強茂 (2481)-富邦-敦南券商分點個股進出

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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/14	0	0.00	3	56.37	56.40	-3	1,281	-0.23%
2024/05/13	1	55.80	0	0.00	55.70	1	1,280	0.08%
2024/05/10	1	55.10	0	0.00	55.40	1	1,281	0.08%
2024/05/07	2	55.60	1	55.60	55.70	1	1,278	0.08%
2024/05/02	2	55.80	0	0.00	55.80	2	1,279	0.16%
2024/04/30	0	0.00	7	58.16	56.70	-7	1,284	-0.54%
2024/04/25	5	55.10	0	0.00	54.50	5	1,270	0.39%
2024/04/19	7	55.34	6	54.12	53.80	1	1,403	0.07%
2024/04/18	1	56.70	1	56.30	56.80	0	1,389	0.00%
2024/04/17	0	0.00	3	56.90	56.80	-3	1,395	-0.21%
2024/04/16	3.3	55.87	0	0.00	55.80	3.3	1,411	0.23%
2024/04/15	1	58.20	0	0.00	58.30	1	1,390	0.07%
2024/04/12	1	59.20	0	0.00	59.40	1	1,385	0.07%
2024/04/10	0	59.60	0	0.00	59.70	0	1,397	0.00%
2024/04/09	0.1	59.00	0	0.00	59.20	0.1	1,436	0.01%
2024/04/08	2	58.90	3	58.90	59.10	-1	1,462	-0.07%
2024/04/03	3	58.00	2	58.20	58.20	1	1,459	0.07%
2024/04/02	1	57.40	0	0.00	57.80	1	1,479	0.07%
2024/04/01	2	57.80	0	0.00	57.80	2	1,497	0.13%
2024/03/29	1	57.40	0	0.00	56.90	1	1,505	0.07%
2024/03/28	1	57.40	0	0.00	57.40	1	1,568	0.06%
2024/03/27	21	57.87	0	0.00	57.70	21	1,591	1.32%
2024/03/26	3	56.60	0	0.00	56.70	3	1,581	0.19%
2024/03/25	5	58.70	3	58.60	57.80	2	1,625	0.12%
2024/03/21	2	56.90	0	0.00	57.00	2	1,777	0.11%
2024/03/20	0	0.00	1	56.70	57.10	-1	2,165	-0.05%
2024/03/19	3	56.70	4	56.93	56.50	-1	2,247	-0.04%
2024/03/18	1	56.10	2	56.40	56.90	-1	2,253	-0.04%
2024/03/14	1	57.30	0	0.00	57.60	1	2,344	0.04%
2024/03/08	0	0.00	2	59.60	59.20	-2	2,410	-0.08%
2024/03/07	1.3	60.86	0	0.00	60.30	1.3	2,431	0.05%
2024/03/06	2	60.90	0	0.00	60.90	2	2,561	0.08%
2024/03/01	0	0.00	6	62.10	62.00	-6	2,874	-0.21%
2024/02/23	16	62.72	0	0.00	62.20	16	2,878	0.56%
2024/02/20	0.1	63.40	1	62.90	62.90	-0.9	2,896	-0.03%
2024/02/19	2	64.00	3	63.90	63.80	-1	2,891	-0.03%
2024/02/05	0.1	61.40	1	61.10	61.20	-1	2,888	-0.03%
2024/02/02	3	62.00	3.1	62.00	61.80	-0.1	2,901	0.00%
2024/02/01	0	0.00	0.1	62.20	61.70	-0.1	2,905	0.00%
2024/01/31	1	61.80	0.1	62.59	61.90	0.9	2,903	0.03%
2024/01/30	0	0.00	6	62.80	62.50	-6	2,888	-0.21%
2024/01/26	1.1	63.48	0	0.00	63.30	1.1	2,879	0.04%
2024/01/25	0.1	63.40	0	0.00	63.50	0.1	2,885	0.00%
2024/01/24	0.1	64.30	0	0.00	63.90	0.1	2,883	0.00%
2024/01/23	0	0.00	1	64.20	64.30	-1	2,899	-0.03%
2024/01/22	0	0.00	4	63.45	63.90	-4	2,893	-0.14%
2024/01/18	1	63.10	6	62.53	62.70	-5	2,899	-0.17%
2024/01/17	15.1	64.50	7	63.41	63.10	8.1	2,895	0.28%
2024/01/16	0.1	64.50	3	64.40	64.80	-3	2,802	-0.11%
2024/01/12	0	0.00	10	63.10	63.10	-10	2,793	-0.36%
2024/01/10	4.3	62.98	1.1	62.83	62.90	3.2	2,804	0.11%
2024/01/09	0.1	64.20	0.2	64.55	63.90	-0.2	2,783	-0.01%
2024/01/08	0	0.00	47	65.31	64.90	-47	2,771	-1.70%
2024/01/05	0	0.00	46	64.87	64.70	-46	2,770	-1.66%
2024/01/04	0.2	65.07	100	65.09	65.00	-99.9	2,764	-3.61%
2024/01/03	10.1	65.23	56	65.09	65.70	-46	2,741	-1.68%
2024/01/02	3.1	66.93	1.1	66.66	66.60	2	2,686	0.07%
2023/12/29	1	67.20	0.1	67.50	67.30	0.9	2,646	0.03%
2023/12/28	1	67.70	2.1	68.10	67.80	-1.1	2,629	-0.04%
2023/12/27	5	68.64	0	0.00	68.50	5	2,589	0.19%
2023/12/26	3	69.13	1	68.90	69.00	2	2,568	0.08%
2023/12/25	23	69.79	41	70.59	69.30	-18	2,552	-0.71%
2023/12/22	5.2	69.65	6	68.68	69.60	-0.8	2,486	-0.03%
2023/12/20	8	69.74	11	70.12	68.60	-3	2,439	-0.12%
2023/12/19	3	68.27	0	0.00	68.50	3	2,392	0.13%
2023/12/18	5	71.20	13	69.52	69.30	-8	2,342	-0.34%
2023/12/15	119	71.69	79.4	72.45	69.30	39.6	2,231	1.77%	大買/
2023/12/14	18.2	69.84	15	70.17	70.30	3.2	1,847	0.17%
2023/12/13	20	68.45	1	68.30	68.30	19	1,755	1.08%
2023/12/12	4	68.40	1	69.00	69.00	3	1,771	0.17%
2023/12/11	39	69.06	1	69.70	69.00	38	1,776	2.14%
2023/12/08	5	68.80	240	68.18	68.60	-235	1,714	-13.71%	大賣/鉅額交易
2023/12/07	7	67.10	12.1	67.31	67.10	-5.1	1,699	-0.30%
2023/12/06	1	67.90	0	0.00	67.90	1	1,696	0.06%
2023/12/05	0	0.00	51	69.00	68.70	-51	1,673	-3.05%
2023/12/04	96	69.33	4.4	68.97	68.50	91.6	1,630	5.62%
2023/12/01	313	70.10	2	69.60	70.20	311	1,573	19.77%	大買/鉅額交易
2023/11/30	133	68.59	90	68.87	70.70	43	1,431	3.00%	大買/
2023/11/29	23	65.69	3	65.50	65.90	20	1,156	1.73%
2023/11/28	0	0.00	3	63.57	63.80	-3	1,104	-0.27%
2023/11/27	0	0.00	1	63.70	63.00	-1	1,117	-0.09%
2023/11/24	1	64.00	0	0.00	63.90	1	1,137	0.09%
2023/11/22	3	63.70	0	0.00	63.80	3	1,142	0.26%
2023/11/21	5	63.86	0	0.00	63.70	5	1,146	0.44%
2023/11/20	0	0.00	5	62.50	62.90	-5	1,139	-0.44%
2023/11/15	0	0.00	3	61.40	61.60	-3	1,156	-0.26%
2023/11/10	0.1	60.00	0	0.00	59.90	0.1	1,207	0.01%
2023/11/09	1	61.00	0	0.00	60.80	1	1,210	0.08%
2023/11/08	0	0.00	6	61.98	62.00	-6	1,248	-0.48%
2023/11/03	0	0.00	1	61.40	61.00	-1	1,449	-0.07%
2023/11/02	1.1	61.16	0	0.00	61.30	1.1	1,476	0.07%
2023/11/01	0	0.00	2	60.20	60.00	-2	1,499	-0.13%
2023/10/31	2.1	59.63	0	0.00	59.60	2.1	1,525	0.14%
2023/10/30	0.1	61.40	0	0.00	61.20	0.1	1,577	0.01%
2023/10/27	0.1	62.00	0	0.00	61.40	0.1	1,633	0.01%
2023/10/26	1	61.90	2	62.00	62.20	-1	1,693	-0.06%
2023/10/25	0	0.00	1	63.30	62.90	-1	1,748	-0.06%
2023/10/24	6.1	62.09	1	62.00	62.10	5.1	1,846	0.28%
2023/10/20	0.2	61.18	2	61.80	61.80	-1.8	1,961	-0.09%
2023/10/19	0	0.00	1	63.20	63.00	-1	2,055	-0.05%
2023/10/18	6	62.92	0	0.00	63.20	6	2,129	0.28%
2023/10/17	1	63.80	1	63.70	63.70	0	2,201	0.00%
2023/10/16	1.1	63.35	0	0.00	63.30	1.1	2,403	0.05%
2023/10/13	0.1	65.00	0	0.00	64.40	0.1	2,994	0.00%
2023/10/05	1	64.50	0	0.00	64.80	1	4,607	0.02%
2023/10/04	0.1	63.70	3	63.50	63.80	-3	5,391	-0.05%
2023/10/02	0	0.00	0	64.60	64.60	0	5,621	0.00%
2023/09/28	0.1	63.70	0	0.00	64.00	0.1	5,639	0.00%
2023/09/26	0.2	64.45	0	0.00	64.00	0.2	5,682	0.00%
2023/09/21	1.1	64.04	0	0.00	64.00	1.1	5,704	0.02%
2023/09/20	1.1	66.07	3	65.63	65.00	-2	5,714	-0.03%
2023/09/19	1	66.10	8	66.19	65.80	-7	5,784	-0.12%
2023/09/18	5	67.10	4	67.23	67.10	1	5,793	0.02%
2023/09/15	4	66.95	3	66.33	66.40	1	5,809	0.02%
2023/09/14	0	0.00	2	66.80	67.20	-2	5,800	-0.03%
2023/09/12	1	66.00	0	0.00	65.80	1	5,816	0.02%
2023/09/11	0	0.00	2	65.60	64.80	-2	5,816	-0.03%
2023/09/08	0	0.00	4	64.30	64.70	-4	5,816	-0.07%
2023/09/07	0.1	65.24	0	0.00	64.70	0.1	5,837	0.00%
2023/09/06	0.2	65.80	0	0.00	65.30	0.2	5,877	0.00%
2023/09/05	1	65.80	0	0.00	65.80	1	5,961	0.02%
2023/09/04	1	65.00	0	0.00	64.90	1	5,958	0.02%
2023/09/01	0.1	64.10	0	0.00	64.30	0.1	5,963	0.00%
2023/08/31	0	0.00	1	64.20	64.20	-1	5,992	-0.02%
2023/08/24	2	63.10	1	62.60	62.60	1	6,106	0.02%
2023/08/22	0	0.00	2	62.40	62.10	-2	6,172	-0.03%
2023/08/21	1	62.70	0	0.00	62.70	1	6,188	0.02%
2023/08/18	1	63.00	0	0.00	63.10	1	6,202	0.02%
2023/08/16	0	0.00	1	61.80	62.50	-1	6,180	-0.02%
2023/08/15	5	63.14	0	0.00	63.10	5	6,199	0.08%
2023/08/14	0	0.00	4	62.88	62.60	-4	6,204	-0.06%
2023/08/11	3	65.80	2	65.80	65.20	1	6,171	0.02%
2023/08/10	11.1	67.83	6	66.85	66.80	5.1	6,139	0.08%
2023/08/09	1	70.60	22.1	70.12	70.30	-21.1	6,052	-0.35%
2023/08/08	0.2	72.00	0	0.00	71.80	0.2	6,001	0.00%
2023/08/07	3	72.17	15	70.97	72.90	-12	5,999	-0.20%
2023/08/02	12	73.82	0	0.00	71.70	12	6,010	0.20%
2023/08/01	7	73.64	5	73.40	73.50	2	5,947	0.03%
2023/07/31	1	73.60	1.1	74.88	72.70	-0.1	5,894	0.00%
2023/07/28	2.1	74.70	30	73.90	74.80	-27.9	5,830	-0.48%
2023/07/27	1	77.11	0	0.00	77.80	1	5,781	0.02%
2023/07/26	0.1	76.00	30	75.60	75.40	-29.9	5,704	-0.52%
2023/07/25	10	76.66	1	76.10	76.50	9	5,677	0.16%
2023/07/24	1	76.10	9.2	75.73	76.30	-8.2	5,619	-0.15%
2023/07/21	2	77.30	3	77.67	77.70	-1	5,525	-0.02%
2023/07/20	15	78.57	4	78.05	78.60	11	5,494	0.20%
2023/07/19	11	78.87	12	79.37	77.60	-1	5,426	-0.02%
2023/07/18	74.1	81.21	25	80.73	79.90	49.1	5,296	0.93%
2023/07/17	8.2	79.69	24	79.89	80.10	-15.8	4,748	-0.33%
2023/07/14	20	77.49	21	77.20	78.00	-1	4,388	-0.02%
2023/07/13	14	75.50	14	75.92	75.20	0	4,225	0.00%
2023/07/12	32	78.50	27	77.82	76.30	5	4,058	0.12%
2023/07/11	44.3	76.66	31	78.16	79.00	13.3	3,399	0.39%
2023/07/10	10	71.68	11	71.95	71.90	-1	2,663	-0.04%
2023/07/07	2	68.40	0	0.00	68.00	2	2,516	0.08%
2023/07/06	3	70.17	0	0.00	69.60	3	2,535	0.12%
2023/07/05	0	0.00	3	70.30	70.10	-3	2,547	-0.12%
2023/07/03	1	69.70	0	0.00	69.40	1	2,600	0.04%
2023/06/29	1	69.00	0	0.00	69.00	1	2,671	0.04%
2023/06/27	3	70.07	4	70.85	68.90	-1	3,105	-0.03%
2023/06/26	4	69.58	0	0.00	69.80	4	3,064	0.13%
2023/06/21	4	69.28	4	69.20	69.30	0	3,102	0.00%
2023/06/20	2	67.25	1	67.30	68.20	1	3,213	0.03%
2023/06/19	6	67.85	0	0.00	67.80	6	3,365	0.18%
2023/06/16	2	68.90	3.2	69.15	68.90	-1.2	3,404	-0.04%
2023/06/15	1	69.50	0	0.00	69.80	1	3,655	0.03%
2023/06/14	2	70.50	0.5	70.40	70.00	1.5	3,677	0.04%
2023/06/12	3	71.20	0	0.00	70.80	3	3,760	0.08%
2023/06/09	0	0.00	1	71.30	70.90	-1	3,746	-0.03%
2023/06/08	0	0.00	1	69.60	69.10	-1	3,751	-0.03%
2023/06/07	1	69.80	1	70.30	70.30	0	3,866	0.00%
2023/06/06	0	0.00	1	69.30	69.40	-1	3,969	-0.03%
2023/06/05	1	71.50	0	0.00	71.00	1	4,284	0.02%
2023/06/02	1	70.00	1	70.50	71.00	0	4,565	0.00%
2023/06/01	0	0.00	0.3	70.10	70.40	-0.3	4,811	-0.01%
2023/05/30	1.3	69.95	0	0.00	69.50	1.3	4,805	0.03%
2023/05/29	1.5	70.23	4	70.00	70.20	-2.5	4,800	-0.05%
2023/05/24	0	0.00	3	68.00	68.20	-3	4,776	-0.06%
2023/05/22	0	0.00	1	67.50	67.50	-1	4,775	-0.02%
2023/05/19	4	67.33	0	0.00	67.00	4	4,807	0.08%
2023/05/18	0	0.00	1	66.40	66.90	-1	4,852	-0.02%
2023/05/17	0	0.00	1	66.59	66.00	-1	4,888	-0.02%
2023/05/15	2	64.50	0	65.00	64.70	2	4,903	0.04%
2023/05/12	0	0.00	0	65.51	65.80	0	4,943	0.00%
2023/05/11	1	66.90	0	65.79	65.30	1	4,979	0.02%
2023/05/10	0	0.00	1	67.20	66.70	-1	5,006	-0.02%
2023/05/09	0	0.00	0	65.40	65.00	0	5,044	0.00%
2023/05/08	0	0.00	0	66.90	66.80	0	5,100	0.00%
2023/05/05	0	0.00	0	66.78	66.60	0	5,278	0.00%
2023/05/04	0	0.00	0	66.50	66.40	0	5,367	0.00%
2023/05/03	2	66.50	0	66.80	66.70	2	5,474	0.04%
2023/05/02	0	0.00	4	67.10	67.00	-4	5,540	-0.07%
2023/04/28	0	65.50	0	0.00	65.40	0	5,623	0.00%
2023/04/27	0	64.70	0	0.00	64.30	0	5,616	0.00%
2023/04/26	1	63.70	0	0.00	64.40	1	5,612	0.02%
2023/04/25	2	64.50	0.1	64.60	64.30	1.9	5,597	0.03%
2023/04/21	5	67.42	2	67.40	66.80	3	5,571	0.05%
2023/04/20	1	70.30	2	71.30	69.20	-1	5,542	-0.02%
2023/04/19	5	71.08	4	70.60	70.60	1	5,551	0.02%
2023/04/18	2	71.30	5	72.92	71.60	-3	5,527	-0.05%
2023/04/17	2	72.30	6	71.53	72.20	-4	5,455	-0.07%
2023/04/14	2	70.30	21	70.24	69.90	-19	5,370	-0.35%
2023/04/13	3	70.63	5	70.40	70.10	-2	5,323	-0.04%
2023/04/12	6	72.07	4	72.18	71.80	2	5,283	0.04%
2023/04/11	8	71.70	7	71.79	72.00	1	5,249	0.02%
2023/04/10	2	71.05	34	71.34	71.70	-32	5,239	-0.61%
2023/04/07	1	71.40	5	71.72	71.50	-4	5,213	-0.08%
2023/04/06	8	71.76	7	71.97	71.70	1	5,181	0.02%
2023/03/31	6	71.10	21	71.11	71.30	-15	5,147	-0.29%
2023/03/30	15	70.97	5	70.80	70.80	10	5,119	0.20%
2023/03/29	8	70.89	19	71.18	71.00	-11	5,091	-0.22%
2023/03/28	56	72.46	90	71.76	70.50	-34	4,993	-0.68%
2023/03/24	5	70.20	2	70.05	70.00	3	4,711	0.06%
2023/03/23	5	70.28	4	70.30	70.30	1	4,743	0.02%
2023/03/22	20.2	72.09	25	72.47	72.00	-4.8	4,658	-0.10%
2023/03/21	4	70.80	1	71.10	71.30	3	4,563	0.07%
2023/03/20	41	72.59	38	72.43	71.00	3	4,701	0.06%
2023/03/17	1	68.70	5	68.96	68.90	-4	4,435	-0.09%
2023/03/16	3.2	68.09	0	67.30	67.20	3.2	4,405	0.07%
2023/03/15	2	69.80	1	69.50	69.00	1	4,388	0.02%
2023/03/14	2.1	68.25	5	67.90	68.10	-2.9	4,401	-0.07%
2023/03/13	2.1	68.38	0	0.00	69.10	2.1	4,451	0.05%
2023/03/10	4.3	70.81	2	69.31	69.40	2.3	4,458	0.05%
2023/03/09	4.1	71.72	1	71.30	71.70	3.1	4,608	0.07%
2023/03/08	36.3	72.12	26.4	72.68	72.10	9.9	4,625	0.21%
2023/03/07	17	71.36	20	71.71	71.80	-3	4,341	-0.07%
2023/03/06	19	70.83	14	71.09	70.70	5	4,092	0.12%
2023/03/03	4	66.93	2	66.50	66.50	2	3,800	0.05%
2023/03/02	1	65.90	0	0.00	65.90	1	3,820	0.03%
2023/02/24	3	67.10	1	67.50	66.80	2	3,849	0.05%
2023/02/22	4	66.18	0	0.00	66.20	4	3,873	0.10%
2023/02/21	17	67.88	2	67.70	67.60	15	3,879	0.39%
2023/02/20	9	66.84	2	67.30	67.50	7	3,947	0.18%
2023/02/17	1	66.90	0	0.00	66.90	1	3,966	0.03%
2023/02/16	1	66.40	3	67.43	67.70	-2	3,962	-0.05%
2023/02/09	12	68.69	1	69.00	68.50	11	3,932	0.28%
2023/02/08	1	69.00	1	69.00	68.70	0	3,918	0.00%
2023/02/06	20	68.70	20	69.50	68.60	0	3,895	0.00%
2023/02/03	15.5	68.63	9	69.04	69.10	6.5	3,846	0.17%
2023/02/02	2	67.75	6	67.58	68.10	-4	3,694	-0.11%
2023/02/01	1	67.00	3	67.27	67.10	-2	3,638	-0.05%
2023/01/31	1	66.20	2	66.00	66.30	-1	3,600	-0.03%
2023/01/30	8	64.65	6	64.83	65.30	2	3,581	0.06%
2023/01/13	1	62.80	1	61.80	61.80	0	3,544	0.00%
2023/01/11	7	63.21	5	63.50	63.50	2	3,597	0.06%
2023/01/10	14	62.80	0	0.00	63.10	14	3,637	0.38%
2023/01/09	0	0.00	16	62.88	63.00	-16	3,665	-0.44%
2023/01/06	2	59.80	2	60.30	60.50	0	3,675	0.00%
2023/01/04	0	0.00	1	59.90	59.80	-1	3,793	-0.03%
2023/01/03	0	0.00	2	59.00	59.10	-2	3,826	-0.05%
2022/12/29	0	0.00	3.1	57.50	57.90	-3.1	3,869	-0.08%
2022/12/28	1	58.40	1	58.40	58.40	0	3,943	0.00%
2022/12/23	0.1	60.23	1.1	59.43	60.40	-1	4,039	-0.02%
2022/12/22	1	61.10	0	0.00	60.60	1	4,080	0.02%
2022/12/21	1	61.30	0	0.00	60.60	1	4,149	0.02%
2022/12/19	0	0.00	1	63.80	63.90	-1	4,177	-0.02%
2022/12/14	3.1	64.63	2	65.00	65.00	1.1	4,141	0.03%
2022/12/13	4	64.50	4	64.60	64.60	0	4,113	0.00%
2022/12/12	21	64.92	20	64.98	64.20	1	4,051	0.02%
2022/12/09	7	63.20	7	62.39	62.20	0	3,860	0.00%
2022/12/08	2	62.00	2	62.60	63.00	0	3,895	0.00%
2022/12/07	2	62.80	3	62.40	62.10	-1	3,924	-0.03%
2022/12/06	2	64.45	9	65.28	63.50	-7	3,934	-0.18%
2022/12/05	13	65.43	6	65.83	66.00	7	3,979	0.18%
2022/12/02	4	65.80	4	65.85	65.70	0	4,065	0.00%
2022/12/01	16	65.70	16	66.07	65.60	0	4,047	0.00%
2022/11/30	0	0.00	2	62.00	63.10	-2	3,926	-0.05%
2022/11/29	4	60.65	0	0.00	60.70	4	3,892	0.10%
2022/11/28	1	60.30	3	61.63	61.30	-2	3,919	-0.05%
2022/11/25	3	60.87	2	61.30	60.40	1	4,007	0.02%
2022/11/24	4	60.20	3	60.73	60.70	1	4,036	0.02%
2022/11/22	1	59.10	0	0.00	58.90	1	4,165	0.02%
2022/11/18	0	0.00	0.2	60.30	60.00	-0.2	4,769	0.00%
2022/11/16	0	0.00	1	60.40	60.40	-1	4,782	-0.02%
2022/11/15	0.2	59.00	1	59.30	59.30	-0.8	4,748	-0.02%
2022/11/11	0	0.00	2	60.05	58.10	-2	5,017	-0.04%
2022/11/10	2	58.10	1	58.20	58.10	1	5,312	0.02%
2022/11/08	1	58.40	1.1	58.83	57.30	-0.1	5,579	0.00%
2022/11/07	0	0.00	5	58.48	58.30	-5	5,601	-0.09%
2022/11/04	2	57.75	2	57.55	57.80	0	5,692	0.00%
2022/11/03	0	0.00	2	57.25	58.00	-2	5,743	-0.03%
2022/11/02	8.1	56.93	5	57.00	57.20	3.1	5,835	0.05%
2022/11/01	11	55.90	6	55.88	55.90	5	5,908	0.08%
2022/10/31	3	55.27	4	55.00	55.10	-1	6,159	-0.02%
2022/10/26	4	53.80	5	53.84	53.80	-1	6,519	-0.02%
2022/10/24	1	53.30	1	54.20	53.10	0	6,523	0.00%
2022/10/21	1	52.50	3	52.10	52.10	-2	6,565	-0.03%
2022/10/20	1	52.30	0	0.00	53.30	1	6,603	0.02%
2022/10/18	1	52.30	4	53.58	53.60	-3	6,692	-0.04%
2022/10/17	2	49.85	1	51.90	52.00	1	6,812	0.01%
2022/10/14	0	0.00	3	52.67	53.00	-3	7,022	-0.04%
2022/10/11	1	55.20	0	0.00	54.20	1	7,092	0.01%
2022/10/06	0	0.00	0.2	57.10	58.00	-0.2	7,179	0.00%
2022/10/05	17	56.97	16	58.06	57.10	1	7,199	0.01%
2022/09/30	0	0.00	1	56.90	57.00	-1	7,381	-0.01%
2022/09/29	3	56.63	1	56.50	56.00	2	7,404	0.03%
2022/09/28	3	55.83	0	0.00	55.00	3	7,415	0.04%
2022/09/27	0	0.00	3	58.30	59.50	-3	7,453	-0.04%
2022/09/26	0	0.00	2	57.70	57.90	-2	7,571	-0.03%
2022/09/23	12	63.77	10	62.32	62.00	2	7,628	0.03%
2022/09/22	0	0.00	4	63.85	64.00	-4	7,688	-0.05%
2022/09/21	6	64.57	2	65.05	64.40	4	7,686	0.05%
2022/09/20	4	65.18	5	65.26	65.40	-1	7,731	-0.01%
2022/09/16	0	0.00	3	65.80	65.50	-3	7,829	-0.04%
2022/09/15	3	67.43	4	66.85	66.40	-1	7,899	-0.01%
2022/09/14	0	0.00	2	65.05	67.40	-2	7,925	-0.03%
2022/09/13	4	67.73	3	67.50	67.00	1	7,975	0.01%
2022/09/12	7.1	67.91	1	67.80	67.80	6.1	8,102	0.08%
2022/09/08	3	66.60	4.1	66.82	68.50	-1.1	8,290	-0.01%
2022/09/07	2	64.30	5	63.84	64.40	-3	8,456	-0.04%
2022/09/06	2	63.75	15	65.13	63.60	-13	8,418	-0.15%
2022/09/05	8	68.66	2	69.60	67.50	6	8,364	0.07%
2022/09/02	17	69.99	18	70.33	69.70	-1	8,340	-0.01%
2022/09/01	9	70.24	20	70.65	68.90	-11	8,309	-0.13%
2022/08/31	16	70.04	6	70.18	69.90	10	8,199	0.12%
2022/08/30	4	69.10	5	69.06	69.10	-1	8,195	-0.01%
2022/08/29	11	68.46	3	68.47	68.30	8	8,202	0.10%
2022/08/26	2.1	71.61	8	71.83	71.60	-5.9	8,191	-0.07%
2022/08/25	81	70.79	84.2	71.11	70.10	-3.2	8,089	-0.04%
2022/08/24	2	68.30	8	68.24	68.10	-6	7,866	-0.08%
2022/08/23	7	68.17	0	0.00	68.20	7	8,076	0.09%
2022/08/22	5	69.00	0	0.00	69.30	5	8,299	0.06%
2022/08/19	11	69.93	14.1	70.34	69.90	-3.1	8,332	-0.04%
2022/08/18	5.1	69.82	4.8	69.96	70.40	0.3	8,275	0.00%
2022/08/17	26	71.87	29.5	71.99	71.00	-3.5	8,186	-0.04%
2022/08/16	72.5	69.19	72	69.30	70.20	0.5	7,927	0.01%
2022/08/15	9.1	67.19	2	67.25	67.90	7.1	7,819	0.09%
2022/08/12	5	66.00	2	65.90	66.20	3	7,855	0.04%
2022/08/11	2	67.40	1.1	66.39	66.30	1	7,936	0.01%
2022/08/10	5	67.50	5	67.18	66.80	0	8,128	0.00%
2022/08/09	3	68.10	2	67.95	67.40	1	8,351	0.01%
2022/08/08	1	67.10	12	66.77	67.30	-11	8,537	-0.13%
2022/08/05	4	68.23	7	67.91	67.60	-3	8,520	-0.04%
2022/08/04	27	65.48	29	65.86	66.70	-2	8,413	-0.02%
2022/08/03	0	0.00	12	63.13	63.40	-12	8,327	-0.14%
2022/08/02	0	0.00	1	62.60	63.50	-1	8,470	-0.01%
2022/07/29	2	64.80	1.2	65.18	65.00	0.8	8,652	0.01%
2022/07/28	0	0.00	5	64.38	63.80	-5	8,937	-0.06%
2022/07/27	1.1	64.49	4	63.63	64.50	-2.9	8,971	-0.03%
2022/07/26	9.3	63.73	4.2	63.65	62.60	5.1	9,027	0.06%
2022/07/25	3	65.07	0.4	65.48	65.10	2.6	9,039	0.03%
2022/07/22	13	65.35	8	65.48	65.80	5	9,176	0.05%
2022/07/21	12	64.25	7.5	65.69	66.20	4.5	9,223	0.05%
2022/07/20	0.7	62.24	1	62.00	62.40	-0.3	9,154	0.00%
2022/07/19	5.8	60.74	3	61.10	60.90	2.8	9,272	0.03%
2022/07/18	1	59.70	5	59.92	59.80	-4	9,442	-0.04%
2022/07/15	8.5	58.56	4	58.53	59.00	4.5	9,747	0.05%
2022/07/14	3.2	57.71	6	57.88	58.30	-2.8	10,055	-0.03%
2022/07/13	1	57.10	3	56.90	55.80	-2	10,347	-0.02%
2022/07/12	3	55.13	1	54.80	54.80	2	10,689	0.02%
2022/07/11	0	0.00	3.2	58.20	58.10	-3.2	10,957	-0.03%
2022/07/08	5	58.32	109	58.37	58.00	-104	11,017	-0.94%	大賣/鉅額交易
2022/07/07	108	55.96	17.5	55.52	55.80	90.5	10,898	0.83%	大買/
2022/07/06	3.1	55.48	3.4	54.46	53.90	-0.3	10,894	0.00%
2022/07/05	5.1	56.10	9	56.06	56.50	-3.9	10,938	-0.04%
2022/07/04	2	57.90	2	58.45	56.90	0	10,930	0.00%
2022/07/01	11	62.40	31	61.01	57.90	-20	11,029	-0.18%
2022/06/30	14	64.69	10	63.00	63.00	4	11,036	0.04%
2022/06/29	17	66.88	0	0.00	67.60	17	11,191	0.15%
2022/06/28	0	0.00	2	69.20	68.00	-2	11,908	-0.02%
2022/06/27	3	69.20	2.5	69.56	70.00	0.5	13,329	0.00%
2022/06/24	3.8	67.44	2	68.05	67.00	1.8	13,453	0.01%
2022/06/23	2.3	66.67	20.1	65.76	66.30	-17.8	13,603	-0.13%
2022/06/22	0	0.00	2	67.40	66.60	-2	13,864	-0.01%
2022/06/21	22.4	68.38	13	68.29	69.40	9.4	14,058	0.07%
2022/06/20	12	68.13	17	66.95	66.10	-5	14,344	-0.03%
2022/06/17	6.1	69.87	7.2	69.34	69.10	-1.1	14,401	-0.01%
2022/06/16	28.1	74.98	29.3	72.55	71.60	-1.2	14,233	-0.01%
2022/06/15	0.1	78.50	0	0.00	79.00	0.1	14,183	0.00%
2022/06/14	18.2	78.51	1	79.20	78.90	17.2	14,341	0.12%
2022/06/13	6	79.60	13.1	80.10	79.50	-7.1	14,314	-0.05%
2022/06/10	1.1	80.91	4	81.80	81.80	-2.9	14,409	-0.02%
2022/06/09	2	80.65	0	0.00	81.50	2	14,480	0.01%
2022/06/08	3.1	81.16	2	81.40	80.80	1.1	14,506	0.01%
2022/06/07	3	81.47	4	80.80	81.50	-1	14,549	-0.01%
2022/06/06	4	82.45	4.1	81.68	81.40	-0.1	14,548	0.00%
2022/06/02	5	83.32	7	83.29	83.10	-2	14,535	-0.01%
2022/06/01	6.2	84.52	10	84.65	84.00	-3.8	14,505	-0.03%
2022/05/31	8.4	84.30	15	84.24	83.80	-6.6	14,345	-0.05%
2022/05/30	24.5	83.48	71	82.75	84.50	-46.5	14,193	-0.33%
2022/05/27	2	80.55	8	80.43	80.20	-6	13,953	-0.04%
2022/05/26	32	80.01	2	80.75	78.90	30	13,935	0.22%
2022/05/25	30	79.72	12	80.05	80.20	18	13,923	0.13%
2022/05/24	2.1	80.16	17	81.49	78.70	-14.9	13,997	-0.11%
2022/05/23	15.1	82.48	10	81.56	81.20	5.1	14,026	0.04%
2022/05/20	5	81.00	6	81.20	81.20	-1	14,123	-0.01%
2022/05/19	6.1	79.24	8	79.84	81.20	-1.9	14,577	-0.01%
2022/05/18	24.2	81.71	20	81.18	81.20	4.2	14,594	0.03%
2022/05/17	13	80.82	45	80.98	82.40	-32	14,434	-0.22%
2022/05/16	61	79.65	31	79.53	78.40	30	14,348	0.21%
2022/05/13	13	76.69	11.1	76.71	77.20	1.9	14,440	0.01%
2022/05/12	22	76.85	12.3	75.81	75.50	9.8	14,713	0.07%
2022/05/11	1.1	78.00	14	77.77	77.10	-12.9	15,081	-0.09%
2022/05/10	4	74.73	12	74.84	75.50	-8	14,961	-0.05%
2022/05/09	20	78.41	15	77.65	77.10	5	15,062	0.03%
2022/05/06	4	80.63	3	79.80	81.20	1	15,546	0.01%
2022/05/05	49.1	81.71	56	81.70	81.40	-6.9	15,572	-0.04%
2022/05/04	6	78.83	10	78.78	78.60	-4	15,326	-0.03%
2022/05/03	17	77.84	15	77.35	77.90	2	15,547	0.01%
2022/04/29	22	77.80	31	76.91	76.10	-9	15,578	-0.06%
2022/04/28	12	74.78	13	75.18	76.00	-1	15,557	-0.01%
2022/04/27	17	73.54	25	74.79	76.10	-8	15,466	-0.05%
2022/04/26	14	78.19	8	77.81	77.00	6	15,339	0.04%
2022/04/25	14	79.96	5.1	79.44	78.70	8.9	15,252	0.06%
2022/04/22	14	83.21	3.4	83.73	82.80	10.6	15,120	0.07%
2022/04/21	7.6	82.48	16	84.11	84.60	-8.4	14,983	-0.06%
2022/04/20	10.1	80.29	5	80.84	80.80	5.1	14,855	0.03%
2022/04/19	9	82.38	1	81.30	80.60	8	14,623	0.05%
2022/04/18	150	83.88	150	84.71	82.00	0	14,444	0.00%	大買/大賣/
2022/04/15	26	86.97	4.3	85.20	85.00	21.7	14,235	0.15%
2022/04/14	5	92.02	2	92.25	90.80	3	14,260	0.02%
2022/04/13	4	94.23	5	94.52	93.80	-1	14,192	-0.01%
2022/04/12	7	94.23	6	94.52	93.30	1	14,352	0.01%
2022/04/11	15	95.93	0	0.00	95.00	15	14,407	0.10%
2022/04/08	9	98.17	0	0.00	98.10	9	14,392	0.06%
2022/04/07	19	99.25	10.1	98.82	98.00	8.9	14,346	0.06%
2022/04/06	18	99.47	104	99.69	101.50	-86	14,168	-0.61%	大賣/
2022/04/01	51	99.61	137.2	99.75	100.50	-86.2	14,162	-0.61%	大賣/
2022/03/31	195.4	103.29	89	106.15	102.00	106.4	13,986	0.76%	大買/鉅額交易
2022/03/30	205	106.70	138.1	106.70	105.00	66.9	13,567	0.49%	大買/大賣/
2022/03/29	20	99.48	2	100.15	98.80	18	12,340	0.15%
2022/03/28	14	98.27	1	99.80	98.40	13	12,524	0.10%
2022/03/25	10.1	100.05	16.1	100.14	99.90	-6	12,582	-0.05%
2022/03/24	23	97.59	4	97.53	97.80	19	12,322	0.15%
2022/03/23	23	99.70	6	99.78	99.60	17	12,188	0.14%
2022/03/22	71	101.65	7	101.86	102.50	64	12,003	0.53%
2022/03/21	9.3	105.04	3	105.67	105.00	6.3	11,884	0.05%
2022/03/18	3.4	104.55	11	103.59	105.00	-7.7	11,866	-0.06%
2022/03/17	17	100.81	29	101.36	102.00	-12	11,702	-0.10%
2022/03/16	3	95.77	0	0.00	96.30	3	11,705	0.03%
2022/03/15	5	97.64	8	97.00	95.00	-3	11,863	-0.03%
2022/03/14	9	101.78	7	103.07	102.00	2	11,960	0.02%
2022/03/11	3	101.00	4	100.13	101.00	-1	12,395	-0.01%
2022/03/10	4	100.50	1	100.50	99.50	3	12,755	0.02%
2022/03/09	3	96.77	0	0.00	97.70	3	13,630	0.02%
2022/03/08	0	0.00	9	94.86	93.70	-9	13,895	-0.06%
2022/03/07	6	98.67	5	97.30	97.30	1	14,153	0.01%
2022/03/04	0	0.00	1	102.50	101.50	-1	14,469	-0.01%
2022/03/03	3	104.33	5	103.00	103.00	-2	14,750	-0.01%
2022/03/02	3	101.83	2	103.00	103.50	1	14,986	0.01%
2022/03/01	4	103.50	15	102.80	103.50	-11	15,294	-0.07%
2022/02/25	1	100.50	10	101.30	100.50	-9	15,771	-0.06%
2022/02/24	13	100.01	11	100.46	99.40	2	16,240	0.01%
2022/02/23	3	102.83	2	102.25	104.00	1	16,640	0.01%
2022/02/22	9	103.11	5	103.60	102.50	4	17,811	0.02%
2022/02/21	33	110.48	25	108.26	106.00	8	18,081	0.04%
2022/02/18	2.3	108.35	15	107.17	109.00	-12.7	17,897	-0.07%
2022/02/17	5	106.60	3	106.17	107.00	2	18,019	0.01%
2022/02/16	10	107.20	8	107.75	107.00	2	18,175	0.01%
2022/02/15	32	107.95	65	107.22	105.00	-33	18,300	-0.18%
2022/02/14	36	105.99	40	106.36	106.00	-4	18,441	-0.02%
2022/02/11	34	105.66	42	105.50	105.00	-8	18,444	-0.04%
2022/02/10	6	102.42	5	102.50	103.00	1	18,668	0.01%
2022/02/09	9	103.28	209	103.69	103.00	-200	19,384	-1.03%	大賣/鉅額交易
2022/02/08	252.3	102.09	51	102.08	102.00	201.3	19,523	1.03%	大買/鉅額交易
2022/02/07	5	93.22	6	94.28	95.00	-1	19,910	-0.01%
2022/01/26	5	90.34	3	90.57	90.50	2	20,923	0.01%
2022/01/25	42	92.62	34.2	90.59	89.50	7.8	22,423	0.03%
2022/01/24	1	90.90	4	88.15	91.30	-3	22,697	-0.01%
2022/01/21	4	89.00	0	0.00	88.70	4	23,536	0.02%
2022/01/20	1	89.80	2	89.50	90.30	-1	24,081	0.00%
2022/01/19	3	90.50	1	91.60	90.40	2	24,609	0.01%
2022/01/18	5	93.26	1	94.30	92.40	4	25,087	0.02%
2022/01/17	24	91.80	24	91.76	92.00	0	25,652	0.00%
2022/01/14	19	89.48	12	89.42	89.30	7	26,174	0.03%
2022/01/13	6	91.13	9	90.58	90.60	-3	27,169	-0.01%
2022/01/12	4	92.93	2	93.05	92.70	2	27,947	0.01%
2022/01/11	9	94.79	8	93.93	93.70	1	28,558	0.00%
2022/01/10	19	97.21	11	98.04	98.60	8	28,664	0.03%
2022/01/07	17	97.36	24.4	95.37	95.00	-7.4	28,617	-0.03%
2022/01/06	7	100.14	0	0.00	100.50	7	28,343	0.02%
2022/01/05	7.1	101.14	6	100.58	102.00	1.1	28,453	0.00%
2022/01/04	19	104.79	10	105.85	104.00	9	28,502	0.03%
2022/01/03	3	106.67	23.1	107.28	105.50	-20.1	28,716	-0.07%
2021/12/30	3	106.83	2	107.00	107.00	1	28,796	0.00%
2021/12/29	2	106.75	1	106.50	107.00	1	28,910	0.00%
2021/12/28	15	109.93	3	109.00	108.00	12	29,134	0.04%
2021/12/27	1.1	108.55	4	108.75	109.00	-2.9	29,185	-0.01%
2021/12/24	22	110.80	9	108.67	107.50	13	29,287	0.04%
2021/12/23	4	111.13	13	110.92	111.50	-9	29,125	-0.03%
2021/12/22	20	109.73	4	110.50	108.00	16	29,022	0.06%
2021/12/21	17	108.03	21	107.36	108.00	-4	28,709	-0.01%
2021/12/20	9	105.50	9	104.22	105.00	0	28,555	0.00%
2021/12/17	11.1	104.64	7	105.43	104.50	4.1	28,800	0.01%
2021/12/16	6	106.67	7	106.64	109.00	-1	28,899	0.00%
2021/12/15	18	103.97	8	103.38	106.00	10	28,763	0.03%
2021/12/14	11.2	102.73	14	103.18	102.50	-2.8	28,719	-0.01%
2021/12/13	5	105.40	2	106.50	106.00	3	28,701	0.01%
2021/12/10	6	105.67	8	105.50	105.00	-2	28,726	-0.01%
2021/12/09	6	109.17	6	110.42	109.00	0	28,660	0.00%
2021/12/08	3	111.50	22	110.86	112.00	-19	28,764	-0.07%
2021/12/07	67	114.69	123	112.77	110.00	-56	28,852	-0.19%	大賣/
2021/12/06	68	112.80	17	112.26	113.00	51	28,486	0.18%
2021/12/03	49.3	113.99	27	113.39	111.50	22.3	28,344	0.08%
2021/12/02	11	111.09	15	110.20	107.00	-4	27,818	-0.01%
2021/12/01	8	110.56	15	110.80	110.50	-7	27,901	-0.03%
2021/11/30	23.2	108.87	17.1	108.20	110.50	6.1	28,112	0.02%
2021/11/29	115	103.60	109	102.83	106.00	6	28,267	0.02%	大買/大賣/
2021/11/26	22	105.14	9	105.67	103.50	13	28,113	0.05%
2021/11/25	68	110.27	39	110.90	108.00	29	27,981	0.10%
2021/11/24	55	108.91	64	110.23	112.00	-9	27,809	-0.03%
2021/11/23	17	109.62	24	109.42	106.00	-7	27,568	-0.03%
2021/11/22	168	112.77	313	112.96	108.50	-145	27,561	-0.53%	大買/大賣/鉅額交易
2021/11/19	209	111.61	69	112.14	111.50	140	27,864	0.50%	大買/鉅額交易
2021/11/18	32	105.33	30	104.73	106.00	2	27,212	0.01%
2021/11/17	33	102.00	25.1	101.65	102.00	7.9	27,315	0.03%
2021/11/16	12.1	99.42	36	99.84	98.20	-23.9	27,667	-0.09%
2021/11/15	47	100.48	49	100.14	100.50	-2	28,029	-0.01%
2021/11/12	14	101.93	14	101.93	100.50	0	28,240	0.00%
2021/11/11	23	100.59	19	100.26	101.00	4	28,331	0.01%
2021/11/10	7	96.93	5.5	97.12	97.90	1.5	28,092	0.01%
2021/11/09	128	97.50	38	98.10	98.00	90	27,946	0.32%	大買/
2021/11/08	14.1	100.89	96.4	100.54	99.20	-82.3	27,499	-0.30%
2021/11/05	52	109.20	28	110.07	110.00	24	26,953	0.09%
2021/11/04	56	112.75	49.1	112.53	110.00	6.9	26,808	0.03%
2021/11/03	40.1	107.64	44	108.70	108.00	-3.9	26,125	-0.01%
2021/11/02	244	118.49	227	118.66	111.50	17	25,206	0.07%	大買/大賣/
2021/11/01	5	118.30	11.1	122.05	123.50	-6.1	23,823	-0.03%
2021/10/29	35	113.51	54.1	112.85	112.50	-19.1	23,484	-0.08%
2021/10/28	21	108.88	23.2	109.13	107.50	-2.2	22,973	-0.01%
2021/10/27	26.3	106.59	33	106.82	107.00	-6.7	22,734	-0.03%
2021/10/26	39	106.99	30	106.93	101.50	9	22,334	0.04%
2021/10/25	52	105.13	44	105.33	105.50	8	22,136	0.04%
2021/10/22	38	101.82	264	102.92	101.50	-226	22,045	-1.03%	大賣/鉅額交易
2021/10/21	300	102.35	59	102.59	100.50	241	22,333	1.08%	大買/鉅額交易
2021/10/20	140.1	97.26	127.3	97.84	96.80	12.8	22,038	0.06%	大買/大賣/
2021/10/19	26	98.25	34	98.10	101.50	-8	22,139	-0.04%
2021/10/18	29	94.07	30	94.79	92.60	-1	21,900	0.00%
2021/10/15	10	91.78	11	91.91	91.40	-1	22,556	0.00%
2021/10/14	4	88.93	2	90.00	89.00	2	23,483	0.01%
2021/10/13	8	90.98	6	93.43	87.40	2	23,748	0.01%
2021/10/12	20.1	94.12	17	94.64	93.30	3.1	24,108	0.01%
2021/10/08	14	93.21	21	93.14	94.00	-7	24,790	-0.03%
2021/10/07	10	88.95	10	88.47	89.50	0	25,392	0.00%
2021/10/06	8	87.03	7	87.27	86.20	1	25,823	0.00%
2021/10/05	4	82.45	18	82.63	86.50	-14	26,290	-0.05%
2021/10/04	7	83.21	10	84.55	81.10	-3	26,522	-0.01%
2021/10/01	5	86.12	8	86.95	84.10	-3	26,890	-0.01%
2021/09/30	11	89.56	10	89.80	89.30	1	27,668	0.00%
2021/09/29	10	89.07	6	89.78	87.70	4	28,122	0.01%
2021/09/28	5	93.38	7	93.40	91.80	-2	28,938	-0.01%
2021/09/27	5	94.84	0	0.00	94.60	5	29,581	0.02%
2021/09/24	22	96.30	11	96.10	95.00	11	30,007	0.04%
2021/09/23	1	95.90	4	94.55	95.40	-3	30,217	-0.01%
2021/09/22	0	0.00	5	89.50	90.20	-5	30,320	-0.02%
2021/09/17	1	91.10	5.1	91.51	92.30	-4.1	31,093	-0.01%
2021/09/16	26	90.78	6	92.18	90.40	20	31,844	0.06%
2021/09/15	5	91.82	17	91.50	92.30	-12	32,181	-0.04%
2021/09/14	5	92.54	13	92.31	91.70	-8	32,862	-0.02%
2021/09/13	79	95.81	74	96.50	92.30	5	33,164	0.02%
2021/09/10	18	92.44	14	93.33	94.90	4	33,443	0.01%
2021/09/09	3	92.23	16	92.39	93.90	-13	34,291	-0.04%
2021/09/08	43	92.10	16	93.49	90.50	27	35,196	0.08%
2021/09/07	21	92.23	98.2	92.62	94.30	-77.1	35,488	-0.22%
2021/09/06	32	97.03	45	97.31	94.50	-13	35,198	-0.04%
2021/09/03	34	97.75	28	98.67	98.50	6	34,882	0.02%
2021/09/02	27	104.02	11	101.82	100.50	16	34,527	0.05%
2021/09/01	26.1	109.59	12.1	109.51	111.00	14	34,572	0.04%
2021/08/31	11.1	107.95	10	108.80	108.50	1.1	34,495	0.00%
2021/08/30	8	108.75	7	108.43	110.00	1	34,408	0.00%
2021/08/27	16	108.69	18	108.36	106.50	-2	34,340	-0.01%
2021/08/26	26	113.15	19.4	113.39	111.50	6.6	34,147	0.02%
2021/08/25	28	112.66	35	112.56	113.00	-7	34,077	-0.02%
2021/08/24	24.1	108.41	21	109.31	107.50	3.1	33,308	0.01%
2021/08/23	21	107.05	18	108.28	106.00	3	32,775	0.01%
2021/08/20	39	104.32	54	103.34	105.00	-15	32,351	-0.05%
2021/08/19	34	99.97	78	101.00	99.00	-44	31,672	-0.14%
2021/08/18	19	95.88	26	94.68	100.00	-7	31,083	-0.02%
2021/08/17	14	97.23	14	95.61	91.00	0	30,700	0.00%
2021/08/16	2	98.45	14	98.94	98.90	-12	30,369	-0.04%
2021/08/13	9	99.20	6	100.08	97.00	3	30,232	0.01%
2021/08/12	5	101.70	6	100.23	103.00	-1	30,107	0.00%
2021/08/11	10	99.87	11	99.21	97.60	-1	29,975	0.00%
2021/08/10	8	100.14	16	100.01	101.00	-8	29,776	-0.03%
2021/08/09	10.4	102.67	48	102.51	100.50	-37.6	29,579	-0.13%
2021/08/06	30	105.82	8.1	106.86	108.50	21.9	29,399	0.07%
2021/08/05	13	108.81	22	108.66	108.50	-9	29,282	-0.03%
2021/08/04	12	113.88	24	115.58	113.00	-12	29,279	-0.04%
2021/08/03	33	114.35	99	112.18	113.50	-66	29,284	-0.23%
2021/08/02	86	111.06	18.1	106.79	111.50	68	28,915	0.23%
2021/07/30	15	104.67	20	103.63	102.50	-5	28,598	-0.02%
2021/07/29	12	106.38	6	105.17	107.00	6	28,473	0.02%
2021/07/28	26	108.60	32	110.19	104.50	-6	28,180	-0.02%
2021/07/27	70	116.46	59.2	116.41	114.50	10.8	27,765	0.04%
2021/07/26	27	116.57	59.5	114.80	115.50	-32.5	27,020	-0.12%
2021/07/23	78.1	111.74	43	110.78	110.00	35.1	26,312	0.13%
2021/07/22	6	110.42	20.4	112.10	113.50	-14.4	25,352	-0.06%
2021/07/21	46	107.91	22	107.39	103.50	24	25,114	0.10%
2021/07/20	46.4	106.70	52	106.55	108.50	-5.6	24,422	-0.02%
2021/07/19	30	102.64	24	102.77	100.00	6	23,783	0.03%
2021/07/16	27	101.42	20	100.99	102.50	7	24,120	0.03%
2021/07/15	25	97.58	33	96.85	100.00	-8	24,054	-0.03%
2021/07/14	88.1	102.16	61.6	100.22	98.10	26.5	23,919	0.11%
2021/07/13	103	108.65	102	110.59	109.00	1	23,126	0.00%	大買/大賣/
2021/07/12	17	103.05	19.1	104.48	105.50	-2.1	22,646	-0.01%
2021/07/09	29.3	95.94	27	97.07	96.00	2.3	22,042	0.01%
2021/07/08	41	96.98	56	96.63	94.80	-15	21,711	-0.07%
2021/07/07	28.1	96.79	21	96.61	93.60	7.1	21,344	0.03%
2021/07/06	4	92.63	38	92.10	92.60	-34	20,611	-0.16%
2021/07/05	82	92.48	33.1	93.30	90.50	48.9	20,264	0.24%
2021/07/02	17	86.54	26	86.32	87.60	-9	19,651	-0.05%
2021/07/01	23.1	82.38	19.3	81.57	79.70	3.9	19,370	0.02%
2021/06/30	12	83.76	31.7	83.26	86.20	-19.7	19,562	-0.10%
2021/06/29	12	79.96	29	79.55	78.70	-17	19,614	-0.09%
2021/06/28	60.2	80.87	48.2	80.85	79.60	12	19,407	0.06%
2021/06/25	25	79.85	52	79.87	81.80	-27	18,838	-0.14%
2021/06/24	15	74.45	14	74.54	74.40	1	18,163	0.01%
2021/06/23	9	72.59	7	72.73	74.50	2	17,792	0.01%
2021/06/22	40.3	69.91	81	68.55	69.90	-40.7	17,070	-0.24%
2021/06/21	69	68.38	96.5	68.19	66.20	-27.5	16,679	-0.16%
2021/06/18	59.5	67.43	90	68.43	68.90	-30.5	16,156	-0.19%
2021/06/17	30	64.26	22	63.37	65.20	8	15,070	0.05%
2021/06/16	5	60.76	21.3	60.42	61.00	-16.3	14,076	-0.12%
2021/06/15	11	57.81	2	58.00	57.80	9	13,617	0.07%
2021/06/11	0	0.00	5	56.44	56.50	-5	13,585	-0.04%
2021/06/10	8	56.73	16	56.28	57.00	-8	13,668	-0.06%
2021/06/09	33	57.11	33	57.69	56.50	0	13,562	0.00%
2021/06/08	2	54.75	4	54.80	54.80	-2	13,053	-0.02%
2021/06/07	28	52.78	14	53.14	53.40	14	13,119	0.11%
2021/06/04	21	53.17	7	53.94	54.00	14	13,221	0.11%
2021/06/02	17	55.46	41	55.69	52.90	-24	13,253	-0.18%
2021/06/01	7	51.71	0	0.00	52.00	7	12,855	0.05%
2021/05/31	4	50.73	1	51.10	51.20	3	12,919	0.02%
2021/05/28	2	50.05	4	50.05	50.60	-2	13,004	-0.02%
2021/05/26	5	48.23	3	48.10	48.40	2	13,217	0.02%
2021/05/25	3	47.15	4	48.08	47.85	-1	13,317	-0.01%
2021/05/24	1	46.30	0	0.00	46.25	1	13,390	0.01%
2021/05/21	0.5	46.06	11	45.38	46.15	-10.5	13,538	-0.08%
2021/05/20	10	44.20	0	0.00	43.85	10	13,616	0.07%
2021/05/19	2	43.80	3	45.43	45.60	-1	13,604	-0.01%
2021/05/18	2	43.40	7	43.21	43.55	-5	13,512	-0.04%
2021/05/17	0	0.00	3	41.98	39.60	-3	13,515	-0.02%
2021/05/14	6	45.15	0	0.00	43.95	6	13,471	0.04%
2021/05/13	2	41.75	7	43.17	44.00	-5	13,381	-0.04%
2021/05/12	3	43.37	5	44.02	43.50	-2	13,348	-0.01%
2021/05/11	10	46.73	4	46.20	46.60	6	13,217	0.05%
2021/05/10	8	51.68	0	0.00	51.10	8	13,093	0.06%
2021/05/07	3	52.80	4	52.33	53.60	-1	13,597	-0.01%
2021/05/06	3	50.80	5	50.78	50.70	-2	13,602	-0.01%
2021/05/05	3.1	51.94	5	53.40	50.90	-1.9	13,569	-0.01%
2021/05/04	12	51.24	14.1	51.99	52.40	-2.1	13,623	-0.02%
2021/05/03	9	56.10	18	56.78	55.50	-9	13,697	-0.07%
2021/04/29	5	60.30	2.5	59.54	59.00	2.5	13,737	0.02%
2021/04/28	9	60.70	14	61.31	60.50	-5	13,804	-0.04%
2021/04/27	26	60.89	1	60.70	60.20	25	13,935	0.18%
2021/04/26	12.1	62.09	5.4	62.20	62.70	6.7	13,805	0.05%
2021/04/23	62	62.04	35.2	63.71	62.40	26.8	13,876	0.19%
2021/04/22	184	64.46	16	63.94	60.50	168	13,695	1.23%	大買/鉅額交易
2021/04/21	33.3	59.45	13	60.82	61.70	20.3	13,209	0.15%
2021/04/20	17	59.92	38.2	59.99	59.50	-21.2	12,870	-0.16%
2021/04/19	22	56.35	2	56.10	56.70	20	12,514	0.16%
2021/04/16	4	55.43	6	55.92	56.00	-2	12,781	-0.02%
2021/04/14	0	0.00	19	55.58	55.40	-19	12,979	-0.15%
2021/04/13	12	56.93	9	57.23	55.80	3	13,158	0.02%
2021/04/12	15	57.59	4.2	57.46	57.10	10.8	13,235	0.08%
2021/04/09	11	59.19	19	58.82	58.60	-8	13,439	-0.06%
2021/04/08	10	60.33	24	60.81	60.70	-14	14,110	-0.10%
2021/04/07	24.4	58.94	49	59.11	59.60	-24.6	14,202	-0.17%
2021/04/06	44	59.13	15	57.77	59.60	29	14,068	0.21%
2021/04/01	8	55.10	18	55.77	54.50	-10	13,793	-0.07%
2021/03/31	26	53.46	23	53.75	53.50	3	14,143	0.02%
2021/03/30	33	54.19	13	54.40	54.00	20	15,208	0.13%
2021/03/29	0	0.00	2	54.70	54.60	-2	16,146	-0.01%
2021/03/26	3	53.33	5	53.28	53.70	-2	16,282	-0.01%
2021/03/25	3	52.60	2	52.20	52.20	1	16,368	0.01%
2021/03/24	0	0.00	3	53.50	53.70	-3	16,465	-0.02%
2021/03/23	0	0.00	2	54.55	53.00	-2	16,589	-0.01%
2021/03/22	9	55.03	4	54.58	54.40	5	16,726	0.03%
2021/03/19	2	54.40	1	54.80	54.60	1	16,967	0.01%
2021/03/18	1	54.50	2	55.10	54.20	-1	17,189	-0.01%
2021/03/17	2	54.25	1	54.70	54.20	1	17,384	0.01%
2021/03/16	1	54.60	2	55.30	53.80	-1	17,675	-0.01%
2021/03/15	2	53.70	22	53.50	54.10	-20	18,108	-0.11%
2021/03/12	1	53.20	30	52.90	53.10	-29	18,159	-0.16%
2021/03/11	41	52.56	1	52.70	52.90	40	18,251	0.22%
2021/03/10	15	50.21	7	51.29	51.40	8	18,268	0.04%
2021/03/09	13	49.17	13	48.16	48.70	0	18,249	0.00%
2021/03/08	1	51.30	3	50.28	49.65	-2	18,577	-0.01%
2021/03/05	2	52.00	2	51.60	51.30	0	18,928	0.00%
2021/03/04	2	53.40	2	52.60	51.60	0	19,241	0.00%
2021/03/03	11	54.03	0	0.00	54.10	11	19,614	0.06%
2021/03/02	36	56.20	43	55.33	53.90	-7	19,881	-0.04%
2021/02/26	1	54.60	2	55.05	54.00	-1	20,047	0.00%
2021/02/25	5	54.94	2	55.35	54.60	3	21,355	0.01%
2021/02/24	46	55.46	22	55.59	55.00	24	22,443	0.11%
2021/02/23	3	55.00	12	55.41	55.00	-9	22,545	-0.04%
2021/02/22	6	55.03	19	54.36	54.40	-13	22,470	-0.06%
2021/02/19	17	52.61	2	52.90	53.10	15	22,464	0.07%
2021/02/18	5	52.26	1	52.50	52.40	4	22,985	0.02%
2021/02/17	0	0.00	3	51.83	51.80	-3	23,384	-0.01%
2021/02/05	3	48.92	2	48.80	48.90	1	23,516	0.00%
2021/02/04	0	0.00	32	49.79	49.35	-32	24,050	-0.13%
2021/02/03	36	50.83	53.1	50.82	50.60	-17.1	24,582	-0.07%
2021/02/02	51	50.00	1	50.20	50.00	50	24,837	0.20%
2021/02/01	0	0.00	1	49.30	49.00	-1	24,991	0.00%
2021/01/29	26	52.96	18	53.31	50.50	8	24,939	0.03%
2021/01/28	1	51.90	0	0.00	51.20	1	24,472	0.00%
2021/01/27	6	51.92	6	52.03	52.50	0	24,442	0.00%
2021/01/26	2	53.75	1	53.50	52.00	1	24,460	0.00%
2021/01/25	15	54.00	12.1	53.89	53.30	2.9	24,404	0.01%
2021/01/22	7.1	51.11	3	51.30	51.60	4.1	24,222	0.02%
2021/01/21	12	52.08	17	51.68	51.00	-5	24,138	-0.02%
2021/01/20	9	52.84	9	52.41	51.70	0	24,060	0.00%
2021/01/19	4	55.15	6	55.20	54.80	-2	23,846	-0.01%
2021/01/18	27	55.44	37	55.36	55.50	-10	23,821	-0.04%
2021/01/15	14	53.81	19	53.66	54.00	-5	23,598	-0.02%
2021/01/14	12	54.38	9	54.43	53.90	3	23,431	0.01%
2021/01/13	9	55.17	8	55.26	55.30	1	23,327	0.00%
2021/01/12	25	55.41	8	55.68	55.30	17	23,246	0.07%
2021/01/11	17	54.99	35	55.53	56.50	-18	22,867	-0.08%
2021/01/08	7	53.57	3	53.93	53.50	4	22,833	0.02%
2021/01/07	3	53.73	2	53.40	53.20	1	23,230	0.00%
2021/01/06	25	54.92	24	55.05	53.00	1	23,313	0.00%
2021/01/05	8	53.90	6	53.82	54.70	2	23,142	0.01%
2021/01/04	33	55.15	21	55.50	54.70	12	23,109	0.05%
2020/12/31	48	54.29	133	53.69	54.10	-85	23,051	-0.37%	大賣/
2020/12/30	78	51.99	18	52.05	51.80	60	22,367	0.27%
2020/12/29	44	51.86	34	52.16	52.80	10	22,044	0.05%
2020/12/28	15	52.00	10	52.40	51.60	5	21,821	0.02%
2020/12/25	32	51.99	28	51.53	51.00	4	21,429	0.02%
2020/12/24	48	49.28	50	50.20	50.60	-2	20,612	-0.01%
2020/12/23	16	45.80	214	47.68	46.90	-198	19,511	-1.01%	大賣/鉅額交易
2020/12/22	22	45.67	31	45.06	43.60	-9	18,595	-0.05%
2020/12/21	0	0.00	2	44.40	44.60	-2	18,505	-0.01%
2020/12/18	2	44.13	4	44.91	44.00	-2	18,713	-0.01%
2020/12/17	2	44.75	5	45.06	45.25	-3	18,690	-0.02%
2020/12/16	17	44.31	28	44.23	44.75	-11	18,660	-0.06%
2020/12/15	32	43.98	25	43.59	42.70	7	18,800	0.04%
2020/12/14	31	45.45	30	45.70	45.10	1	19,025	0.01%
2020/12/11	28	45.39	25	44.84	44.10	3	18,840	0.02%
2020/12/10	39	46.38	39	46.34	45.80	0	18,653	0.00%
2020/12/09	220	46.31	32	46.43	45.95	188	18,353	1.02%	大買/鉅額交易
2020/12/08	5	44.96	5	45.05	44.95	0	17,978	0.00%
2020/12/07	9	44.89	17	44.38	44.30	-8	17,988	-0.04%
2020/12/04	20	44.78	20	44.71	44.30	0	17,926	0.00%
2020/12/03	3	44.68	7	44.44	44.35	-4	17,860	-0.02%
2020/12/02	20	45.69	14	44.95	44.70	6	17,857	0.03%
2020/12/01	1	44.95	21	44.45	45.80	-20	17,637	-0.11%
2020/11/30	42	45.11	29	44.44	44.60	13	17,461	0.07%
2020/11/27	58	44.01	98	44.22	45.15	-40	17,327	-0.23%
2020/11/26	93	43.55	59	43.53	43.65	34	17,355	0.20%
2020/11/25	41	43.72	45	42.69	42.40	-4	17,154	-0.02%
2020/11/24	95	44.96	93	44.90	43.20	2	17,057	0.01%
2020/11/23	166	42.62	161	42.86	44.40	5	16,399	0.03%	大買/大賣/
2020/11/20	13	40.36	10	40.02	40.40	3	16,776	0.02%
2020/11/19	11	39.24	20	39.12	39.00	-9	16,927	-0.05%
2020/11/18	23	39.85	18	40.11	39.55	5	17,618	0.03%
2020/11/17	28	40.68	18	40.54	39.50	10	18,922	0.05%
2020/11/16	24	39.46	105	40.09	41.35	-81	21,270	-0.38%	大賣/
2020/11/13	5.5	38.72	13	38.83	38.70	-7.5	21,508	-0.03%
2020/11/12	23	39.12	8.4	38.35	38.15	14.6	21,713	0.07%
2020/11/11	19.5	40.08	41	40.07	40.35	-21.5	21,395	-0.10%
2020/11/10	4.4	39.15	21	38.74	38.05	-16.6	20,909	-0.08%
2020/11/09	8.6	38.71	27	38.57	39.00	-18.4	20,791	-0.09%
2020/11/06	9	37.74	14	37.86	37.65	-5	20,707	-0.02%
2020/11/05	26	37.97	8	37.86	37.90	18	20,769	0.09%
2020/11/04	1	36.70	0	0.00	37.00	1	20,901	0.00%
2020/11/02	3	35.42	5	35.54	35.30	-2	22,085	-0.01%
2020/10/30	2	36.83	3	36.72	36.05	-1	22,205	0.00%
2020/10/29	8	36.39	11	36.80	37.20	-3	22,509	-0.01%
2020/10/28	14	38.53	58	38.37	37.55	-44	22,554	-0.20%
2020/10/27	36	38.14	27	38.26	38.45	9	22,538	0.04%
2020/10/26	26	38.41	22	38.63	38.10	4	22,623	0.02%
2020/10/23	27	38.22	16.9	38.20	38.15	10.1	22,541	0.04%
2020/10/22	7	37.68	6	37.69	37.80	1	22,637	0.00%
2020/10/21	5	37.31	2	37.38	37.40	3	22,620	0.01%
2020/10/19	0	0.00	3	37.20	37.15	-3	22,594	-0.01%
2020/10/16	35	37.75	69	37.40	36.80	-34	22,574	-0.15%
2020/10/15	91	39.76	53	39.69	39.00	38	22,229	0.17%
2020/10/14	87	39.11	81.8	39.04	38.70	5.2	21,642	0.02%
2020/10/13	16	38.44	101	38.61	38.30	-85	21,478	-0.40%	大賣/
2020/10/12	17	38.35	38	38.39	38.30	-21	21,336	-0.10%
2020/10/08	35	38.63	8	38.66	37.95	27	21,233	0.13%
2020/10/07	21	38.19	11	38.14	38.40	10	21,039	0.05%
2020/10/06	13	37.46	13	37.43	37.45	0	20,941	0.00%
2020/10/05	2	36.90	2	36.55	36.90	0	21,030	0.00%
2020/09/30	7	35.97	5	36.00	36.30	2	21,064	0.01%
2020/09/29	52	36.27	54	36.37	35.75	-2	21,134	-0.01%
2020/09/28	5	35.49	2	35.58	35.45	3	21,083	0.01%
2020/09/25	8	35.27	13	35.75	34.95	-5	21,098	-0.02%
2020/09/24	8	35.79	9	35.83	35.30	-1	21,089	0.00%
2020/09/23	10	37.76	15	37.88	37.10	-5	21,179	-0.02%
2020/09/22	5	37.75	13	37.53	37.05	-8	20,890	-0.04%
2020/09/21	3	37.55	2	37.60	37.40	1	20,794	0.00%
2020/09/18	32	38.46	24	37.77	37.60	8	20,814	0.04%
2020/09/17	33	37.77	34	37.82	38.20	-1	20,556	0.00%
2020/09/16	1	36.55	6	36.52	36.40	-5	20,061	-0.02%
2020/09/15	5	36.54	104	36.43	35.90	-99	19,992	-0.50%	大賣/
2020/09/14	8	35.36	4	35.15	36.10	4	20,063	0.02%
2020/09/11	5	35.37	3	35.32	34.65	2	20,003	0.01%
2020/09/10	14	36.86	3	36.83	36.20	11	19,836	0.06%
2020/09/09	6	35.69	3	35.58	36.40	3	19,777	0.02%
2020/09/08	4	36.60	4	36.20	35.90	0	19,786	0.00%
2020/09/07	2	35.80	12	36.29	35.70	-10	19,811	-0.05%
2020/09/04	10.1	36.54	19	36.65	36.75	-8.9	19,837	-0.04%
2020/09/03	27	38.16	18	38.33	37.40	9	19,855	0.05%
2020/09/02	19	37.93	5	37.95	38.00	14	19,694	0.07%
2020/09/01	24	38.01	15	37.97	38.55	9	19,779	0.05%
2020/08/31	6	36.94	30	36.89	36.70	-24	19,408	-0.12%
2020/08/28	23	37.77	19	37.62	37.40	4	19,647	0.02%
2020/08/27	61	37.61	28	37.23	37.35	33	20,272	0.16%
2020/08/26	212	39.99	135	39.60	38.40	77	19,892	0.39%	大買/大賣/
2020/08/25	18	38.45	36	38.39	38.40	-18	18,326	-0.10%
2020/08/24	133	38.31	95	38.78	39.00	38	17,887	0.21%	大買/
2020/08/21	187	38.76	86	38.25	37.95	101	17,062	0.59%	大買/鉅額交易
2020/08/20	207	37.58	186	37.76	38.75	21	15,582	0.13%	大買/大賣/
2020/08/19	38	35.57	127.3	35.62	36.85	-89.3	12,641	-0.71%	大賣/
2020/08/18	149	32.65	63	32.25	33.50	86	11,930	0.72%	大買/
2020/08/17	12	31.68	13	31.74	32.00	-1	11,501	-0.01%
2020/08/14	35	30.36	0	0.00	30.45	35	11,271	0.31%
2020/08/13	27	30.21	24	30.22	30.05	3	11,222	0.03%
2020/08/12	10	30.00	4	29.85	29.90	6	11,049	0.05%
2020/08/11	1	30.40	0	0.00	29.80	1	10,944	0.01%
2020/08/10	20	31.27	9	30.62	30.40	11	10,915	0.10%
2020/08/07	27	32.73	3	32.80	32.40	24	10,682	0.22%
2020/08/06	58	31.68	99	31.96	32.65	-41	10,058	-0.41%
2020/08/05	8	29.69	15	29.53	29.70	-7	9,412	-0.07%
2020/08/04	11	29.75	9	30.39	28.80	2	9,278	0.02%
2020/08/03	7	30.15	15	29.81	29.70	-8	8,947	-0.09%
2020/07/31	9	29.36	3	29.35	29.35	6	8,858	0.07%
2020/07/30	1	28.40	8	29.23	29.55	-7	8,845	-0.08%
2020/07/29	5	27.45	0	0.00	28.40	5	8,775	0.06%
2020/07/28	3	27.72	4	28.88	27.40	-1	8,775	-0.01%
2020/07/27	0	0.00	1	28.60	28.55	-1	8,632	-0.01%
2020/07/24	8	28.12	1	28.30	27.95	7	8,703	0.08%
2020/07/23	4	28.90	11	28.85	28.55	-7	8,690	-0.08%
2020/07/22	2	28.50	13	28.37	28.45	-11	8,692	-0.13%
2020/07/21	2	27.40	17	27.86	27.85	-15	8,790	-0.17%
2020/07/20	1	26.85	1	26.30	26.90	0	9,037	0.00%
2020/07/17	11	27.60	0	0.00	27.05	11	9,148	0.12%
2020/07/16	2	28.15	1	28.05	28.05	1	9,131	0.01%
2020/07/15	9	28.57	0	0.00	28.65	9	9,100	0.10%
2020/07/14	11	30.12	16	30.15	29.35	-5	9,016	-0.06%
2020/07/13	1	29.70	2.9	29.55	30.15	-1.9	8,848	-0.02%
2020/07/10	34	29.30	35	29.36	28.95	-1	8,720	-0.01%
2020/07/09	0	0.00	3	29.40	29.70	-3	8,548	-0.04%
2020/07/08	5	29.65	24	29.75	29.45	-19	8,462	-0.22%
2020/07/07	1	29.00	6	29.23	29.15	-5	8,344	-0.06%
2020/07/06	6	29.13	22	29.10	29.20	-16	8,298	-0.19%
2020/07/03	13	29.25	52	29.54	29.10	-39	8,235	-0.47%
2020/07/02	21	29.63	12	29.60	29.80	9	8,010	0.11%
2020/07/01	6	28.67	20	28.60	28.50	-14	7,748	-0.18%
2020/06/30	25	28.36	7	28.35	28.30	18	7,703	0.23%
2020/06/29	37	28.35	3	27.85	27.85	34	7,753	0.44%
2020/06/24	5	28.39	28	28.52	29.20	-23	7,613	-0.30%
2020/06/23	19	28.11	0	0.00	28.15	19	7,535	0.25%
2020/06/22	2	28.58	19	28.51	28.60	-17	7,503	-0.23%
2020/06/19	12	29.49	6	28.46	28.30	6	7,478	0.08%
2020/06/18	38	28.56	1	28.85	28.80	37	7,303	0.51%
2020/06/16	1	28.35	4	28.64	28.35	-3	7,218	-0.04%
2020/06/15	6	28.67	6	28.49	28.05	0	7,204	0.00%
2020/06/11	2	29.38	8	29.61	29.20	-6	7,085	-0.08%
2020/06/10	7	29.71	5	29.87	30.00	2	6,942	0.03%
2020/06/09	2	28.38	17	28.21	28.30	-15	6,772	-0.22%
2020/06/08	36	29.90	37	29.95	29.10	-1	6,677	-0.01%
2020/06/05	16	29.22	17	29.06	29.10	-1	6,346	-0.02%
2020/06/04	45	29.11	74	29.18	29.30	-29	6,172	-0.47%
2020/06/03	153	27.31	148	28.09	28.95	5	5,701	0.09%	大買/大賣/
2020/06/02	75	26.09	63	26.26	27.00	12	4,644	0.26%
2020/06/01	1	24.40	51	24.55	24.60	-50	4,304	-1.16%
2020/05/29	50	24.10	0	0.00	23.70	50	4,277	1.17%
2020/05/28	0	0.00	20	24.40	24.50	-20	4,262	-0.47%
2020/05/27	47	24.29	47	24.65	24.80	0	4,245	0.00%
2020/05/26	20	24.45	5	24.35	24.15	15	4,214	0.36%
2020/05/21	0	0.00	5	24.47	24.60	-5	4,164	-0.12%
2020/05/20	11	24.18	1	23.90	24.05	10	4,110	0.24%
2020/05/19	1	23.60	0	0.00	23.80	1	4,052	0.02%
2020/05/18	1	23.15	4	22.90	23.00	-3	3,999	-0.08%
2020/05/15	4	23.40	7	23.30	23.25	-3	3,969	-0.08%
2020/05/12	2	25.28	3	25.37	25.10	-1	3,793	-0.03%
2020/05/11	5	25.76	1	25.70	25.55	4	3,765	0.11%
2020/05/08	3	25.25	53	25.05	24.90	-50	3,709	-1.35%
2020/05/07	4	24.85	0	0.00	24.95	4	3,674	0.11%
2020/05/06	0	0.00	10	25.30	25.05	-10	3,624	-0.28%
2020/05/05	7	25.18	0	0.00	25.40	7	3,573	0.20%
2020/05/04	33	24.10	10	24.25	24.40	23	3,499	0.66%
2020/04/30	21	24.60	2	24.60	24.55	19	3,499	0.54%
2020/04/29	10	24.63	24	24.78	24.40	-14	3,496	-0.40%
2020/04/28	51	23.95	68	23.89	24.15	-17	3,405	-0.50%
2020/04/27	7	23.85	1	23.80	23.85	6	3,390	0.18%
2020/04/24	23	24.07	28	24.40	23.70	-5	3,331	-0.15%
2020/04/23	101	24.11	56	24.29	24.05	45	3,179	1.42%	大買/
2020/04/22	16	22.87	2	22.78	23.20	14	2,893	0.48%
2020/04/21	6	21.43	9	21.76	21.45	-3	2,794	-0.11%
2020/04/20	0	0.00	1	21.65	22.00	-1	2,755	-0.04%
2020/04/17	0	0.00	4	21.85	21.50	-4	2,740	-0.15%
2020/04/15	2	21.30	45	21.25	21.30	-43	2,700	-1.59%
2020/04/14	0	0.00	2	20.85	20.95	-2	2,702	-0.07%
2020/04/13	1	20.65	1	20.35	20.25	0	2,701	0.00%
2020/04/10	2	20.15	0	0.00	20.20	2	2,706	0.07%
2020/04/09	2	20.35	0	0.00	20.00	2	2,796	0.07%
2020/04/08	8	19.58	7	20.11	20.10	1	2,779	0.04%
2020/04/07	0	0.00	8	19.20	19.40	-8	2,750	-0.29%
2020/04/06	2	18.90	0	0.00	19.05	2	2,747	0.07%
2020/04/01	0	0.00	1	18.90	19.10	-1	2,806	-0.04%
2020/03/31	9	19.49	62	19.37	19.15	-53	2,982	-1.78%
2020/03/30	9	17.58	0	0.00	18.45	9	2,957	0.30%
2020/03/27	0	0.00	6	18.55	17.95	-6	2,943	-0.20%
2020/03/26	4	17.98	4.8	18.19	18.20	-0.8	2,953	-0.03%
2020/03/25	0	0.00	52	18.10	18.25	-52	3,134	-1.66%
2020/03/24	1	16.60	4	16.60	16.60	-3	3,084	-0.10%
2020/03/23	4	15.05	0	0.00	15.10	4	3,066	0.13%
2020/03/20	1	14.65	3	14.40	15.05	-2	3,060	-0.07%
2020/03/19	0	0.00	6	13.75	13.70	-6	3,048	-0.20%
2020/03/18	5	16.45	2	16.40	15.20	3	2,956	0.10%
2020/03/17	59	16.48	2	16.15	16.15	57	2,896	1.97%
2020/03/16	58	19.02	17	20.04	17.90	41	2,799	1.46%
2020/03/13	4	19.50	10	19.75	19.85	-6	2,724	-0.22%
2020/03/12	61	21.87	0	0.00	21.65	61	2,651	2.30%
2020/03/11	9	24.41	26	24.56	23.95	-17	2,615	-0.65%
2020/03/10	2	23.75	26	24.33	24.75	-24	2,605	-0.92%
2020/03/09	25	24.92	4	25.48	24.05	21	2,601	0.81%
2020/03/06	25	25.44	16	25.56	25.40	9	2,586	0.35%
2020/03/05	5	25.69	18	25.89	25.70	-13	2,633	-0.49%
2020/03/04	37	25.33	9	25.57	25.65	28	2,653	1.06%
2020/03/03	2	25.15	8	25.21	25.10	-6	2,651	-0.23%
2020/03/02	1	23.40	4	24.54	24.50	-3	2,640	-0.11%
2020/02/27	11	25.26	5	25.81	24.30	6	2,625	0.23%
2020/02/26	0	0.00	17	25.15	25.60	-17	2,597	-0.65%
2020/02/25	1	24.50	6	24.87	24.95	-5	2,566	-0.19%
2020/02/24	34	24.95	0	0.00	24.90	34	2,563	1.33%
2020/02/19	6	25.16	5	25.15	25.15	1	2,556	0.04%
2020/02/18	1	24.95	0	0.00	25.00	1	2,558	0.04%
2020/02/13	1	25.15	0	0.00	24.65	1	2,571	0.04%
2020/02/07	0	0.00	2	23.80	23.80	-2	2,546	-0.08%
2020/02/05	0.2	23.25	0	0.00	23.25	0.2	2,533	0.01%
2020/02/03	0	0.00	15	21.97	22.20	-15	2,673	-0.56%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/20	3	27.35	0	0.00	27.35	3	2,587	0.12%
2020/01/16	4	27.85	5	27.81	27.80	-1	2,616	-0.04%
2020/01/15	1	27.70	0	0.00	27.85	1	2,687	0.04%
2020/01/09	2	26.70	0	0.00	26.85	2	2,658	0.08%
2020/01/08	2.2	27.00	1	26.60	26.55	1.2	2,780	0.04%
2020/01/07	4	27.75	0	0.00	27.50	4	2,827	0.14%
2020/01/03	1	28.55	5	28.37	28.25	-4	2,842	-0.14%
2020/01/02	0	0.00	15	27.95	27.80	-15	2,762	-0.54%
2019/12/30	1	28.00	4	28.14	28.00	-3	2,797	-0.11%
2019/12/27	22	28.32	20	28.49	28.35	2	2,757	0.07%
2019/12/26	25	28.30	10.6	28.27	28.30	14.4	2,692	0.53%
2019/12/25	10	27.20	14	27.30	27.80	-4	2,500	-0.16%
2019/12/24	1	27.05	4	26.60	26.55	-3	2,413	-0.12%
2019/12/23	2	27.18	4	26.94	26.90	-2	2,423	-0.08%
2019/12/20	23	28.23	77	28.02	27.50	-54	2,391	-2.26%
2019/12/17	52	26.69	16	26.70	26.65	36	2,248	1.60%
2019/12/13	0.2	25.85	0	0.00	25.90	0.2	2,324	0.01%
2019/12/04	1	26.10	0	0.00	25.90	1	3,421	0.03%
2019/12/03	3	25.35	0	0.00	25.35	3	3,454	0.09%
2019/12/02	0	0.00	10	25.40	25.35	-10	3,517	-0.28%
2019/11/29	2	26.40	0	0.00	26.15	2	3,555	0.06%
2019/11/22	0.1	26.90	0	0.00	26.95	0.1	3,938	0.00%
2019/11/19	0	0.00	5	26.75	26.80	-5	4,160	-0.12%
2019/11/18	0	0.00	1	27.05	27.15	-1	4,240	-0.02%
2019/11/14	0	0.00	1	26.80	26.80	-1	4,487	-0.02%
2019/11/13	2	26.65	0	0.00	26.60	2	4,489	0.04%
2019/11/12	1	26.70	0	0.00	26.90	1	4,493	0.02%
2019/11/04	1	27.85	0	0.00	27.80	1	4,603	0.02%
2019/11/01	5	28.08	1	28.10	28.15	4	4,607	0.09%
2019/10/31	11	29.66	10	29.86	28.70	1	4,584	0.02%
2019/10/30	1	29.10	0	0.00	29.00	1	4,501	0.02%
2019/10/29	0	0.00	1	28.60	28.40	-1	4,579	-0.02%
2019/10/28	0	0.00	1	28.40	28.35	-1	4,594	-0.02%
2019/10/25	1	28.70	0	0.00	28.35	1	4,620	0.02%
2019/10/23	12	29.08	1	29.05	29.05	11	4,657	0.24%
2019/10/16	16	28.63	3	28.90	28.70	13	4,749	0.27%
2019/10/15	1	28.35	0	0.00	28.30	1	4,662	0.02%
2019/10/09	0.1	27.00	0	0.00	27.00	0.1	4,911	0.00%
2019/10/07	1.3	27.10	0	0.00	27.25	1.3	5,396	0.02%
2019/10/03	0.2	28.25	0	0.00	28.20	0.2	5,480	0.00%
2019/09/27	0.1	29.20	0	0.00	29.15	0.1	5,527	0.00%
2019/09/26	1	30.35	3.6	30.29	30.05	-2.6	5,525	-0.05%
2019/09/24	0	0.00	2	30.38	30.15	-2	5,526	-0.04%
2019/09/23	1	30.65	2	30.45	30.35	-1	5,547	-0.02%
2019/09/10	0	0.00	3	28.55	28.35	-3	5,526	-0.05%
2019/09/06	27	29.98	32	30.13	28.60	-5	5,543	-0.09%
2019/09/05	0	0.00	20	28.95	28.50	-20	5,199	-0.38%
2019/09/04	1	28.55	1	28.60	28.70	0	5,121	0.00%
2019/09/03	31	28.61	3	29.48	28.90	28	5,107	0.55%
2019/09/02	0	0.00	7	28.63	29.00	-7	4,945	-0.14%
2019/08/30	14	28.30	13	28.22	27.35	1	4,867	0.02%
2019/08/29	0	0.00	1	27.75	27.95	-1	4,679	-0.02%
2019/08/27	10	27.55	17	27.66	27.70	-7	4,575	-0.15%
2019/08/23	5	27.65	16	27.50	27.45	-11	4,454	-0.25%
2019/08/22	1	27.10	4	27.19	27.05	-3	4,329	-0.07%
2019/08/20	4	26.80	4	26.50	26.50	0	4,192	0.00%
2019/08/19	0	0.00	2	26.35	26.25	-2	4,110	-0.05%
2019/08/16	1	25.85	0	0.00	25.80	1	4,037	0.02%
2019/08/15	3	26.15	8	25.78	26.15	-5	3,992	-0.13%
2019/08/14	1	25.65	10	25.55	25.70	-9	3,939	-0.23%
2019/08/13	26	25.92	9	25.77	25.75	17	3,863	0.44%
2019/08/12	2	25.40	4	25.63	25.95	-2	3,757	-0.05%
2019/07/30	0	0.00	4	25.95	25.65	-4	4,010	-0.10%
2019/07/29	1	26.50	2	26.55	26.35	-1	4,035	-0.02%
2019/07/26	6	26.84	0	0.00	26.75	6	4,037	0.15%
2019/07/23	0	0.00	50	25.90	25.95	-50	3,926	-1.27%
2019/07/22	50	25.70	0	0.00	25.65	50	3,953	1.26%
2019/07/19	1	25.85	0	0.00	25.90	1	3,971	0.03%
2019/07/16	3	27.02	29	26.99	26.70	-26	4,076	-0.64%
2019/07/12	10	27.18	10	27.08	27.05	0	4,299	0.00%
2019/07/11	2	26.85	0	0.00	26.80	2	4,408	0.05%
2019/07/10	5	27.15	30	26.79	27.20	-25	4,515	-0.55%
2019/07/09	6	26.82	41	26.76	26.90	-35	4,696	-0.75%
2019/07/08	107	28.08	45	27.55	27.45	62	5,160	1.20%	大買/
2019/07/05	22	27.14	101	27.43	27.00	-79	5,857	-1.35%	大賣/
2019/07/04	11	25.96	12	25.97	26.75	-1	5,700	-0.02%
2019/07/03	1	25.40	0	0.00	25.20	1	5,573	0.02%
2019/07/02	1	26.40	1	26.60	25.90	0	5,601	0.00%
2019/06/20	50	26.10	50	26.22	26.05	0	5,935	0.00%
2019/06/17	12	25.75	12	25.89	25.90	0	6,100	0.00%
2019/06/10	2	24.80	3	24.63	25.25	-1	6,416	-0.02%
2019/06/06	11	24.77	10	25.00	24.50	1	6,437	0.02%
2019/05/27	5	24.40	6	24.51	24.55	-1	6,765	-0.01%
2019/05/24	0	0.00	1	24.30	24.10	-1	6,787	-0.01%
2019/05/23	0	0.00	1	24.10	24.00	-1	6,905	-0.01%
2019/05/22	0	0.00	2	24.55	24.20	-2	6,957	-0.03%
2019/05/21	2	24.20	0	0.00	24.45	2	7,021	0.03%
2019/05/17	0	0.00	2	23.90	23.90	-2	7,294	-0.03%
2019/05/14	1	23.75	1	22.85	24.55	0	8,016	0.00%
2019/05/13	10	23.20	13	23.37	23.30	-3	8,253	-0.04%
2019/05/10	1	24.80	0	0.00	25.05	1	8,743	0.01%
2019/05/09	6	25.90	3	25.50	25.50	3	8,772	0.03%
2019/05/08	55	26.20	1	26.30	26.35	54	8,782	0.61%
2019/05/07	2	26.75	0	0.00	26.65	2	8,903	0.02%
2019/05/03	5	27.35	55	27.65	27.60	-50	9,300	-0.54%
2019/04/29	1	26.65	0	0.00	26.60	1	9,689	0.01%
2019/04/26	51	27.31	0	0.00	27.30	51	9,797	0.52%
2019/04/25	52	28.09	0	0.00	28.10	52	10,130	0.51%
2019/04/24	0	0.00	3	28.60	28.35	-3	10,373	-0.03%
2019/04/23	2	28.45	10	28.40	28.75	-8	10,579	-0.08%
2019/04/22	11	28.80	11	29.01	28.80	0	10,535	0.00%
2019/04/19	9	28.90	9	29.00	28.90	0	10,523	0.00%
2019/04/18	17	28.77	11	29.83	28.65	6	10,517	0.06%
2019/04/17	20	29.91	11	30.40	29.85	9	10,458	0.09%
2019/04/16	2	30.05	2	29.85	30.15	0	10,576	0.00%
2019/04/15	5	29.35	1	29.90	29.25	4	10,637	0.04%
2019/04/12	79	30.08	72	30.13	29.05	7	10,596	0.07%
2019/04/11	104	31.05	151	31.06	30.70	-47	10,145	-0.46%	大買/大賣/
2019/04/10	1	28.60	0	0.00	28.55	1	9,180	0.01%
2019/04/09	1	27.95	51	28.05	27.85	-50	9,094	-0.55%
2019/04/08	8	28.04	0	0.00	27.50	8	9,061	0.09%
2019/04/03	0	0.00	1	27.85	27.60	-1	9,079	-0.01%
2019/04/02	5	27.27	0	0.00	27.25	5	9,083	0.06%
2019/04/01	8	27.57	55	27.35	27.30	-47	9,101	-0.52%
2019/03/29	51	26.60	2	26.80	26.65	49	9,054	0.54%
2019/03/27	1	26.90	0	0.00	26.90	1	9,489	0.01%
2019/03/22	8	27.33	1	27.85	27.15	7	9,900	0.07%
2019/03/21	6	27.32	6	27.33	27.55	0	10,038	0.00%
2019/03/20	6	26.83	6	26.61	26.55	0	10,738	0.00%
2019/03/19	2	26.65	1	26.75	26.70	1	10,914	0.01%
2019/03/15	52	27.50	2	27.53	27.15	50	10,826	0.46%
2019/03/14	0	0.00	1	28.20	27.70	-1	10,870	-0.01%
2019/03/13	11	28.15	10	27.97	28.00	1	11,142	0.01%
2019/03/12	3	27.90	0	0.00	27.70	3	11,336	0.03%
2019/03/11	1	27.45	3	27.37	27.50	-2	11,605	-0.02%
2019/03/08	4	27.90	13	27.95	27.70	-9	12,319	-0.07%
2019/03/07	13	28.77	10	28.67	28.50	3	13,170	0.02%
2019/03/06	2	28.95	2	28.85	28.70	0	13,509	0.00%
2019/03/05	7	28.86	5	28.82	28.75	2	13,769	0.01%
2019/03/04	3	29.08	5	29.29	29.30	-2	13,904	-0.01%
2019/02/27	1	29.00	0	0.00	28.75	1	13,919	0.01%
2019/02/26	2	29.55	2	30.55	29.45	0	13,911	0.00%
2019/02/25	3	30.38	4	30.40	30.25	-1	13,990	-0.01%
2019/02/22	2	30.30	3	30.42	30.10	-1	14,172	-0.01%
2019/02/21	8	30.24	5	30.33	30.20	3	14,153	0.02%
2019/02/20	3	30.27	0	0.00	30.15	3	14,199	0.02%
2019/02/19	6	30.29	5	30.59	30.15	1	14,224	0.01%
2019/02/18	18	30.31	4	30.24	29.95	14	14,215	0.10%
2019/02/15	15	31.83	14	32.05	31.00	1	14,082	0.01%
2019/02/14	14	31.83	12	31.90	31.25	2	13,848	0.01%
2019/02/13	7	31.87	28	31.90	31.35	-21	13,838	-0.15%
2019/02/12	33	30.86	17	30.87	31.30	16	13,648	0.12%
2019/02/11	44	30.65	54	30.48	31.15	-10	13,564	-0.07%
2019/01/30	0	0.00	4	28.70	28.55	-4	13,213	-0.03%
2019/01/29	15	28.80	0	0.00	28.90	15	13,385	0.11%
2019/01/28	18	29.42	9	29.04	29.00	9	13,834	0.07%
2019/01/25	0	0.00	14	29.03	28.75	-14	14,039	-0.10%
2019/01/24	33	28.64	33	28.99	28.40	0	14,141	0.00%
2019/01/23	10	28.21	12	28.19	28.25	-2	13,989	-0.01%
2019/01/22	29	28.70	25	28.56	28.10	4	14,086	0.03%
2019/01/21	33	29.33	33	29.42	28.80	0	13,979	0.00%
2019/01/18	23	28.71	34	28.71	29.05	-11	13,906	-0.08%
2019/01/17	76	28.84	63	28.73	28.40	13	13,893	0.09%
2019/01/16	33	27.92	69	27.71	28.95	-36	13,553	-0.27%
2019/01/15	108	27.28	90	27.40	27.05	18	13,306	0.14%	大買/
2019/01/14	18	26.26	9	26.47	26.25	9	13,137	0.07%
2019/01/11	2	26.50	2	27.15	26.40	0	13,213	0.00%
2019/01/09	22	26.64	2	27.43	26.40	20	13,169	0.15%
2019/01/08	8	27.03	30	27.15	26.75	-22	13,080	-0.17%
2019/01/07	25	26.31	5	26.38	26.85	20	12,900	0.16%
2019/01/04	35	24.25	44	24.29	24.45	-9	12,832	-0.07%
2019/01/03	13	25.68	4	25.83	25.45	9	12,756	0.07%
2019/01/02	20	25.94	14	25.73	25.70	6	12,860	0.05%
2018/12/28	2	25.45	5	25.48	25.45	-3	12,985	-0.02%
2018/12/27	24	25.71	2	25.68	25.45	22	13,109	0.17%
2018/12/26	18	26.03	26	25.61	24.95	-8	13,064	-0.06%
2018/12/25	12	25.50	24	25.36	25.60	-12	13,032	-0.09%
2018/12/24	7	26.46	6	26.51	26.50	1	12,977	0.01%
2018/12/22	7	26.36	4	26.34	26.25	3	13,007	0.02%
2018/12/21	73	26.43	33	26.61	26.95	40	13,020	0.31%
2018/12/20	2	25.28	55	25.26	25.65	-53	12,743	-0.42%
2018/12/19	5	25.83	4	25.28	25.45	1	12,634	0.01%
2018/12/18	4	26.35	4	26.30	26.00	0	12,559	0.00%
2018/12/17	6	27.65	6	27.95	27.25	0	12,402	0.00%
2018/12/14	18	27.55	15	27.72	27.70	3	12,378	0.02%
2018/12/13	35	29.36	82	29.83	28.80	-47	12,204	-0.39%
2018/12/12	85	29.26	36	29.24	29.70	49	11,430	0.43%
2018/12/11	5	27.19	5	27.00	27.00	0	11,257	0.00%
2018/12/10	0	0.00	32	26.60	26.70	-32	11,295	-0.28%
2018/12/07	64	28.36	31	28.48	28.10	33	11,245	0.29%
2018/12/06	11	29.82	1	27.50	27.55	10	11,175	0.09%
2018/12/05	16	30.80	18	30.54	30.25	-2	10,997	-0.02%
2018/12/04	5	31.89	7	31.71	31.50	-2	10,949	-0.02%
2018/12/03	20	32.01	31	32.72	31.90	-11	10,750	-0.10%
2018/11/30	30	30.67	13	30.20	31.25	17	10,080	0.17%
2018/11/29	20	26.93	12	27.72	28.45	8	9,212	0.09%
2018/11/28	6	25.55	9	25.31	25.90	-3	8,915	-0.03%
2018/11/27	10	24.58	4	24.55	24.80	6	8,751	0.07%
2018/11/26	4	23.85	1	23.85	23.75	3	8,657	0.03%
2018/11/23	2	23.85	0	0.00	23.45	2	8,811	0.02%
2018/11/22	0	0.00	4	25.75	24.25	-4	9,015	-0.04%
2018/11/21	51	26.00	56	26.06	25.55	-5	8,951	-0.06%
2018/11/20	7	25.64	23	25.85	25.75	-16	8,885	-0.18%
2018/11/19	13	25.54	28	25.45	25.65	-15	8,898	-0.17%
2018/11/16	18	24.65	5	25.06	24.60	13	9,020	0.14%
2018/11/15	20	24.40	3	24.47	24.45	17	9,163	0.19%
2018/11/14	7	24.16	6	24.40	24.10	1	9,169	0.01%
2018/11/13	14	23.57	28	23.64	24.15	-14	9,201	-0.15%
2018/11/12	3	23.90	20	24.01	24.10	-17	9,232	-0.18%
2018/11/09	8	24.06	19	24.27	23.80	-11	9,218	-0.12%
2018/11/08	22	25.80	32	26.13	24.65	-10	9,232	-0.11%
2018/11/07	65	25.37	24	25.19	25.80	41	9,204	0.45%
2018/11/06	8	24.54	24	24.94	24.30	-16	9,220	-0.17%
2018/11/05	42	26.44	127	26.46	25.75	-85	9,225	-0.92%	大賣/
2018/11/02	108	25.75	7	25.60	26.00	101	8,734	1.16%	大買/鉅額交易
2018/11/01	7	22.92	14	23.39	23.65	-7	8,434	-0.08%
2018/10/31	12	22.20	138	21.55	22.25	-126	8,304	-1.52%	大賣/鉅額交易
2018/10/30	136	20.92	55	20.94	21.00	81	8,139	1.00%	大買/
2018/10/29	3	20.65	4	20.53	20.30	-1	8,095	-0.01%
2018/10/26	50	20.95	8	21.00	20.30	42	8,223	0.51%
2018/10/25	3	21.20	1	20.80	20.75	2	8,232	0.02%
2018/10/24	16	23.50	18	23.35	23.05	-2	8,230	-0.02%
2018/10/23	25	23.50	21	23.35	23.00	4	8,421	0.05%
2018/10/22	4	23.81	3	23.93	23.90	1	8,524	0.01%
2018/10/19	3	23.03	3	23.13	23.25	0	8,669	0.00%
2018/10/18	1	24.95	1	24.45	24.50	0	8,841	0.00%
2018/10/17	8	24.41	8	24.67	24.25	0	8,960	0.00%
2018/10/16	36	24.99	128	25.16	24.50	-92	9,063	-1.02%	大賣/
2018/10/15	101	24.75	1	24.75	24.75	100	9,181	1.09%	大買/
2018/10/12	6	23.98	6	23.73	24.05	0	9,501	0.00%
2018/10/11	0	0.00	2	23.55	23.05	-2	9,716	-0.02%
2018/10/09	4	26.45	6	25.84	25.60	-2	9,883	-0.02%
2018/10/08	1	28.05	1	28.90	26.30	0	9,900	0.00%
2018/10/05	6	29.03	5	28.91	28.60	1	9,810	0.01%
2018/10/04	11	32.07	12	31.60	31.75	-1	9,787	-0.01%
2018/10/03	10	33.10	10	32.65	32.05	0	9,966	0.00%
2018/10/02	5	33.48	7	33.38	33.40	-2	10,174	-0.02%
2018/10/01	8	33.16	16	33.26	33.00	-8	10,261	-0.08%
2018/09/28	10	32.40	0	0.00	32.35	10	10,444	0.10%
2018/09/27	13	33.63	15	34.01	33.30	-2	10,643	-0.02%
2018/09/26	15	34.09	12	34.56	33.65	3	10,919	0.03%
2018/09/25	12	33.93	3	34.03	33.95	9	11,420	0.08%
2018/09/21	3	32.72	53	32.42	32.85	-50	11,721	-0.43%
2018/09/20	51	31.60	1	31.40	31.60	50	11,692	0.43%
2018/09/19	0	0.00	3	33.20	33.20	-3	11,730	-0.03%
2018/09/18	21	33.60	21	33.10	33.20	0	11,875	0.00%
2018/09/17	1	33.70	0	0.00	34.35	1	11,951	0.01%
2018/09/14	57	34.66	54	35.12	34.65	3	12,053	0.02%
2018/09/10	51	34.25	12	34.01	33.50	39	12,938	0.30%
2018/09/07	0	0.00	2	36.90	37.20	-2	13,031	-0.02%
2018/09/04	3	40.43	3	40.63	40.35	0	14,177	0.00%
2018/09/03	0	0.00	10	39.30	38.80	-10	14,395	-0.07%
2018/08/31	13	41.29	8	41.36	41.65	5	14,562	0.03%
2018/08/30	8	42.00	9	41.48	41.85	-1	14,713	-0.01%
2018/08/29	41	40.56	38	40.43	40.90	3	14,755	0.02%
2018/08/28	2	39.05	0	0.00	39.00	2	14,992	0.01%
2018/08/27	16	39.57	15	39.73	39.60	1	15,665	0.01%
2018/08/24	1	37.10	1	37.00	38.35	0	16,260	0.00%
2018/08/23	9	39.21	4	38.45	37.90	5	16,866	0.03%
2018/08/22	11	38.53	9	38.78	39.20	2	17,355	0.01%
2018/08/21	5	37.30	5	37.26	37.20	0	17,414	0.00%
2018/08/17	20	38.65	20	38.73	37.05	0	18,015	0.00%
2018/08/16	25	38.00	25	37.96	37.80	0	18,146	0.00%
2018/08/14	107	37.73	107	38.53	39.20	0	18,368	0.00%	大買/大賣/
2018/08/13	0	0.00	7	38.38	37.45	-7	18,516	-0.04%
2018/08/10	0	0.00	10	42.68	41.00	-10	18,671	-0.05%
2018/08/08	6	45.90	3	45.82	44.60	3	19,369	0.02%
2018/08/07	2	44.95	3	45.45	45.30	-1	19,748	-0.01%
2018/08/06	0	0.00	1	44.65	44.50	-1	19,966	-0.01%
2018/08/03	1	44.60	0	0.00	45.10	1	20,087	0.00%
2018/08/02	4	45.45	1	43.15	43.25	3	20,151	0.01%
2018/08/01	2	47.35	1	47.20	46.35	1	20,139	0.00%
2018/07/31	16	47.01	16	47.12	47.00	0	20,239	0.00%
2018/07/30	3	48.37	6	46.65	46.45	-3	20,574	-0.01%
2018/07/27	5	48.79	57	48.49	48.65	-52	20,620	-0.25%
2018/07/26	73	47.45	20	47.61	47.65	53	20,598	0.26%
2018/07/25	76	46.22	73	46.45	47.10	3	20,590	0.01%
2018/07/24	5	44.15	18	44.61	44.95	-13	20,477	-0.06%
2018/07/23	10	44.35	3	43.20	43.50	7	20,442	0.03%
2018/07/20	6	44.82	7	45.16	43.50	-1	20,453	0.00%
2018/07/19	11	44.81	14	44.77	44.80	-3	20,503	-0.01%
2018/07/18	31	46.30	0	0.00	45.85	31	20,485	0.15%
2018/07/17	3	51.30	2	51.20	50.90	1	20,276	0.00%
2018/07/16	3	50.12	4	50.25	49.65	-1	20,265	0.00%
2018/07/12	7	52.17	9	52.34	52.60	-2	20,531	-0.01%
2018/07/10	4	53.05	2	52.30	52.40	2	20,859	0.01%
2018/07/06	6	55.03	4	54.35	55.50	2	20,896	0.01%
2018/07/05	14	60.36	14	59.96	57.90	0	20,969	0.00%
2018/07/04	5	60.70	0	0.00	59.30	5	20,875	0.02%
2018/07/03	75	62.05	85	62.04	61.50	-10	20,903	-0.05%
2018/07/02	70	59.92	65	59.70	59.30	5	20,719	0.02%
2018/06/29	1	56.90	5	56.70	57.00	-4	20,522	-0.02%
2018/06/28	1	57.80	5	56.12	55.80	-4	20,679	-0.02%
2018/06/27	4	59.13	5	59.12	57.60	-1	21,421	0.00%
2018/06/26	1	57.50	1	57.50	57.60	0	21,661	0.00%
2018/06/22	13	59.10	11	59.39	58.40	2	22,758	0.01%
2018/06/21	47	58.78	46	59.08	57.80	1	22,747	0.00%
2018/06/20	39	59.29	31	58.78	57.60	8	22,667	0.04%
2018/06/15	9	61.29	4	60.83	59.50	5	22,427	0.02%
2018/06/14	3	59.83	2	59.40	59.60	1	22,244	0.00%
2018/06/13	0	0.00	2	59.40	58.70	-2	21,992	-0.01%
2018/06/12	70	61.83	87.2	62.50	65.10	-17.2	21,603	-0.08%
2018/06/11	14	60.74	11	60.34	60.00	3	21,153	0.01%
2018/06/08	54.2	61.51	20	61.40	59.60	34.2	21,069	0.16%
2018/06/07	1	59.70	1	59.80	59.80	0	20,875	0.00%
2018/06/06	2	62.20	2	61.10	60.60	0	20,827	0.00%
2018/06/05	23	63.26	58	65.34	60.60	-35	21,042	-0.17%
2018/06/04	97	65.89	29	68.14	64.40	68	20,988	0.32%
2018/06/01	76	63.81	86	64.34	66.60	-10	20,470	-0.05%
2018/05/31	111	62.89	116	63.76	60.60	-5	19,774	-0.03%	大買/大賣/
2018/05/30	59	58.93	57	59.56	61.20	2	19,175	0.01%
2018/05/29	23	57.74	22	57.97	57.20	1	18,789	0.01%
2018/05/28	32	56.39	52	56.67	56.70	-20	18,734	-0.11%
2018/05/25	18	53.08	10	52.60	53.80	8	18,330	0.04%
2018/05/24	7	51.84	6	51.90	51.80	1	18,130	0.01%
2018/05/23	10	50.60	10	51.06	50.10	0	18,104	0.00%
2018/05/22	9	51.81	12	51.02	50.70	-3	17,897	-0.02%
2018/05/21	29	50.98	18	50.91	50.60	11	17,741	0.06%
2018/05/18	10	54.05	66	58.09	52.10	-56	17,470	-0.32%
2018/05/17	69	57.53	12	59.21	57.30	57	17,203	0.33%
2018/05/16	34	59.68	58	60.02	58.20	-24	17,002	-0.14%
2018/05/15	172	57.79	194	57.54	59.10	-22	16,351	-0.13%	大買/大賣/
2018/05/14	59	54.16	14.1	53.69	53.80	44.9	16,107	0.28%
2018/05/11	20	52.80	10	52.80	50.60	10	15,878	0.06%
2018/05/10	51	53.02	57	53.10	52.60	-6	15,750	-0.04%
2018/05/09	14	51.89	10	52.40	51.10	4	15,652	0.03%
2018/05/08	5	53.20	0	0.00	51.60	5	15,544	0.03%
2018/05/07	79	53.29	82	53.56	54.00	-3	15,424	-0.02%
2018/05/04	27	50.92	26	51.00	51.00	1	15,013	0.01%
2018/05/03	25	48.79	25	49.09	48.50	0	14,859	0.00%
2018/05/02	5	48.35	4	50.10	48.10	1	15,094	0.01%
2018/04/30	14	49.93	17	50.28	50.50	-3	15,025	-0.02%
2018/04/27	6	47.99	36	48.10	48.65	-30	15,052	-0.20%
2018/04/26	38	47.71	67	47.36	47.80	-29	15,154	-0.19%
2018/04/25	3	47.88	3	48.05	46.90	0	15,449	0.00%
2018/04/24	98	44.54	68	44.26	47.75	30	15,601	0.19%
2018/04/23	33	49.03	31	49.87	47.65	2	15,674	0.01%
2018/04/20	25	50.61	40	50.79	50.00	-15	16,131	-0.09%
2018/04/19	20	49.85	15	49.86	49.90	5	16,878	0.03%
2018/04/18	23	49.43	45	48.89	49.05	-22	16,811	-0.13%
2018/04/17	50	49.63	49	49.76	47.55	1	16,604	0.01%
2018/04/16	1	52.70	51	54.08	52.70	-50	16,259	-0.31%
2018/04/13	51	55.10	8	54.30	54.60	43	16,165	0.27%
2018/04/12	13	55.96	4	55.55	55.90	9	16,055	0.06%
2018/04/11	10	55.29	10	55.74	57.30	0	16,235	0.00%
2018/04/10	1	56.60	2	52.50	52.40	-1	16,328	-0.01%
2018/04/09	6	58.02	23	57.45	54.00	-17	16,599	-0.10%
2018/04/03	166	53.89	149.1	53.90	55.50	16.9	16,941	0.10%	大買/大賣/
2018/04/02	4	51.28	4	50.23	50.60	0	16,618	0.00%
2018/03/31	17	50.85	16	51.26	49.80	1	16,814	0.01%
2018/03/30	96	50.24	130	50.14	49.50	-34	16,775	-0.20%	大賣/
2018/03/29	127	47.17	102	47.78	48.35	25	15,886	0.16%	大買/大賣/
2018/03/28	200	47.06	301	47.36	46.50	-101	15,454	-0.65%	大買/大賣/鉅額交易
2018/03/27	300	46.12	201	45.99	46.40	99	14,681	0.67%	大買/大賣/
2018/03/26	99	41.72	99	41.70	42.20	0	14,229	0.00%
2018/03/23	1	39.35	0	0.00	39.50	1	14,181	0.01%
2018/03/22	16	42.72	17	41.17	41.00	-1	14,100	-0.01%
2018/03/21	129	40.67	154	40.92	42.00	-25	13,843	-0.18%	大買/大賣/
2018/03/20	45	40.70	47	40.56	39.75	-2	13,608	-0.01%
2018/03/19	17	40.15	15	40.15	40.45	2	13,536	0.01%
2018/03/16	32	40.30	32	40.46	39.60	0	13,452	0.00%
2018/03/15	20	39.70	0	0.00	39.70	20	13,402	0.15%
2018/03/14	46	40.74	43	40.92	40.30	3	13,392	0.02%
2018/03/13	2	40.05	1	40.20	39.85	1	13,261	0.01%
2018/03/12	0	0.00	4	39.75	40.20	-4	13,267	-0.03%
2018/03/09	4	39.40	49	41.88	39.40	-45	13,276	-0.34%
2018/03/08	64	39.39	72	39.66	40.65	-8	13,007	-0.06%
2018/03/07	93	39.16	90	39.21	37.80	3	12,640	0.02%
2018/03/06	31	38.00	31	38.09	37.75	0	12,779	0.00%
2018/03/05	10	39.14	11	37.47	37.50	-1	13,422	-0.01%
2018/03/02	59	39.82	32	39.55	39.10	27	13,869	0.19%
2018/03/01	75	39.06	52	38.93	39.40	23	13,587	0.17%
2018/02/27	3	38.02	0	0.00	37.00	3	13,458	0.02%
2018/02/26	2	38.50	3	38.22	37.65	-1	13,563	-0.01%
2018/02/23	37	37.79	33	37.89	37.65	4	13,544	0.03%
2018/02/21	1	35.15	1	35.70	35.50	0	13,554	0.00%
2018/02/12	3	33.53	1	33.50	33.90	2	13,482	0.01%
2018/02/09	1	30.40	11	31.40	31.85	-10	13,447	-0.07%
2018/02/08	1	34.30	0	0.00	33.20	1	13,354	0.01%
2018/02/07	17	34.39	8	34.85	34.60	9	13,440	0.07%
2018/02/06	0	0.00	25	34.05	32.35	-25	13,389	-0.19%
2018/02/05	1	35.70	1	35.60	35.80	0	13,266	0.00%
2018/02/02	0	0.00	2	36.80	36.30	-2	13,266	-0.02%
2018/02/01	2	37.35	0	0.00	36.60	2	13,289	0.02%
2018/01/31	1	36.80	0	0.00	36.45	1	13,308	0.01%
2018/01/30	25	37.97	2	37.00	36.90	23	13,336	0.17%
2018/01/29	0	0.00	2	39.50	38.25	-2	13,305	-0.02%
2018/01/26	2	38.33	3	38.45	38.95	-1	13,367	-0.01%
2018/01/25	9	40.38	10	40.21	37.90	-1	13,386	-0.01%
2018/01/24	9	38.84	4	39.15	38.70	5	13,297	0.04%
2018/01/23	2	38.95	3	39.00	38.30	-1	13,411	-0.01%
2018/01/22	65	39.68	62	39.89	39.40	3	13,872	0.02%
2018/01/19	24	39.81	25	40.02	39.90	-1	14,166	-0.01%
2018/01/18	109	39.67	103	39.93	38.90	6	13,806	0.04%	大買/大賣/
2018/01/17	4	37.99	5	38.82	39.70	-1	13,511	-0.01%
2018/01/16	82	37.12	82	37.45	38.55	0	13,081	0.00%
2018/01/15	193	34.89	215	35.64	38.10	-22	12,653	-0.17%	大買/大賣/
2018/01/11	3	34.40	3	34.40	34.10	0	11,646	0.00%
2018/01/08	10	34.73	0	0.00	34.35	10	11,867	0.08%
2018/01/05	18	36.32	20	36.16	36.15	-2	11,897	-0.02%
2018/01/04	1	33.75	4	35.06	35.30	-3	11,835	-0.03%
2018/01/03	1	33.65	5	33.50	33.55	-4	11,730	-0.03%
2018/01/02	8	32.29	10	31.92	32.40	-2	11,342	-0.02%