強茂 (2481)-凱基-文心券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
54.5
漲跌
▼1.0
漲幅
-1.80%
成交量
494張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:30

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-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-文心券商分點個股進出
凱基-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	54.80	55.50	-1	1,283	-0.08%
2024/04/19	3	54.67	0	0.00	53.80	3	1,403	0.21%
2024/04/17	0	0.00	1	57.20	56.80	-1	1,395	-0.07%
2024/04/16	1	55.90	0	0.00	55.80	1	1,411	0.07%
2024/04/15	1	58.00	0	0.00	58.30	1	1,390	0.07%
2024/04/10	0	59.90	1	59.60	59.70	-1	1,397	-0.07%
2024/04/03	0	57.80	3	58.17	58.20	-3	1,459	-0.20%
2024/04/01	0	0.00	1	57.40	57.80	-1	1,497	-0.07%
2024/03/27	1	57.80	6	58.10	57.70	-5	1,591	-0.31%
2024/03/26	2	56.80	0	0.00	56.70	2	1,581	0.13%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/20	0	56.90	0	0.00	57.10	0	2,165	0.00%
2024/03/18	0	56.70	0	0.00	56.90	0	2,253	0.00%
2024/03/15	2	57.10	0	0.00	57.10	2	2,284	0.09%
2024/03/14	0	0.00	15	57.61	57.60	-15	2,344	-0.64%
2024/03/11	2	59.00	0	0.00	59.00	2	2,378	0.08%
2024/03/08	1	59.50	0	0.00	59.20	1	2,410	0.04%
2024/03/07	1	59.80	1	60.20	60.30	0	2,431	0.00%
2024/03/04	0	62.00	5	62.20	61.50	-5	2,886	-0.17%
2024/02/23	0	62.60	0	0.00	62.20	0	2,878	0.00%
2024/02/21	0	0.00	1	63.00	63.50	-1	2,900	-0.03%
2024/02/19	0	0.00	1	63.90	63.80	-1	2,891	-0.03%
2024/02/16	1	62.90	0	0.00	63.30	1	2,896	0.03%
2024/02/05	0	61.40	0	0.00	61.20	0	2,888	0.00%
2024/02/01	0	61.90	0	0.00	61.70	0	2,905	0.00%
2024/01/30	0	0.00	1	62.70	62.50	-1	2,888	-0.03%
2024/01/19	1	63.40	1	63.50	63.00	0	2,895	0.00%
2024/01/18	0	63.00	0	0.00	62.70	0	2,899	0.00%
2024/01/17	1	62.80	0	0.00	63.10	1	2,895	0.03%
2024/01/10	0	63.10	0	0.00	62.90	0	2,804	0.00%
2024/01/09	0	0.00	6	64.00	63.90	-6	2,783	-0.22%
2024/01/05	1	65.40	1	65.10	64.70	0	2,770	0.00%
2024/01/04	1	65.20	0	0.00	65.00	1	2,764	0.04%
2024/01/03	0	65.10	0	0.00	65.70	0	2,741	0.00%
2024/01/02	1	66.80	0	0.00	66.60	1	2,686	0.04%
2023/12/29	0	67.70	0	0.00	67.30	0	2,646	0.00%
2023/12/28	0	0.00	1	68.00	67.80	-1	2,629	-0.04%
2023/12/22	0	0.00	2	69.50	69.60	-2	2,486	-0.08%
2023/12/21	2	68.65	2	68.55	68.60	0	2,460	0.00%
2023/12/20	6	69.05	1	70.00	68.60	5	2,439	0.20%
2023/12/19	0	68.80	0	0.00	68.50	0	2,392	0.00%
2023/12/18	4	70.62	1	70.90	69.30	3	2,342	0.13%
2023/12/15	9	72.00	6	70.78	69.30	3	2,231	0.13%
2023/12/14	0	0.00	1	69.90	70.30	-1	1,847	-0.05%
2023/12/11	2	69.45	1	70.00	69.00	1	1,776	0.06%
2023/12/08	1	68.50	1.1	68.15	68.60	-0.1	1,714	0.00%
2023/12/06	5	68.70	5	69.10	67.90	0	1,696	0.00%
2023/12/05	1	68.60	1	67.80	68.70	0	1,673	0.00%
2023/12/04	1	68.50	0	0.00	68.50	1	1,630	0.06%
2023/12/01	3	69.93	1	69.40	70.20	2	1,573	0.13%
2023/11/30	0	0.00	6.3	67.39	70.70	-6.3	1,431	-0.44%
2023/11/29	1	66.10	2	65.35	65.90	-1	1,156	-0.09%
2023/11/21	1	63.90	1	63.40	63.70	0	1,146	0.00%
2023/11/02	0	0.00	1	61.20	61.30	-1	1,476	-0.07%
2023/10/31	1	60.20	0	0.00	59.60	1	1,525	0.07%
2023/10/30	1	61.60	0	0.00	61.20	1	1,577	0.06%
2023/10/27	0.1	61.60	0	0.00	61.40	0.1	1,633	0.01%
2023/10/25	1	63.20	1	62.90	62.90	0	1,748	0.00%
2023/10/24	1	62.00	1	62.30	62.10	0	1,846	0.00%
2023/10/20	1	60.50	1	61.80	61.80	0	1,961	0.00%
2023/10/19	1	63.00	1	62.90	63.00	0	2,055	0.00%
2023/10/17	0	64.00	0	0.00	63.70	0	2,201	0.00%
2023/10/16	5.2	64.17	0	0.00	63.30	5.2	2,403	0.22%
2023/10/11	1	64.70	1	65.30	64.20	0	3,635	0.00%
2023/10/05	1	64.80	1	64.70	64.80	0	4,607	0.00%
2023/10/04	1	63.70	1	63.60	63.80	0	5,391	0.00%
2023/10/03	1	64.60	1	64.90	64.40	0	5,595	0.00%
2023/09/19	0	0.00	2	66.10	65.80	-2	5,784	-0.03%
2023/09/18	1	67.10	6	67.32	67.10	-5	5,793	-0.09%
2023/09/15	0	0.00	2	66.20	66.40	-2	5,809	-0.03%
2023/09/14	8	66.95	2	66.80	67.20	6	5,800	0.10%
2023/09/13	0	0.00	2	65.50	65.80	-2	5,789	-0.03%
2023/09/12	3	65.80	2	66.20	65.80	1	5,816	0.02%
2023/09/11	1	65.30	1	65.80	64.80	0	5,816	0.00%
2023/09/05	4	65.75	2	66.15	65.80	2	5,961	0.03%
2023/09/04	0	0.00	1	64.70	64.90	-1	5,958	-0.02%
2023/08/23	0	0.00	1	62.20	62.30	-1	6,159	-0.02%
2023/08/22	1	62.60	0	0.00	62.10	1	6,172	0.02%
2023/08/21	1	62.70	0	0.00	62.70	1	6,188	0.02%
2023/08/17	3	63.63	2	64.20	64.40	1	6,202	0.02%
2023/08/10	1.5	67.00	0	0.00	66.80	1.5	6,139	0.02%
2023/08/08	5	72.90	8	71.98	71.80	-3	6,001	-0.05%
2023/08/02	5	74.00	1	74.20	71.70	4	6,010	0.07%
2023/08/01	1	72.70	0	0.00	73.50	1	5,947	0.02%
2023/07/24	2	77.15	2	75.70	76.30	0	5,619	0.00%
2023/07/20	11	77.95	8	78.54	78.60	3	5,494	0.05%
2023/07/19	3	79.13	11	79.93	77.60	-8	5,426	-0.15%
2023/07/18	6	83.03	7	80.66	79.90	-1	5,296	-0.02%
2023/07/17	6	79.75	11	79.84	80.10	-5	4,748	-0.11%
2023/07/14	12	77.37	0	78.20	78.00	12	4,388	0.27%
2023/07/13	6	76.57	6	75.90	75.20	0	4,225	0.00%
2023/07/12	5	77.96	14	78.99	76.30	-9	4,058	-0.22%
2023/07/11	16	76.79	23	78.29	79.00	-7	3,399	-0.21%
2023/07/10	8	71.80	3	71.70	71.90	5	2,663	0.19%
2023/07/04	0	0.00	10	69.40	69.50	-10	2,554	-0.39%
2023/07/03	1	69.60	0	0.00	69.40	1	2,600	0.04%
2023/06/29	4	69.20	0	0.00	69.00	4	2,671	0.15%
2023/06/27	6	70.90	0	0.00	68.90	6	3,105	0.19%
2023/06/26	5	69.40	6	69.73	69.80	-1	3,064	-0.03%
2023/06/21	0	0.00	1	68.50	69.30	-1	3,102	-0.03%
2023/06/20	0	0.00	7	67.17	68.20	-7	3,213	-0.22%
2023/06/19	2	67.70	2	67.70	67.80	0	3,365	0.00%
2023/06/14	0	0.00	4	70.10	70.00	-4	3,677	-0.11%
2023/06/12	5	70.90	6	71.47	70.80	-1	3,760	-0.03%
2023/06/09	10	70.58	1	71.10	70.90	9	3,746	0.24%
2023/06/07	0	0.00	2	70.30	70.30	-2	3,866	-0.05%
2023/06/06	2	69.50	0	70.10	69.40	2	3,969	0.05%
2023/06/05	2	71.25	0	0.00	71.00	2	4,284	0.05%
2023/05/19	0	67.50	0	0.00	67.00	0	4,807	0.00%
2023/05/16	0	0.00	1	65.60	65.80	-1	4,896	-0.02%
2023/05/15	1	64.50	0	0.00	64.70	1	4,903	0.02%
2023/05/10	0	0.00	1	67.10	66.70	-1	5,006	-0.02%
2023/05/03	10	66.80	10	66.70	66.70	0	5,474	0.00%
2023/05/02	0	0.00	3	67.27	67.00	-3	5,540	-0.05%
2023/04/25	0	66.20	0	0.00	64.30	0	5,597	0.00%
2023/04/21	5	68.40	0	0.00	66.80	5	5,571	0.09%
2023/04/20	0.2	70.00	0	0.00	69.20	0.2	5,542	0.00%
2023/04/19	1.1	70.88	0	0.00	70.60	1.1	5,551	0.02%
2023/04/18	0	0.00	2	72.65	71.60	-2	5,527	-0.04%
2023/04/17	0	0.00	1	71.30	72.20	-1	5,455	-0.02%
2023/04/13	1	70.30	2	71.00	70.10	-1	5,323	-0.02%
2023/04/06	1	71.80	1	71.80	71.70	0	5,181	0.00%
2023/03/30	1	70.90	1	70.80	70.80	0	5,119	0.00%
2023/03/29	2	71.30	1	71.40	71.00	1	5,091	0.02%
2023/03/28	3	71.43	2	71.90	70.50	1	4,993	0.02%
2023/03/27	1	69.90	0	0.00	69.90	1	4,707	0.02%
2023/03/23	1	70.40	0	0.00	70.30	1	4,743	0.02%
2023/03/22	10	71.50	10	71.90	72.00	0	4,658	0.00%
2023/03/21	3	71.60	2	71.30	71.30	1	4,563	0.02%
2023/03/20	5	72.54	21	72.43	71.00	-16	4,701	-0.34%
2023/03/17	3	68.10	4	68.25	68.90	-1	4,435	-0.02%
2023/03/16	12	68.38	10	69.00	67.20	2	4,405	0.05%
2023/03/13	0.1	68.70	0	0.00	69.10	0.1	4,451	0.00%
2023/03/10	10	71.20	0	0.00	69.40	10	4,458	0.22%
2023/03/09	10	72.10	0	0.00	71.70	10	4,608	0.22%
2023/03/08	11	71.39	10	71.90	72.10	1	4,625	0.02%
2023/03/07	3	71.60	23	71.86	71.80	-20	4,341	-0.46%
2023/03/06	22	70.67	12	70.00	70.70	10	4,092	0.24%
2023/03/03	0	0.00	12	66.20	66.50	-12	3,800	-0.32%
2023/02/22	0	0.00	9	65.80	66.20	-9	3,873	-0.23%
2023/02/20	0	0.00	1	67.20	67.50	-1	3,947	-0.03%
2023/02/15	2	67.90	0	0.00	66.30	2	3,941	0.05%
2023/02/14	7	67.40	0	0.00	66.50	7	3,907	0.18%
2023/02/10	2	68.50	0	0.00	67.00	2	3,946	0.05%
2023/02/09	1	68.30	3	68.83	68.50	-2	3,932	-0.05%
2023/02/08	12	69.12	1	68.80	68.70	11	3,918	0.28%
2023/02/07	5	68.56	0	0.00	69.10	5	3,901	0.13%
2023/02/06	4	69.15	3	67.60	68.60	1	3,895	0.03%
2023/02/03	10	68.30	10	68.80	69.10	0	3,846	0.00%
2023/02/02	29	67.42	28	67.79	68.10	1	3,694	0.03%
2023/01/31	11	65.17	11	65.64	66.30	0	3,600	0.00%
2023/01/30	0	0.00	1.5	64.83	65.30	-1.5	3,581	-0.04%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/16	1	62.60	0	0.00	62.50	1	3,522	0.03%
2023/01/11	0	0.00	2	63.50	63.50	-2	3,597	-0.06%
2023/01/10	14.5	62.97	11	63.35	63.10	3.5	3,637	0.10%
2023/01/09	1	62.20	1	61.80	63.00	0	3,665	0.00%
2023/01/04	1	60.10	2	59.85	59.80	-1	3,793	-0.03%
2022/12/28	1	58.50	0	0.00	58.40	1	3,943	0.03%
2022/12/23	1	60.40	1	60.60	60.40	0	4,039	0.00%
2022/12/16	1	64.00	1	63.70	64.00	0	4,209	0.00%
2022/12/15	0	0.00	1	65.80	65.40	-1	4,215	-0.02%
2022/12/14	1	65.10	5	64.80	65.00	-4	4,141	-0.10%
2022/12/13	0	0.00	2	64.50	64.60	-2	4,113	-0.05%
2022/12/05	3	64.93	0	0.00	66.00	3	3,979	0.08%
2022/12/01	2	66.10	5	65.60	65.60	-3	4,047	-0.07%
2022/11/30	10	62.10	13	61.97	63.10	-3	3,926	-0.08%
2022/11/29	10	61.30	12	60.72	60.70	-2	3,892	-0.05%
2022/11/28	5	61.56	0	0.00	61.30	5	3,919	0.13%
2022/11/25	5	60.70	5	61.30	60.40	0	4,007	0.00%
2022/11/24	1	60.70	1	60.60	60.70	0	4,036	0.00%
2022/11/21	0	0.00	1	61.50	60.30	-1	4,361	-0.02%
2022/11/18	6	61.62	10	60.90	60.00	-4	4,769	-0.08%
2022/11/17	5	60.40	5	60.90	61.50	0	4,768	0.00%
2022/11/16	5	59.50	0	0.00	60.40	5	4,782	0.10%
2022/11/11	5	59.70	3	58.60	58.10	2	5,017	0.04%
2022/11/08	0	0.00	0	59.00	57.30	0	5,579	0.00%
2022/11/01	3	56.10	4	55.68	55.90	-1	5,908	-0.02%
2022/10/14	0	0.00	1	51.70	53.00	-1	7,022	-0.01%
2022/10/13	1	50.00	0	0.00	49.10	1	7,058	0.01%
2022/10/05	1	57.70	0	0.00	57.10	1	7,199	0.01%
2022/10/04	0	0.00	1	58.50	58.60	-1	7,171	-0.01%
2022/09/30	1	57.00	1	57.00	57.00	0	7,381	0.00%
2022/09/28	1	56.21	0	0.00	55.00	1	7,415	0.01%
2022/09/27	0	0.00	30	58.60	59.50	-30	7,453	-0.40%
2022/09/26	0.5	59.80	1	58.20	57.90	-0.5	7,571	-0.01%
2022/09/20	1	65.10	1	64.90	65.40	0	7,731	0.00%
2022/09/19	1	65.20	0	0.00	65.00	1	7,790	0.01%
2022/09/16	5	65.80	0	0.00	65.50	5	7,829	0.06%
2022/09/14	0	0.00	1	66.60	67.40	-1	7,925	-0.01%
2022/09/08	1	67.20	2	68.30	68.50	-1	8,290	-0.01%
2022/09/06	1	64.10	0	0.00	63.60	1	8,418	0.01%
2022/09/05	0	0.00	5	68.86	67.50	-5	8,364	-0.06%
2022/09/02	0	0.00	2	68.90	69.70	-2	8,340	-0.02%
2022/09/01	36	70.46	0	0.00	68.90	36	8,309	0.43%
2022/08/29	1	68.30	0	0.00	68.30	1	8,202	0.01%
2022/08/26	2	71.95	8	71.23	71.60	-6	8,191	-0.07%
2022/08/25	1	69.90	1	71.00	70.10	0	8,089	0.00%
2022/08/22	3	69.50	0	0.00	69.30	3	8,299	0.04%
2022/08/19	0	0.00	3	70.40	69.90	-3	8,332	-0.04%
2022/08/17	7	71.73	7	71.91	71.00	0	8,186	0.00%
2022/08/16	1	68.50	3	68.63	70.20	-2	7,927	-0.03%
2022/08/12	1	66.10	0	0.00	66.20	1	7,855	0.01%
2022/08/11	7	68.21	0	0.00	66.30	7	7,936	0.09%
2022/08/10	2	66.75	0	0.00	66.80	2	8,128	0.02%
2022/08/09	1	68.59	1	68.10	67.40	0	8,351	0.00%
2022/08/08	1	66.50	5	66.82	67.30	-4	8,537	-0.05%
2022/08/05	5	67.98	5	67.84	67.60	0	8,520	0.00%
2022/08/04	14	65.68	13	65.65	66.70	1	8,413	0.01%
2022/08/01	11	64.95	10	64.80	64.80	1	8,563	0.01%
2022/07/27	0	0.00	1	64.00	64.50	-1	8,971	-0.01%
2022/07/26	4	64.48	0	0.00	62.60	4	9,027	0.04%
2022/07/25	1	65.90	0	0.00	65.10	1	9,039	0.01%
2022/07/22	11	66.03	12	66.42	65.80	-1	9,176	-0.01%
2022/07/21	12	62.92	13	63.54	66.20	-1	9,223	-0.01%
2022/07/20	1	62.00	1	62.60	62.40	0	9,154	0.00%
2022/07/15	10	58.30	10	58.70	59.00	0	9,747	0.00%
2022/07/14	0	0.00	1	57.00	58.30	-1	10,055	-0.01%
2022/07/13	0	0.00	4	57.23	55.80	-4	10,347	-0.04%
2022/07/12	5	54.96	0	0.00	54.80	5	10,689	0.05%
2022/07/11	0	0.00	1	59.20	58.10	-1	10,957	-0.01%
2022/07/08	0	0.00	5	58.34	58.00	-5	11,017	-0.05%
2022/07/07	1	56.10	2	55.85	55.80	-1	10,898	-0.01%
2022/07/06	14	56.18	10	56.90	53.90	4	10,894	0.04%
2022/07/05	2	55.55	4	56.53	56.50	-2	10,938	-0.02%
2022/07/04	0	0.00	1	58.80	56.90	-1	10,930	-0.01%
2022/07/01	2	58.30	1	59.40	57.90	1	11,029	0.01%
2022/06/30	2	63.50	0	0.00	63.00	2	11,036	0.02%
2022/06/29	0	0.00	3	66.87	67.60	-3	11,191	-0.03%
2022/06/28	2	68.00	0	0.00	68.00	2	11,908	0.02%
2022/06/27	1	69.10	5	69.02	70.00	-4	13,329	-0.03%
2022/06/24	2	67.50	0	0.00	67.00	2	13,453	0.01%
2022/06/23	11	66.56	11	67.06	66.30	0	13,603	0.00%
2022/06/22	1	67.90	0	0.00	66.60	1	13,864	0.01%
2022/06/20	3	67.83	1	68.50	66.10	2	14,344	0.01%
2022/06/17	16	69.56	13	70.34	69.10	3	14,401	0.02%
2022/06/16	12	75.54	3	73.97	71.60	9	14,233	0.06%
2022/06/15	0	0.00	2	79.00	79.00	-2	14,183	-0.01%
2022/06/14	1	77.60	1.2	78.28	78.90	-0.2	14,341	0.00%
2022/06/13	3	80.20	1	80.00	79.50	2	14,314	0.01%
2022/06/10	0	0.00	1	80.50	81.80	-1	14,409	-0.01%
2022/06/09	1	81.00	1	81.50	81.50	0	14,480	0.00%
2022/06/08	0	0.00	3	81.27	80.80	-3	14,506	-0.02%
2022/06/07	1	81.30	1	81.50	81.50	0	14,549	0.00%
2022/06/06	5	81.48	3	81.50	81.40	2	14,548	0.01%
2022/06/02	1	83.10	1	83.70	83.10	0	14,535	0.00%
2022/06/01	4	85.03	3	85.37	84.00	1	14,505	0.01%
2022/05/31	3.2	84.16	5	83.90	83.80	-1.9	14,345	-0.01%
2022/05/30	9	82.60	3	83.93	84.50	6	14,193	0.04%
2022/05/27	1	80.50	2	80.40	80.20	-1	13,953	-0.01%
2022/05/26	11	80.55	11	80.82	78.90	0	13,935	0.00%
2022/05/25	1	80.40	5	79.52	80.20	-4	13,923	-0.03%
2022/05/24	1	79.10	0	0.00	78.70	1	13,997	0.01%
2022/05/23	0	0.00	1	81.40	81.20	-1	14,026	-0.01%
2022/05/20	2	81.35	3	81.00	81.20	-1	14,123	-0.01%
2022/05/19	2	79.20	4	79.05	81.20	-2	14,577	-0.01%
2022/05/18	2	82.70	4	81.60	81.20	-2	14,594	-0.01%
2022/05/17	6	80.93	7	80.74	82.40	-1	14,434	-0.01%
2022/05/16	5	79.96	4	80.30	78.40	1	14,348	0.01%
2022/05/13	3	77.03	3	77.10	77.20	0	14,440	0.00%
2022/05/12	12	76.08	16	76.86	75.50	-4	14,713	-0.03%
2022/05/11	4	76.95	2	77.30	77.10	2	15,081	0.01%
2022/05/10	4	75.50	0	0.00	75.50	4	14,961	0.03%
2022/05/09	5	78.02	1	79.00	77.10	4	15,062	0.03%
2022/05/06	12	79.26	19	79.78	81.20	-7	15,546	-0.05%
2022/05/05	2	81.70	5	81.80	81.40	-3	15,572	-0.02%
2022/05/04	2	78.90	1	79.30	78.60	1	15,326	0.01%
2022/05/03	2	77.75	2	77.20	77.90	0	15,547	0.00%
2022/04/29	1	76.10	1	78.30	76.10	0	15,578	0.00%
2022/04/28	2	75.80	2	75.65	76.00	0	15,557	0.00%
2022/04/27	2	74.00	3	74.83	76.10	-1	15,466	-0.01%
2022/04/26	3	77.67	2.2	77.70	77.00	0.8	15,339	0.01%
2022/04/25	12	80.69	12	80.43	78.70	0	15,252	0.00%
2022/04/22	2	83.90	1	84.70	82.80	1	15,120	0.01%
2022/04/21	8	83.44	6	83.58	84.60	2	14,983	0.01%
2022/04/20	0	0.00	1	81.00	80.80	-1	14,855	-0.01%
2022/04/19	7	81.39	3	81.50	80.60	4	14,623	0.03%
2022/04/18	3	82.10	1	84.00	82.00	2	14,444	0.01%
2022/04/15	6	87.33	3	85.20	85.00	3	14,235	0.02%
2022/04/14	5	91.62	1.3	91.14	90.80	3.8	14,260	0.03%
2022/04/12	0	0.00	1	95.00	93.30	-1	14,352	-0.01%
2022/04/11	2	95.60	7	97.34	95.00	-5	14,407	-0.03%
2022/04/08	0	0.00	4	98.50	98.10	-4	14,392	-0.03%
2022/04/07	4	98.60	4	100.40	98.00	0	14,346	0.00%
2022/04/06	6	100.65	4	100.08	101.50	2	14,168	0.01%
2022/04/01	7	99.93	4	99.55	100.50	3	14,162	0.02%
2022/03/31	10	105.00	7	104.71	102.00	3	13,986	0.02%
2022/03/30	9	102.61	23	106.52	105.00	-14	13,567	-0.10%
2022/03/29	1	99.00	2	99.85	98.80	-1	12,340	-0.01%
2022/03/28	8	99.30	7	98.60	98.40	1	12,524	0.01%
2022/03/25	2	99.85	5	100.42	99.90	-3	12,582	-0.02%
2022/03/24	9	97.40	7	97.80	97.80	2	12,322	0.02%
2022/03/23	9.1	99.84	1	100.00	99.60	8.1	12,188	0.07%
2022/03/22	8	104.31	2	103.75	102.50	6	12,003	0.05%
2022/03/21	11	106.05	0	0.00	105.00	11	11,884	0.09%
2022/03/18	11	102.50	14	103.82	105.00	-3	11,866	-0.03%
2022/03/17	4	101.25	17	99.30	102.00	-13	11,702	-0.11%
2022/03/16	11	97.43	1	95.70	96.30	10	11,705	0.09%
2022/03/15	5.2	97.81	2	95.90	95.00	3.2	11,863	0.03%
2022/03/14	13	103.00	10	104.00	102.00	3	11,960	0.03%
2022/03/10	2	99.50	1	100.00	99.50	1	12,755	0.01%
2022/03/08	1	93.60	2	93.65	93.70	-1	13,895	-0.01%
2022/03/07	2.1	97.40	0	98.00	97.30	2.1	14,153	0.01%
2022/03/03	0	0.00	1	103.50	103.00	-1	14,750	-0.01%
2022/03/01	0	0.00	2	103.00	103.50	-2	15,294	-0.01%
2022/02/24	3.2	99.88	1	101.97	99.40	2.2	16,240	0.01%
2022/02/23	0	0.00	2	102.00	104.00	-2	16,640	-0.01%
2022/02/22	0	0.00	3	101.33	102.50	-3	17,811	-0.02%
2022/02/21	23.1	110.34	10	110.40	106.00	13.1	18,081	0.07%
2022/02/18	0	0.00	2	107.25	109.00	-2	17,897	-0.01%
2022/02/17	2	106.75	2	106.02	107.00	0	18,019	0.00%
2022/02/16	1	108.00	0	0.00	107.00	1	18,175	0.01%
2022/02/15	7	108.07	6	108.67	105.00	1	18,300	0.01%
2022/02/14	1	106.41	4	106.25	106.00	-3	18,441	-0.02%
2022/02/11	10.1	106.30	6	106.00	105.00	4.1	18,444	0.02%
2022/02/10	1	103.49	5	102.00	103.00	-4	18,668	-0.02%
2022/02/09	1	103.50	2	103.00	103.00	-1	19,384	-0.01%
2022/02/08	3	101.77	4	102.63	102.00	-1	19,523	-0.01%
2022/02/07	16	93.65	6	93.73	95.00	10	19,910	0.05%
2022/01/26	4	90.63	0	0.00	90.50	4	20,923	0.02%
2022/01/25	10	91.99	8	92.30	89.50	2	22,423	0.01%
2022/01/24	4	87.88	16	86.94	91.30	-12	22,697	-0.05%
2022/01/21	15	89.27	16	89.10	88.70	-1	23,536	0.00%
2022/01/20	1	89.60	1	89.20	90.30	0	24,081	0.00%
2022/01/19	3	90.73	0	0.00	90.40	3	24,609	0.01%
2022/01/18	0	0.00	2	92.35	92.40	-2	25,087	-0.01%
2022/01/17	2	91.30	5	89.50	92.00	-3	25,652	-0.01%
2022/01/14	6	88.48	6	89.40	89.30	0	26,174	0.00%
2022/01/13	35	90.33	39	90.90	90.60	-4	27,169	-0.01%
2022/01/12	11	92.99	7	93.50	92.70	4	27,947	0.01%
2022/01/11	20	94.77	20	95.04	93.70	0	28,558	0.00%
2022/01/10	11	98.36	23	97.05	98.60	-12	28,664	-0.04%
2022/01/07	8.1	95.57	0	0.00	95.00	8.1	28,617	0.03%
2022/01/06	3	101.17	1	101.50	100.50	2	28,343	0.01%
2022/01/05	4.4	101.36	11	102.45	102.00	-6.6	28,453	-0.02%
2022/01/04	12	104.63	5	106.98	104.00	7	28,502	0.02%
2022/01/03	6	105.17	0	0.00	105.50	6	28,716	0.02%
2021/12/28	2.3	108.65	0	0.00	108.00	2.3	29,134	0.01%
2021/12/27	7	108.57	6	109.42	109.00	1	29,185	0.00%
2021/12/24	7	109.43	0.1	111.00	107.50	6.9	29,287	0.02%
2021/12/23	1	110.97	8	110.94	111.50	-7	29,125	-0.02%
2021/12/22	3	110.17	3	111.00	108.00	0	29,022	0.00%
2021/12/21	7	108.07	6	108.33	108.00	1	28,709	0.00%
2021/12/17	2	106.25	0	105.00	104.50	2	28,800	0.01%
2021/12/16	5	107.10	1	107.50	109.00	4	28,899	0.01%
2021/12/15	2	104.25	8	102.50	106.00	-6	28,763	-0.02%
2021/12/14	21.2	102.98	17	102.85	102.50	4.2	28,719	0.01%
2021/12/13	13	105.62	8	106.00	106.00	5	28,701	0.02%
2021/12/10	19	105.66	20	105.35	105.00	-1	28,726	0.00%
2021/12/09	12	109.50	0	0.00	109.00	12	28,660	0.04%
2021/12/08	3	111.33	4.6	112.39	112.00	-1.6	28,764	-0.01%
2021/12/07	11	111.33	21	113.38	110.00	-10	28,852	-0.03%
2021/12/06	5	112.00	1	113.00	113.00	4	28,486	0.01%
2021/12/03	12	112.33	26.1	113.97	111.50	-14.1	28,344	-0.05%
2021/12/02	6.3	110.62	18	111.92	107.00	-11.7	27,818	-0.04%
2021/12/01	11	111.41	15	110.33	110.50	-4	27,901	-0.01%
2021/11/30	3.1	109.64	2	109.25	110.50	1.1	28,112	0.00%
2021/11/29	4	102.88	27	104.46	106.00	-23	28,267	-0.08%
2021/11/26	20	104.85	18	105.67	103.50	2	28,113	0.01%
2021/11/25	28	109.36	9.1	109.79	108.00	18.9	27,981	0.07%
2021/11/24	14.1	110.09	35	111.13	112.00	-20.9	27,809	-0.08%
2021/11/23	31	109.26	36.2	111.00	106.00	-5.2	27,568	-0.02%
2021/11/22	58	111.63	36	112.06	108.50	22	27,561	0.08%
2021/11/19	49.2	112.32	40	113.18	111.50	9.2	27,864	0.03%
2021/11/18	8	105.25	6	105.67	106.00	2	27,212	0.01%
2021/11/17	6	101.17	6	102.42	102.00	0	27,315	0.00%
2021/11/16	6	101.18	3	99.63	98.20	3	27,667	0.01%
2021/11/12	36	102.26	5	101.80	100.50	31	28,240	0.11%
2021/11/11	5	99.62	5	100.82	101.00	0	28,331	0.00%
2021/11/10	15	96.64	13	96.72	97.90	2	28,092	0.01%
2021/11/09	5	97.76	5.3	99.01	98.00	-0.3	27,946	0.00%
2021/11/08	3.2	102.45	1	101.47	99.20	2.1	27,499	0.01%
2021/11/05	8.1	110.29	5	108.80	110.00	3.1	26,953	0.01%
2021/11/04	6	112.25	3	112.83	110.00	3	26,808	0.01%
2021/11/03	13	106.88	14	107.50	108.00	-1	26,125	0.00%
2021/11/02	20.4	116.16	18.5	117.65	111.50	1.9	25,206	0.01%
2021/11/01	4	120.38	9	122.00	123.50	-5	23,823	-0.02%
2021/10/29	10.1	112.75	11	112.82	112.50	-0.9	23,484	0.00%
2021/10/28	16.5	108.27	14	108.25	107.50	2.5	22,973	0.01%
2021/10/27	4	108.74	7	104.79	107.00	-3	22,734	-0.01%
2021/10/26	16.1	107.21	16	108.47	101.50	0.1	22,334	0.00%
2021/10/25	12	105.25	10	105.10	105.50	2	22,136	0.01%
2021/10/22	13	102.58	13	103.15	101.50	0	22,045	0.00%
2021/10/21	37	101.70	42	101.80	100.50	-5	22,333	-0.02%
2021/10/20	30.5	97.81	33	97.97	96.80	-2.5	22,038	-0.01%
2021/10/19	37	98.77	33	97.48	101.50	4	22,139	0.02%
2021/10/18	15	93.73	7	93.84	92.60	8	21,900	0.04%
2021/10/15	4	91.83	8	92.53	91.40	-4	22,556	-0.02%
2021/10/14	0	0.00	4	89.73	89.00	-4	23,483	-0.02%
2021/10/13	5	89.28	0	91.20	87.40	5	23,748	0.02%
2021/10/12	5	93.90	5	93.52	93.30	0	24,108	0.00%
2021/10/08	8	92.39	23	93.13	94.00	-15	24,790	-0.06%
2021/10/07	8	89.01	7	88.77	89.50	1	25,392	0.00%
2021/10/06	2	86.70	3	87.53	86.20	-1	25,823	0.00%
2021/10/05	0	0.00	3	85.10	86.50	-3	26,290	-0.01%
2021/10/04	1	82.20	15	81.80	81.10	-14	26,522	-0.05%
2021/10/01	3	85.00	0	0.00	84.10	3	26,890	0.01%
2021/09/30	11	89.79	12	90.58	89.30	-1	27,668	0.00%
2021/09/29	2	87.50	2	88.95	87.70	0	28,122	0.00%
2021/09/28	2	93.15	0	0.00	91.80	2	28,938	0.01%
2021/09/27	3	95.80	1	95.50	94.60	2	29,581	0.01%
2021/09/24	16	96.12	15	96.44	95.00	1	30,007	0.00%
2021/09/23	0	0.00	3	95.83	95.40	-3	30,217	-0.01%
2021/09/22	0	0.00	1	89.80	90.20	-1	30,320	0.00%
2021/09/17	2	91.80	0	0.00	92.30	2	31,093	0.01%
2021/09/16	2	91.25	0	0.00	90.40	2	31,844	0.01%
2021/09/15	1	91.60	1	92.30	92.30	0	32,181	0.00%
2021/09/14	1	92.20	1	93.20	91.70	0	32,862	0.00%
2021/09/13	6	94.72	5	95.96	92.30	1	33,164	0.00%
2021/09/10	9	91.31	16	92.16	94.90	-7	33,443	-0.02%
2021/09/09	5	92.48	0	0.00	93.90	5	34,291	0.01%
2021/09/08	2	92.05	0	0.00	90.50	2	35,196	0.01%
2021/09/07	5	92.90	8	92.63	94.30	-3	35,488	-0.01%
2021/09/06	17	97.85	9.3	94.81	94.50	7.7	35,198	0.02%
2021/09/03	14.1	98.41	11	97.51	98.50	3.1	34,882	0.01%
2021/09/02	31	102.97	40	104.15	100.50	-9	34,527	-0.03%
2021/09/01	8	109.19	0	0.00	111.00	8	34,572	0.02%
2021/08/31	25	107.68	25	107.34	108.50	0	34,495	0.00%
2021/08/30	1	108.52	0	0.00	110.00	1	34,408	0.00%
2021/08/27	29	107.62	21	110.00	106.50	8	34,340	0.02%
2021/08/26	2	115.47	6	112.42	111.50	-4	34,147	-0.01%
2021/08/25	13	113.35	23.1	113.56	113.00	-10.1	34,077	-0.03%
2021/08/24	15	108.80	13	109.92	107.50	2	33,308	0.01%
2021/08/23	19.2	108.05	10	107.54	106.00	9.1	32,775	0.03%
2021/08/20	10.1	103.60	12	103.88	105.00	-1.9	32,351	-0.01%
2021/08/19	8	100.80	4	100.40	99.00	4	31,672	0.01%
2021/08/18	17	96.41	17	97.38	100.00	0	31,083	0.00%
2021/08/17	0	0.00	1	96.90	91.00	-1	30,700	0.00%
2021/08/16	2	99.10	19	98.45	98.90	-17	30,369	-0.06%
2021/08/13	5	100.90	3	98.33	97.00	2	30,232	0.01%
2021/08/12	5	100.66	5	100.68	103.00	0	30,107	0.00%
2021/08/11	0	0.00	1	97.60	97.60	-1	29,975	0.00%
2021/08/10	23	101.48	25	99.22	101.00	-2	29,776	-0.01%
2021/08/09	16	103.00	15	103.03	100.50	1	29,579	0.00%
2021/08/06	2	105.74	5	106.00	108.50	-3	29,399	-0.01%
2021/08/05	3	108.33	20	109.70	108.50	-17	29,282	-0.06%
2021/08/04	16	115.50	14	113.46	113.00	2	29,279	0.01%
2021/08/03	20	114.93	11	113.59	113.50	9	29,284	0.03%
2021/08/02	10	110.00	5	109.70	111.50	5	28,915	0.02%
2021/07/30	3	105.83	2	105.00	102.50	1	28,598	0.00%
2021/07/29	5	106.10	6	105.83	107.00	-1	28,473	0.00%
2021/07/28	28	106.68	22	105.59	104.50	6	28,180	0.02%
2021/07/27	15	118.33	8	117.43	114.50	7	27,765	0.03%
2021/07/26	22	114.64	23	116.11	115.50	-1	27,020	0.00%
2021/07/23	30	113.23	32	112.53	110.00	-2	26,312	-0.01%
2021/07/22	4	109.75	9	112.44	113.50	-5	25,352	-0.02%
2021/07/21	24	107.00	13	108.85	103.50	11	25,114	0.04%
2021/07/20	13	103.68	17.2	106.46	108.50	-4.2	24,422	-0.02%
2021/07/19	5.1	101.79	2	103.00	100.00	3.1	23,783	0.01%
2021/07/16	5.1	101.79	7.1	100.03	102.50	-2.1	24,120	-0.01%
2021/07/15	13.2	98.60	127	97.77	100.00	-113.8	24,054	-0.47%	大賣/鉅額交易
2021/07/14	28.1	101.64	15	101.37	98.10	13.1	23,919	0.05%
2021/07/13	24	112.98	23	112.80	109.00	1	23,126	0.00%
2021/07/12	19	99.72	15.1	102.27	105.50	4	22,646	0.02%
2021/07/09	12	97.24	11.1	96.91	96.00	0.9	22,042	0.00%
2021/07/08	12	96.33	14	95.01	94.80	-2	21,711	-0.01%
2021/07/07	55	96.49	59.1	96.75	93.60	-4	21,344	-0.02%
2021/07/06	9	92.97	1	93.00	92.60	8	20,611	0.04%
2021/07/05	71	91.45	94.2	91.95	90.50	-23.2	20,264	-0.11%
2021/07/02	35	86.83	16	85.18	87.60	19	19,651	0.10%
2021/07/01	3.1	83.45	2.5	82.64	79.70	0.6	19,370	0.00%
2021/06/30	24	84.45	37.1	84.92	86.20	-13.1	19,562	-0.07%
2021/06/29	4	79.33	15	79.58	78.70	-11	19,614	-0.06%
2021/06/28	50	82.27	37	83.12	79.60	13	19,407	0.07%
2021/06/25	79	78.92	89.2	79.05	81.80	-10.2	18,838	-0.05%
2021/06/24	53.1	74.79	52.9	75.15	74.40	0.2	18,163	0.00%
2021/06/23	30	73.77	25.2	72.99	74.50	4.8	17,792	0.03%
2021/06/22	3	69.57	3	68.20	69.90	0	17,070	0.00%
2021/06/21	126.1	68.54	3	69.27	66.20	123.1	16,679	0.74%	大買/鉅額交易
2021/06/18	69	67.91	75	68.08	68.90	-6	16,156	-0.04%
2021/06/17	57	63.46	54	63.85	65.20	3	15,070	0.02%
2021/06/16	35	59.65	33.3	59.98	61.00	1.7	14,076	0.01%
2021/06/15	10.1	57.80	14	57.53	57.80	-3.9	13,617	-0.03%
2021/06/11	3	56.53	2	56.60	56.50	1	13,585	0.01%
2021/06/10	2.3	56.82	2	57.00	57.00	0.3	13,668	0.00%
2021/06/09	31.1	56.09	29.5	56.59	56.50	1.6	13,562	0.01%
2021/06/08	2	53.60	0	0.00	54.80	2	13,053	0.02%
2021/06/07	0.5	52.98	0	0.00	53.40	0.5	13,119	0.00%
2021/06/03	0.1	53.30	0	0.00	53.50	0.1	13,225	0.00%
2021/06/02	1	55.80	1	56.00	52.90	0	13,253	0.00%
2021/06/01	0	0.00	2	51.90	52.00	-2	12,855	-0.02%
2021/05/28	0	0.00	3	50.00	50.60	-3	13,004	-0.02%
2021/05/25	5	48.00	2	47.30	47.85	3	13,317	0.02%
2021/05/24	3	45.70	1	46.45	46.25	2	13,390	0.01%
2021/05/21	0	0.00	6	45.10	46.15	-6	13,538	-0.04%
2021/05/20	5	44.37	2	44.10	43.85	3	13,616	0.02%
2021/05/19	5	45.00	1	44.95	45.60	4	13,604	0.03%
2021/05/18	0	0.00	4	43.28	43.55	-4	13,512	-0.03%
2021/05/17	3	41.57	2	42.75	39.60	1	13,515	0.01%
2021/05/14	2	45.60	0	0.00	43.95	2	13,471	0.01%
2021/05/13	0	0.00	6	42.75	44.00	-6	13,381	-0.04%
2021/05/12	6	44.24	0	0.00	43.50	6	13,348	0.04%
2021/05/11	0.2	47.05	15	46.60	46.60	-14.9	13,217	-0.11%
2021/05/10	3	51.30	0	0.00	51.10	3	13,093	0.02%
2021/05/04	2	52.60	0	0.00	52.40	2	13,623	0.01%
2021/05/03	1	56.60	31.5	56.98	55.50	-30.5	13,697	-0.22%
2021/04/29	1	60.30	0	0.00	59.00	1	13,737	0.01%
2021/04/28	1	61.00	7	60.71	60.50	-6	13,804	-0.04%
2021/04/27	4	60.75	0	0.00	60.20	4	13,935	0.03%
2021/04/26	4	62.30	6	63.15	62.70	-2	13,805	-0.01%
2021/04/23	16	61.95	12	62.23	62.40	4	13,876	0.03%
2021/04/22	48	64.86	66.3	64.40	60.50	-18.3	13,695	-0.13%
2021/04/21	28.3	61.48	22	60.16	61.70	6.3	13,209	0.05%
2021/04/20	30	60.00	20	60.27	59.50	10	12,870	0.08%
2021/04/19	1	56.20	2	56.90	56.70	-1	12,514	-0.01%
2021/04/16	1	56.60	0	0.00	56.00	1	12,781	0.01%
2021/04/15	1	55.60	0	0.00	55.40	1	12,871	0.01%
2021/04/13	1.1	57.85	0	0.00	55.80	1.1	13,158	0.01%
2021/04/12	3	56.97	5	57.20	57.10	-2	13,235	-0.02%
2021/04/09	1	58.60	0	0.00	58.60	1	13,439	0.01%
2021/04/08	5	60.30	176	60.29	60.70	-171	14,110	-1.21%	大賣/鉅額交易
2021/04/07	15	59.36	11	58.97	59.60	4	14,202	0.03%
2021/04/06	188	57.72	6	57.38	59.60	182	14,068	1.29%	大買/鉅額交易
2021/04/01	2	55.30	3	55.37	54.50	-1	13,793	-0.01%
2021/03/30	2	54.35	6	54.18	54.00	-4	15,208	-0.03%
2021/03/29	2	54.05	1	54.70	54.60	1	16,146	0.01%
2021/03/26	0	0.00	12	52.53	53.70	-12	16,282	-0.07%
2021/03/25	14	52.26	13	52.08	52.20	1	16,368	0.01%
2021/03/24	0	55.00	0	0.00	53.70	0	16,465	0.00%
2021/03/23	4	53.45	6	53.35	53.00	-2	16,589	-0.01%
2021/03/22	3	54.60	1	54.40	54.40	2	16,726	0.01%
2021/03/19	1	54.60	1	54.90	54.60	0	16,967	0.00%
2021/03/18	1	55.00	22	55.40	54.20	-21	17,189	-0.12%
2021/03/17	0	0.00	11	54.74	54.20	-11	17,384	-0.06%
2021/03/16	0	0.00	8	54.10	53.80	-8	17,675	-0.05%
2021/03/15	5	53.88	0	0.00	54.10	5	18,108	0.03%
2021/03/12	2	53.00	4	52.90	53.10	-2	18,159	-0.01%
2021/03/11	7	52.66	3	52.47	52.90	4	18,251	0.02%
2021/03/10	6	50.70	0	0.00	51.40	6	18,268	0.03%
2021/03/08	1	50.20	0	0.00	49.65	1	18,577	0.01%
2021/03/05	1	51.80	1	51.30	51.30	0	18,928	0.00%
2021/03/03	0	0.00	2	54.20	54.10	-2	19,614	-0.01%
2021/03/02	4	54.45	6.8	56.06	53.90	-2.8	19,881	-0.01%
2021/02/25	1	54.60	21	54.81	54.60	-20	21,355	-0.09%
2021/02/24	7	55.53	3	54.80	55.00	4	22,443	0.02%
2021/02/23	9	55.83	0	0.00	55.00	9	22,545	0.04%
2021/02/19	0	0.00	6	52.78	53.10	-6	22,464	-0.03%
2021/02/18	2	52.10	2	52.00	52.40	0	22,985	0.00%
2021/02/17	0	0.00	3	51.60	51.80	-3	23,384	-0.01%
2021/02/05	2.3	49.25	2	48.85	48.90	0.3	23,516	0.00%
2021/02/04	2	49.50	6	49.53	49.35	-4	24,050	-0.02%
2021/02/03	11	50.73	2	50.70	50.60	9	24,582	0.04%
2021/02/02	10	50.26	10	50.06	50.00	0	24,837	0.00%
2021/02/01	2	49.10	3	49.23	49.00	-1	24,991	0.00%
2021/01/29	10	52.87	7	52.70	50.50	3	24,939	0.01%
2021/01/28	1	50.70	2	51.20	51.20	-1	24,472	0.00%
2021/01/26	4	52.60	2	52.20	52.00	2	24,460	0.01%
2021/01/25	1	52.30	6	53.17	53.30	-5	24,404	-0.02%
2021/01/22	0	0.00	2	50.80	51.60	-2	24,222	-0.01%
2021/01/21	1	52.60	3	51.67	51.00	-2	24,138	-0.01%
2021/01/20	3	51.70	1	51.10	51.70	2	24,060	0.01%
2021/01/19	3	55.10	3	55.23	54.80	0	23,846	0.00%
2021/01/18	3	55.47	1	55.60	55.50	2	23,821	0.01%
2021/01/15	0	0.00	1	54.30	54.00	-1	23,598	0.00%
2021/01/14	2	53.70	5	54.40	53.90	-3	23,431	-0.01%
2021/01/13	0	0.00	70	54.73	55.30	-70	23,327	-0.30%
2021/01/12	9	57.22	11	56.07	55.30	-2	23,246	-0.01%
2021/01/11	8	56.38	14	54.89	56.50	-6	22,867	-0.03%
2021/01/08	13	53.40	6	53.93	53.50	7	22,833	0.03%
2021/01/07	2.1	53.19	1	53.40	53.20	1.1	23,230	0.00%
2021/01/06	11	51.92	0	0.00	53.00	11	23,313	0.05%
2021/01/05	44.1	53.46	1	53.70	54.70	43.1	23,142	0.19%
2021/01/04	71	54.45	1	56.90	54.70	70	23,109	0.30%
2020/12/31	9	55.12	24	54.73	54.10	-15	23,051	-0.07%
2020/12/30	19	53.09	4	52.40	51.80	15	22,367	0.07%
2020/12/29	1	52.30	1	52.00	52.80	0	22,044	0.00%
2020/12/28	1	51.10	3.5	51.49	51.60	-2.5	21,821	-0.01%
2020/12/25	6	51.97	0	0.00	51.00	6	21,429	0.03%
2020/12/24	25	47.90	41	48.86	50.60	-16	20,612	-0.08%
2020/12/23	33	47.34	23	46.98	46.90	10	19,511	0.05%
2020/12/22	1	45.20	3	45.60	43.60	-2	18,595	-0.01%
2020/12/21	0	0.00	17	43.55	44.60	-17	18,505	-0.09%
2020/12/18	5.1	44.89	7	45.11	44.00	-1.9	18,713	-0.01%
2020/12/17	12	44.65	11	44.80	45.25	1	18,690	0.01%
2020/12/16	0	0.00	23	44.15	44.75	-23	18,660	-0.12%
2020/12/15	23.2	42.70	0	0.00	42.70	23.2	18,800	0.12%
2020/12/14	0	0.00	1	44.95	45.10	-1	19,025	-0.01%
2020/12/11	1	44.25	21	44.00	44.10	-20	18,840	-0.11%
2020/12/10	2	46.38	1	45.75	45.80	1	18,653	0.01%
2020/12/09	6	46.61	14.9	46.23	45.95	-8.9	18,353	-0.05%
2020/12/08	12	44.98	2	44.95	44.95	10	17,978	0.06%
2020/12/07	20.2	44.71	7	44.58	44.30	13.2	17,988	0.07%
2020/12/04	3	44.45	0	0.00	44.30	3	17,926	0.02%
2020/12/03	6	44.77	26	44.59	44.35	-20	17,860	-0.11%
2020/12/02	31	46.00	36	45.34	44.70	-5	17,857	-0.03%
2020/12/01	26	44.00	23	43.30	45.80	3	17,637	0.02%
2020/11/30	18	44.94	23	44.57	44.60	-5	17,461	-0.03%
2020/11/27	16	43.52	21	44.80	45.15	-5	17,327	-0.03%
2020/11/26	6	43.64	3	43.90	43.65	3	17,355	0.02%
2020/11/25	3	42.97	6	43.67	42.40	-3	17,154	-0.02%
2020/11/24	110	44.42	92	44.34	43.20	18	17,057	0.11%	大買/
2020/11/23	145	41.91	134	41.38	44.40	11	16,399	0.07%	大買/大賣/
2020/11/20	2	40.23	1	40.60	40.40	1	16,776	0.01%
2020/11/19	3	39.25	5	39.15	39.00	-2	16,927	-0.01%
2020/11/18	2	40.20	2.7	40.07	39.55	-0.7	17,618	0.00%
2020/11/17	29	40.74	20	39.86	39.50	9	18,922	0.05%
2020/11/16	14	39.49	10	40.27	41.35	4	21,270	0.02%
2020/11/13	1	38.60	3	38.93	38.70	-2	21,508	-0.01%
2020/11/12	18	39.84	13	39.74	38.15	5	21,713	0.02%
2020/11/11	8	39.26	23	40.39	40.35	-15	21,395	-0.07%
2020/11/10	17	38.84	16	38.72	38.05	1	20,909	0.00%
2020/11/09	5	38.55	11	38.75	39.00	-6	20,791	-0.03%
2020/11/06	9	38.11	3	37.65	37.65	6	20,707	0.03%
2020/11/04	1	36.70	1	37.00	37.00	0	20,901	0.00%
2020/11/03	20	35.75	20	36.35	36.90	0	21,491	0.00%
2020/10/30	2	36.68	0	0.00	36.05	2	22,205	0.01%
2020/10/29	11	36.53	10	37.35	37.20	1	22,509	0.00%
2020/10/28	1	37.80	6	37.55	37.55	-5	22,554	-0.02%
2020/10/27	4	38.41	2	37.95	38.45	2	22,538	0.01%
2020/10/26	6	38.78	0	0.00	38.10	6	22,623	0.03%
2020/10/23	1	38.25	6	38.15	38.15	-5	22,541	-0.02%
2020/10/22	0	0.00	1	37.40	37.80	-1	22,637	0.00%
2020/10/21	3	37.48	11	37.40	37.40	-8	22,620	-0.04%
2020/10/20	10	36.75	0	0.00	36.75	10	22,601	0.04%
2020/10/19	0	0.00	8	37.15	37.15	-8	22,594	-0.04%
2020/10/16	6	37.60	4.2	38.43	36.80	1.8	22,574	0.01%
2020/10/15	33	39.67	21	39.09	39.00	12	22,229	0.05%
2020/10/14	6	38.68	6	38.78	38.70	0	21,642	0.00%
2020/10/13	9	38.85	7	38.56	38.30	2	21,478	0.01%
2020/10/12	4	38.58	6	38.57	38.30	-2	21,336	-0.01%
2020/10/08	13	38.43	14	38.30	37.95	-1	21,233	0.00%
2020/10/07	6	38.25	6	38.22	38.40	0	21,039	0.00%
2020/10/06	5	37.47	30	37.85	37.45	-25	20,941	-0.12%
2020/10/05	1	36.65	4	36.71	36.90	-3	21,030	-0.01%
2020/09/30	0	0.00	2	35.90	36.30	-2	21,064	-0.01%
2020/09/29	0	0.00	2	36.20	35.75	-2	21,134	-0.01%
2020/09/28	2	35.50	0	0.00	35.45	2	21,083	0.01%
2020/09/25	3	36.38	0	0.00	34.95	3	21,098	0.01%
2020/09/24	22	36.16	11	35.56	35.30	11	21,089	0.05%
2020/09/23	10	37.10	2	37.43	37.10	8	21,179	0.04%
2020/09/22	5	37.78	4	37.78	37.05	1	20,890	0.00%
2020/09/21	2	37.70	0	0.00	37.40	2	20,794	0.01%
2020/09/18	3	38.18	2	38.70	37.60	1	20,814	0.00%
2020/09/17	17	37.60	20	37.72	38.20	-3	20,556	-0.01%
2020/09/16	0	0.00	1	36.70	36.40	-1	20,061	0.00%
2020/09/15	5	36.36	4	36.50	35.90	1	19,992	0.01%
2020/09/14	0	0.00	6	35.65	36.10	-6	20,063	-0.03%
2020/09/11	2	35.03	0	0.00	34.65	2	20,003	0.01%
2020/09/10	1	36.75	3	37.10	36.20	-2	19,836	-0.01%
2020/09/08	6	35.85	6	36.00	35.90	0	19,786	0.00%
2020/09/07	3.3	35.75	5	36.70	35.70	-1.7	19,811	-0.01%
2020/09/04	0	0.00	2	36.43	36.75	-2	19,837	-0.01%
2020/09/03	45	38.25	42	38.51	37.40	3	19,855	0.02%
2020/09/02	15	37.88	12	38.00	38.00	3	19,694	0.02%
2020/09/01	19	38.13	17	38.05	38.55	2	19,779	0.01%
2020/08/31	7	36.93	1	37.00	36.70	6	19,408	0.03%
2020/08/28	12	37.69	6	37.48	37.40	6	19,647	0.03%
2020/08/27	30.4	37.35	22	37.71	37.35	8.4	20,272	0.04%
2020/08/26	56	39.92	92	39.87	38.40	-36	19,892	-0.18%
2020/08/25	52	38.36	26	38.62	38.40	26	18,326	0.14%
2020/08/24	36	37.72	37	38.11	39.00	-1	17,887	-0.01%
2020/08/21	57	38.18	47	38.31	37.95	10	17,062	0.06%
2020/08/20	99	37.56	82	38.20	38.75	17	15,582	0.11%
2020/08/19	3	35.83	16	36.16	36.85	-13	12,641	-0.10%
2020/08/18	12	32.78	14	33.09	33.50	-2	11,930	-0.02%
2020/08/17	0	0.00	6	31.98	32.00	-6	11,501	-0.05%
2020/08/14	2	30.75	1	30.15	30.45	1	11,271	0.01%
2020/08/13	4	29.95	3	29.95	30.05	1	11,222	0.01%
2020/08/12	2	29.75	2	29.85	29.90	0	11,049	0.00%
2020/08/11	5	29.40	0	0.00	29.80	5	10,944	0.05%
2020/08/10	11	31.46	7	31.09	30.40	4	10,915	0.04%
2020/08/07	17	32.10	7	32.60	32.40	10	10,682	0.09%
2020/08/06	5	31.05	1	32.65	32.65	4	10,058	0.04%
2020/08/05	0	0.00	1.9	29.63	29.70	-1.9	9,412	-0.02%
2020/08/04	1	30.80	14	30.58	28.80	-13	9,278	-0.14%
2020/08/03	4	29.89	13	29.77	29.70	-9	8,947	-0.10%
2020/07/31	3	29.30	0	0.00	29.35	3	8,858	0.03%
2020/07/30	6	29.32	0	0.00	29.55	6	8,845	0.07%
2020/07/29	0	0.00	0.1	28.25	28.40	-0.1	8,775	0.00%
2020/07/28	6	28.83	0	0.00	27.40	6	8,775	0.07%
2020/07/27	10	28.05	10	28.45	28.55	0	8,632	0.00%
2020/07/22	5	28.15	5	28.05	28.45	0	8,692	0.00%
2020/07/20	0	0.00	1.3	26.84	26.90	-1.3	9,037	-0.01%
2020/07/17	0	0.00	8	27.24	27.05	-8	9,148	-0.09%
2020/07/14	1	30.00	4	30.33	29.35	-3	9,016	-0.03%
2020/07/13	1	30.15	0	0.00	30.15	1	8,848	0.01%
2020/07/10	10	29.18	0	0.00	28.95	10	8,720	0.11%
2020/07/08	0	0.00	150	29.59	29.45	-150	8,462	-1.77%	大賣/鉅額交易
2020/07/07	50	28.75	0	0.00	29.15	50	8,344	0.60%
2020/07/06	100	29.08	1	29.25	29.20	99	8,298	1.19%
2020/07/03	4	29.48	0	0.00	29.10	4	8,235	0.05%
2020/07/02	8	29.88	2	30.05	29.80	6	8,010	0.07%
2020/07/01	41	28.38	41	28.55	28.50	0	7,748	0.00%
2020/06/19	5	29.25	0	0.00	28.30	5	7,478	0.07%
2020/06/18	6	28.65	0	0.00	28.80	6	7,303	0.08%
2020/06/16	1	29.05	2	28.45	28.35	-1	7,218	-0.01%
2020/06/12	0	0.00	9	28.50	29.65	-9	7,134	-0.13%
2020/06/11	0	0.00	15	29.22	29.20	-15	7,085	-0.21%
2020/06/10	7	29.53	7	29.51	30.00	0	6,942	0.00%
2020/06/09	1	28.15	3	28.37	28.30	-2	6,772	-0.03%
2020/06/08	6	30.23	3	30.17	29.10	3	6,677	0.04%
2020/06/05	6	29.48	6	29.40	29.10	0	6,346	0.00%
2020/06/04	0	0.00	30	28.94	29.30	-30	6,172	-0.49%
2020/06/03	89	29.22	273	28.22	28.95	-184	5,701	-3.23%	大賣/鉅額交易
2020/06/02	20	25.92	104	25.47	27.00	-84	4,644	-1.81%	大賣/
2020/06/01	1	24.60	0	0.00	24.60	1	4,304	0.02%
2020/05/27	0	0.00	25	24.40	24.80	-25	4,245	-0.59%
2020/05/25	15	23.42	10	23.65	24.05	5	4,203	0.12%
2020/05/22	38	24.33	5	24.35	23.95	33	4,188	0.79%
2020/05/20	15	24.18	10	24.10	24.05	5	4,110	0.12%
2020/05/19	10	23.30	0	0.00	23.80	10	4,052	0.25%
2020/05/15	200	23.85	25	23.31	23.25	175	3,969	4.41%	大買/鉅額交易
2020/05/14	50	23.95	1	24.40	24.20	49	3,846	1.27%
2020/05/13	10	24.95	10	25.00	25.00	0	3,803	0.00%
2020/05/12	5	25.50	0	0.00	25.10	5	3,793	0.13%
2020/05/08	16	25.00	0	0.00	24.90	16	3,709	0.43%
2020/05/06	5	25.30	12	24.99	25.05	-7	3,624	-0.19%
2020/05/05	2	25.38	0	0.00	25.40	2	3,573	0.06%
2020/04/30	15	24.65	10	24.55	24.55	5	3,499	0.14%
2020/04/29	16	24.66	4	24.35	24.40	12	3,496	0.34%
2020/04/23	4	24.59	20	24.38	24.05	-16	3,179	-0.50%
2020/04/22	6	21.65	5	23.20	23.20	1	2,893	0.03%
2020/04/21	16	22.05	1	22.10	21.45	15	2,794	0.54%
2020/04/09	0	0.00	2	20.25	20.00	-2	2,796	-0.07%
2020/04/08	2	20.10	0	0.00	20.10	2	2,779	0.07%
2020/04/01	0	0.00	4	18.85	19.10	-4	2,806	-0.14%
2020/03/31	9	19.49	0	0.00	19.15	9	2,982	0.30%
2020/03/27	2	18.23	2	18.25	17.95	0	2,943	0.00%
2020/03/19	0	0.00	2	13.85	13.70	-2	3,048	-0.07%
2020/03/18	1	16.40	0	0.00	15.20	1	2,956	0.03%
2020/03/16	0	17.90	0	0.00	17.90	0	2,799	0.00%
2020/03/13	5	19.55	0	0.00	19.85	5	2,724	0.18%
2020/03/12	2	21.83	8	22.98	21.65	-6	2,651	-0.23%
2020/03/11	8	24.70	0	0.00	23.95	8	2,615	0.31%
2020/03/09	0	0.00	5	25.35	24.05	-5	2,601	-0.19%
2020/03/06	0	0.00	10	25.40	25.40	-10	2,586	-0.39%
2020/03/05	0	0.00	10	25.85	25.70	-10	2,633	-0.38%
2020/03/04	10	25.18	1	25.40	25.65	9	2,653	0.34%
2020/03/03	10	25.15	4	25.20	25.10	6	2,651	0.23%
2020/03/02	0	0.00	5	24.30	24.50	-5	2,640	-0.19%
2020/02/27	0	0.00	15	24.50	24.30	-15	2,625	-0.57%
2020/02/25	14	24.95	0	0.00	24.95	14	2,566	0.55%
2020/02/21	5	25.20	0	0.00	25.15	5	2,555	0.20%
2020/02/19	6	25.20	0	0.00	25.15	6	2,556	0.23%
2020/02/18	0	0.00	10	25.00	25.00	-10	2,558	-0.39%
2020/02/17	5	24.90	0	0.00	24.80	5	2,550	0.20%
2020/02/14	5	24.65	0	0.00	24.75	5	2,558	0.20%
2020/02/13	0	0.00	6	24.93	24.65	-6	2,571	-0.23%
2020/02/12	6	24.85	0	0.00	24.80	6	2,564	0.23%
2020/01/31	0	0.00	3	24.07	24.00	-3	2,653	-0.11%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/14	0	0.00	1	27.25	27.10	-1	2,655	-0.04%
2020/01/10	1	26.40	0	0.00	26.50	1	2,656	0.04%
2020/01/06	0	0.00	8	27.74	28.25	-8	2,859	-0.28%
2020/01/03	5	28.30	32	28.24	28.25	-27	2,842	-0.95%
2020/01/02	0	0.00	3	27.95	27.80	-3	2,762	-0.11%
2019/12/31	0	0.00	0.8	27.55	27.70	-0.8	2,787	-0.03%
2019/12/30	0	0.00	30	28.10	28.00	-30	2,797	-1.07%
2019/12/27	42	28.38	8	28.18	28.35	34	2,757	1.23%
2019/12/26	35	28.20	0	0.00	28.30	35	2,692	1.30%
2019/12/25	9	27.46	3	27.45	27.80	6	2,500	0.24%
2019/12/23	1	27.00	0	0.00	26.90	1	2,423	0.04%
2019/12/20	36	27.92	51	27.89	27.50	-15	2,391	-0.63%
2019/12/19	20	26.65	0	0.00	26.65	20	2,169	0.92%
2019/12/17	0	0.00	6	26.65	26.65	-6	2,248	-0.27%
2019/12/13	6	26.05	5	25.85	25.90	1	2,324	0.04%
2019/12/11	5	25.80	5	25.80	25.85	0	2,724	0.00%
2019/12/06	12	26.33	10	25.76	26.05	2	3,059	0.07%
2019/12/04	3	25.90	0	0.00	25.90	3	3,421	0.09%
2019/10/31	11	29.36	16	29.37	28.70	-5	4,584	-0.11%
2019/10/30	5	29.10	1	29.00	29.00	4	4,501	0.09%
2019/10/29	1	28.50	1	29.00	28.40	0	4,579	0.00%
2019/10/25	1	28.30	0	0.00	28.35	1	4,620	0.02%
2019/10/23	5	29.00	0	0.00	29.05	5	4,657	0.11%
2019/10/21	0	0.00	10	28.60	28.40	-10	4,629	-0.22%
2019/10/16	6	28.60	5	28.70	28.70	1	4,749	0.02%
2019/10/15	5	28.35	0	0.00	28.30	5	4,662	0.11%
2019/10/14	4	27.45	0	0.00	27.45	4	4,644	0.09%
2019/10/07	0	0.00	1	27.20	27.25	-1	5,396	-0.02%
2019/09/26	4.2	30.23	1	30.45	30.05	3.2	5,525	0.06%
2019/09/12	0	0.00	1	28.00	27.95	-1	5,555	-0.02%
2019/09/11	0	0.00	11	27.86	27.65	-11	5,550	-0.20%
2019/09/10	3	28.70	4	28.43	28.35	-1	5,526	-0.02%
2019/09/09	0	0.00	6	28.55	28.20	-6	5,567	-0.11%
2019/09/06	28	29.37	16	29.87	28.60	12	5,543	0.22%
2019/09/03	10	28.40	10	28.60	28.90	0	5,107	0.00%
2019/09/02	0	0.00	8	27.92	29.00	-8	4,945	-0.16%
2019/08/30	9	28.61	1	28.60	27.35	8	4,867	0.16%
2019/08/29	0	0.00	1	27.70	27.95	-1	4,679	-0.02%
2019/08/28	20	27.95	23	27.84	27.70	-3	4,637	-0.06%
2019/08/23	2	27.53	31	27.39	27.45	-29	4,454	-0.65%
2019/08/22	30	27.08	0	0.00	27.05	30	4,329	0.69%
2019/08/16	9	26.18	6	25.85	25.80	3	4,037	0.07%
2019/08/15	1	26.30	1	26.40	26.15	0	3,992	0.00%
2019/08/14	1	26.00	0	0.00	25.70	1	3,939	0.03%
2019/08/13	4	25.75	4	25.85	25.75	0	3,863	0.00%
2019/08/12	6	25.99	6	25.95	25.95	0	3,757	0.00%
2019/08/06	0	0.00	5	23.25	24.00	-5	3,791	-0.13%
2019/08/02	0	0.00	7	24.59	24.50	-7	3,916	-0.18%
2019/07/30	0	0.00	3	25.65	25.65	-3	4,010	-0.07%
2019/07/26	3	26.85	0	0.00	26.75	3	4,037	0.07%
2019/07/25	10	27.03	2	26.35	27.00	8	4,028	0.20%
2019/07/24	10	26.45	3	26.75	26.65	7	3,979	0.18%
2019/07/22	0	0.00	5	25.70	25.65	-5	3,953	-0.13%
2019/07/19	6	25.90	0	0.00	25.90	6	3,971	0.15%
2019/07/18	2	26.00	4	26.15	25.65	-2	3,996	-0.05%
2019/07/17	8	26.75	0	0.00	26.70	8	4,010	0.20%
2019/07/15	0	0.00	14	26.80	26.50	-14	4,108	-0.34%
2019/07/12	12	27.07	0	0.00	27.05	12	4,299	0.28%
2019/07/11	0	0.00	10	26.90	26.80	-10	4,408	-0.23%
2019/07/10	10	26.80	0	0.00	27.20	10	4,515	0.22%
2019/07/09	5	26.90	7	26.83	26.90	-2	4,696	-0.04%
2019/07/08	5	27.63	8	27.37	27.45	-3	5,160	-0.06%
2019/07/05	5	26.50	15	26.92	27.00	-10	5,857	-0.17%
2019/07/04	16	26.55	12	26.60	26.75	4	5,700	0.07%
2019/07/03	2	25.43	5	25.45	25.20	-3	5,573	-0.05%
2019/07/02	13	26.14	12	25.95	25.90	1	5,601	0.02%
2019/06/26	12	25.25	0	0.00	25.50	12	5,737	0.21%
2019/06/25	0	0.00	8	25.88	25.10	-8	5,787	-0.14%
2019/06/24	9	25.56	0	0.00	25.60	9	5,855	0.15%
2019/06/21	4	26.00	15	26.00	25.55	-11	5,895	-0.19%
2019/06/20	5	25.90	0	0.00	26.05	5	5,935	0.08%
2019/06/19	10	25.60	0	0.00	25.80	10	5,979	0.17%
2019/06/17	0	0.00	2	25.70	25.90	-2	6,100	-0.03%
2019/06/14	6	25.43	0	0.00	25.25	6	6,083	0.10%
2019/06/10	0	0.00	4	24.80	25.25	-4	6,416	-0.06%
2019/06/05	0	0.00	4	24.60	24.50	-4	6,393	-0.06%
2019/06/04	4	24.40	6	24.45	24.25	-2	6,454	-0.03%
2019/05/29	0	0.00	1	24.20	24.25	-1	6,571	-0.02%
2019/05/28	6	24.40	0	0.00	24.70	6	6,676	0.09%
2019/05/27	5	24.38	5	24.50	24.55	0	6,765	0.00%
2019/05/24	10	24.15	10	24.10	24.10	0	6,787	0.00%
2019/05/22	0	0.00	6	24.64	24.20	-6	6,957	-0.09%
2019/05/20	6	24.05	0	0.00	23.90	6	7,087	0.08%
2019/05/14	1	24.40	0	0.00	24.55	1	8,016	0.01%
2019/05/10	0	0.00	1	25.15	25.05	-1	8,743	-0.01%
2019/05/09	0	0.00	2	25.30	25.50	-2	8,772	-0.02%
2019/05/03	1	27.60	0	0.00	27.60	1	9,300	0.01%
2019/04/25	20	28.15	20	28.08	28.10	0	10,130	0.00%
2019/04/23	0	0.00	1	28.75	28.75	-1	10,579	-0.01%
2019/04/18	0	0.00	3	28.65	28.65	-3	10,517	-0.03%
2019/04/17	3	30.07	7	30.21	29.85	-4	10,458	-0.04%
2019/04/16	13	29.75	10	29.79	30.15	3	10,576	0.03%
2019/04/15	7	29.77	2	29.58	29.25	5	10,637	0.05%
2019/04/12	14	30.64	9	29.60	29.05	5	10,596	0.05%
2019/04/11	19	30.68	20	31.01	30.70	-1	10,145	-0.01%
2019/04/10	0	0.00	1	28.35	28.55	-1	9,180	-0.01%
2019/04/01	0	0.00	1	27.20	27.30	-1	9,101	-0.01%
2019/03/29	1	26.65	0	0.00	26.65	1	9,054	0.01%
2019/03/28	1	27.10	0	0.00	26.65	1	9,332	0.01%
2019/03/25	2	26.10	2	26.18	26.10	0	9,814	0.00%
2019/03/22	2	27.43	1	27.60	27.15	1	9,900	0.01%
2019/03/21	1	27.20	0	0.00	27.55	1	10,038	0.01%
2019/03/15	1	27.90	5	27.35	27.15	-4	10,826	-0.04%
2019/03/14	0	0.00	3	27.65	27.70	-3	10,870	-0.03%
2019/03/13	0	0.00	10	27.95	28.00	-10	11,142	-0.09%
2019/03/05	10	28.78	0	0.00	28.75	10	13,769	0.07%
2019/03/04	0	0.00	12	29.35	29.30	-12	13,904	-0.09%
2019/02/27	12	28.71	0	0.00	28.75	12	13,919	0.09%
2019/02/18	0	0.00	13	30.39	29.95	-13	14,215	-0.09%
2019/02/15	58	32.23	54	31.66	31.00	4	14,082	0.03%
2019/02/14	50	31.55	40	31.35	31.25	10	13,848	0.07%
2019/02/13	61	31.81	111	31.69	31.35	-50	13,838	-0.36%	大賣/
2019/02/12	72	30.91	23	30.89	31.30	49	13,648	0.36%
2019/02/11	4	30.78	45	30.14	31.15	-41	13,564	-0.30%
2019/01/28	40	29.20	0	0.00	29.00	40	13,834	0.29%
2019/01/25	1	28.75	2	28.83	28.75	-1	14,039	-0.01%
2019/01/24	36	28.53	38	28.58	28.40	-2	14,141	-0.01%
2019/01/23	4	28.30	0	0.00	28.25	4	13,989	0.03%
2019/01/22	30	28.63	60	28.29	28.10	-30	14,086	-0.21%
2019/01/21	11	29.47	23	29.44	28.80	-12	13,979	-0.09%
2019/01/18	41	28.82	1	28.65	29.05	40	13,906	0.29%
2019/01/17	1	28.75	2	29.10	28.40	-1	13,893	-0.01%
2019/01/16	2	28.18	1	28.20	28.95	1	13,553	0.01%
2019/01/15	81	27.48	80	27.41	27.05	1	13,306	0.01%
2019/01/10	0	0.00	40	26.41	26.85	-40	13,196	-0.30%
2019/01/09	71	27.14	31	26.96	26.40	40	13,169	0.30%
2019/01/08	46	26.93	47	26.96	26.75	-1	13,080	-0.01%
2019/01/07	1	26.50	0	0.00	26.85	1	12,900	0.01%
2019/01/04	5	23.86	3	24.52	24.45	2	12,832	0.02%
2019/01/03	41	25.99	11	25.71	25.45	30	12,756	0.24%
2019/01/02	1	26.05	37	25.75	25.70	-36	12,860	-0.28%
2018/12/28	0	0.00	13	25.50	25.45	-13	12,985	-0.10%
2018/12/27	55	25.71	36	25.68	25.45	19	13,109	0.14%
2018/12/26	31	24.97	31	26.05	24.95	0	13,064	0.00%
2018/12/25	1	25.65	2	25.43	25.60	-1	13,032	-0.01%
2018/12/24	2	26.55	2	26.60	26.50	0	12,977	0.00%
2018/12/22	2	26.33	2	26.45	26.25	0	13,007	0.00%
2018/12/21	10	26.44	11	26.57	26.95	-1	13,020	-0.01%
2018/12/20	38	25.69	39	25.09	25.65	-1	12,743	-0.01%
2018/12/19	6	25.98	6	25.40	25.45	0	12,634	0.00%
2018/12/18	11	25.91	11	26.23	26.00	0	12,559	0.00%
2018/12/17	3	27.42	3	27.53	27.25	0	12,402	0.00%
2018/12/14	17	27.69	16	27.69	27.70	1	12,378	0.01%
2018/12/13	233	29.47	231	29.89	28.80	2	12,204	0.02%	大買/大賣/
2018/12/12	2	29.65	7	28.37	29.70	-5	11,430	-0.04%
2018/12/10	6	26.80	13	26.65	26.70	-7	11,295	-0.06%
2018/12/07	23	28.14	11	28.30	28.10	12	11,245	0.11%
2018/12/06	29	28.91	30	28.53	27.55	-1	11,175	-0.01%
2018/12/05	10	30.43	11	30.53	30.25	-1	10,997	-0.01%
2018/12/04	9	31.32	11	31.87	31.50	-2	10,949	-0.02%
2018/12/03	35	32.07	34	32.41	31.90	1	10,750	0.01%
2018/11/30	64	30.53	66	30.42	31.25	-2	10,080	-0.02%
2018/11/29	3	27.53	6	27.29	28.45	-3	9,212	-0.03%
2018/11/28	13	25.39	13	25.55	25.90	0	8,915	0.00%
2018/11/27	13	24.68	5	24.65	24.80	8	8,751	0.09%
2018/11/23	1	23.70	0	0.00	23.45	1	8,811	0.01%
2018/11/22	0	0.00	10	25.45	24.25	-10	9,015	-0.11%
2018/11/21	12	26.32	1	26.30	25.55	11	8,951	0.12%
2018/11/20	3	25.75	5	25.83	25.75	-2	8,885	-0.02%
2018/11/19	6	25.52	1	25.35	25.65	5	8,898	0.06%
2018/11/16	1	24.85	0	0.00	24.60	1	9,020	0.01%
2018/11/14	0	0.00	1	24.10	24.10	-1	9,169	-0.01%
2018/11/13	0	0.00	3	23.15	24.15	-3	9,201	-0.03%
2018/11/08	41	25.27	47	25.95	24.65	-6	9,232	-0.06%
2018/11/07	25	25.30	20	25.33	25.80	5	9,204	0.05%
2018/11/06	65	25.76	66	25.89	24.30	-1	9,220	-0.01%
2018/11/05	8	26.64	4	26.35	25.75	4	9,225	0.04%
2018/11/02	1	24.80	9	25.36	26.00	-8	8,734	-0.09%
2018/11/01	14	23.60	11	23.60	23.65	3	8,434	0.04%
2018/10/31	3	21.87	9	21.45	22.25	-6	8,304	-0.07%
2018/10/30	12	20.82	10	20.77	21.00	2	8,139	0.02%
2018/10/29	5	20.57	1	20.30	20.30	4	8,095	0.05%
2018/10/26	4	21.10	2	21.35	20.30	2	8,223	0.02%
2018/10/25	10	21.26	12	21.31	20.75	-2	8,232	-0.02%
2018/10/24	3	23.30	3	23.35	23.05	0	8,230	0.00%
2018/10/23	4	23.45	7	23.43	23.00	-3	8,421	-0.04%
2018/10/22	5	24.02	6	23.68	23.90	-1	8,524	-0.01%
2018/10/19	15	22.84	10	22.90	23.25	5	8,669	0.06%
2018/10/16	1	25.25	1	25.35	24.50	0	9,063	0.00%
2018/10/15	2	24.13	3	24.17	24.75	-1	9,181	-0.01%
2018/10/12	3	24.15	3	23.65	24.05	0	9,501	0.00%
2018/10/11	0	0.00	20	23.50	23.05	-20	9,716	-0.21%
2018/10/09	1	25.95	0	0.00	25.60	1	9,883	0.01%
2018/10/08	4	27.83	1	28.85	26.30	3	9,900	0.03%
2018/10/05	1	28.75	31	28.60	28.60	-30	9,810	-0.31%
2018/10/04	2	31.95	2	31.95	31.75	0	9,787	0.00%
2018/10/01	1	33.05	1	33.10	33.00	0	10,261	0.00%
2018/09/25	7	33.48	4	34.01	33.95	3	11,420	0.03%
2018/09/21	1	32.30	12	32.21	32.85	-11	11,721	-0.09%
2018/09/20	16	31.63	9	31.46	31.60	7	11,692	0.06%
2018/09/18	1	33.20	1	33.40	33.20	0	11,875	0.00%
2018/09/14	0	0.00	9	35.04	34.65	-9	12,053	-0.07%
2018/09/13	9	34.82	0	0.00	33.45	9	12,211	0.07%
2018/09/12	1	34.15	1	33.95	33.95	0	12,365	0.00%
2018/09/10	2	35.13	1	36.60	33.50	1	12,938	0.01%
2018/09/07	4	37.60	5	37.95	37.20	-1	13,031	-0.01%
2018/09/06	1	38.55	0	0.00	38.20	1	13,277	0.01%
2018/09/04	1	40.50	2	40.48	40.35	-1	14,177	-0.01%
2018/08/31	0	0.00	2	41.65	41.65	-2	14,562	-0.01%
2018/08/30	4	41.73	5	41.84	41.85	-1	14,713	-0.01%
2018/08/29	2	40.20	3	41.35	40.90	-1	14,755	-0.01%
2018/08/28	1	39.10	3	39.33	39.00	-2	14,992	-0.01%
2018/08/27	7	39.41	6	39.40	39.60	1	15,665	0.01%
2018/08/24	1	37.10	1	37.10	38.35	0	16,260	0.00%
2018/08/23	1	39.20	1	39.15	37.90	0	16,866	0.00%
2018/08/22	14	38.86	10	38.85	39.20	4	17,355	0.02%
2018/08/20	10	35.96	9	36.02	36.05	1	17,824	0.01%
2018/08/16	2	37.68	1	36.85	37.80	1	18,146	0.01%
2018/08/15	8	37.88	1	38.10	37.40	7	18,284	0.04%
2018/08/14	2	37.95	1	38.00	39.20	1	18,368	0.01%
2018/08/13	10	39.03	15	38.83	37.45	-5	18,516	-0.03%
2018/08/10	3	41.72	1	41.05	41.00	2	18,671	0.01%
2018/08/08	1	45.40	0	0.00	44.60	1	19,369	0.01%
2018/08/07	2	45.40	2	45.55	45.30	0	19,748	0.00%
2018/08/03	2	44.00	4	44.16	45.10	-2	20,087	-0.01%
2018/08/02	16	43.96	12	44.44	43.25	4	20,151	0.02%
2018/08/01	2	46.55	2	47.43	46.35	0	20,139	0.00%
2018/07/31	1	47.30	0	0.00	47.00	1	20,239	0.00%
2018/07/30	0	0.00	1	46.45	46.45	-1	20,574	0.00%
2018/07/27	2	48.00	6	48.45	48.65	-4	20,620	-0.02%
2018/07/26	1	47.80	2	47.63	47.65	-1	20,598	0.00%
2018/07/25	5	46.51	7	46.93	47.10	-2	20,590	-0.01%
2018/07/24	4	44.00	0	0.00	44.95	4	20,477	0.02%
2018/07/23	16	43.53	15	43.59	43.50	1	20,442	0.00%
2018/07/20	2	43.85	0	0.00	43.50	2	20,453	0.01%
2018/07/19	21	44.67	19	44.13	44.80	2	20,503	0.01%
2018/07/18	12	47.32	10	48.30	45.85	2	20,485	0.01%
2018/07/17	39	51.61	39	50.94	50.90	0	20,276	0.00%
2018/07/16	31	50.38	29	50.59	49.65	2	20,265	0.01%
2018/07/13	10	52.54	0	0.00	52.00	10	20,283	0.05%
2018/07/12	2	51.65	17	52.35	52.60	-15	20,531	-0.07%
2018/07/11	17	52.13	14	53.06	51.80	3	20,832	0.01%
2018/07/10	17	52.29	2	53.65	52.40	15	20,859	0.07%
2018/07/09	18	54.64	18	55.79	54.00	0	20,861	0.00%
2018/07/06	3	56.23	3	57.77	55.50	0	20,896	0.00%
2018/07/05	4	60.05	3	60.07	57.90	1	20,969	0.00%
2018/07/04	14	60.89	54	60.73	59.30	-40	20,875	-0.19%
2018/07/03	110	61.83	70	61.75	61.50	40	20,903	0.19%	大買/
2018/07/02	3	59.53	4	59.95	59.30	-1	20,719	0.00%
2018/06/29	1	56.80	1	57.80	57.00	0	20,522	0.00%
2018/06/27	12	58.81	8	58.83	57.60	4	21,421	0.02%
2018/06/26	3	56.90	5	56.96	57.60	-2	21,661	-0.01%
2018/06/25	7	58.10	6	57.75	56.70	1	22,331	0.00%
2018/06/22	14	58.95	13	59.08	58.40	1	22,758	0.00%
2018/06/21	14	58.61	13	58.74	57.80	1	22,747	0.00%
2018/06/20	26	58.95	25	58.70	57.60	1	22,667	0.00%
2018/06/19	1	59.20	2	59.00	57.00	-1	22,460	0.00%
2018/06/15	11	61.05	10	61.14	59.50	1	22,427	0.00%
2018/06/14	23	60.02	23	59.34	59.60	0	22,244	0.00%
2018/06/13	37	62.04	16	63.74	58.70	21	21,992	0.10%
2018/06/12	15	62.15	117	61.67	65.10	-102	21,603	-0.47%	大賣/鉅額交易
2018/06/11	39	60.61	32	60.89	60.00	7	21,153	0.03%
2018/06/08	42	60.45	13	60.71	59.60	29	21,069	0.14%
2018/06/07	15	60.21	4	61.38	59.80	11	20,875	0.05%
2018/06/06	120	61.34	83	61.62	60.60	37	20,827	0.18%	大買/
2018/06/05	87	61.29	77	61.84	60.60	10	21,042	0.05%
2018/06/04	79	66.58	18	68.96	64.40	61	20,988	0.29%
2018/06/01	14	62.01	48	63.05	66.60	-34	20,470	-0.17%
2018/05/31	60	62.78	40	63.80	60.60	20	19,774	0.10%
2018/05/30	35	59.51	35	59.37	61.20	0	19,175	0.00%
2018/05/29	29	56.96	40	57.34	57.20	-11	18,789	-0.06%
2018/05/28	26	55.83	14	56.25	56.70	12	18,734	0.06%
2018/05/25	4	52.80	43	53.96	53.80	-39	18,330	-0.21%
2018/05/24	17	52.11	72	51.52	51.80	-55	18,130	-0.30%
2018/05/23	41	50.21	10	50.17	50.10	31	18,104	0.17%
2018/05/22	2	51.00	32	52.06	50.70	-30	17,897	-0.17%
2018/05/21	50	50.80	9	51.38	50.60	41	17,741	0.23%
2018/05/18	130	54.06	69	54.94	52.10	61	17,470	0.35%	大買/
2018/05/17	35	58.59	45	58.99	57.30	-10	17,203	-0.06%
2018/05/16	103	59.20	92	59.54	58.20	11	17,002	0.06%	大買/
2018/05/15	39	57.24	75	56.81	59.10	-36	16,351	-0.22%
2018/05/14	50	52.90	44	53.01	53.80	6	16,107	0.04%
2018/05/11	43	52.49	43	50.72	50.60	0	15,878	0.00%
2018/05/10	5	52.68	9	52.53	52.60	-4	15,750	-0.03%
2018/05/09	26	51.88	26	51.37	51.10	0	15,652	0.00%
2018/05/08	77	53.06	41	53.03	51.60	36	15,544	0.23%
2018/05/07	47	52.80	64	52.95	54.00	-17	15,424	-0.11%
2018/05/04	42	50.07	8	51.40	51.00	34	15,013	0.23%
2018/05/03	5	47.77	23	48.35	48.50	-18	14,859	-0.12%
2018/05/02	1	48.75	5	49.18	48.10	-4	15,094	-0.03%
2018/04/30	14	49.84	3	48.55	50.50	11	15,025	0.07%
2018/04/27	13	48.22	13	48.77	48.65	0	15,052	0.00%
2018/04/26	14	47.35	31	47.30	47.80	-17	15,154	-0.11%
2018/04/25	86	48.03	67	48.94	46.90	19	15,449	0.12%
2018/04/24	23	45.17	22	45.15	47.75	1	15,601	0.01%
2018/04/23	25	49.81	27	49.26	47.65	-2	15,674	-0.01%
2018/04/20	25	50.80	56	50.85	50.00	-31	16,131	-0.19%
2018/04/19	53	49.29	12	49.38	49.90	41	16,878	0.24%
2018/04/18	15	49.28	53	48.73	49.05	-38	16,811	-0.23%
2018/04/17	42	48.02	15	49.15	47.55	27	16,604	0.16%
2018/04/16	9	53.10	28	54.30	52.70	-19	16,259	-0.12%
2018/04/13	44	55.08	22	54.71	54.60	22	16,165	0.14%
2018/04/12	5	55.52	5	55.60	55.90	0	16,055	0.00%
2018/04/11	4	56.20	3	54.73	57.30	1	16,235	0.01%
2018/04/10	3	53.43	3	54.50	52.40	0	16,328	0.00%
2018/04/09	2	56.20	4	57.00	54.00	-2	16,599	-0.01%
2018/04/03	42	53.65	52	52.97	55.50	-10	16,941	-0.06%
2018/04/02	31	50.33	17	50.45	50.60	14	16,618	0.08%
2018/03/31	25	50.38	26	50.61	49.80	-1	16,814	-0.01%
2018/03/30	79	50.64	119	50.21	49.50	-40	16,775	-0.24%	大賣/
2018/03/29	61	47.17	25	47.17	48.35	36	15,886	0.23%
2018/03/28	21	46.98	20	46.72	46.50	1	15,454	0.01%
2018/03/27	16	45.44	53	43.82	46.40	-37	14,681	-0.25%
2018/03/26	74	41.45	34	41.52	42.20	40	14,229	0.28%
2018/03/23	14	39.01	54	39.81	39.50	-40	14,181	-0.28%
2018/03/22	47	41.61	45	42.22	41.00	2	14,100	0.01%
2018/03/21	64	41.25	22	40.55	42.00	42	13,843	0.30%
2018/03/20	2	39.75	3	40.37	39.75	-1	13,608	-0.01%
2018/03/19	30	40.48	31	40.14	40.45	-1	13,536	-0.01%
2018/03/16	13	39.93	34	40.06	39.60	-21	13,452	-0.16%
2018/03/15	24	39.71	0	0.00	39.70	24	13,402	0.18%
2018/03/14	11	40.58	32	40.59	40.30	-21	13,392	-0.16%
2018/03/13	26	39.91	7	40.23	39.85	19	13,261	0.14%
2018/03/12	6	40.20	17	40.36	40.20	-11	13,267	-0.08%
2018/03/09	43	39.96	44	40.03	39.40	-1	13,276	-0.01%
2018/03/08	114	39.62	120	40.02	40.65	-6	13,007	-0.05%	大買/大賣/
2018/03/07	25	38.92	16	38.92	37.80	9	12,640	0.07%
2018/03/06	6	37.75	7	38.06	37.75	-1	12,779	-0.01%
2018/03/05	2	37.75	2	38.95	37.50	0	13,422	0.00%
2018/03/02	31	39.70	30	39.73	39.10	1	13,869	0.01%
2018/03/01	15	38.81	16	38.68	39.40	-1	13,587	-0.01%
2018/02/27	4	37.39	5	37.89	37.00	-1	13,458	-0.01%
2018/02/26	6	37.73	4	38.29	37.65	2	13,563	0.01%
2018/02/23	4	37.90	21	36.86	37.65	-17	13,544	-0.13%
2018/02/22	17	35.84	0	0.00	35.65	17	13,578	0.13%
2018/02/21	5	35.50	5	34.88	35.50	0	13,554	0.00%
2018/02/12	2	32.70	2	33.10	33.90	0	13,482	0.00%
2018/02/08	2	33.90	2	34.60	33.20	0	13,354	0.00%
2018/02/07	3	34.60	3	34.05	34.60	0	13,440	0.00%
2018/02/06	1	34.00	10	32.55	32.35	-9	13,389	-0.07%
2018/02/01	3	36.73	2	36.65	36.60	1	13,289	0.01%
2018/01/31	2	36.50	0	0.00	36.45	2	13,308	0.02%
2018/01/30	0	0.00	7	37.75	36.90	-7	13,336	-0.05%
2018/01/29	9	38.25	0	0.00	38.25	9	13,305	0.07%
2018/01/26	0	0.00	1	38.95	38.95	-1	13,367	-0.01%
2018/01/25	14	39.25	18	38.90	37.90	-4	13,386	-0.03%
2018/01/24	13	38.96	14	38.90	38.70	-1	13,297	-0.01%
2018/01/23	46	39.65	45	39.30	38.30	1	13,411	0.01%
2018/01/22	38	39.56	59	39.70	39.40	-21	13,872	-0.15%
2018/01/19	44	39.27	23	39.95	39.90	21	14,166	0.15%
2018/01/18	12	39.55	6	39.79	38.90	6	13,806	0.04%
2018/01/17	12	39.78	11	39.77	39.70	1	13,511	0.01%
2018/01/16	35	37.46	31	37.57	38.55	4	13,081	0.03%
2018/01/15	25	37.32	33	35.89	38.10	-8	12,653	-0.06%
2018/01/12	8	34.86	11	34.94	34.65	-3	11,733	-0.03%
2018/01/11	4	34.43	3	34.13	34.10	1	11,646	0.01%
2018/01/10	22	34.51	15	34.73	33.40	7	11,639	0.06%
2018/01/09	1	34.45	1	34.50	33.95	0	11,694	0.00%
2018/01/08	11	34.98	10	35.65	34.35	1	11,867	0.01%
2018/01/05	41	36.31	40	36.43	36.15	1	11,897	0.01%
2018/01/04	7	34.47	7	34.30	35.30	0	11,835	0.00%
2018/01/03	13	33.93	14	33.46	33.55	-1	11,730	-0.01%
2018/01/02	18	32.52	19	31.85	32.40	-1	11,342	-0.01%