強茂 (2481)-富邦-台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
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428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－富邦-台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-台南券商分點個股進出
富邦-台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
2024/04/26	0	55.00	0	0.00	54.60	0	1,264	0.00%
2024/04/25	0	0.00	0.9	55.00	54.50	-0.9	1,270	-0.07%
2024/04/24	0.1	55.00	1	55.40	55.50	-0.9	1,283	-0.07%
2024/04/23	0	0.00	2	53.50	53.70	-2	1,372	-0.15%
2024/04/19	4.1	54.47	0	0.00	53.80	4.1	1,403	0.29%
2024/04/18	0.1	56.50	60	56.63	56.80	-59.9	1,389	-4.31%
2024/04/17	4	57.00	55	56.82	56.80	-51	1,395	-3.65%
2024/04/16	54.1	55.41	16	55.38	55.80	38.1	1,411	2.70%
2024/04/15	30.2	58.20	0	0.00	58.30	30.2	1,390	2.17%
2024/04/12	32	59.01	4	59.20	59.40	28	1,385	2.02%
2024/04/11	0.1	58.80	0	59.50	59.70	0.1	1,380	0.01%
2024/04/10	2	59.40	1	59.70	59.70	1	1,397	0.07%
2024/04/09	0	59.00	1	58.70	59.20	-1	1,436	-0.07%
2024/04/08	1.2	59.09	0	0.00	59.10	1.2	1,462	0.08%
2024/04/02	1	58.00	7	57.61	57.80	-6	1,479	-0.41%
2024/04/01	2	57.50	1	57.60	57.80	1	1,497	0.07%
2024/03/29	1	56.71	1	56.70	56.90	0	1,505	0.00%
2024/03/28	15.2	57.50	0	57.70	57.40	15.2	1,568	0.97%
2024/03/27	6	57.73	3	57.93	57.70	3	1,591	0.19%
2024/03/26	0	57.40	0.1	57.50	56.70	-0.1	1,581	-0.01%
2024/03/25	1.1	58.10	4	58.33	57.80	-2.9	1,625	-0.18%
2024/03/22	2	57.50	2	57.85	57.70	0	1,668	0.00%
2024/03/21	2	57.20	2	57.00	57.00	0	1,777	0.00%
2024/03/20	2	57.25	0	0.00	57.10	2	2,165	0.09%
2024/03/19	0	0.00	4	56.65	56.50	-4	2,247	-0.18%
2024/03/18	0	0.00	2.2	56.66	56.90	-2.2	2,253	-0.10%
2024/03/15	4	57.15	1.2	57.57	57.10	2.9	2,284	0.12%
2024/03/14	2	57.70	2	58.40	57.60	0	2,344	0.00%
2024/03/13	7	58.53	1	58.30	58.40	6	2,361	0.25%
2024/03/12	14	59.70	1	59.70	59.70	13	2,355	0.55%
2024/03/11	2	58.75	0	0.00	59.00	2	2,378	0.08%
2024/03/08	10.1	60.35	1	59.90	59.20	9.1	2,410	0.38%
2024/03/07	4	60.32	60	60.41	60.30	-56	2,431	-2.30%
2024/03/06	1	60.82	63	61.00	60.90	-62	2,561	-2.42%
2024/03/05	0	61.40	0	0.00	61.20	0	2,838	0.00%
2024/03/04	0.1	61.88	1	61.80	61.50	-0.9	2,886	-0.03%
2024/03/01	56	62.01	0	0.00	62.00	56	2,874	1.95%
2024/02/29	1	62.20	0.2	62.30	62.40	0.8	2,876	0.03%
2024/02/27	69.2	63.17	1	62.90	62.00	68.2	2,876	2.37%
2024/02/23	3.2	62.64	2	62.65	62.20	1.2	2,878	0.04%
2024/02/22	4	63.20	4	63.18	63.10	0	2,893	0.00%
2024/02/21	4	63.00	5	63.50	63.50	-1	2,900	-0.03%
2024/02/20	1	63.20	0	0.00	62.90	1	2,896	0.03%
2024/02/19	1	63.90	1.4	63.98	63.80	-0.4	2,891	-0.01%
2024/02/16	1	63.30	0.1	63.10	63.30	0.9	2,896	0.03%
2024/02/15	2	61.50	0	0.00	61.90	2	2,889	0.07%
2024/02/05	7	61.10	1	61.10	61.20	6	2,888	0.21%
2024/02/02	0	0.00	1	61.90	61.80	-1	2,901	-0.03%
2024/02/01	2.1	61.71	0	0.00	61.70	2.1	2,905	0.07%
2024/01/31	2	62.25	1	62.40	61.90	1	2,903	0.04%
2024/01/30	4	62.78	0	0.00	62.50	4	2,888	0.14%
2024/01/29	1	63.30	0	0.00	63.40	1	2,880	0.03%
2024/01/26	0	0.00	2	63.30	63.30	-2	2,879	-0.07%
2024/01/25	0.1	63.59	1	63.50	63.50	-0.9	2,885	-0.03%
2024/01/24	1	64.60	0	0.00	63.90	1	2,883	0.03%
2024/01/23	2	63.80	0	0.00	64.30	2	2,899	0.07%
2024/01/22	1	63.50	0.2	63.70	63.90	0.8	2,893	0.03%
2024/01/19	4.5	63.02	0	0.00	63.00	4.5	2,895	0.16%
2024/01/18	4	63.22	17	62.58	62.70	-13	2,899	-0.45%
2024/01/17	26.2	64.05	4	63.20	63.10	22.2	2,895	0.77%
2024/01/16	3	64.23	1.5	64.73	64.80	1.5	2,802	0.05%
2024/01/15	4	63.65	0.1	63.70	63.80	3.9	2,770	0.14%
2024/01/12	1.1	63.05	0	0.00	63.10	1.1	2,793	0.04%
2024/01/11	0	0.00	1	63.30	63.90	-1	2,783	-0.04%
2024/01/10	7.5	62.87	1	63.00	62.90	6.5	2,804	0.23%
2024/01/09	2.1	64.16	0	0.00	63.90	2.1	2,783	0.08%
2024/01/08	2	64.85	0	0.00	64.90	2	2,771	0.07%
2024/01/05	1.2	64.98	1	65.40	64.70	0.2	2,770	0.01%
2024/01/04	1.1	64.83	0	0.00	65.00	1.1	2,764	0.04%
2024/01/03	5.1	65.27	22	65.55	65.70	-16.9	2,741	-0.62%
2024/01/02	28	67.54	5	66.70	66.60	23	2,686	0.86%
2023/12/29	3	67.37	0	0.00	67.30	3	2,646	0.11%
2023/12/28	10	67.91	1	68.40	67.80	9	2,629	0.34%
2023/12/27	3	68.70	3	68.80	68.50	0	2,589	0.00%
2023/12/26	6	69.37	3	69.00	69.00	3	2,568	0.12%
2023/12/25	9	69.79	3	70.87	69.30	6	2,552	0.24%
2023/12/22	5	68.40	2	69.45	69.60	3	2,486	0.12%
2023/12/21	0	0.00	2	68.00	68.60	-2	2,460	-0.08%
2023/12/20	8	69.66	11	69.88	68.60	-3	2,439	-0.12%
2023/12/19	8.3	68.58	0	0.00	68.50	8.3	2,392	0.34%
2023/12/18	15	70.15	11	70.15	69.30	4	2,342	0.17%
2023/12/15	54	72.55	86	72.14	69.30	-32	2,231	-1.43%
2023/12/14	10	70.10	14	69.90	70.30	-4	1,847	-0.22%
2023/12/12	0	0.00	3	69.07	69.00	-3	1,771	-0.17%
2023/12/11	1	69.10	1	70.00	69.00	0	1,776	0.00%
2023/12/08	0	0.00	13	68.66	68.60	-13	1,714	-0.76%
2023/12/07	3.3	67.41	1	67.00	67.10	2.3	1,699	0.13%
2023/12/06	1	68.60	2	68.20	67.90	-1	1,696	-0.06%
2023/12/05	2.3	67.48	4	68.43	68.70	-1.7	1,673	-0.10%
2023/12/04	4	69.10	8.5	68.73	68.50	-4.5	1,630	-0.28%
2023/12/01	9.6	70.56	20	70.23	70.20	-10.4	1,573	-0.66%
2023/11/30	18	68.42	40	69.89	70.70	-22	1,431	-1.54%
2023/11/29	1	65.90	3	66.04	65.90	-2	1,156	-0.17%
2023/11/28	0	0.00	2	64.10	63.80	-2	1,104	-0.18%
2023/11/22	2	63.70	0	0.00	63.80	2	1,142	0.18%
2023/11/21	0	0.00	5	63.76	63.70	-5	1,146	-0.44%
2023/11/20	2	62.60	1	62.60	62.90	1	1,139	0.09%
2023/11/16	2	61.60	1	61.30	61.60	1	1,148	0.09%
2023/11/15	2	61.55	1	61.50	61.60	1	1,156	0.09%
2023/11/13	0	0.00	1	60.00	59.70	-1	1,189	-0.08%
2023/11/10	3	60.03	0	0.00	59.90	3	1,207	0.25%
2023/11/08	1.2	61.84	0	0.00	62.00	1.2	1,248	0.10%
2023/11/03	1	61.10	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0	0.00	1	61.10	61.30	-1	1,476	-0.07%
2023/11/01	2	60.05	2	60.25	60.00	0	1,499	0.00%
2023/10/31	4.2	60.36	5	60.10	59.60	-0.8	1,525	-0.05%
2023/10/30	1	61.30	0	0.00	61.20	1	1,577	0.06%
2023/10/26	1	62.00	0	0.00	62.20	1	1,693	0.06%
2023/10/25	0	0.00	1	63.00	62.90	-1	1,748	-0.06%
2023/10/24	1	61.80	0	0.00	62.10	1	1,846	0.05%
2023/10/20	7	61.30	4	61.85	61.80	3	1,961	0.15%
2023/10/19	1	63.00	14	62.88	63.00	-13	2,055	-0.63%
2023/10/18	0	0.00	1	62.90	63.20	-1	2,129	-0.05%
2023/10/17	1	64.20	0	0.00	63.70	1	2,201	0.05%
2023/10/16	4.1	63.62	0	0.00	63.30	4.1	2,403	0.17%
2023/10/12	2	64.10	83	63.96	64.70	-81	3,391	-2.39%
2023/10/11	1	64.40	53	65.06	64.20	-52	3,635	-1.43%
2023/10/06	1	64.70	0	0.00	64.60	1	3,894	0.03%
2023/10/05	8	64.56	0	0.00	64.80	8	4,607	0.17%
2023/10/04	0	0.00	1	63.60	63.80	-1	5,391	-0.02%
2023/10/03	0	0.00	1	65.20	64.40	-1	5,595	-0.02%
2023/10/02	0	0.00	1	64.70	64.60	-1	5,621	-0.02%
2023/09/28	2	63.75	1	64.00	64.00	1	5,639	0.02%
2023/09/27	5	63.40	1	63.40	63.50	4	5,672	0.07%
2023/09/26	0	64.10	0	0.00	64.00	0	5,682	0.00%
2023/09/25	1	65.10	1	65.20	65.10	0	5,697	0.00%
2023/09/22	9	63.92	3	64.10	64.50	6	5,702	0.11%
2023/09/21	4	64.15	0.2	64.50	64.00	3.8	5,704	0.07%
2023/09/20	1	65.60	6	65.08	65.00	-5	5,714	-0.09%
2023/09/19	67	66.44	0.1	66.80	65.80	67	5,784	1.16%
2023/09/18	1	67.20	0	0.00	67.10	1	5,793	0.02%
2023/09/15	70.1	66.14	2	66.60	66.40	68.1	5,809	1.17%
2023/09/14	4	67.10	4	67.15	67.20	0	5,800	0.00%
2023/09/12	0	0.00	4	65.88	65.80	-4	5,816	-0.07%
2023/09/07	3	65.47	1	65.10	64.70	2	5,837	0.03%
2023/09/06	2	65.65	0	0.00	65.30	2	5,877	0.03%
2023/09/05	0	0.00	3	66.13	65.80	-3	5,961	-0.05%
2023/09/04	1	63.70	0	0.00	64.90	1	5,958	0.02%
2023/09/01	1	64.60	1	64.70	64.30	0	5,963	0.00%
2023/08/30	5	64.10	0	0.00	64.00	5	6,007	0.08%
2023/08/29	1	62.70	2	62.10	62.70	-1	6,070	-0.02%
2023/08/28	1	62.00	0	62.30	61.60	1	6,075	0.02%
2023/08/24	3	63.13	0	0.00	62.60	3	6,106	0.05%
2023/08/22	1	62.20	0	0.00	62.10	1	6,172	0.02%
2023/08/21	0	63.30	0	0.00	62.70	0	6,188	0.00%
2023/08/18	2	63.60	1	64.10	63.10	1	6,202	0.02%
2023/08/17	2	62.35	2	64.40	64.40	0	6,202	0.00%
2023/08/16	1	62.10	1	62.40	62.50	0	6,180	0.00%
2023/08/15	2	62.80	0	0.00	63.10	2	6,199	0.03%
2023/08/14	2	63.20	2	62.80	62.60	0	6,204	0.00%
2023/08/11	3	66.23	0	0.00	65.20	3	6,171	0.05%
2023/08/10	15	67.37	9	66.90	66.80	6	6,139	0.10%
2023/08/09	34	70.25	2	70.90	70.30	32	6,052	0.53%
2023/08/08	0	0.00	1	72.20	71.80	-1	6,001	-0.02%
2023/08/07	2	70.90	1	71.60	72.90	1	5,999	0.02%
2023/08/04	5	71.02	1	71.50	71.30	4	6,010	0.07%
2023/08/02	19	72.75	5	72.20	71.70	14	6,010	0.23%
2023/08/01	5	73.60	8	73.50	73.50	-3	5,947	-0.05%
2023/07/31	7	73.80	4	72.98	72.70	3	5,894	0.05%
2023/07/28	0	0.00	2.3	74.38	74.80	-2.3	5,830	-0.04%
2023/07/27	7	76.57	10	77.39	77.80	-3	5,781	-0.05%
2023/07/26	6	75.93	4	75.95	75.40	2	5,704	0.04%
2023/07/25	6	76.42	5	76.52	76.50	1	5,677	0.02%
2023/07/24	6	77.00	4	76.29	76.30	2	5,619	0.04%
2023/07/21	3	77.40	1	77.50	77.70	2	5,525	0.04%
2023/07/20	10	78.34	5	78.56	78.60	5	5,494	0.09%
2023/07/19	4	79.18	1	77.50	77.60	3	5,426	0.06%
2023/07/18	23	82.81	40.2	80.99	79.90	-17.2	5,296	-0.32%
2023/07/17	7	79.60	18.1	80.25	80.10	-11.1	4,748	-0.23%
2023/07/14	11.2	76.79	15.1	77.01	78.00	-3.9	4,388	-0.09%
2023/07/13	8	76.00	36	76.53	75.20	-28	4,225	-0.66%
2023/07/12	70.1	79.34	54.5	79.10	76.30	15.7	4,058	0.39%
2023/07/11	71	77.84	78.4	77.81	79.00	-7.3	3,399	-0.22%
2023/07/10	6.2	71.57	43.3	71.88	71.90	-37.1	2,663	-1.39%
2023/07/07	2	68.40	0.3	68.50	68.00	1.7	2,516	0.07%
2023/07/06	1	70.00	0	0.00	69.60	1	2,535	0.04%
2023/07/05	2.2	70.37	2	70.60	70.10	0.2	2,547	0.01%
2023/07/04	0	0.00	1	69.70	69.50	-1	2,554	-0.04%
2023/06/29	0	0.00	5	69.06	69.00	-5	2,671	-0.19%
2023/06/28	2	69.00	10	69.00	68.70	-8	2,814	-0.28%
2023/06/27	2	70.50	6	70.88	68.90	-4	3,105	-0.13%
2023/06/26	1	69.80	4	69.55	69.80	-3	3,064	-0.10%
2023/06/21	12	69.39	1	68.80	69.30	11	3,102	0.35%
2023/06/20	6	68.02	2	67.60	68.20	4	3,213	0.12%
2023/06/19	2	67.95	16	67.81	67.80	-14	3,365	-0.42%
2023/06/16	0	0.00	2.2	68.95	68.90	-2.2	3,404	-0.06%
2023/06/15	3	69.63	2.2	69.72	69.80	0.8	3,655	0.02%
2023/06/14	6.6	70.41	2.2	71.34	70.00	4.4	3,677	0.12%
2023/06/13	2	70.80	2	70.95	70.90	0	3,720	0.00%
2023/06/12	3	71.03	2	71.50	70.80	1	3,760	0.03%
2023/06/09	5	71.00	8	70.61	70.90	-3	3,746	-0.08%
2023/06/08	3	69.17	2	69.90	69.10	1	3,751	0.03%
2023/06/07	0	0.00	3	70.03	70.30	-3	3,866	-0.08%
2023/06/06	1.1	70.07	4.1	70.19	69.40	-3	3,969	-0.08%
2023/06/05	2	71.15	5	71.24	71.00	-3	4,284	-0.07%
2023/06/02	17.1	70.95	4	71.13	71.00	13.1	4,565	0.29%
2023/06/01	0	0.00	1	70.10	70.40	-1	4,811	-0.02%
2023/05/30	1	69.50	0	0.00	69.50	1	4,805	0.02%
2023/05/29	0.2	70.06	5	69.58	70.20	-4.8	4,800	-0.10%
2023/05/26	1	68.00	3	68.50	68.50	-2	4,761	-0.04%
2023/05/25	1	68.30	1	68.30	68.30	0	4,755	0.00%
2023/05/23	1	68.10	0	0.00	67.50	1	4,779	0.02%
2023/05/22	2	67.50	4	67.45	67.50	-2	4,775	-0.04%
2023/05/19	1	67.00	1	67.00	67.00	0	4,807	0.00%
2023/05/18	1.2	66.20	3	66.80	66.90	-1.9	4,852	-0.04%
2023/05/17	1	66.00	2	66.35	66.00	-1	4,888	-0.02%
2023/05/12	0	0.00	1	65.80	65.80	-1	4,943	-0.02%
2023/05/11	2	65.95	1	65.50	65.30	1	4,979	0.02%
2023/05/10	0	0.00	4	66.43	66.70	-4	5,006	-0.08%
2023/05/09	6	65.30	0	0.00	65.00	6	5,044	0.12%
2023/05/04	1.1	66.41	1	66.50	66.40	0.1	5,367	0.00%
2023/05/03	1	66.40	2	66.80	66.70	-1	5,474	-0.02%
2023/05/02	3	66.67	6	66.77	67.00	-3	5,540	-0.05%
2023/04/28	0.2	65.47	12	65.13	65.40	-11.9	5,623	-0.21%
2023/04/27	0	0.00	0.1	64.70	64.30	-0.1	5,616	0.00%
2023/04/26	13	63.75	1	64.30	64.40	12	5,612	0.21%
2023/04/25	4	65.48	3.1	64.66	64.30	0.9	5,597	0.02%
2023/04/24	2	66.20	0	0.00	66.60	2	5,574	0.04%
2023/04/21	6	68.23	8	67.10	66.80	-2	5,571	-0.04%
2023/04/20	45	69.84	5	69.86	69.20	40	5,542	0.72%
2023/04/19	11	70.72	0	0.00	70.60	11	5,551	0.20%
2023/04/18	12	71.78	12	72.50	71.60	0	5,527	0.00%
2023/04/17	20	70.30	10	71.89	72.20	10	5,455	0.18%
2023/04/14	6	69.62	0	0.00	69.90	6	5,370	0.11%
2023/04/13	11	70.65	5	71.34	70.10	6	5,323	0.11%
2023/04/12	1	71.80	3	72.10	71.80	-2	5,283	-0.04%
2023/04/11	4	71.78	2.3	71.80	72.00	1.7	5,249	0.03%
2023/04/10	1	71.30	5	71.46	71.70	-4	5,239	-0.08%
2023/04/07	20	71.43	10	71.62	71.50	10	5,213	0.19%
2023/04/06	5	71.60	0	0.00	71.70	5	5,181	0.10%
2023/03/31	12	71.35	9.2	71.29	71.30	2.8	5,147	0.05%
2023/03/30	2	71.00	2.1	70.71	70.80	-0.1	5,119	0.00%
2023/03/29	8.2	71.15	23	71.67	71.00	-14.8	5,091	-0.29%
2023/03/28	5.2	71.43	11	72.65	70.50	-5.8	4,993	-0.12%
2023/03/27	5.1	70.14	0	0.00	69.90	5.1	4,707	0.11%
2023/03/24	5	70.10	2.4	70.07	70.00	2.6	4,711	0.06%
2023/03/23	19	70.27	3	70.33	70.30	16	4,743	0.34%
2023/03/22	18.1	72.54	26	72.52	72.00	-7.9	4,658	-0.17%
2023/03/21	5	70.88	21	70.96	71.30	-16	4,563	-0.35%
2023/03/20	19	72.52	24	72.51	71.00	-5	4,701	-0.11%
2023/03/17	0.1	68.10	7	68.16	68.90	-7	4,435	-0.16%
2023/03/16	6	67.30	3	68.40	67.20	3	4,405	0.07%
2023/03/15	5	69.94	11	69.94	69.00	-6	4,388	-0.14%
2023/03/14	3.3	68.29	1	68.50	68.10	2.3	4,401	0.05%
2023/03/13	16.1	68.04	6	68.12	69.10	10.1	4,451	0.23%
2023/03/10	26	69.76	8	70.16	69.40	18	4,458	0.40%
2023/03/09	6.4	71.50	20	71.79	71.70	-13.6	4,608	-0.30%
2023/03/08	17.4	72.86	7	72.67	72.10	10.4	4,625	0.22%
2023/03/07	13	71.54	36	71.61	71.80	-23	4,341	-0.53%
2023/03/06	99	70.18	108.4	70.55	70.70	-9.4	4,092	-0.23%	大賣/
2023/02/24	5	67.00	5	66.84	66.80	0	3,849	0.00%
2023/02/23	4	66.60	5	66.70	66.50	-1	3,851	-0.03%
2023/02/22	0	66.20	0	0.00	66.20	0	3,873	0.00%
2023/02/21	3	67.63	0	0.00	67.60	3	3,879	0.08%
2023/02/16	23	67.47	15	67.97	67.70	8	3,962	0.20%
2023/02/15	20	67.80	1	66.90	66.30	19	3,941	0.48%
2023/02/14	0.1	66.60	0	0.00	66.50	0.1	3,907	0.00%
2023/02/13	0	66.60	2	66.80	66.50	-2	3,927	-0.05%
2023/02/10	5	67.70	4	68.13	67.00	1	3,946	0.03%
2023/02/09	1	68.90	3	68.90	68.50	-2	3,932	-0.05%
2023/02/08	1	68.70	0.1	68.80	68.70	1	3,918	0.02%
2023/02/07	2	68.80	11	68.90	69.10	-9	3,901	-0.23%
2023/02/06	6	68.08	4	68.23	68.60	2	3,895	0.05%
2023/02/03	25	69.72	3	68.97	69.10	22	3,846	0.57%
2023/02/02	4	67.80	2	67.90	68.10	2	3,694	0.05%
2023/02/01	4.1	67.50	10	67.07	67.10	-5.9	3,638	-0.16%
2023/01/30	8	65.06	15.5	65.18	65.30	-7.5	3,581	-0.21%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/13	0	0.00	5	62.60	61.80	-5	3,544	-0.14%
2023/01/12	1	62.00	0	0.00	62.00	1	3,574	0.03%
2023/01/11	1	63.60	4	63.50	63.50	-3	3,597	-0.08%
2023/01/10	2	63.00	5	63.36	63.10	-3	3,637	-0.08%
2023/01/09	4	62.30	7	62.41	63.00	-3	3,665	-0.08%
2023/01/06	1	59.60	1	60.30	60.50	0	3,675	0.00%
2023/01/05	1	60.30	2	60.35	60.10	-1	3,756	-0.03%
2023/01/04	2	59.70	0	0.00	59.80	2	3,793	0.05%
2023/01/03	4	58.80	0	0.00	59.10	4	3,826	0.10%
2022/12/30	0	0.00	1	58.90	57.90	-1	3,839	-0.03%
2022/12/29	1	57.20	0	0.00	57.90	1	3,869	0.03%
2022/12/28	5.1	58.94	0	0.00	58.40	5.1	3,943	0.13%
2022/12/27	0	0.00	1	60.50	60.40	-1	3,945	-0.03%
2022/12/23	2	59.80	1	60.80	60.40	1	4,039	0.02%
2022/12/22	4	60.90	1	61.00	60.60	3	4,080	0.07%
2022/12/20	1	61.10	8	61.80	61.20	-7	4,155	-0.17%
2022/12/19	0	0.00	0.1	63.90	63.90	-0.1	4,177	0.00%
2022/12/16	3	64.30	0	0.00	64.00	3	4,209	0.07%
2022/12/15	1	65.50	2	65.70	65.40	-1	4,215	-0.02%
2022/12/14	2	64.65	3	64.87	65.00	-1	4,141	-0.02%
2022/12/13	1	64.40	0	0.00	64.60	1	4,113	0.02%
2022/12/12	9	64.78	7	65.23	64.20	2	4,051	0.05%
2022/12/09	4	62.75	2	63.15	62.20	2	3,860	0.05%
2022/12/08	1	62.80	4	62.53	63.00	-3	3,895	-0.08%
2022/12/07	1	62.01	1	62.70	62.10	0	3,924	0.00%
2022/12/06	7	64.58	2.1	65.36	63.50	5	3,934	0.13%
2022/12/05	7	64.86	1	65.00	66.00	6	3,979	0.15%
2022/12/02	6.5	65.77	12	65.73	65.70	-5.5	4,065	-0.13%
2022/12/01	45.1	65.59	17	65.82	65.60	28.1	4,047	0.69%
2022/11/30	6	62.43	8.1	62.58	63.10	-2.1	3,926	-0.05%
2022/11/29	1.1	60.50	0	0.00	60.70	1.1	3,892	0.03%
2022/11/28	6	61.00	4	61.30	61.30	2	3,919	0.05%
2022/11/25	1	61.20	3	61.00	60.40	-2	4,007	-0.05%
2022/11/24	3	60.60	1	59.70	60.70	2	4,036	0.05%
2022/11/23	2	59.45	2	59.25	59.20	0	4,057	0.00%
2022/11/22	1.2	59.37	1	59.70	58.90	0.2	4,165	0.00%
2022/11/21	1	60.20	0	0.00	60.30	1	4,361	0.02%
2022/11/16	3	60.07	3	60.50	60.40	0	4,782	0.00%
2022/11/15	3	59.00	13.2	58.61	59.30	-10.2	4,748	-0.21%
2022/11/11	0	0.00	2	59.45	58.10	-2	5,017	-0.04%
2022/11/10	2	58.55	3	58.03	58.10	-1	5,312	-0.02%
2022/11/09	1	58.60	2	58.65	58.70	-1	5,539	-0.02%
2022/11/08	1	58.78	7	58.23	57.30	-6	5,579	-0.11%
2022/11/07	10	58.03	11	58.18	58.30	-1	5,601	-0.02%
2022/11/04	1	57.80	2	57.90	57.80	-1	5,692	-0.02%
2022/11/03	4	57.70	0	0.00	58.00	4	5,743	0.07%
2022/11/02	3	57.13	60	57.11	57.20	-57	5,835	-0.98%
2022/11/01	60	56.02	1	56.00	55.90	59	5,908	1.00%
2022/10/28	1	54.50	0	0.00	53.70	1	6,484	0.02%
2022/10/27	7	55.23	2.1	55.58	55.60	4.9	6,538	0.07%
2022/10/26	1	54.00	1	53.80	53.80	0	6,519	0.00%
2022/10/25	0	0.00	1	53.30	53.10	-1	6,497	-0.02%
2022/10/24	0	0.00	1	53.90	53.10	-1	6,523	-0.02%
2022/10/21	1	53.20	10	52.25	52.10	-9	6,565	-0.14%
2022/10/20	11	52.23	0	0.00	53.30	11	6,603	0.17%
2022/10/19	6.1	53.41	0	0.00	53.20	6.1	6,675	0.09%
2022/10/18	4	53.10	14	52.71	53.60	-10	6,692	-0.15%
2022/10/17	11	51.11	1	51.00	52.00	10	6,812	0.15%
2022/10/14	2	53.20	2	52.70	53.00	0	7,022	0.00%
2022/10/13	0	0.00	10	52.07	49.10	-10	7,058	-0.14%
2022/10/12	9	53.71	0	0.00	53.20	9	7,066	0.13%
2022/10/11	0	0.00	11	55.46	54.20	-11	7,092	-0.16%
2022/10/07	3	57.30	0	0.00	57.20	3	7,117	0.04%
2022/10/06	2	56.80	6	57.53	58.00	-4	7,179	-0.06%
2022/10/05	17	58.26	16	58.22	57.10	1	7,199	0.01%
2022/10/04	10	58.63	4	58.45	58.60	6	7,171	0.08%
2022/10/03	2	57.50	17	57.04	57.20	-15	7,236	-0.21%
2022/09/30	21	54.81	2.3	54.56	57.00	18.8	7,381	0.25%
2022/09/29	1	56.10	0	0.00	56.00	1	7,404	0.01%
2022/09/28	1	56.50	1.2	56.05	55.00	-0.2	7,415	0.00%
2022/09/27	1	59.00	2	57.80	59.50	-1	7,453	-0.01%
2022/09/26	2.3	60.77	2	58.75	57.90	0.3	7,571	0.00%
2022/09/23	0	63.20	0.1	63.92	62.00	-0.1	7,628	0.00%
2022/09/22	0.1	63.93	1	64.00	64.00	-0.9	7,688	-0.01%
2022/09/21	0	64.70	1	64.50	64.40	-1	7,686	-0.01%
2022/09/20	2	65.65	1	65.40	65.40	1	7,731	0.01%
2022/09/16	1.4	65.64	0	0.00	65.50	1.4	7,829	0.02%
2022/09/15	2	67.30	7	66.83	66.40	-5	7,899	-0.06%
2022/09/14	2	65.30	14	65.30	67.40	-12	7,925	-0.15%
2022/09/13	8	68.08	8	67.23	67.00	0	7,975	0.00%
2022/09/12	9	67.57	7	67.44	67.80	2	8,102	0.02%
2022/09/08	9	66.64	22	67.26	68.50	-13	8,290	-0.16%
2022/09/07	3	63.20	2	64.10	64.40	1	8,456	0.01%
2022/09/06	16.2	65.01	12	65.02	63.60	4.2	8,418	0.05%
2022/09/05	13	68.62	6	67.78	67.50	7	8,364	0.08%
2022/09/02	3	69.51	13	69.80	69.70	-10	8,340	-0.12%
2022/09/01	19.1	70.11	5	69.86	68.90	14.1	8,309	0.17%
2022/08/31	7	69.16	6	69.57	69.90	1	8,199	0.01%
2022/08/30	11	68.91	5	69.14	69.10	6	8,195	0.07%
2022/08/29	10.3	68.56	8	68.33	68.30	2.3	8,202	0.03%
2022/08/26	19	71.42	23	71.71	71.60	-4	8,191	-0.05%
2022/08/25	99	71.34	107	71.66	70.10	-8	8,089	-0.10%	大賣/
2022/08/24	4	68.08	3	68.10	68.10	1	7,866	0.01%
2022/08/23	15	68.11	7	68.20	68.20	8	8,076	0.10%
2022/08/22	10.1	69.08	5	69.32	69.30	5.1	8,299	0.06%
2022/08/19	18	69.97	9	70.12	69.90	9	8,332	0.11%
2022/08/18	10	69.63	3	69.40	70.40	7	8,275	0.08%
2022/08/17	27	71.49	30.1	71.32	71.00	-3.1	8,186	-0.04%
2022/08/16	20	69.60	27.1	69.94	70.20	-7.1	7,927	-0.09%
2022/08/15	3	67.60	5	67.32	67.90	-2	7,819	-0.03%
2022/08/12	4	66.28	6	66.22	66.20	-2	7,855	-0.03%
2022/08/11	12	67.29	5	67.84	66.30	7	7,936	0.09%
2022/08/10	7	67.29	7	67.07	66.80	0	8,128	0.00%
2022/08/09	13	67.73	6	67.77	67.40	7	8,351	0.08%
2022/08/08	4	66.40	3	66.97	67.30	1	8,537	0.01%
2022/08/05	11	67.74	10	67.78	67.60	1	8,520	0.01%
2022/08/04	4	65.05	18	65.76	66.70	-14	8,413	-0.17%
2022/08/03	3	63.33	4	63.15	63.40	-1	8,327	-0.01%
2022/08/02	1	62.70	73	63.24	63.50	-72	8,470	-0.85%
2022/08/01	21	64.75	1	64.60	64.80	20	8,563	0.23%
2022/07/29	2	65.05	3	65.00	65.00	-1	8,652	-0.01%
2022/07/28	54	65.07	0	0.00	63.80	54	8,937	0.60%
2022/07/27	1	63.20	15	63.56	64.50	-14	8,971	-0.16%
2022/07/26	19	63.01	1	63.50	62.60	18	9,027	0.20%
2022/07/25	4	64.98	74.1	65.38	65.10	-70	9,039	-0.77%
2022/07/22	39.4	66.17	10	66.09	65.80	29.4	9,176	0.32%
2022/07/21	30	64.44	14	65.04	66.20	16	9,223	0.17%
2022/07/20	2	62.65	11	62.23	62.40	-9	9,154	-0.10%
2022/07/19	49	60.31	6	61.18	60.90	43	9,272	0.46%
2022/07/18	15	59.90	9	59.83	59.80	6	9,442	0.06%
2022/07/15	2	58.15	7	58.89	59.00	-5	9,747	-0.05%
2022/07/14	2	56.60	9	57.43	58.30	-7	10,055	-0.07%
2022/07/13	3	56.20	2	56.50	55.80	1	10,347	0.01%
2022/07/12	4	55.32	6	55.37	54.80	-2	10,689	-0.02%
2022/07/11	3	58.20	2	59.10	58.10	1	10,957	0.01%
2022/07/08	12	58.19	10	58.33	58.00	2	11,017	0.02%
2022/07/07	4	55.13	2	54.60	55.80	2	10,898	0.02%
2022/07/06	4	55.10	0	0.00	53.90	4	10,894	0.04%
2022/07/05	0	0.00	10	56.18	56.50	-10	10,938	-0.09%
2022/07/04	14	58.08	6	57.63	56.90	8	10,930	0.07%
2022/07/01	11	61.57	38	59.99	57.90	-27	11,029	-0.24%
2022/06/30	2	65.45	13	64.78	63.00	-11	11,036	-0.10%
2022/06/29	3	66.90	3	67.43	67.60	0	11,191	0.00%
2022/06/28	2	68.05	1	68.00	68.00	1	11,908	0.01%
2022/06/27	11	69.59	9	69.49	70.00	2	13,329	0.02%
2022/06/24	2	67.70	2	66.90	67.00	0	13,453	0.00%
2022/06/23	12	67.20	12	66.15	66.30	0	13,603	0.00%
2022/06/22	4	67.85	0	0.00	66.60	4	13,864	0.03%
2022/06/21	2	68.70	5	68.20	69.40	-3	14,058	-0.02%
2022/06/20	7.3	67.78	19	68.13	66.10	-11.8	14,344	-0.08%
2022/06/17	24.1	68.54	22	68.87	69.10	2.1	14,401	0.01%
2022/06/16	22.1	75.31	6	78.05	71.60	16.1	14,233	0.11%
2022/06/15	2	79.00	2	78.90	79.00	0	14,183	0.00%
2022/06/14	4	79.50	5	78.94	78.90	-1	14,341	-0.01%
2022/06/13	1	79.99	0	0.00	79.50	1	14,314	0.01%
2022/06/10	14	80.54	66	80.29	81.80	-52	14,409	-0.36%
2022/06/09	37	80.90	1	81.20	81.50	36	14,480	0.25%
2022/06/08	4	81.18	5	81.22	80.80	-1	14,506	-0.01%
2022/06/07	4	81.50	1.2	81.37	81.50	2.8	14,549	0.02%
2022/06/06	5	81.62	7	81.66	81.40	-2	14,548	-0.01%
2022/06/02	9.1	83.43	15	83.59	83.10	-6	14,535	-0.04%
2022/06/01	6	84.80	8	85.01	84.00	-2	14,505	-0.01%
2022/05/31	13.2	84.25	8.1	84.42	83.80	5.1	14,345	0.04%
2022/05/30	22	83.44	34	82.96	84.50	-12	14,193	-0.08%
2022/05/27	6	80.38	4	80.73	80.20	2	13,953	0.01%
2022/05/26	4	80.10	1	80.70	78.90	3	13,935	0.02%
2022/05/25	5	79.50	1	79.50	80.20	4	13,923	0.03%
2022/05/24	23	80.00	12.2	79.28	78.70	10.8	13,997	0.08%
2022/05/23	30	81.94	34	81.57	81.20	-4	14,026	-0.03%
2022/05/20	25	80.55	35	81.23	81.20	-10	14,123	-0.07%
2022/05/19	30.1	78.96	21	80.08	81.20	9.1	14,577	0.06%
2022/05/18	27.1	81.30	12.5	81.17	81.20	14.6	14,594	0.10%
2022/05/17	32.5	81.65	60	81.25	82.40	-27.5	14,434	-0.19%
2022/05/16	20	79.94	20	79.41	78.40	0	14,348	0.00%
2022/05/13	6	76.80	7	77.27	77.20	-1	14,440	-0.01%
2022/05/12	7	77.06	12	75.93	75.50	-5	14,713	-0.03%
2022/05/11	34	77.17	29	77.43	77.10	5	15,081	0.03%
2022/05/10	10.2	74.43	31	74.22	75.50	-20.8	14,961	-0.14%
2022/05/09	27	78.69	5	78.10	77.10	22	15,062	0.15%
2022/05/06	4	80.08	3	79.97	81.20	1	15,546	0.01%
2022/05/05	37	81.26	41	81.62	81.40	-4	15,572	-0.03%
2022/05/04	14	78.64	4	78.83	78.60	10	15,326	0.07%
2022/05/03	7	77.54	9	77.71	77.90	-2	15,547	-0.01%
2022/04/29	7	77.86	11	77.70	76.10	-4	15,578	-0.03%
2022/04/28	18	74.68	16	75.34	76.00	2	15,557	0.01%
2022/04/27	13	73.45	5	75.24	76.10	8	15,466	0.05%
2022/04/26	23	78.74	7	77.59	77.00	16	15,339	0.10%
2022/04/25	25	79.53	5.4	79.52	78.70	19.7	15,252	0.13%
2022/04/22	5	83.78	7	83.23	82.80	-2	15,120	-0.01%
2022/04/21	32.4	81.88	36	82.33	84.60	-3.7	14,983	-0.02%
2022/04/20	17	80.48	10	80.75	80.80	7	14,855	0.05%
2022/04/19	20	81.92	4	82.55	80.60	16	14,623	0.11%
2022/04/18	4	82.68	4	81.78	82.00	0	14,444	0.00%
2022/04/15	23.1	86.23	5	86.60	85.00	18.1	14,235	0.13%
2022/04/14	9.1	92.40	10.1	91.51	90.80	-1	14,260	-0.01%
2022/04/13	18	93.81	4	93.85	93.80	14	14,192	0.10%
2022/04/12	6	94.52	5	94.80	93.30	1	14,352	0.01%
2022/04/11	9	95.78	6	95.45	95.00	3	14,407	0.02%
2022/04/08	3	98.67	6	98.47	98.10	-3	14,392	-0.02%
2022/04/07	11	99.90	10	99.74	98.00	1	14,346	0.01%
2022/04/06	14	100.31	5.1	100.90	101.50	8.9	14,168	0.06%
2022/04/01	36	99.78	12	99.78	100.50	24	14,162	0.17%
2022/03/31	27	104.70	21	105.26	102.00	6	13,986	0.04%
2022/03/30	27	105.07	52	105.99	105.00	-25	13,567	-0.18%
2022/03/29	4	99.65	5	99.78	98.80	-1	12,340	-0.01%
2022/03/28	7	99.21	9	99.53	98.40	-2	12,524	-0.02%
2022/03/25	26	100.04	15	100.47	99.90	11	12,582	0.09%
2022/03/24	21	98.01	7	97.90	97.80	14	12,322	0.11%
2022/03/23	90	100.40	72	100.35	99.60	18	12,188	0.15%
2022/03/22	11.5	102.02	6	102.00	102.50	5.5	12,003	0.05%
2022/03/21	3	106.00	5	105.20	105.00	-2	11,884	-0.02%
2022/03/18	20.5	102.67	26	104.38	105.00	-5.5	11,866	-0.05%
2022/03/17	9	100.92	20	101.02	102.00	-11	11,702	-0.09%
2022/03/16	7	96.37	5	96.18	96.30	2	11,705	0.02%
2022/03/15	15	97.59	3	98.07	95.00	12	11,863	0.10%
2022/03/14	9	102.61	11	103.14	102.00	-2	11,960	-0.02%
2022/03/11	2	99.60	5	99.66	101.00	-3	12,395	-0.02%
2022/03/10	3	100.50	6	100.67	99.50	-3	12,755	-0.02%
2022/03/09	1	97.40	2	97.15	97.70	-1	13,630	-0.01%
2022/03/08	6	95.96	5	94.20	93.70	1	13,895	0.01%
2022/03/07	7.1	98.77	0	0.00	97.30	7.1	14,153	0.05%
2022/03/04	3	101.17	1	100.51	101.50	2	14,469	0.01%
2022/03/03	11	104.00	1	105.00	103.00	10	14,750	0.07%
2022/03/02	2	101.75	4	102.75	103.50	-2	14,986	-0.01%
2022/03/01	3	103.00	4	102.38	103.50	-1	15,294	-0.01%
2022/02/25	2	101.25	1	100.50	100.50	1	15,771	0.01%
2022/02/24	4.1	100.56	2	99.41	99.40	2.1	16,240	0.01%
2022/02/23	5	103.00	3	103.33	104.00	2	16,640	0.01%
2022/02/22	9	102.78	2	104.75	102.50	7	17,811	0.04%
2022/02/21	12.2	110.66	20.1	109.14	106.00	-7.9	18,081	-0.04%
2022/02/18	5.1	107.40	7.1	107.29	109.00	-2	17,897	-0.01%
2022/02/17	3	106.83	5	107.09	107.00	-2	18,019	-0.01%
2022/02/16	10.1	107.55	12.1	107.67	107.00	-2	18,175	-0.01%
2022/02/15	11	108.14	9.1	106.94	105.00	2	18,300	0.01%
2022/02/14	14.1	105.89	34.1	106.22	106.00	-20.1	18,441	-0.11%
2022/02/11	15.1	105.20	27.3	105.70	105.00	-12.2	18,444	-0.07%
2022/02/10	2.1	101.77	38.1	103.11	103.00	-36	18,668	-0.19%
2022/02/09	52.2	103.19	24.1	103.04	103.00	28.1	19,384	0.14%
2022/02/08	34.1	99.64	52.1	101.73	102.00	-18	19,523	-0.09%
2022/02/07	15.2	93.84	15	93.41	95.00	0.2	19,910	0.00%
2022/01/26	2	90.40	4	90.38	90.50	-2	20,923	-0.01%
2022/01/25	6	92.45	5	92.42	89.50	1	22,423	0.00%
2022/01/24	1	91.10	5	90.14	91.30	-4	22,697	-0.02%
2022/01/21	10	88.98	13	88.98	88.70	-3	23,536	-0.01%
2022/01/20	6	89.14	4.1	89.45	90.30	1.9	24,081	0.01%
2022/01/19	2	90.80	1	90.30	90.40	1	24,609	0.00%
2022/01/18	4	93.37	7	93.07	92.40	-3	25,087	-0.01%
2022/01/17	3.1	91.65	1	90.60	92.00	2.1	25,652	0.01%
2022/01/14	7	89.38	0	0.00	89.30	7	26,174	0.03%
2022/01/13	4	90.67	1.5	90.75	90.60	2.5	27,169	0.01%
2022/01/12	4	93.00	3	93.30	92.70	1	27,947	0.00%
2022/01/11	12	95.29	12.5	95.05	93.70	-0.5	28,558	0.00%
2022/01/10	8	96.59	7.5	97.84	98.60	0.5	28,664	0.00%
2022/01/07	17.2	96.87	4.5	96.03	95.00	12.7	28,617	0.04%
2022/01/06	3.5	100.29	0	0.00	100.50	3.5	28,343	0.01%
2022/01/05	20	101.42	5	100.80	102.00	15	28,453	0.05%
2022/01/04	12	104.75	5	104.80	104.00	7	28,502	0.02%
2022/01/03	24	106.13	6	105.92	105.50	18	28,716	0.06%
2021/12/30	7	107.00	4	107.00	107.00	3	28,796	0.01%
2021/12/29	1	106.50	4	106.63	107.00	-3	28,910	-0.01%
2021/12/28	7.3	109.10	2	108.25	108.00	5.3	29,134	0.02%
2021/12/27	7	108.43	8	108.81	109.00	-1	29,185	0.00%
2021/12/24	14	110.50	36	111.08	107.50	-22	29,287	-0.08%
2021/12/23	25	110.88	12.1	110.58	111.50	12.9	29,125	0.04%
2021/12/22	18	109.92	24.3	111.10	108.00	-6.3	29,022	-0.02%
2021/12/21	3	108.83	11.2	108.19	108.00	-8.2	28,709	-0.03%
2021/12/20	1	103.50	16	105.66	105.00	-15	28,555	-0.05%
2021/12/17	18	104.50	5	104.20	104.50	13	28,800	0.05%
2021/12/16	17	106.59	14	107.43	109.00	3	28,899	0.01%
2021/12/15	5.2	103.75	17	104.94	106.00	-11.8	28,763	-0.04%
2021/12/14	10.1	103.44	3.1	102.84	102.50	7.1	28,719	0.02%
2021/12/13	4.3	104.19	9	106.11	106.00	-4.7	28,701	-0.02%
2021/12/10	15	105.43	8	105.13	105.00	7	28,726	0.02%
2021/12/09	11.1	109.73	4	109.00	109.00	7.1	28,660	0.02%
2021/12/08	3	111.17	11	112.00	112.00	-8	28,764	-0.03%
2021/12/07	25	112.12	19	111.84	110.00	6	28,852	0.02%
2021/12/06	25.1	112.04	23.1	112.09	113.00	2	28,486	0.01%
2021/12/03	205	113.50	232	113.80	111.50	-27	28,344	-0.10%	大買/大賣/
2021/12/02	21	110.45	16	109.84	107.00	5	27,818	0.02%
2021/12/01	17.1	110.59	25	110.44	110.50	-7.9	27,901	-0.03%
2021/11/30	22.1	108.88	16	108.88	110.50	6.1	28,112	0.02%
2021/11/29	13.1	104.28	10	103.30	106.00	3.1	28,267	0.01%
2021/11/26	18	105.00	18	105.56	103.50	0	28,113	0.00%
2021/11/25	10	109.85	67	111.32	108.00	-57	27,981	-0.20%
2021/11/24	159.2	110.67	104	109.75	112.00	55.2	27,809	0.20%	大買/大賣/
2021/11/23	39	109.22	43.1	109.40	106.00	-4.1	27,568	-0.01%
2021/11/22	38.1	111.16	40.1	109.08	108.50	-2	27,561	-0.01%
2021/11/19	142	112.69	151	113.30	111.50	-9	27,864	-0.03%	大買/大賣/
2021/11/18	17.1	105.27	23	105.39	106.00	-5.9	27,212	-0.02%
2021/11/17	21.1	101.98	16	102.63	102.00	5.1	27,315	0.02%
2021/11/16	11.6	100.19	8	101.05	98.20	3.6	27,667	0.01%
2021/11/15	13	100.54	5	100.60	100.50	8	28,029	0.03%
2021/11/12	15.1	102.40	10	101.90	100.50	5.1	28,240	0.02%
2021/11/11	22	100.63	25	100.78	101.00	-3	28,331	-0.01%
2021/11/10	11.2	97.05	5	96.92	97.90	6.2	28,092	0.02%
2021/11/09	27.2	98.30	32	98.86	98.00	-4.8	27,946	-0.02%
2021/11/08	39.7	100.71	37.1	100.21	99.20	2.6	27,499	0.01%
2021/11/05	8.1	108.67	6	108.25	110.00	2.1	26,953	0.01%
2021/11/04	40.1	112.33	34.2	113.62	110.00	5.9	26,808	0.02%
2021/11/03	50	109.24	41	108.82	108.00	9	26,125	0.03%
2021/11/02	97.4	117.17	57	114.53	111.50	40.4	25,206	0.16%
2021/11/01	164	121.99	182.1	122.24	123.50	-18.1	23,823	-0.08%	大買/大賣/
2021/10/29	36	111.99	50	112.30	112.50	-14	23,484	-0.06%
2021/10/28	21	108.50	16	109.19	107.50	5	22,973	0.02%
2021/10/27	19	106.71	21.1	106.79	107.00	-2.1	22,734	-0.01%
2021/10/26	33.1	108.77	29.2	107.00	101.50	3.9	22,334	0.02%
2021/10/25	77.2	102.81	92.4	105.33	105.50	-15.2	22,136	-0.07%
2021/10/22	24.1	102.19	29.1	101.35	101.50	-5	22,045	-0.02%
2021/10/21	56.1	102.22	46	102.17	100.50	10.1	22,333	0.05%
2021/10/20	50.2	98.00	29	98.16	96.80	21.2	22,038	0.10%
2021/10/19	142	98.46	195.3	98.86	101.50	-53.3	22,139	-0.24%	大買/大賣/
2021/10/18	16	93.29	10	93.23	92.60	6	21,900	0.03%
2021/10/15	3	92.10	8	92.25	91.40	-5	22,556	-0.02%
2021/10/14	5	89.00	3	89.70	89.00	2	23,483	0.01%
2021/10/13	5	90.00	4	88.18	87.40	1	23,748	0.00%
2021/10/12	6	94.75	4	94.50	93.30	2	24,108	0.01%
2021/10/08	75.1	93.72	10	92.92	94.00	65.1	24,790	0.26%
2021/10/07	5	89.42	8	89.15	89.50	-3	25,392	-0.01%
2021/10/06	12	87.08	8	86.99	86.20	4	25,823	0.02%
2021/10/05	4	85.70	6	82.68	86.50	-2	26,290	-0.01%
2021/10/04	2	84.50	5.7	82.98	81.10	-3.7	26,522	-0.01%
2021/10/01	9	84.67	16	84.73	84.10	-7	26,890	-0.03%
2021/09/30	5.4	89.59	7	89.90	89.30	-1.6	27,668	-0.01%
2021/09/29	1	90.00	2	88.70	87.70	-1	28,122	0.00%
2021/09/28	0	0.00	1	93.60	91.80	-1	28,938	0.00%
2021/09/27	4	94.80	6	95.47	94.60	-2	29,581	-0.01%
2021/09/24	18.2	96.01	13.5	95.52	95.00	4.7	30,007	0.02%
2021/09/23	4	95.59	5.5	94.73	95.40	-1.5	30,217	0.00%
2021/09/22	1	90.50	4	91.00	90.20	-3	30,320	-0.01%
2021/09/17	1	92.30	1	90.82	92.30	0	31,093	0.00%
2021/09/16	15.1	91.15	5	90.74	90.40	10.1	31,844	0.03%
2021/09/15	12	91.63	21	91.31	92.30	-9	32,181	-0.03%
2021/09/14	0	0.00	1	92.30	91.70	-1	32,862	0.00%
2021/09/13	10	95.69	12	95.35	92.30	-2	33,164	-0.01%
2021/09/10	12	92.78	10	92.82	94.90	2	33,443	0.01%
2021/09/09	2.5	92.18	3	91.30	93.90	-0.5	34,291	0.00%
2021/09/08	57	91.34	57	91.40	90.50	0	35,196	0.00%
2021/09/07	78	91.45	78	91.60	94.30	0	35,488	0.00%
2021/09/06	16	97.14	9	95.77	94.50	7	35,198	0.02%
2021/09/03	28.4	97.90	47	97.53	98.50	-18.6	34,882	-0.05%
2021/09/02	23.2	103.17	20	102.18	100.50	3.2	34,527	0.01%
2021/09/01	5	109.30	8	109.50	111.00	-3	34,572	-0.01%
2021/08/31	4	108.38	2	108.25	108.50	2	34,495	0.01%
2021/08/30	5	108.00	4	109.88	110.00	1	34,408	0.00%
2021/08/27	17	108.41	36	110.92	106.50	-19	34,340	-0.06%
2021/08/26	49	112.50	67.1	114.56	111.50	-18.1	34,147	-0.05%
2021/08/25	179.1	112.76	167	112.22	113.00	12.1	34,077	0.04%	大買/大賣/
2021/08/24	18	108.94	19	109.61	107.50	-1	33,308	0.00%
2021/08/23	29	107.93	26	107.42	106.00	3	32,775	0.01%
2021/08/20	107	102.56	92.3	103.55	105.00	14.7	32,351	0.05%	大買/
2021/08/19	80	99.37	77	100.70	99.00	3	31,672	0.01%
2021/08/18	58	95.31	56	95.74	100.00	2	31,083	0.01%
2021/08/17	20	96.01	28	95.34	91.00	-8	30,700	-0.03%
2021/08/16	10.2	98.36	12	98.67	98.90	-1.9	30,369	-0.01%
2021/08/13	13	101.22	209	98.42	97.00	-196	30,232	-0.65%	大賣/鉅額交易
2021/08/12	227	100.73	20	100.73	103.00	207	30,107	0.69%	大買/鉅額交易
2021/08/11	3.1	100.61	108	99.98	97.60	-104.9	29,975	-0.35%	大賣/鉅額交易
2021/08/10	11	100.37	14.1	99.60	101.00	-3.1	29,776	-0.01%
2021/08/09	108.1	102.32	507	100.54	100.50	-399	29,579	-1.35%	大買/大賣/鉅額交易
2021/08/06	15.1	105.16	14	107.61	108.50	1.1	29,399	0.00%
2021/08/05	30.1	108.49	36.2	112.13	108.50	-6.1	29,282	-0.02%
2021/08/04	35	112.73	7	115.00	113.00	28	29,279	0.10%
2021/08/03	5.2	113.75	53	113.66	113.50	-47.9	29,284	-0.16%
2021/08/02	7	108.64	76.4	108.61	111.50	-69.4	28,915	-0.24%
2021/07/30	4.1	104.35	15	104.97	102.50	-10.9	28,598	-0.04%
2021/07/29	15.1	105.97	8	106.19	107.00	7.1	28,473	0.02%
2021/07/28	94.3	106.30	43.2	105.72	104.50	51.1	28,180	0.18%
2021/07/27	188.2	116.68	30	117.63	114.50	158.2	27,765	0.57%	大買/鉅額交易
2021/07/26	133.3	118.44	157	117.75	115.50	-23.7	27,020	-0.09%	大買/大賣/
2021/07/23	259	114.02	408	113.91	110.00	-149	26,312	-0.57%	大買/大賣/鉅額交易
2021/07/22	306	112.12	161	111.20	113.50	145	25,352	0.57%	大買/大賣/鉅額交易
2021/07/21	209	105.16	171	112.55	103.50	38	25,114	0.15%	大買/大賣/
2021/07/20	260	108.92	131.2	107.25	108.50	128.8	24,422	0.53%	大買/大賣/鉅額交易
2021/07/19	70.3	101.21	8	102.63	100.00	62.3	23,783	0.26%
2021/07/16	338.1	101.27	145	101.70	102.50	193.1	24,120	0.80%	大買/大賣/鉅額交易
2021/07/15	43.2	98.61	130	96.22	100.00	-86.8	24,054	-0.36%	大賣/
2021/07/14	223.1	101.17	294	100.82	98.10	-70.9	23,919	-0.30%	大買/大賣/
2021/07/13	150	110.40	143.4	111.50	109.00	6.6	23,126	0.03%	大買/大賣/
2021/07/12	495	99.70	720.2	100.38	105.50	-225.2	22,646	-0.99%	大買/大賣/鉅額交易
2021/07/09	304	97.64	89	97.84	96.00	215	22,042	0.98%	大買/鉅額交易
2021/07/08	69.4	97.20	60	98.26	94.80	9.4	21,711	0.04%
2021/07/07	269	97.17	272	97.74	93.60	-3	21,344	-0.01%	大買/大賣/
2021/07/06	192	91.52	180.5	91.07	92.60	11.5	20,611	0.06%	大買/大賣/
2021/07/05	51	94.18	100.5	92.89	90.50	-49.5	20,264	-0.24%
2021/07/02	85	87.12	102.6	84.87	87.60	-17.6	19,651	-0.09%	大賣/
2021/07/01	233	81.41	24.3	82.86	79.70	208.7	19,370	1.08%	大買/鉅額交易
2021/06/30	70.3	84.84	85.5	84.78	86.20	-15.2	19,562	-0.08%
2021/06/29	18.8	80.76	22	80.30	78.70	-3.3	19,614	-0.02%
2021/06/28	116	80.52	43	80.58	79.60	73	19,407	0.38%	大買/
2021/06/25	13.4	79.14	162.8	80.22	81.80	-149.5	18,838	-0.79%	大賣/鉅額交易
2021/06/24	16	74.66	10.7	74.50	74.40	5.3	18,163	0.03%
2021/06/23	23	72.75	32.2	72.04	74.50	-9.2	17,792	-0.05%
2021/06/22	20	67.97	53	68.24	69.90	-33	17,070	-0.19%
2021/06/21	97	67.82	13	68.13	66.20	84	16,679	0.50%
2021/06/18	40.9	67.46	51	68.33	68.90	-10.1	16,156	-0.06%
2021/06/17	55	64.83	203	64.97	65.20	-148	15,070	-0.98%	大賣/鉅額交易
2021/06/16	71	60.79	84.5	60.88	61.00	-13.5	14,076	-0.10%
2021/06/15	84	57.85	4	57.83	57.80	80	13,617	0.59%
2021/06/11	1	56.40	1	56.40	56.50	0	13,585	0.00%
2021/06/10	15	57.13	18	56.74	57.00	-3	13,668	-0.02%
2021/06/09	21	57.34	42	57.45	56.50	-21	13,562	-0.15%
2021/06/08	1	54.60	4	54.50	54.80	-3	13,053	-0.02%
2021/06/07	5	52.52	3	53.40	53.40	2	13,119	0.02%
2021/06/04	2	53.80	5	53.48	54.00	-3	13,221	-0.02%
2021/06/03	5	53.32	3	53.47	53.50	2	13,225	0.02%
2021/06/02	8	53.51	15	54.03	52.90	-7	13,253	-0.05%
2021/06/01	5	52.00	8	52.15	52.00	-3	12,855	-0.02%
2021/05/31	12	50.67	2	51.00	51.20	10	12,919	0.08%
2021/05/28	6	51.10	190	50.51	50.60	-184	13,004	-1.41%	大賣/鉅額交易
2021/05/27	1	48.45	0	0.00	48.35	1	13,181	0.01%
2021/05/26	56	47.86	54	48.30	48.40	2	13,217	0.02%
2021/05/25	204	48.03	7	47.71	47.85	197	13,317	1.48%	大買/鉅額交易
2021/05/24	16	45.41	9	45.63	46.25	7	13,390	0.05%
2021/05/21	7	44.97	32	45.67	46.15	-25	13,538	-0.18%
2021/05/20	16	44.13	7	44.75	43.85	9	13,616	0.07%
2021/05/19	40	44.64	6	45.09	45.60	34	13,604	0.25%
2021/05/18	26	42.59	3.1	43.19	43.55	22.9	13,512	0.17%
2021/05/17	28	40.89	14	40.51	39.60	14	13,515	0.10%
2021/05/14	16	45.42	4	44.38	43.95	12	13,471	0.09%
2021/05/13	6	42.45	4	42.14	44.00	2	13,381	0.01%
2021/05/12	26	44.03	110	43.90	43.50	-84	13,348	-0.63%	大賣/
2021/05/11	27	48.27	62	47.99	46.60	-35	13,217	-0.26%
2021/05/10	158	52.77	1	53.60	51.10	157	13,093	1.20%	大買/鉅額交易
2021/05/07	0	0.00	2	53.00	53.60	-2	13,597	-0.01%
2021/05/06	5	51.02	1	50.40	50.70	4	13,602	0.03%
2021/05/05	3.1	52.55	10	51.70	50.90	-6.9	13,569	-0.05%
2021/05/04	23	53.39	15	52.11	52.40	8	13,623	0.06%
2021/05/03	16	56.83	9	55.39	55.50	7	13,697	0.05%
2021/04/29	10	59.23	11	59.00	59.00	-1	13,737	-0.01%
2021/04/28	6	60.43	6	60.57	60.50	0	13,804	0.00%
2021/04/27	10	60.87	23	60.92	60.20	-13	13,935	-0.09%
2021/04/26	7	62.30	8	62.84	62.70	-1	13,805	-0.01%
2021/04/23	29	62.14	16.9	62.13	62.40	12.1	13,876	0.09%
2021/04/22	27	63.89	27	63.08	60.50	0	13,695	0.00%
2021/04/21	33	61.27	18	60.88	61.70	15	13,209	0.11%
2021/04/20	81	59.93	94	59.87	59.50	-13	12,870	-0.10%
2021/04/19	10	56.09	5	56.50	56.70	5	12,514	0.04%
2021/04/16	7	55.31	8.2	55.48	56.00	-1.2	12,781	-0.01%
2021/04/15	5	55.46	13.2	54.91	55.40	-8.2	12,871	-0.06%
2021/04/14	6	55.80	13	55.68	55.40	-7	12,979	-0.05%
2021/04/13	10	56.99	6	58.10	55.80	4	13,158	0.03%
2021/04/12	24.5	57.28	23	57.17	57.10	1.5	13,235	0.01%
2021/04/09	23	59.60	20	59.24	58.60	3	13,439	0.02%
2021/04/08	26	60.95	64	59.93	60.70	-38	14,110	-0.27%
2021/04/07	52.4	59.38	14.2	58.98	59.60	38.2	14,202	0.27%
2021/04/06	33	57.91	49.5	57.93	59.60	-16.5	14,068	-0.12%
2021/04/01	27.5	55.09	32.2	55.91	54.50	-4.7	13,793	-0.03%
2021/03/31	5	53.52	2	54.40	53.50	3	14,143	0.02%
2021/03/30	6.2	54.18	4	54.00	54.00	2.2	15,208	0.01%
2021/03/29	1	53.30	7	54.27	54.60	-6	16,146	-0.04%
2021/03/26	0	0.00	2	53.10	53.70	-2	16,282	-0.01%
2021/03/25	5	52.96	0.2	52.60	52.20	4.8	16,368	0.03%
2021/03/24	3	53.60	3	53.40	53.70	0	16,465	0.00%
2021/03/23	5	53.06	4	54.25	53.00	1	16,589	0.01%
2021/03/22	16	54.65	1	54.60	54.40	15	16,726	0.09%
2021/03/19	0	0.00	20	54.11	54.60	-20	16,967	-0.12%
2021/03/18	3	55.00	5	55.12	54.20	-2	17,189	-0.01%
2021/03/17	17.5	54.37	4	54.05	54.20	13.5	17,384	0.08%
2021/03/16	17	54.26	1	54.67	53.80	16	17,675	0.09%
2021/03/15	4	53.75	13	53.71	54.10	-9	18,108	-0.05%
2021/03/12	0	0.00	1.1	52.61	53.10	-1.1	18,159	-0.01%
2021/03/11	6.1	52.42	8	52.66	52.90	-2	18,251	-0.01%
2021/03/10	26	51.57	27	52.38	51.40	-1	18,268	-0.01%
2021/03/09	7	49.03	13.2	48.78	48.70	-6.2	18,249	-0.03%
2021/03/08	2	50.65	2	51.10	49.65	0	18,577	0.00%
2021/03/05	2	51.70	0	0.00	51.30	2	18,928	0.01%
2021/03/04	14	52.01	3	53.03	51.60	11	19,241	0.06%
2021/03/03	7	53.80	8	53.20	54.10	-1	19,614	-0.01%
2021/03/02	15	55.67	7.6	55.86	53.90	7.4	19,881	0.04%
2021/02/26	3	54.03	2	55.10	54.00	1	20,047	0.00%
2021/02/25	10	54.90	21	54.99	54.60	-11	21,355	-0.05%
2021/02/24	21	55.21	16.9	55.53	55.00	4.1	22,443	0.02%
2021/02/23	6	54.95	8	54.73	55.00	-2	22,545	-0.01%
2021/02/22	0	0.00	1	55.80	54.40	-1	22,470	0.00%
2021/02/19	5.2	53.10	3	53.00	53.10	2.2	22,464	0.01%
2021/02/18	3.2	52.31	0	0.00	52.40	3.2	22,985	0.01%
2021/02/17	0	0.00	3	51.60	51.80	-3	23,384	-0.01%
2021/02/05	1	48.90	9	48.75	48.90	-8	23,516	-0.03%
2021/02/04	6	49.50	3	49.50	49.35	3	24,050	0.01%
2021/02/03	12	50.88	2	50.85	50.60	10	24,582	0.04%
2021/02/02	3	50.00	2	50.05	50.00	1	24,837	0.00%
2021/02/01	22	49.49	19	48.85	49.00	3	24,991	0.01%
2021/01/29	148	53.91	132	54.42	50.50	16	24,939	0.06%	大買/大賣/
2021/01/28	1	51.50	5	51.02	51.20	-4	24,472	-0.02%
2021/01/27	3	52.00	0	0.00	52.50	3	24,442	0.01%
2021/01/26	11	53.20	0	0.00	52.00	11	24,460	0.04%
2021/01/25	17	53.81	8	53.43	53.30	9	24,404	0.04%
2021/01/22	3	51.10	2	51.25	51.60	1	24,222	0.00%
2021/01/21	4	50.88	0	0.00	51.00	4	24,138	0.02%
2021/01/20	6	52.95	18.3	51.97	51.70	-12.3	24,060	-0.05%
2021/01/19	0	0.00	1	54.70	54.80	-1	23,846	0.00%
2021/01/18	23	55.20	17	55.52	55.50	6	23,821	0.03%
2021/01/15	1	54.60	4	53.13	54.00	-3	23,598	-0.01%
2021/01/14	10	54.45	6	53.87	53.90	4	23,431	0.02%
2021/01/13	4	55.30	6.1	55.14	55.30	-2.1	23,327	-0.01%
2021/01/12	33	56.28	22	55.36	55.30	11	23,246	0.05%
2021/01/11	8.2	55.30	23	56.03	56.50	-14.8	22,867	-0.06%
2021/01/08	3	53.90	8.4	53.59	53.50	-5.4	22,833	-0.02%
2021/01/07	0	0.00	6	53.57	53.20	-6	23,230	-0.03%
2021/01/06	19	53.61	7	53.67	53.00	12	23,313	0.05%
2021/01/05	7	53.80	14	53.78	54.70	-7	23,142	-0.03%
2021/01/04	22.4	55.18	19	54.71	54.70	3.4	23,109	0.01%
2020/12/31	31	54.56	40	54.57	54.10	-9	23,051	-0.04%
2020/12/30	20	52.57	33.6	52.97	51.80	-13.6	22,367	-0.06%
2020/12/29	37	52.24	19	51.69	52.80	18	22,044	0.08%
2020/12/28	32	52.24	19	52.08	51.60	13	21,821	0.06%
2020/12/25	85	51.23	90	51.05	51.00	-5	21,429	-0.02%
2020/12/24	51.2	48.63	53	49.60	50.60	-1.8	20,612	-0.01%
2020/12/23	221	47.62	230	47.75	46.90	-9	19,511	-0.05%	大買/大賣/
2020/12/22	5	44.83	14	45.39	43.60	-9	18,595	-0.05%
2020/12/21	0	0.00	7	43.36	44.60	-7	18,505	-0.04%
2020/12/18	9	44.36	6	44.23	44.00	3	18,713	0.02%
2020/12/17	7	44.97	1	45.25	45.25	6	18,690	0.03%
2020/12/16	7	44.31	13	44.46	44.75	-6	18,660	-0.03%
2020/12/15	19	43.63	18	43.07	42.70	1	18,800	0.01%
2020/12/14	5.6	45.30	7	45.81	45.10	-1.4	19,025	-0.01%
2020/12/11	17	44.96	16	45.03	44.10	1	18,840	0.01%
2020/12/10	30	46.13	44	46.22	45.80	-14	18,653	-0.08%
2020/12/09	93	45.78	100	46.78	45.95	-7	18,353	-0.04%
2020/12/08	10	44.97	6.9	44.88	44.95	3.1	17,978	0.02%
2020/12/07	6	44.45	4	44.43	44.30	2	17,988	0.01%
2020/12/04	12	44.97	6	44.30	44.30	6	17,926	0.03%
2020/12/03	9	44.54	9	44.92	44.35	0	17,860	0.00%
2020/12/02	15.1	45.28	6	45.15	44.70	9.1	17,857	0.05%
2020/12/01	23	44.07	23	44.99	45.80	0	17,637	0.00%
2020/11/30	26	44.72	4	44.90	44.60	22	17,461	0.13%
2020/11/27	29	44.10	33	44.44	45.15	-4	17,327	-0.02%
2020/11/26	19.3	42.93	30	43.43	43.65	-10.7	17,355	-0.06%
2020/11/25	24	43.15	24.9	43.71	42.40	-0.9	17,154	-0.01%
2020/11/24	53	44.56	46.8	44.31	43.20	6.2	17,057	0.04%
2020/11/23	234	41.86	251.2	42.76	44.40	-17.2	16,399	-0.10%	大買/大賣/
2020/11/20	2	40.40	22	40.23	40.40	-20	16,776	-0.12%
2020/11/19	13	39.20	3	39.08	39.00	10	16,927	0.06%
2020/11/18	18	39.85	8	39.94	39.55	10	17,618	0.06%
2020/11/17	148.2	39.84	121	39.98	39.50	27.2	18,922	0.14%	大買/大賣/
2020/11/16	49	39.78	41.7	39.73	41.35	7.3	21,270	0.03%
2020/11/13	3	38.48	7.1	38.81	38.70	-4.1	21,508	-0.02%
2020/11/12	45	38.61	11	39.60	38.15	34	21,713	0.16%
2020/11/11	9.1	40.10	37	40.05	40.35	-27.9	21,395	-0.13%
2020/11/10	35	39.06	49	39.65	38.05	-14	20,909	-0.07%
2020/11/09	6	38.70	17	38.68	39.00	-11	20,791	-0.05%
2020/11/06	4	38.03	9	38.15	37.65	-5	20,707	-0.02%
2020/11/05	3	37.82	15	37.95	37.90	-12	20,769	-0.06%
2020/11/04	3	37.00	1	36.55	37.00	2	20,901	0.01%
2020/11/03	10	36.37	7	36.49	36.90	3	21,491	0.01%
2020/11/02	3	35.63	12	35.52	35.30	-9	22,085	-0.04%
2020/10/30	12	36.70	9	36.63	36.05	3	22,205	0.01%
2020/10/29	7	36.45	3	36.43	37.20	4	22,509	0.02%
2020/10/28	15	38.18	28	38.23	37.55	-13	22,554	-0.06%
2020/10/27	2	38.05	9	38.18	38.45	-7	22,538	-0.03%
2020/10/26	4	38.56	14	38.53	38.10	-10	22,623	-0.04%
2020/10/23	1	37.65	3	38.00	38.15	-2	22,541	-0.01%
2020/10/22	1	37.30	2	37.53	37.80	-1	22,637	0.00%
2020/10/21	1	37.40	3.6	37.41	37.40	-2.6	22,620	-0.01%
2020/10/20	5	36.76	13	36.88	36.75	-8	22,601	-0.04%
2020/10/19	8	36.96	13	37.09	37.15	-5	22,594	-0.02%
2020/10/16	32	37.77	16	37.78	36.80	16	22,574	0.07%
2020/10/15	189	39.58	170	39.69	39.00	19	22,229	0.09%	大買/大賣/
2020/10/14	13	38.73	10	38.88	38.70	3	21,642	0.01%
2020/10/13	8	38.55	11	38.55	38.30	-3	21,478	-0.01%
2020/10/12	15	38.27	32	38.30	38.30	-17	21,336	-0.08%
2020/10/08	37	38.59	21	38.48	37.95	16	21,233	0.08%
2020/10/07	7	37.86	22	38.17	38.40	-15	21,039	-0.07%
2020/10/06	5	37.57	4	37.64	37.45	1	20,941	0.00%
2020/10/05	5	36.94	4	36.88	36.90	1	21,030	0.00%
2020/09/30	5	35.72	5	35.98	36.30	0	21,064	0.00%
2020/09/29	16	35.93	22	36.04	35.75	-6	21,134	-0.03%
2020/09/28	10	35.55	24	35.68	35.45	-14	21,083	-0.07%
2020/09/25	27	35.41	28	36.24	34.95	-1	21,098	0.00%
2020/09/24	40.2	35.84	34	36.13	35.30	6.2	21,089	0.03%
2020/09/23	25	37.81	36	37.75	37.10	-11	21,179	-0.05%
2020/09/22	10	37.70	7	37.41	37.05	3	20,890	0.01%
2020/09/21	6.2	37.60	23.4	37.67	37.40	-17.3	20,794	-0.08%
2020/09/18	24.2	38.25	29	37.78	37.60	-4.9	20,814	-0.02%
2020/09/17	45	37.80	29	37.80	38.20	16	20,556	0.08%
2020/09/16	24	36.60	29	36.49	36.40	-5	20,061	-0.02%
2020/09/15	20	36.44	24	36.00	35.90	-4	19,992	-0.02%
2020/09/14	25	35.64	15	35.91	36.10	10	20,063	0.05%
2020/09/11	26	35.46	30	35.47	34.65	-4	20,003	-0.02%
2020/09/10	23	36.83	23	36.50	36.20	0	19,836	0.00%
2020/09/09	24	36.15	3	35.50	36.40	21	19,777	0.11%
2020/09/08	18	36.33	15	36.20	35.90	3	19,786	0.02%
2020/09/07	4	36.08	22	36.11	35.70	-18	19,811	-0.09%
2020/09/04	8.1	36.74	5	36.65	36.75	3.1	19,837	0.02%
2020/09/03	39	38.21	39	38.23	37.40	0	19,855	0.00%
2020/09/02	15	37.91	7	37.81	38.00	8	19,694	0.04%
2020/09/01	23	38.18	63.3	37.80	38.55	-40.3	19,779	-0.20%
2020/08/31	39	37.00	3.8	36.96	36.70	35.2	19,408	0.18%
2020/08/28	66	37.65	46	37.84	37.40	20	19,647	0.10%
2020/08/27	24	37.70	42	37.69	37.35	-18	20,272	-0.09%
2020/08/26	574.1	40.54	559	40.64	38.40	15.1	19,892	0.08%	大買/大賣/
2020/08/25	25	38.44	18	38.68	38.40	7	18,326	0.04%
2020/08/24	85	38.46	67	38.50	39.00	18	17,887	0.10%
2020/08/21	55	38.60	93	38.83	37.95	-38	17,062	-0.22%
2020/08/20	347	37.95	354	37.68	38.75	-7	15,582	-0.04%	大買/大賣/
2020/08/19	76	36.37	65	36.38	36.85	11	12,641	0.09%
2020/08/18	8	32.80	13	32.93	33.50	-5	11,930	-0.04%
2020/08/17	22	31.85	19	31.62	32.00	3	11,501	0.03%
2020/08/14	18	30.78	2.9	30.61	30.45	15.1	11,271	0.13%
2020/08/13	20	30.44	24	30.19	30.05	-4	11,222	-0.04%
2020/08/12	14	29.74	8	29.86	29.90	6	11,049	0.05%
2020/08/11	19	30.57	11	29.79	29.80	8	10,944	0.07%
2020/08/10	13	31.21	9	31.19	30.40	4	10,915	0.04%
2020/08/07	29	32.43	49	32.12	32.40	-20	10,682	-0.19%
2020/08/06	274	32.08	305.2	31.91	32.65	-31.2	10,058	-0.31%	大買/大賣/
2020/08/05	9	29.88	15	29.15	29.70	-6	9,412	-0.06%
2020/08/04	23	29.70	5	29.71	28.80	18	9,278	0.19%
2020/08/03	21	29.57	7	29.79	29.70	14	8,947	0.16%
2020/07/31	1	29.40	3	29.27	29.35	-2	8,858	-0.02%
2020/07/30	3	28.87	4	29.24	29.55	-1	8,845	-0.01%
2020/07/29	1	27.45	5	27.66	28.40	-4	8,775	-0.05%
2020/07/28	11	28.78	14	28.43	27.40	-3	8,775	-0.03%
2020/07/27	2	28.15	4	28.58	28.55	-2	8,632	-0.02%
2020/07/23	5	28.70	1	28.75	28.55	4	8,690	0.05%
2020/07/22	3	28.32	0	0.00	28.45	3	8,692	0.03%
2020/07/21	0	0.00	2	27.50	27.85	-2	8,790	-0.02%
2020/07/20	2	26.85	0	0.00	26.90	2	9,037	0.02%
2020/07/17	1	27.70	1	27.50	27.05	0	9,148	0.00%
2020/07/16	2	28.00	0	0.00	28.05	2	9,131	0.02%
2020/07/15	1	29.00	1.1	29.31	28.65	-0.1	9,100	0.00%
2020/07/14	7	29.71	2	30.10	29.35	5	9,016	0.06%
2020/07/13	1.1	29.73	10	29.68	30.15	-8.9	8,848	-0.10%
2020/07/10	13	29.19	1	28.95	28.95	12	8,720	0.14%
2020/07/09	0	0.00	13	29.30	29.70	-13	8,548	-0.15%
2020/07/08	12.1	29.62	7	29.58	29.45	5.1	8,462	0.06%
2020/07/07	2	29.20	4.1	29.23	29.15	-2.1	8,344	-0.02%
2020/07/06	2	29.10	2.1	29.15	29.20	-0.1	8,298	0.00%
2020/07/03	12	29.53	2	29.75	29.10	10	8,235	0.12%
2020/07/02	47	29.76	4	29.59	29.80	43	8,010	0.54%
2020/07/01	2	28.45	4	28.59	28.50	-2	7,748	-0.03%
2020/06/30	3	28.10	15	28.25	28.30	-12	7,703	-0.16%
2020/06/29	12	28.47	15	28.21	27.85	-3	7,753	-0.04%
2020/06/24	8	28.38	3	29.05	29.20	5	7,613	0.07%
2020/06/23	1	28.30	2	28.30	28.15	-1	7,535	-0.01%
2020/06/22	0	0.00	5	28.72	28.60	-5	7,503	-0.07%
2020/06/19	3.1	29.24	5	29.11	28.30	-1.9	7,478	-0.02%
2020/06/18	3	28.52	0	0.00	28.80	3	7,303	0.04%
2020/06/17	1	28.45	1	28.80	28.60	0	7,261	0.00%
2020/06/16	3	28.78	1	28.45	28.35	2	7,218	0.03%
2020/06/15	10	29.19	7	29.05	28.05	3	7,204	0.04%
2020/06/12	14	29.42	9	29.51	29.65	5	7,134	0.07%
2020/06/11	22	29.87	5	29.85	29.20	17	7,085	0.24%
2020/06/10	13	29.43	13	29.54	30.00	0	6,942	0.00%
2020/06/09	1	28.00	4	28.25	28.30	-3	6,772	-0.04%
2020/06/08	28	30.29	26	30.56	29.10	2	6,677	0.03%
2020/06/05	17	29.13	6	29.30	29.10	11	6,346	0.17%
2020/06/04	23	29.36	63.8	29.41	29.30	-40.8	6,172	-0.66%
2020/06/03	38	28.67	56	28.43	28.95	-18	5,701	-0.32%
2020/06/02	20	26.48	21	25.70	27.00	-1	4,644	-0.02%
2020/06/01	2	24.55	0	0.00	24.60	2	4,304	0.05%
2020/05/29	11	24.14	0	0.00	23.70	11	4,277	0.26%
2020/05/28	1	24.75	5	24.38	24.50	-4	4,262	-0.09%
2020/05/27	0	0.00	3	24.90	24.80	-3	4,245	-0.07%
2020/05/26	1	24.25	0	0.00	24.15	1	4,214	0.02%
2020/05/25	1	24.00	66	23.80	24.05	-65	4,203	-1.55%
2020/05/22	3	24.05	1	24.30	23.95	2	4,188	0.05%
2020/05/21	5	24.45	2	24.80	24.60	3	4,164	0.07%
2020/05/20	10	24.00	5	23.95	24.05	5	4,110	0.12%
2020/05/19	8	23.45	7	23.65	23.80	1	4,052	0.02%
2020/05/18	1	22.80	1	22.80	23.00	0	3,999	0.00%
2020/05/15	68	23.35	1	23.60	23.25	67	3,969	1.69%
2020/05/14	2	23.85	57	24.55	24.20	-55	3,846	-1.43%
2020/05/13	3	24.75	2	24.70	25.00	1	3,803	0.03%
2020/05/12	5	25.50	0	0.00	25.10	5	3,793	0.13%
2020/05/11	0	0.00	2	25.40	25.55	-2	3,765	-0.05%
2020/05/08	2	24.95	0	0.00	24.90	2	3,709	0.05%
2020/05/07	4	24.89	3	25.13	24.95	1	3,674	0.03%
2020/05/06	2	24.70	22	25.23	25.05	-20	3,624	-0.55%
2020/05/05	1	24.65	3	25.18	25.40	-2	3,573	-0.06%
2020/05/04	0	0.00	1	24.15	24.40	-1	3,499	-0.03%
2020/04/30	12	24.65	3	24.80	24.55	9	3,499	0.26%
2020/04/29	5	24.40	15	24.74	24.40	-10	3,496	-0.29%
2020/04/28	57	24.05	4	24.03	24.15	53	3,405	1.56%
2020/04/27	13	23.80	1	24.05	23.85	12	3,390	0.35%
2020/04/24	86	24.03	60	23.96	23.70	26	3,331	0.78%
2020/04/23	15	24.36	82	24.35	24.05	-67	3,179	-2.11%
2020/04/22	61	22.73	11	22.39	23.20	50	2,893	1.73%
2020/04/21	0	0.00	7	21.45	21.45	-7	2,794	-0.25%
2020/04/17	0	0.00	13	21.60	21.50	-13	2,740	-0.47%
2020/04/15	3	21.00	0	0.00	21.30	3	2,700	0.11%
2020/04/14	0	0.00	14	20.50	20.95	-14	2,702	-0.52%
2020/04/13	11	20.74	1	20.50	20.25	10	2,701	0.37%
2020/04/09	5	20.00	11	20.09	20.00	-6	2,796	-0.21%
2020/04/08	5	20.15	0	0.00	20.10	5	2,779	0.18%
2020/04/07	5	19.10	7	19.39	19.40	-2	2,750	-0.07%
2020/04/06	12	18.98	1	19.00	19.05	11	2,747	0.40%
2020/04/01	2	18.80	0	0.00	19.10	2	2,806	0.07%
2020/03/31	4	19.30	24	19.33	19.15	-20	2,982	-0.67%
2020/03/30	2	17.90	0	0.00	18.45	2	2,957	0.07%
2020/03/27	10	17.85	4	18.33	17.95	6	2,943	0.20%
2020/03/26	5	17.81	10	18.05	18.20	-5	2,953	-0.17%
2020/03/25	3	18.22	11	18.12	18.25	-8	3,134	-0.26%
2020/03/23	0	0.00	20	14.15	15.10	-20	3,066	-0.65%
2020/03/20	25	14.52	4	14.75	15.05	21	3,060	0.69%
2020/03/19	7	13.79	67	13.78	13.70	-60	3,048	-1.97%
2020/03/18	7	15.84	0	0.00	15.20	7	2,956	0.24%
2020/03/17	11	16.95	0	0.00	16.15	11	2,896	0.38%
2020/03/16	3	18.43	2	19.80	17.90	1	2,799	0.04%
2020/03/13	56	19.50	7	19.61	19.85	49	2,724	1.80%
2020/03/12	4	21.93	6	21.65	21.65	-2	2,651	-0.08%
2020/03/06	0	0.00	1	25.65	25.40	-1	2,586	-0.04%
2020/03/03	1	25.10	2	25.10	25.10	-1	2,651	-0.04%
2020/02/27	0	0.00	1	25.35	24.30	-1	2,625	-0.04%
2020/02/26	0	0.00	16	25.19	25.60	-16	2,597	-0.62%
2020/02/25	26	24.71	6	24.70	24.95	20	2,566	0.78%
2020/02/24	6	24.83	1	24.80	24.90	5	2,563	0.20%
2020/02/21	8	25.08	18	25.16	25.15	-10	2,555	-0.39%
2020/02/20	13	25.43	24	25.20	25.10	-11	2,554	-0.43%
2020/02/19	20	25.15	3	25.15	25.15	17	2,556	0.66%
2020/02/18	0	0.00	27	25.07	25.00	-27	2,558	-1.06%
2020/02/17	49	24.84	24	24.75	24.80	25	2,550	0.98%
2020/02/14	6	24.65	1	24.75	24.75	5	2,558	0.20%
2020/02/13	3	24.75	2	24.85	24.65	1	2,571	0.04%
2020/02/12	0	0.00	10	24.85	24.80	-10	2,564	-0.39%
2020/02/11	1	24.55	0	0.00	24.50	1	2,553	0.04%
2020/02/06	4	24.10	0	0.00	24.25	4	2,544	0.16%
2020/02/05	1	22.80	1	22.95	23.25	0	2,533	0.00%
2020/02/04	1	23.15	12	22.72	23.15	-11	2,556	-0.43%
2020/02/03	10	22.29	1	22.00	22.20	9	2,673	0.34%
2020/01/31	0	0.00	2	24.05	24.00	-2	2,653	-0.08%
2020/01/30	10	24.90	0	0.00	24.65	10	2,631	0.38%
2020/01/20	3	27.35	0	0.00	27.35	3	2,587	0.12%
2020/01/17	1	27.55	0	0.00	27.55	1	2,596	0.04%
2020/01/15	2	27.65	13	27.65	27.85	-11	2,687	-0.41%
2020/01/14	1	27.20	2.9	27.12	27.10	-1.9	2,655	-0.07%
2020/01/13	0	0.00	12	27.00	26.95	-12	2,650	-0.45%
2020/01/10	11	26.55	0	0.00	26.50	11	2,656	0.41%
2020/01/09	5	26.75	0	0.00	26.85	5	2,658	0.19%
2020/01/08	10	26.60	10	26.70	26.55	0	2,780	0.00%
2020/01/06	0	0.00	0.8	28.00	28.25	-0.8	2,859	-0.03%
2020/01/03	1	28.40	4	28.28	28.25	-3	2,842	-0.11%
2020/01/02	5	28.10	0	0.00	27.80	5	2,762	0.18%
2019/12/31	6	27.78	0	0.00	27.70	6	2,787	0.22%
2019/12/30	10	28.10	0	0.00	28.00	10	2,797	0.36%
2019/12/27	3	28.15	7	28.44	28.35	-4	2,757	-0.15%
2019/12/26	4	28.16	26	28.26	28.30	-22	2,692	-0.82%
2019/12/25	0	0.00	6	27.51	27.80	-6	2,500	-0.24%
2019/12/23	7	27.12	0	0.00	26.90	7	2,423	0.29%
2019/12/20	18	27.94	15	28.12	27.50	3	2,391	0.13%
2019/12/19	10	26.75	1	26.70	26.65	9	2,169	0.41%
2019/12/18	10	26.65	0	0.00	26.65	10	2,210	0.45%
2019/12/17	1	26.70	0	0.00	26.65	1	2,248	0.04%
2019/12/16	0	0.00	6	26.40	26.50	-6	2,290	-0.26%
2019/12/13	10	25.90	0	0.00	25.90	10	2,324	0.43%
2019/12/12	1	26.00	0	0.00	26.00	1	2,388	0.04%
2019/12/10	1	25.65	0	0.00	25.65	1	2,822	0.04%
2019/12/06	2	26.28	2	26.05	26.05	0	3,059	0.00%
2019/12/05	1	25.80	0	0.00	25.90	1	3,217	0.03%
2019/12/03	1	25.35	0	0.00	25.35	1	3,454	0.03%
2019/12/02	8	25.46	6	25.30	25.35	2	3,517	0.06%
2019/11/29	5	26.35	2	27.25	26.15	3	3,555	0.08%
2019/11/20	1	26.75	0	0.00	26.85	1	4,079	0.02%
2019/11/19	0	0.00	1	26.70	26.80	-1	4,160	-0.02%
2019/11/18	0	0.00	50	26.65	27.15	-50	4,240	-1.18%
2019/11/15	6	26.64	0	0.00	26.60	6	4,372	0.14%
2019/11/14	6	26.68	1	26.60	26.80	5	4,487	0.11%
2019/11/13	1	26.70	0	0.00	26.60	1	4,489	0.02%
2019/11/12	0	0.00	1	26.70	26.90	-1	4,493	-0.02%
2019/11/11	20	26.94	1	26.85	26.90	19	4,505	0.42%
2019/11/08	1	27.45	0	0.00	27.65	1	4,518	0.02%
2019/11/07	11	27.32	2	27.38	27.45	9	4,558	0.20%
2019/11/06	20	27.35	0	0.00	27.35	20	4,571	0.44%
2019/11/05	5	27.85	0	0.00	27.80	5	4,572	0.11%
2019/11/01	11	28.10	1	28.10	28.15	10	4,607	0.22%
2019/10/31	2	29.93	1	28.75	28.70	1	4,584	0.02%
2019/10/30	1	28.65	7	28.98	29.00	-6	4,501	-0.13%
2019/10/29	0.1	28.25	10	28.83	28.40	-9.9	4,579	-0.22%
2019/10/25	5	28.30	1	28.80	28.35	4	4,620	0.09%
2019/10/24	20	28.80	50.5	28.89	28.90	-30.5	4,621	-0.66%
2019/10/23	51	29.03	3	29.02	29.05	48	4,657	1.03%
2019/10/21	2	28.45	0	0.00	28.40	2	4,629	0.04%
2019/10/18	0	0.00	13	28.37	28.70	-13	4,679	-0.28%
2019/10/17	0	0.00	3	28.35	28.35	-3	4,729	-0.06%
2019/10/16	6	28.63	18	28.50	28.70	-12	4,749	-0.25%
2019/10/15	2	28.20	48.9	28.22	28.30	-46.9	4,662	-1.01%
2019/10/14	24	27.47	2	27.60	27.45	22	4,644	0.47%
2019/10/08	11	27.04	0	0.00	26.85	11	5,187	0.21%
2019/10/07	41.1	27.15	6.9	27.16	27.25	34.2	5,396	0.63%
2019/10/04	5.3	27.99	1	27.95	27.65	4.3	5,404	0.08%
2019/10/03	2	28.00	0	0.00	28.20	2	5,480	0.04%
2019/10/02	2	28.30	1	28.30	28.45	1	5,517	0.02%
2019/10/01	0	0.00	1	29.05	28.90	-1	5,508	-0.02%
2019/09/26	0	0.00	1.9	30.26	30.05	-1.9	5,525	-0.03%
2019/09/25	0.2	29.75	0	0.00	29.75	0.2	5,529	0.00%
2019/09/24	2	30.38	0	0.00	30.15	2	5,526	0.04%
2019/09/23	6.6	30.46	0.9	30.35	30.35	5.7	5,547	0.10%
2019/09/12	4	28.00	3	27.80	27.95	1	5,555	0.02%
2019/09/11	1	28.05	24	27.81	27.65	-23	5,550	-0.41%
2019/09/10	5	28.45	2	28.55	28.35	3	5,526	0.05%
2019/09/09	1	28.40	2	28.48	28.20	-1	5,567	-0.02%
2019/09/06	19	29.42	10	29.22	28.60	9	5,543	0.16%
2019/09/05	2	28.68	26	28.90	28.50	-24	5,199	-0.46%
2019/09/04	0	0.00	4	28.75	28.70	-4	5,121	-0.08%
2019/09/03	11	28.72	9	29.13	28.90	2	5,107	0.04%
2019/09/02	3	28.85	6	28.31	29.00	-3	4,945	-0.06%
2019/08/30	3	27.82	6	27.96	27.35	-3	4,867	-0.06%
2019/08/29	3	27.80	12	27.75	27.95	-9	4,679	-0.19%
2019/08/28	1	27.80	8	27.66	27.70	-7	4,637	-0.15%
2019/08/27	2	27.63	1	27.50	27.70	1	4,575	0.02%
2019/08/26	4	26.99	4	26.76	26.90	0	4,495	0.00%
2019/08/23	11	27.33	14	27.50	27.45	-3	4,454	-0.07%
2019/08/22	24	27.20	10	27.02	27.05	14	4,329	0.32%
2019/08/21	5	26.90	10	26.80	26.75	-5	4,229	-0.12%
2019/08/20	10	26.64	1	26.50	26.50	9	4,192	0.21%
2019/08/19	5	26.20	35	26.20	26.25	-30	4,110	-0.73%
2019/08/16	4	26.09	6	26.06	25.80	-2	4,037	-0.05%
2019/08/15	4	26.08	2	26.20	26.15	2	3,992	0.05%
2019/08/14	10	25.67	6	25.84	25.70	4	3,939	0.10%
2019/08/13	12	25.87	2	25.83	25.75	10	3,863	0.26%
2019/08/12	29	25.95	92	25.18	25.95	-63	3,757	-1.68%
2019/08/08	6	23.86	2	24.05	24.00	4	3,658	0.11%
2019/08/06	4	23.33	0	0.00	24.00	4	3,791	0.11%
2019/08/02	1	24.50	0	0.00	24.50	1	3,916	0.03%
2019/07/31	2	25.75	0	0.00	25.75	2	3,999	0.05%
2019/07/30	15	25.87	16	25.60	25.65	-1	4,010	-0.02%
2019/07/29	7	26.66	0	0.00	26.35	7	4,035	0.17%
2019/07/26	0	0.00	2	26.83	26.75	-2	4,037	-0.05%
2019/07/25	3	26.90	8	27.12	27.00	-5	4,028	-0.12%
2019/07/24	2	26.58	11	26.57	26.65	-9	3,979	-0.23%
2019/07/23	1	25.85	2	25.98	25.95	-1	3,926	-0.03%
2019/07/22	5	25.60	0	0.00	25.65	5	3,953	0.13%
2019/07/19	0	0.00	1	26.05	25.90	-1	3,971	-0.03%
2019/07/18	26	26.23	24	26.09	25.65	2	3,996	0.05%
2019/07/16	5	27.03	4	27.03	26.70	1	4,076	0.02%
2019/07/15	12	26.61	6	26.83	26.50	6	4,108	0.15%
2019/07/12	11	27.05	6	27.28	27.05	5	4,299	0.12%
2019/07/11	9	26.94	5	26.95	26.80	4	4,408	0.09%
2019/07/10	19	26.91	3	26.90	27.20	16	4,515	0.35%
2019/07/09	12	26.90	1	27.00	26.90	11	4,696	0.23%
2019/07/08	38	27.89	26	27.91	27.45	12	5,160	0.23%
2019/07/05	26	26.42	26	26.78	27.00	0	5,857	0.00%
2019/07/04	0	0.00	9	26.50	26.75	-9	5,700	-0.16%
2019/07/03	1	25.35	4	25.45	25.20	-3	5,573	-0.05%
2019/07/02	45	26.18	33	26.47	25.90	12	5,601	0.21%
2019/06/28	35	25.40	2	25.35	25.30	33	5,626	0.59%
2019/06/27	6	25.39	6	25.50	25.35	0	5,719	0.00%
2019/06/26	0	0.00	1	25.50	25.50	-1	5,737	-0.02%
2019/06/24	1	25.60	1	25.55	25.60	0	5,855	0.00%
2019/06/21	2	26.20	7	25.64	25.55	-5	5,895	-0.08%
2019/06/20	3	26.03	7	26.24	26.05	-4	5,935	-0.07%
2019/06/19	8	25.69	8	25.75	25.80	0	5,979	0.00%
2019/06/18	1	25.40	0	0.00	25.30	1	6,078	0.02%
2019/06/17	69	26.16	87	26.03	25.90	-18	6,100	-0.30%
2019/06/14	0	0.00	10	25.45	25.25	-10	6,083	-0.16%
2019/06/13	32	24.85	2	24.98	24.75	30	6,247	0.48%
2019/06/12	8	25.13	2	25.48	25.00	6	6,351	0.09%
2019/06/11	4	25.33	3	25.13	25.30	1	6,380	0.02%
2019/06/10	2	25.25	4	24.85	25.25	-2	6,416	-0.03%
2019/06/06	17	25.07	17	25.19	24.50	0	6,437	0.00%
2019/06/05	2	24.60	2	24.70	24.50	0	6,393	0.00%
2019/06/04	2	24.25	2	24.50	24.25	0	6,454	0.00%
2019/06/03	2	24.53	0	0.00	24.25	2	6,495	0.03%
2019/05/31	4	24.71	4	24.68	24.75	0	6,506	0.00%
2019/05/30	3	24.35	5	24.47	24.60	-2	6,532	-0.03%
2019/05/29	4	24.20	4	24.39	24.25	0	6,571	0.00%
2019/05/28	3	24.43	3	24.55	24.70	0	6,676	0.00%
2019/05/27	2	24.55	4	24.50	24.55	-2	6,765	-0.03%
2019/05/24	3	24.10	5	24.21	24.10	-2	6,787	-0.03%
2019/05/23	5	23.83	12	23.83	24.00	-7	6,905	-0.10%
2019/05/22	16	24.41	8	24.65	24.20	8	6,957	0.11%
2019/05/21	0	0.00	2	24.10	24.45	-2	7,021	-0.03%
2019/05/20	4	23.73	4	23.91	23.90	0	7,087	0.00%
2019/05/17	4	24.03	1	24.90	23.90	3	7,294	0.04%
2019/05/16	6	24.74	11	24.76	24.40	-5	7,583	-0.07%
2019/05/15	6	25.05	3	24.98	25.05	3	7,709	0.04%
2019/05/14	3	24.32	18	23.48	24.55	-15	8,016	-0.19%
2019/05/13	11	23.87	17	23.43	23.30	-6	8,253	-0.07%
2019/05/10	2	25.38	50	25.20	25.05	-48	8,743	-0.55%
2019/05/09	3	25.47	1	26.15	25.50	2	8,772	0.02%
2019/05/08	4	26.14	0	0.00	26.35	4	8,782	0.05%
2019/05/07	0	0.00	1	26.85	26.65	-1	8,903	-0.01%
2019/05/06	3	26.43	0	0.00	26.30	3	8,994	0.03%
2019/05/03	6	27.60	6	27.53	27.60	0	9,300	0.00%
2019/05/02	0	0.00	1	27.30	27.35	-1	9,345	-0.01%
2019/04/30	4	26.84	3	26.95	27.20	1	9,520	0.01%
2019/04/29	30	26.68	0	0.00	26.60	30	9,689	0.31%
2019/04/26	29	27.46	4	27.53	27.30	25	9,797	0.26%
2019/04/25	0	0.00	1	28.05	28.10	-1	10,130	-0.01%
2019/04/24	2	28.45	0	0.00	28.35	2	10,373	0.02%
2019/04/23	0	0.00	2	28.60	28.75	-2	10,579	-0.02%
2019/04/22	5	28.85	3	29.02	28.80	2	10,535	0.02%
2019/04/19	1	28.65	3	28.88	28.90	-2	10,523	-0.02%
2019/04/18	36	28.93	29	28.75	28.65	7	10,517	0.07%
2019/04/17	18	29.96	3	30.10	29.85	15	10,458	0.14%
2019/04/16	11	29.59	5	29.89	30.15	6	10,576	0.06%
2019/04/15	5	29.44	4	29.49	29.25	1	10,637	0.01%
2019/04/12	70	30.62	51	30.67	29.05	19	10,596	0.18%
2019/04/11	69	30.77	99	30.82	30.70	-30	10,145	-0.30%
2019/04/10	0	0.00	9	28.28	28.55	-9	9,180	-0.10%
2019/04/09	5	27.85	4	28.01	27.85	1	9,094	0.01%
2019/04/08	3	27.83	21	27.98	27.50	-18	9,061	-0.20%
2019/04/03	10	27.75	3	27.60	27.60	7	9,079	0.08%
2019/04/02	2	27.40	44	27.25	27.25	-42	9,083	-0.46%
2019/04/01	35	27.05	39	27.51	27.30	-4	9,101	-0.04%
2019/03/29	37	26.70	35	26.65	26.65	2	9,054	0.02%
2019/03/28	41	27.00	49	26.69	26.65	-8	9,332	-0.09%
2019/03/27	37	26.42	41	26.73	26.90	-4	9,489	-0.04%
2019/03/26	35	26.25	38	26.06	26.05	-3	9,577	-0.03%
2019/03/25	51	26.15	77	26.05	26.10	-26	9,814	-0.26%
2019/03/22	69	27.41	86	27.38	27.15	-17	9,900	-0.17%
2019/03/21	67	27.16	27	27.41	27.55	40	10,038	0.40%
2019/03/20	40	26.62	38	26.57	26.55	2	10,738	0.02%
2019/03/19	40	26.60	38	26.69	26.70	2	10,914	0.02%
2019/03/18	12	26.07	0	0.00	26.25	12	10,916	0.11%
2019/03/15	31	27.43	28	27.40	27.15	3	10,826	0.03%
2019/03/14	4	27.55	0	0.00	27.70	4	10,870	0.04%
2019/03/13	3	28.30	2	28.18	28.00	1	11,142	0.01%
2019/03/12	9	27.69	3	27.98	27.70	6	11,336	0.05%
2019/03/11	42	27.39	14	27.31	27.50	28	11,605	0.24%
2019/03/08	14	27.73	11	27.71	27.70	3	12,319	0.02%
2019/03/07	0	0.00	2	29.10	28.50	-2	13,170	-0.02%
2019/03/06	1	28.95	0	0.00	28.70	1	13,509	0.01%
2019/03/05	4	28.86	2	28.78	28.75	2	13,769	0.01%
2019/03/04	8	29.14	0	0.00	29.30	8	13,904	0.06%
2019/02/27	2	28.58	3	28.53	28.75	-1	13,919	-0.01%
2019/02/26	6	30.05	6	30.10	29.45	0	13,911	0.00%
2019/02/25	6	30.24	2	30.15	30.25	4	13,990	0.03%
2019/02/22	11	30.23	5	30.58	30.10	6	14,172	0.04%
2019/02/21	0	0.00	2	30.10	30.20	-2	14,153	-0.01%
2019/02/20	1	30.30	1	30.40	30.15	0	14,199	0.00%
2019/02/19	24	30.35	5	30.30	30.15	19	14,224	0.13%
2019/02/18	5	30.05	26	30.25	29.95	-21	14,215	-0.15%
2019/02/15	6	31.74	3	31.60	31.00	3	14,082	0.02%
2019/02/14	4	31.23	2	31.35	31.25	2	13,848	0.01%
2019/02/13	18	31.68	16	31.77	31.35	2	13,838	0.01%
2019/02/12	7	31.09	13	30.98	31.30	-6	13,648	-0.04%
2019/02/11	10	30.47	31	30.71	31.15	-21	13,564	-0.15%
2019/01/30	1	28.70	5	28.80	28.55	-4	13,213	-0.03%
2019/01/29	10	28.64	8	28.73	28.90	2	13,385	0.01%
2019/01/28	7	29.31	9	29.18	29.00	-2	13,834	-0.01%
2019/01/25	8	28.71	6	28.83	28.75	2	14,039	0.01%
2019/01/24	30	28.78	38	29.04	28.40	-8	14,141	-0.06%
2019/01/23	12	28.03	8	28.11	28.25	4	13,989	0.03%
2019/01/22	9	28.77	5	28.55	28.10	4	14,086	0.03%
2019/01/21	22	29.25	18	29.35	28.80	4	13,979	0.03%
2019/01/18	4	28.69	9	28.57	29.05	-5	13,906	-0.04%
2019/01/17	24	28.73	52	28.68	28.40	-28	13,893	-0.20%
2019/01/16	7	27.76	10.1	27.82	28.95	-3.1	13,553	-0.02%
2019/01/15	48	27.36	18	27.41	27.05	30	13,306	0.23%
2019/01/14	0	0.00	1	26.15	26.25	-1	13,137	-0.01%
2019/01/11	2	26.40	1.1	26.97	26.40	0.9	13,213	0.01%
2019/01/10	3.2	26.48	1	26.85	26.85	2.2	13,196	0.02%
2019/01/09	4	27.15	2	27.25	26.40	2	13,169	0.02%
2019/01/08	12	26.93	9	27.15	26.75	3	13,080	0.02%
2019/01/07	2	26.13	17	26.34	26.85	-15	12,900	-0.12%
2019/01/04	13	23.91	16	24.44	24.45	-3	12,832	-0.02%
2019/01/03	10	25.97	10	25.95	25.45	0	12,756	0.00%
2019/01/02	0	0.00	10	25.82	25.70	-10	12,860	-0.08%
2018/12/28	7	25.46	4	25.53	25.45	3	12,985	0.02%
2018/12/27	4	25.80	5	25.65	25.45	-1	13,109	-0.01%
2018/12/26	8	25.49	9	25.98	24.95	-1	13,064	-0.01%
2018/12/25	4	25.50	5	25.55	25.60	-1	13,032	-0.01%
2018/12/24	10	26.57	16	26.50	26.50	-6	12,977	-0.05%
2018/12/22	8	26.51	1	26.25	26.25	7	13,007	0.05%
2018/12/21	25	26.26	26	26.46	26.95	-1	13,020	-0.01%
2018/12/20	23	25.42	17	25.45	25.65	6	12,743	0.05%
2018/12/19	5	25.84	44	25.36	25.45	-39	12,634	-0.31%
2018/12/18	15	26.13	14	25.80	26.00	1	12,559	0.01%
2018/12/17	4	27.70	6	27.75	27.25	-2	12,402	-0.02%
2018/12/14	6	27.54	2	27.78	27.70	4	12,378	0.03%
2018/12/13	89	29.60	75	29.63	28.80	14	12,204	0.11%
2018/12/12	21	28.79	37	28.51	29.70	-16	11,430	-0.14%
2018/12/11	26	27.04	2	26.95	27.00	24	11,257	0.21%
2018/12/10	7	26.59	0	0.00	26.70	7	11,295	0.06%
2018/12/07	7	28.17	16	28.31	28.10	-9	11,245	-0.08%
2018/12/06	78	28.18	4	28.20	27.55	74	11,175	0.66%
2018/12/05	16	30.41	9	30.30	30.25	7	10,997	0.06%
2018/12/04	17	31.90	13	31.57	31.50	4	10,949	0.04%
2018/12/03	66	32.63	54	32.62	31.90	12	10,750	0.11%
2018/11/30	43	29.77	67	30.17	31.25	-24	10,080	-0.24%
2018/11/29	9	27.25	11	27.73	28.45	-2	9,212	-0.02%
2018/11/28	27	25.34	91	25.29	25.90	-64	8,915	-0.72%
2018/11/27	3	24.45	3	24.43	24.80	0	8,751	0.00%
2018/11/26	0	0.00	1	23.70	23.75	-1	8,657	-0.01%
2018/11/23	20	23.61	5	24.25	23.45	15	8,811	0.17%
2018/11/22	18	25.38	17	24.86	24.25	1	9,015	0.01%
2018/11/21	37	25.81	3	25.92	25.55	34	8,951	0.38%
2018/11/20	2	25.78	53	25.52	25.75	-51	8,885	-0.57%
2018/11/19	43	25.50	13	25.42	25.65	30	8,898	0.34%
2018/11/16	2	25.10	3	24.90	24.60	-1	9,020	-0.01%
2018/11/15	8	24.44	13	24.50	24.45	-5	9,163	-0.05%
2018/11/14	3	24.42	13	24.33	24.10	-10	9,169	-0.11%
2018/11/13	13	23.58	5	23.25	24.15	8	9,201	0.09%
2018/11/12	2	23.98	7	23.47	24.10	-5	9,232	-0.05%
2018/11/09	40	23.75	2	23.85	23.80	38	9,218	0.41%
2018/11/08	16	25.60	19	25.31	24.65	-3	9,232	-0.03%
2018/11/07	46	25.26	34	24.95	25.80	12	9,204	0.13%
2018/11/06	32	24.94	10	25.48	24.30	22	9,220	0.24%
2018/11/05	75	26.49	71	26.56	25.75	4	9,225	0.04%
2018/11/02	5	25.80	11	25.77	26.00	-6	8,734	-0.07%
2018/11/01	11	23.32	12	23.01	23.65	-1	8,434	-0.01%
2018/10/31	16	21.88	22	21.49	22.25	-6	8,304	-0.07%
2018/10/30	19	20.87	7	20.72	21.00	12	8,139	0.15%
2018/10/29	8	20.58	7	20.60	20.30	1	8,095	0.01%
2018/10/26	1	20.15	0	0.00	20.30	1	8,223	0.01%
2018/10/25	4	20.98	1	20.90	20.75	3	8,232	0.04%
2018/10/23	1	23.95	0	0.00	23.00	1	8,421	0.01%
2018/10/22	3	23.23	7	23.71	23.90	-4	8,524	-0.05%
2018/10/19	5	23.28	4	23.46	23.25	1	8,669	0.01%
2018/10/18	8	24.50	2	24.68	24.50	6	8,841	0.07%
2018/10/16	1	25.25	4	24.89	24.50	-3	9,063	-0.03%
2018/10/15	13	24.43	11	24.46	24.75	2	9,181	0.02%
2018/10/12	6	23.80	6	24.02	24.05	0	9,501	0.00%
2018/10/11	5	23.31	0	0.00	23.05	5	9,716	0.05%
2018/10/09	4	25.83	6	26.25	25.60	-2	9,883	-0.02%
2018/10/08	7	27.02	1	26.35	26.30	6	9,900	0.06%
2018/10/05	1	28.60	3	29.53	28.60	-2	9,810	-0.02%
2018/10/04	1	32.00	1	32.20	31.75	0	9,787	0.00%
2018/10/03	2	32.65	0	0.00	32.05	2	9,966	0.02%
2018/10/02	0	0.00	3	33.37	33.40	-3	10,174	-0.03%
2018/10/01	4	32.95	4	33.16	33.00	0	10,261	0.00%
2018/09/28	4	32.80	4	32.90	32.35	0	10,444	0.00%
2018/09/27	0	0.00	2	33.50	33.30	-2	10,643	-0.02%
2018/09/26	2	34.85	0	0.00	33.65	2	10,919	0.02%
2018/09/25	0	0.00	2	33.80	33.95	-2	11,420	-0.02%
2018/09/21	1	32.55	6	32.62	32.85	-5	11,721	-0.04%
2018/09/20	7	31.78	23	31.93	31.60	-16	11,692	-0.14%
2018/09/19	1	33.30	3	33.68	33.20	-2	11,730	-0.02%
2018/09/18	4	33.39	2	33.43	33.20	2	11,875	0.02%
2018/09/17	2	33.90	0	0.00	34.35	2	11,951	0.02%
2018/09/14	3	34.45	9	34.36	34.65	-6	12,053	-0.05%
2018/09/13	11	33.93	2	34.80	33.45	9	12,211	0.07%
2018/09/12	2	33.93	0	0.00	33.95	2	12,365	0.02%
2018/09/11	2	33.25	5	33.96	34.10	-3	12,775	-0.02%
2018/09/10	24	34.09	15	35.21	33.50	9	12,938	0.07%
2018/09/07	4	37.23	5	38.13	37.20	-1	13,031	-0.01%
2018/09/06	5	38.66	2	38.65	38.20	3	13,277	0.02%
2018/09/05	1	40.30	0	0.00	39.70	1	13,695	0.01%
2018/09/04	3	40.25	1	39.90	40.35	2	14,177	0.01%
2018/09/03	4	39.51	1	38.70	38.80	3	14,395	0.02%
2018/08/31	4	41.41	3	41.52	41.65	1	14,562	0.01%
2018/08/30	10	41.64	6	42.15	41.85	4	14,713	0.03%
2018/08/29	82	40.19	93.2	40.28	40.90	-11.2	14,755	-0.08%
2018/08/28	4	39.09	1	39.20	39.00	3	14,992	0.02%
2018/08/27	8	39.27	7	39.54	39.60	1	15,665	0.01%
2018/08/24	6	37.39	4	37.70	38.35	2	16,260	0.01%
2018/08/23	8	38.78	4	39.25	37.90	4	16,866	0.02%
2018/08/22	3.2	38.99	11	38.45	39.20	-7.8	17,355	-0.04%
2018/08/21	9	36.94	10	37.04	37.20	-1	17,414	-0.01%
2018/08/20	1	36.30	4	36.56	36.05	-3	17,824	-0.02%
2018/08/17	8	37.89	4	38.51	37.05	4	18,015	0.02%
2018/08/16	7	37.30	20	37.42	37.80	-13	18,146	-0.07%
2018/08/15	18	37.68	17	37.86	37.40	1	18,284	0.01%
2018/08/14	15	37.99	26	38.69	39.20	-11	18,368	-0.06%
2018/08/13	12	39.25	6	39.01	37.45	6	18,516	0.03%
2018/08/10	10	43.15	8	43.09	41.00	2	18,671	0.01%
2018/08/08	4	44.90	0	0.00	44.60	4	19,369	0.02%
2018/08/07	0	0.00	5	45.45	45.30	-5	19,748	-0.03%
2018/08/06	3	44.53	1	44.75	44.50	2	19,966	0.01%
2018/08/03	1	43.70	24	44.90	45.10	-23	20,087	-0.11%
2018/08/02	5	44.04	1	44.65	43.25	4	20,151	0.02%
2018/08/01	11	46.48	7	47.07	46.35	4	20,139	0.02%
2018/07/31	8	46.47	9	47.02	47.00	-1	20,239	0.00%
2018/07/30	15	48.00	9	48.66	46.45	6	20,574	0.03%
2018/07/27	1	48.50	9	48.58	48.65	-8	20,620	-0.04%
2018/07/26	17	46.89	22	47.20	47.65	-5	20,598	-0.02%
2018/07/25	15	46.73	31	46.81	47.10	-16	20,590	-0.08%
2018/07/24	17	45.10	7	44.64	44.95	10	20,477	0.05%
2018/07/23	12	43.38	11	43.53	43.50	1	20,442	0.00%
2018/07/20	8	44.73	20	44.48	43.50	-12	20,453	-0.06%
2018/07/19	25	45.37	35	45.56	44.80	-10	20,503	-0.05%
2018/07/18	41	48.30	24	48.01	45.85	17	20,485	0.08%
2018/07/17	14	51.07	36	50.98	50.90	-22	20,276	-0.11%
2018/07/16	25	50.33	7	50.99	49.65	18	20,265	0.09%
2018/07/13	12	52.43	7	52.29	52.00	5	20,283	0.02%
2018/07/12	3	51.80	3	52.20	52.60	0	20,531	0.00%
2018/07/11	15	52.19	23	52.89	51.80	-8	20,832	-0.04%
2018/07/10	49	52.38	40	52.11	52.40	9	20,859	0.04%
2018/07/09	23	54.19	6	54.58	54.00	17	20,861	0.08%
2018/07/06	57	55.32	43	55.73	55.50	14	20,896	0.07%
2018/07/05	28	59.45	16	59.86	57.90	12	20,969	0.06%
2018/07/04	42	60.24	38	60.64	59.30	4	20,875	0.02%
2018/07/03	35	61.97	25	61.84	61.50	10	20,903	0.05%
2018/07/02	28	59.64	29	59.82	59.30	-1	20,719	0.00%
2018/06/29	0	0.00	2	57.15	57.00	-2	20,522	-0.01%
2018/06/28	6	56.23	4	55.98	55.80	2	20,679	0.01%
2018/06/27	13	58.66	13	58.80	57.60	0	21,421	0.00%
2018/06/26	12	57.35	9	56.61	57.60	3	21,661	0.01%
2018/06/25	5	58.24	5	57.66	56.70	0	22,331	0.00%
2018/06/22	6	58.57	8	58.99	58.40	-2	22,758	-0.01%
2018/06/21	16	58.71	21	58.49	57.80	-5	22,747	-0.02%
2018/06/20	25	57.56	29	58.39	57.60	-4	22,667	-0.02%
2018/06/19	13	57.58	7	57.33	57.00	6	22,460	0.03%
2018/06/15	8	60.49	12	60.80	59.50	-4	22,427	-0.02%
2018/06/14	18	58.98	12.1	60.13	59.60	6	22,244	0.03%
2018/06/13	43	61.23	31	61.48	58.70	12	21,992	0.05%
2018/06/12	31	61.65	28.1	62.93	65.10	3	21,603	0.01%
2018/06/11	18.1	60.80	36	61.05	60.00	-17.9	21,153	-0.08%
2018/06/08	18	61.62	17	61.35	59.60	1	21,069	0.00%
2018/06/07	21	60.48	19	59.93	59.80	2	20,875	0.01%
2018/06/06	18	61.17	5	62.02	60.60	13	20,827	0.06%
2018/06/05	57	63.00	43	63.21	60.60	14	21,042	0.07%
2018/06/04	170	68.13	224	68.12	64.40	-54	20,988	-0.26%	大買/大賣/
2018/06/01	152	65.14	94	64.96	66.60	58	20,470	0.28%	大買/
2018/05/31	36	63.43	26	63.85	60.60	10	19,774	0.05%
2018/05/30	136	59.49	154	59.92	61.20	-18	19,175	-0.09%	大買/大賣/
2018/05/29	22	57.19	22	56.94	57.20	0	18,789	0.00%
2018/05/28	43	56.26	46	56.57	56.70	-3	18,734	-0.02%
2018/05/25	13	52.96	37	53.24	53.80	-24	18,330	-0.13%
2018/05/24	23	51.83	12	52.03	51.80	11	18,130	0.06%
2018/05/23	19	50.07	17	50.26	50.10	2	18,104	0.01%
2018/05/22	7	51.73	4	51.05	50.70	3	17,897	0.02%
2018/05/21	48	51.11	28	51.80	50.60	20	17,741	0.11%
2018/05/18	104	53.44	74	54.01	52.10	30	17,470	0.17%	大買/
2018/05/17	9	59.27	6	57.88	57.30	3	17,203	0.02%
2018/05/16	37	60.19	36.1	60.07	58.20	0.9	17,002	0.01%
2018/05/15	25	57.39	55	57.61	59.10	-30	16,351	-0.18%
2018/05/14	32	53.73	23	53.72	53.80	9	16,107	0.06%
2018/05/11	11	51.36	8	51.18	50.60	3	15,878	0.02%
2018/05/10	6	52.93	8	52.80	52.60	-2	15,750	-0.01%
2018/05/09	11	51.74	5	51.84	51.10	6	15,652	0.04%
2018/05/08	13	53.19	5	52.88	51.60	8	15,544	0.05%
2018/05/07	60.1	53.26	46	53.58	54.00	14.1	15,424	0.09%
2018/05/04	5	50.53	15	50.38	51.00	-10	15,013	-0.07%
2018/05/03	5	48.38	5	48.78	48.50	0	14,859	0.00%
2018/05/02	9	49.03	7.1	48.65	48.10	1.9	15,094	0.01%
2018/04/30	17	49.39	25	49.34	50.50	-8	15,025	-0.05%
2018/04/27	14	48.40	4	48.19	48.65	10	15,052	0.07%
2018/04/26	12.1	47.46	12	47.50	47.80	0.1	15,154	0.00%
2018/04/25	5	48.10	5	48.80	46.90	0	15,449	0.00%
2018/04/24	10	47.66	19	46.65	47.75	-9	15,601	-0.06%
2018/04/23	6	49.73	6	49.22	47.65	0	15,674	0.00%
2018/04/20	5	50.31	5	50.84	50.00	0	16,131	0.00%
2018/04/19	1	49.95	1	50.00	49.90	0	16,878	0.00%
2018/04/18	6	48.72	13	48.58	49.05	-7	16,811	-0.04%
2018/04/17	11	48.50	8	48.91	47.55	3	16,604	0.02%
2018/04/16	14	53.74	18	53.54	52.70	-4	16,259	-0.02%
2018/04/13	17	54.64	16	54.91	54.60	1	16,165	0.01%
2018/04/12	32	55.46	25.1	55.46	55.90	6.9	16,055	0.04%
2018/04/11	119	56.52	124	56.53	57.30	-5	16,235	-0.03%	大買/大賣/
2018/04/10	4	54.65	3	54.97	52.40	1	16,328	0.01%
2018/04/09	14	56.77	15.3	55.92	54.00	-1.3	16,599	-0.01%
2018/04/03	203	53.87	213.4	53.99	55.50	-10.4	16,941	-0.06%	大買/大賣/
2018/04/02	49.1	50.57	42	50.31	50.60	7.1	16,618	0.04%
2018/03/31	74	50.58	82	50.21	49.80	-8	16,814	-0.05%
2018/03/30	379	50.73	371.1	50.84	49.50	7.9	16,775	0.05%	大買/大賣/
2018/03/29	76.1	47.37	86	47.60	48.35	-9.9	15,886	-0.06%
2018/03/28	224	47.09	211	47.07	46.50	13	15,454	0.08%	大買/大賣/
2018/03/27	124	45.34	126.3	45.50	46.40	-2.3	14,681	-0.02%	大買/大賣/
2018/03/26	21	39.91	33	41.02	42.20	-12	14,229	-0.08%
2018/03/23	13	39.61	10	39.47	39.50	3	14,181	0.02%
2018/03/22	8	41.35	10	42.36	41.00	-2	14,100	-0.01%
2018/03/21	8	40.98	8	41.76	42.00	0	13,843	0.00%
2018/03/20	1	40.40	11	40.25	39.75	-10	13,608	-0.07%
2018/03/19	1	40.15	1	40.10	40.45	0	13,536	0.00%
2018/03/16	2	39.88	1	40.10	39.60	1	13,452	0.01%
2018/03/15	10	39.62	1	39.75	39.70	9	13,402	0.07%
2018/03/14	3	40.62	4	40.73	40.30	-1	13,392	-0.01%
2018/03/13	2	40.30	1	40.20	39.85	1	13,261	0.01%
2018/03/12	1	40.15	1	40.05	40.20	0	13,267	0.00%
2018/03/09	45	41.08	45	40.39	39.40	0	13,276	0.00%
2018/03/08	21	40.18	33	40.25	40.65	-12	13,007	-0.09%
2018/03/07	3	38.62	2	39.43	37.80	1	12,640	0.01%
2018/03/06	2	38.25	2	37.65	37.75	0	12,779	0.00%
2018/03/05	3	37.80	5	38.82	37.50	-2	13,422	-0.01%
2018/03/02	6	39.41	14	39.30	39.10	-8	13,869	-0.06%
2018/03/01	25	38.82	17	39.04	39.40	8	13,587	0.06%
2018/02/27	7	37.97	2	37.95	37.00	5	13,458	0.04%
2018/02/26	4	37.79	1	38.35	37.65	3	13,563	0.02%
2018/02/23	17	37.71	21	37.96	37.65	-4	13,544	-0.03%
2018/02/22	0	0.00	2	35.33	35.65	-2	13,578	-0.01%
2018/02/21	0	0.00	6	35.11	35.50	-6	13,554	-0.04%
2018/02/12	0	0.00	2	33.10	33.90	-2	13,482	-0.01%
2018/02/09	7	31.29	5	30.75	31.85	2	13,447	0.01%
2018/02/08	4	34.19	2	33.15	33.20	2	13,354	0.01%
2018/02/07	2	34.58	5	33.80	34.60	-3	13,440	-0.02%
2018/02/06	1	33.00	12	33.23	32.35	-11	13,389	-0.08%
2018/02/02	0	0.00	1	36.35	36.30	-1	13,266	-0.01%
2018/02/01	1	37.10	2	36.85	36.60	-1	13,289	-0.01%
2018/01/31	1	37.10	4	36.63	36.45	-3	13,308	-0.02%
2018/01/30	3	37.45	15	37.06	36.90	-12	13,336	-0.09%
2018/01/29	7	38.84	3	38.40	38.25	4	13,305	0.03%
2018/01/26	0	0.00	1	37.45	38.95	-1	13,367	-0.01%
2018/01/25	38	40.34	47	40.03	37.90	-9	13,386	-0.07%
2018/01/24	36	39.08	29	38.69	38.70	7	13,297	0.05%
2018/01/23	9	39.40	6	39.23	38.30	3	13,411	0.02%
2018/01/22	13	39.62	3	40.03	39.40	10	13,872	0.07%
2018/01/19	14	39.51	14	39.64	39.90	0	14,166	0.00%
2018/01/18	20	39.46	17	39.37	38.90	3	13,806	0.02%
2018/01/17	16	38.88	13	39.32	39.70	3	13,511	0.02%
2018/01/16	39	37.88	32	37.80	38.55	7	13,081	0.05%
2018/01/15	212	36.06	502	36.46	38.10	-290	12,653	-2.29%	大買/大賣/鉅額交易
2018/01/12	15	35.10	3	35.15	34.65	12	11,733	0.10%
2018/01/11	11	33.56	12	34.16	34.10	-1	11,646	-0.01%
2018/01/10	14	33.88	14	34.10	33.40	0	11,639	0.00%
2018/01/09	16	34.59	11	34.04	33.95	5	11,694	0.04%
2018/01/08	30	35.23	41	34.61	34.35	-11	11,867	-0.09%
2018/01/05	19	36.12	19	36.35	36.15	0	11,897	0.00%
2018/01/04	32	34.48	144.1	35.40	35.30	-112.1	11,835	-0.95%	大賣/鉅額交易
2018/01/03	41	33.51	158	33.88	33.55	-117	11,730	-1.00%	大賣/鉅額交易
2018/01/02	28	32.10	82	32.75	32.40	-54	11,342	-0.48%