06/11	81	60.76	35	60.72	60.00	46	21,153	0.22%
2018/06/08	38	60.49	70	61.05	59.60	-32	21,069	-0.15%
2018/06/07	85	60.59	50	60.07	59.80	35	20,875	0.17%
2018/06/06	56	61.49	82	61.76	60.60	-26	20,827	-0.12%
2018/06/05	195	63.11	108	62.41	60.60	87	21,042	0.41%	大買/大賣/
2018/06/04	149	68.64	130	66.19	64.40	19	20,988	0.09%	大買/大賣/
2018/06/01	62	62.69	85	64.16	66.60	-23	20,470	-0.11%
2018/05/31	102	63.19	116	63.40	60.60	-14	19,774	-0.07%	大買/大賣/
2018/05/30	46	59.19	74	59.66	61.20	-28	19,175	-0.15%
2018/05/29	47	56.81	64	57.23	57.20	-17	18,789	-0.09%
2018/05/28	53	56.18	270	55.78	56.70	-217	18,734	-1.16%	大賣/鉅額交易
2018/05/25	82	51.80	85	53.40	53.80	-3	18,330	-0.02%
2018/05/24	118	50.92	124	51.95	51.80	-6	18,130	-0.03%	大買/大賣/
2018/05/23	170	50.75	194	50.02	50.10	-24	18,104	-0.13%	大買/大賣/
2018/05/22	170	51.36	65	50.76	50.70	105	17,897	0.59%	大買/鉅額交易
2018/05/21	177	51.55	60	50.69	50.60	117	17,741	0.66%	大買/鉅額交易
2018/05/18	112	56.39	100	53.66	52.10	12	17,470	0.07%	大買/
2018/05/17	83	57.86	61	59.39	57.30	22	17,203	0.13%
2018/05/16	275	59.34	240	59.44	58.20	35	17,002	0.21%	大買/大賣/
2018/05/15	63	56.47	49	57.85	59.10	14	16,351	0.09%
2018/05/14	33	53.25	23	52.65	53.80	10	16,107	0.06%
2018/05/11	10	51.31	20	51.48	50.60	-10	15,878	-0.06%
2018/05/10	6	52.83	5	52.54	52.60	1	15,750	0.01%
2018/05/09	27	51.80	5	51.92	51.10	22	15,652	0.14%
2018/05/08	11	52.57	19	53.35	51.60	-8	15,544	-0.05%
2018/05/07	87	53.20	46	53.44	54.00	41	15,424	0.27%
2018/05/04	5	50.28	15	50.52	51.00	-10	15,013	-0.07%
2018/05/03	5	48.56	3	48.60	48.50	2	14,859	0.01%
2018/05/02	8	48.98	4	49.51	48.10	4	15,094	0.03%
2018/04/30	4	50.40	8	50.31	50.50	-4	15,025	-0.03%
2018/04/27	1	48.40	4	48.48	48.65	-3	15,052	-0.02%
2018/04/26	2	47.20	5	47.37	47.80	-3	15,154	-0.02%
2018/04/25	10	48.35	4	48.88	46.90	6	15,449	0.04%
2018/04/24	9	43.99	7	47.91	47.75	2	15,601	0.01%
2018/04/23	3	49.00	8	49.19	47.65	-5	15,674	-0.03%
2018/04/20	7	50.60	6	51.23	50.00	1	16,131	0.01%
2018/04/19	11	49.17	17	49.11	49.90	-6	16,878	-0.04%
2018/04/18	29	48.96	21.2	48.83	49.05	7.8	16,811	0.05%
2018/04/17	9	49.58	16	50.09	47.55	-7	16,604	-0.04%
2018/04/16	3	53.33	5	54.32	52.70	-2	16,259	-0.01%
2018/04/13	4	54.45	8	55.09	54.60	-4	16,165	-0.02%
2018/04/12	10	55.92	7	55.57	55.90	3	16,055	0.02%
2018/04/11	4	55.08	17.2	55.65	57.30	-13.2	16,235	-0.08%
2018/04/10	5	54.56	9	54.34	52.40	-4	16,328	-0.02%
2018/04/09	20	57.50	12	57.28	54.00	8	16,599	0.05%
2018/04/03	22	53.82	33	54.24	55.50	-11	16,941	-0.06%
2018/04/02	3	50.87	4	50.63	50.60	-1	16,618	-0.01%
2018/03/31	46	50.21	39	50.83	49.80	7	16,814	0.04%
2018/03/30	25	50.37	28	51.60	49.50	-3	16,775	-0.02%
2018/03/29	99	47.24	104	47.29	48.35	-5	15,886	-0.03%	大賣/
2018/03/28	63	46.70	88	46.82	46.50	-25	15,454	-0.16%
2018/03/27	13	44.86	24	45.81	46.40	-11	14,681	-0.07%
2018/03/26	5	41.18	12	41.19	42.20	-7	14,229	-0.05%
2018/03/23	0	0.00	12	39.37	39.50	-12	14,181	-0.08%
2018/03/22	15	41.39	15	41.38	41.00	0	14,100	0.00%
2018/03/21	10	41.28	29	40.91	42.00	-19	13,843	-0.14%
2018/03/20	3	39.92	0	0.00	39.75	3	13,608	0.02%
2018/03/19	1	40.50	0	0.00	40.45	1	13,536	0.01%
2018/03/16	3	39.93	26	40.11	39.60	-23	13,452	-0.17%
2018/03/15	15	39.67	1	39.55	39.70	14	13,402	0.10%
2018/03/14	6	40.80	11	40.50	40.30	-5	13,392	-0.04%
2018/03/13	16	39.97	4	40.24	39.85	12	13,261	0.09%
2018/03/12	11	40.35	79	40.38	40.20	-68	13,267	-0.51%
2018/03/09	77	39.85	37	41.47	39.40	40	13,276	0.30%
2018/03/08	37	40.33	96	38.95	40.65	-59	13,007	-0.45%
2018/03/07	85	39.15	2	37.80	37.80	83	12,640	0.66%
2018/03/06	2	37.80	0	0.00	37.75	2	12,779	0.02%
2018/03/05	4	37.80	4	38.91	37.50	0	13,422	0.00%
2018/03/02	3	39.30	25	39.23	39.10	-22	13,869	-0.16%
2018/03/01	22	38.12	6	38.29	39.40	16	13,587	0.12%
2018/02/27	7	38.19	6	37.93	37.00	1	13,458	0.01%
2018/02/26	7	38.01	1	38.25	37.65	6	13,563	0.04%
2018/02/23	43	37.85	18	37.67	37.65	25	13,544	0.18%
2018/02/22	2	35.58	1	35.95	35.65	1	13,578	0.01%
2018/02/21	5	34.78	3	35.80	35.50	2	13,554	0.01%
2018/02/12	11	32.94	10	33.30	33.90	1	13,482	0.01%
2018/02/09	1	30.80	55	30.82	31.85	-54	13,447	-0.40%
2018/02/08	0	0.00	1	33.75	33.20	-1	13,354	-0.01%
2018/02/07	3	34.60	11	34.48	34.60	-8	13,440	-0.06%
2018/02/06	0	0.00	20	34.20	32.35	-20	13,389	-0.15%
2018/02/05	5	34.80	132	34.73	35.80	-127	13,266	-0.96%	大賣/鉅額交易
2018/02/02	12	36.44	36	36.57	36.30	-24	13,266	-0.18%
2018/02/01	8	36.62	16	36.81	36.60	-8	13,289	-0.06%
2018/01/31	10	36.98	10	36.63	36.45	0	13,308	0.00%
2018/01/30	1	37.20	0	0.00	36.90	1	13,336	0.01%
2018/01/29	0	0.00	10	39.18	38.25	-10	13,305	-0.08%
2018/01/26	5	37.46	11	37.90	38.95	-6	13,367	-0.04%
2018/01/25	11	40.24	41	38.82	37.90	-30	13,386	-0.22%
2018/01/24	33	38.65	30	38.77	38.70	3	13,297	0.02%
2018/01/23	8	39.09	2	38.30	38.30	6	13,411	0.04%
2018/01/22	2	40.05	13	39.46	39.40	-11	13,872	-0.08%
2018/01/19	51	39.36	36	39.57	39.90	15	14,166	0.11%
2018/01/18	73	39.77	76	39.57	38.90	-3	13,806	-0.02%
2018/01/17	16	39.59	54	39.26	39.70	-38	13,511	-0.28%
2018/01/16	116	37.25	108	37.56	38.55	8	13,081	0.06%	大買/大賣/
2018/01/15	12	37.12	97	37.42	38.10	-85	12,653	-0.67%
2018/01/12	2	34.00	6	35.40	34.65	-4	11,733	-0.03%
2018/01/11	4	34.05	4	34.11	34.10	0	11,646	0.00%
2018/01/10	12	34.39	2	33.60	33.40	10	11,639	0.09%
2018/01/09	7	34.16	10	34.09	33.95	-3	11,694	-0.03%
2018/01/08	12	35.34	272	35.35	34.35	-260	11,867	-2.19%	大賣/鉅額交易
2018/01/05	239	36.17	17	36.00	36.15	222	11,897	1.87%	大買/鉅額交易
2018/01/04	250	34.89	57	33.55	35.30	193	11,835	1.63%	大買/鉅額交易
2018/01/03	70	33.96	40	33.58	33.55	30	11,730	0.26%
2018/01/02	15	32.07	24	32.85	32.40	-9	11,342	-0.08%