強茂 (2481)-第一金-嘉義券商分點個股進出

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
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/29	1	59.60	0	0.00	59.10	1	1,483	0.07%
2024/05/28	2	60.45	13	60.69	60.20	-11	1,431	-0.77%
2024/05/27	0	0.00	1	57.20	58.70	-1	1,287	-0.08%
2024/05/23	1	55.60	0	0.00	55.60	1	1,243	0.08%
2024/05/21	0	0.00	1	56.50	56.40	-1	1,248	-0.08%
2024/05/15	2	56.70	0	0.00	56.80	2	1,274	0.16%
2024/05/02	1	55.70	0	0.00	55.80	1	1,279	0.08%
2024/04/30	4	58.33	4	57.20	56.70	0	1,284	0.00%
2024/04/16	1	55.90	0	0.00	55.80	1	1,411	0.07%
2024/04/09	1	59.00	4	59.00	59.20	-3	1,436	-0.21%
2024/04/08	0	0.00	1	59.30	59.10	-1	1,462	-0.07%
2024/04/03	0	58.30	0	0.00	58.20	0	1,459	0.00%
2024/04/02	0	0.00	10	57.20	57.80	-10	1,479	-0.68%
2024/03/29	2	56.90	0	0.00	56.90	2	1,505	0.13%
2024/03/28	3	57.80	0	0.00	57.40	3	1,568	0.19%
2024/03/27	0.1	57.50	10	58.10	57.70	-9.9	1,591	-0.62%
2024/03/25	1	57.80	0	0.00	57.80	1	1,625	0.06%
2024/03/11	10	59.00	0	0.00	59.00	10	2,378	0.42%
2024/03/06	1.3	61.02	0	0.00	60.90	1.3	2,561	0.05%
2024/02/23	0	0.00	1	63.20	62.20	-1	2,878	-0.03%
2024/02/21	0	0.00	2	63.20	63.50	-2	2,900	-0.07%
2024/02/16	2	62.60	0	0.00	63.30	2	2,896	0.07%
2024/02/05	1	61.10	0	0.00	61.20	1	2,888	0.03%
2024/02/02	0	61.70	0	0.00	61.80	0	2,901	0.00%
2024/01/31	0	0.00	1	62.50	61.90	-1	2,903	-0.03%
2024/01/29	1	63.40	0	0.00	63.40	1	2,880	0.03%
2024/01/25	1	63.30	0	0.00	63.50	1	2,885	0.03%
2024/01/23	0	0.00	1	64.20	64.30	-1	2,899	-0.03%
2024/01/17	1	65.60	1	64.10	63.10	0	2,895	0.00%
2024/01/15	1	63.70	0	0.00	63.80	1	2,770	0.04%
2024/01/11	1	63.40	0	0.00	63.90	1	2,783	0.04%
2024/01/05	1	64.90	0	0.00	64.70	1	2,770	0.04%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	5	65.14	0	0.00	65.70	5	2,741	0.18%
2024/01/02	3	66.60	0	0.00	66.60	3	2,686	0.11%
2023/12/28	0	0.00	1	68.30	67.80	-1	2,629	-0.04%
2023/12/25	2	70.50	2	69.60	69.30	0	2,552	0.00%
2023/12/22	0	0.00	10	69.63	69.60	-10	2,486	-0.40%
2023/12/20	0	0.00	7	70.30	68.60	-7	2,439	-0.29%
2023/12/19	0	0.00	1	68.20	68.50	-1	2,392	-0.04%
2023/12/18	0	0.00	1	69.70	69.30	-1	2,342	-0.04%
2023/12/15	8	72.18	7	72.73	69.30	1	2,231	0.04%
2023/12/14	2	70.45	1	70.10	70.30	1	1,847	0.05%
2023/12/12	0	0.00	40	69.00	69.00	-40	1,771	-2.26%
2023/12/11	0	0.00	1	70.00	69.00	-1	1,776	-0.06%
2023/12/08	1	68.70	5	68.76	68.60	-4	1,714	-0.23%
2023/12/07	1	67.10	0	0.00	67.10	1	1,699	0.06%
2023/12/06	2	68.05	1	68.10	67.90	1	1,696	0.06%
2023/12/05	0	0.00	1	69.40	68.70	-1	1,673	-0.06%
2023/12/04	6	68.52	1	69.50	68.50	5	1,630	0.31%
2023/12/01	51	70.67	7	69.74	70.20	44	1,573	2.80%
2023/11/30	0	0.00	1	68.60	70.70	-1	1,431	-0.07%
2023/11/29	0	0.00	4	65.93	65.90	-4	1,156	-0.35%
2023/11/24	4	64.25	0	0.00	63.90	4	1,137	0.35%
2023/11/10	0	0.00	1	60.40	59.90	-1	1,207	-0.08%
2023/10/16	0	0.00	1	63.30	63.30	-1	2,403	-0.04%
2023/09/19	1	66.10	0	0.00	65.80	1	5,784	0.02%
2023/09/15	1	66.00	1	66.60	66.40	0	5,809	0.00%
2023/09/14	0	0.00	1	67.20	67.20	-1	5,800	-0.02%
2023/09/07	1	64.80	0	0.00	64.70	1	5,837	0.02%
2023/09/06	0	0.00	1	65.40	65.30	-1	5,877	-0.02%
2023/09/05	0	0.00	1	66.20	65.80	-1	5,961	-0.02%
2023/09/04	1	65.00	0	0.00	64.90	1	5,958	0.02%
2023/08/31	0.6	63.83	0	0.00	64.20	0.6	5,992	0.01%
2023/08/30	1	63.90	0	0.00	64.00	1	6,007	0.02%
2023/08/22	1	62.30	0	0.00	62.10	1	6,172	0.02%
2023/08/18	1	63.80	0	0.00	63.10	1	6,202	0.02%
2023/08/14	1	64.30	0	0.00	62.60	1	6,204	0.02%
2023/08/10	10	66.30	0	0.00	66.80	10	6,139	0.16%
2023/08/09	0	0.00	1	70.20	70.30	-1	6,052	-0.02%
2023/08/02	12	72.44	3	73.60	71.70	9	6,010	0.15%
2023/08/01	3	73.43	0	0.00	73.50	3	5,947	0.05%
2023/07/31	1.3	73.23	0	0.00	72.70	1.3	5,894	0.02%
2023/07/28	0	0.00	0.1	74.80	74.80	-0.1	5,830	0.00%
2023/07/25	0.5	76.00	9	76.10	76.50	-8.5	5,677	-0.15%
2023/07/24	0.2	75.80	11	77.65	76.30	-10.8	5,619	-0.19%
2023/07/19	6	79.30	3	78.83	77.60	3	5,426	0.06%
2023/07/18	8	81.16	10	81.24	79.90	-2	5,296	-0.04%
2023/07/17	14	79.80	7	80.22	80.10	7	4,748	0.15%
2023/07/14	2	76.70	3	77.23	78.00	-1	4,388	-0.02%
2023/07/13	32	75.52	31	75.79	75.20	1	4,225	0.02%
2023/07/12	16.5	79.16	14	80.59	76.30	2.5	4,058	0.06%
2023/07/11	7	77.10	48.6	76.46	79.00	-41.6	3,399	-1.22%
2023/07/10	0	0.00	1	71.80	71.90	-1	2,663	-0.04%
2023/07/07	20	68.30	1	68.10	68.00	19	2,516	0.76%
2023/07/06	5	70.30	5	69.60	69.60	0	2,535	0.00%
2023/07/05	21	70.19	0	0.00	70.10	21	2,547	0.82%
2023/07/04	0	0.00	1	69.40	69.50	-1	2,554	-0.04%
2023/07/03	0	0.00	1	69.60	69.40	-1	2,600	-0.04%
2023/06/21	1	69.10	1	69.20	69.30	0	3,102	0.00%
2023/06/19	0	67.90	0.3	67.90	67.80	-0.3	3,365	-0.01%
2023/06/16	1	69.10	0	0.00	68.90	1	3,404	0.03%
2023/06/14	0.1	70.20	0	0.00	70.00	0.1	3,677	0.00%
2023/06/12	11	71.45	11	70.84	70.80	0	3,760	0.00%
2023/06/07	0	0.00	1	70.00	70.30	-1	3,866	-0.03%
2023/06/06	0	69.70	2	70.70	69.40	-2	3,969	-0.05%
2023/06/05	0	0.00	2	71.30	71.00	-2	4,284	-0.05%
2023/06/02	1	70.10	0	0.00	71.00	1	4,565	0.02%
2023/06/01	0	0.00	3	70.17	70.40	-3	4,811	-0.06%
2023/05/30	1	69.50	0	0.00	69.50	1	4,805	0.02%
2023/05/29	0	0.00	1	70.20	70.20	-1	4,800	-0.02%
2023/05/26	0	0.00	0.1	68.00	68.50	-0.1	4,761	0.00%
2023/05/24	0	0.00	1	68.20	68.20	-1	4,776	-0.02%
2023/05/23	0	68.00	0	0.00	67.50	0	4,779	0.00%
2023/05/18	2	66.30	7	66.83	66.90	-5	4,852	-0.10%
2023/05/17	0	0.00	7	66.47	66.00	-7	4,888	-0.14%
2023/05/16	0.2	65.80	3	66.07	65.80	-2.8	4,896	-0.06%
2023/05/15	7	64.73	0	0.00	64.70	7	4,903	0.14%
2023/05/12	0	0.00	2	65.75	65.80	-2	4,943	-0.04%
2023/05/11	8	65.61	0	0.00	65.30	8	4,979	0.16%
2023/05/10	18	66.70	34	66.59	66.70	-16	5,006	-0.32%
2023/05/09	2	65.15	0	0.00	65.00	2	5,044	0.04%
2023/05/05	0	0.00	9	66.63	66.60	-9	5,278	-0.17%
2023/05/04	0	0.00	2	66.30	66.40	-2	5,367	-0.04%
2023/05/03	0	0.00	1	66.50	66.70	-1	5,474	-0.02%
2023/05/02	0	0.00	11	67.55	67.00	-11	5,540	-0.20%
2023/04/28	0.2	65.42	3	65.50	65.40	-2.8	5,623	-0.05%
2023/04/27	7	63.94	5	64.66	64.30	2	5,616	0.04%
2023/04/26	12	63.50	16	64.30	64.40	-4	5,612	-0.07%
2023/04/25	14	65.96	0	0.00	64.30	14	5,597	0.25%
2023/04/24	4	65.85	5	67.22	66.60	-1	5,574	-0.02%
2023/04/21	23.1	68.30	0	0.00	66.80	23.1	5,571	0.41%
2023/04/20	8	69.36	0	0.00	69.20	8	5,542	0.14%
2023/04/19	1	70.60	1	70.80	70.60	0	5,551	0.00%
2023/04/18	1	72.30	1.1	73.13	71.60	-0.1	5,527	0.00%
2023/04/17	15	72.21	46	71.64	72.20	-31	5,455	-0.57%
2023/04/14	14	70.17	8	70.05	69.90	6	5,370	0.11%
2023/04/13	4	70.93	1	71.80	70.10	3	5,323	0.06%
2023/04/12	2	71.80	4	72.85	71.80	-2	5,283	-0.04%
2023/04/10	2	71.00	1	71.70	71.70	1	5,239	0.02%
2023/04/07	1	71.20	2	71.50	71.50	-1	5,213	-0.02%
2023/04/06	1.1	72.25	0	0.00	71.70	1.1	5,181	0.02%
2023/03/31	0	0.00	3	71.17	71.30	-3	5,147	-0.06%
2023/03/30	12	70.74	0	0.00	70.80	12	5,119	0.23%
2023/03/29	0	0.00	2	72.15	71.00	-2	5,091	-0.04%
2023/03/28	8	72.37	14	72.02	70.50	-6	4,993	-0.12%
2023/03/27	1	70.00	0	0.00	69.90	1	4,707	0.02%
2023/03/24	0	0.00	2	70.00	70.00	-2	4,711	-0.04%
2023/03/23	8	70.13	3	70.37	70.30	5	4,743	0.11%
2023/03/22	2	72.30	2	72.30	72.00	0	4,658	0.00%
2023/03/21	0.3	71.30	0	0.00	71.30	0.3	4,563	0.01%
2023/03/20	15	71.54	13	72.55	71.00	2	4,701	0.04%
2023/03/17	1	68.00	8	68.51	68.90	-7	4,435	-0.16%
2023/03/16	8.2	67.32	25	67.24	67.20	-16.8	4,405	-0.38%
2023/03/15	0.2	69.30	3	70.10	69.00	-2.8	4,388	-0.06%
2023/03/13	9	67.76	10	68.80	69.10	-1	4,451	-0.02%
2023/03/10	8.4	69.47	0	0.00	69.40	8.4	4,458	0.19%
2023/03/09	2.2	71.84	0	0.00	71.70	2.2	4,608	0.05%
2023/03/08	4.7	72.40	3	73.60	72.10	1.7	4,625	0.04%
2023/03/07	1	71.60	1	72.20	71.80	0	4,341	0.00%
2023/03/06	1.1	70.79	13	70.73	70.70	-11.9	4,092	-0.29%
2023/03/03	0	0.00	17	66.57	66.50	-17	3,800	-0.45%
2023/03/01	0.5	66.60	0	0.00	66.30	0.5	3,827	0.01%
2023/02/23	20.1	66.59	0	0.00	66.50	20.1	3,851	0.52%
2023/02/22	1.2	66.42	0	0.00	66.20	1.2	3,873	0.03%
2023/02/21	2	67.85	0	0.00	67.60	2	3,879	0.05%
2023/02/20	1.1	67.21	0	0.00	67.50	1.1	3,947	0.03%
2023/02/17	0	0.00	4	66.90	66.90	-4	3,966	-0.10%
2023/02/16	1	67.30	1	67.50	67.70	0	3,962	0.00%
2023/02/15	1	66.80	15	66.60	66.30	-14	3,941	-0.36%
2023/02/13	0	0.00	1	66.60	66.50	-1	3,927	-0.03%
2023/02/10	1	67.50	0	0.00	67.00	1	3,946	0.03%
2023/02/09	0	0.00	1	68.80	68.50	-1	3,932	-0.03%
2023/02/08	0	0.00	2	68.90	68.70	-2	3,918	-0.05%
2023/02/07	0	0.00	1	68.90	69.10	-1	3,901	-0.03%
2023/02/06	1.1	68.54	0	0.00	68.60	1.1	3,895	0.03%
2023/02/03	5	68.82	5	69.32	69.10	0	3,846	0.00%
2023/02/02	0	0.00	3	67.90	68.10	-3	3,694	-0.08%
2023/01/30	2	65.00	5	65.30	65.30	-3	3,581	-0.08%
2023/01/16	0	62.40	0	0.00	62.50	0	3,522	0.00%
2023/01/09	3	62.30	3	62.33	63.00	0	3,665	0.00%
2023/01/04	1	60.30	0	0.00	59.80	1	3,793	0.03%
2022/12/30	0	0.00	1	58.20	57.90	-1	3,839	-0.03%
2022/12/29	2	57.25	2	58.00	57.90	0	3,869	0.00%
2022/12/26	0.4	60.20	0	0.00	60.00	0.4	3,975	0.01%
2022/12/20	7	63.03	8	62.04	61.20	-1	4,155	-0.02%
2022/12/16	6	64.23	0	0.00	64.00	6	4,209	0.14%
2022/12/15	9	65.40	9	65.96	65.40	0	4,215	0.00%
2022/12/13	1	65.20	4	64.85	64.60	-3	4,113	-0.07%
2022/12/12	4	64.18	9	65.11	64.20	-5	4,051	-0.12%
2022/12/09	8	62.28	0	0.00	62.20	8	3,860	0.21%
2022/12/08	0	0.00	2	62.95	63.00	-2	3,895	-0.05%
2022/12/07	6	62.30	0	0.00	62.10	6	3,924	0.15%
2022/12/06	10	63.87	1	63.80	63.50	9	3,934	0.23%
2022/12/05	0.4	65.00	0	0.00	66.00	0.4	3,979	0.01%
2022/12/02	4	65.83	2	66.65	65.70	2	4,065	0.05%
2022/12/01	14	65.14	13	66.26	65.60	1	4,047	0.02%
2022/11/30	10	62.84	25	62.36	63.10	-15	3,926	-0.38%
2022/11/28	7	61.30	7	61.29	61.30	0	3,919	0.00%
2022/11/18	1.2	60.65	0	0.00	60.00	1.2	4,769	0.03%
2022/11/17	0	0.00	5	61.28	61.50	-5	4,768	-0.10%
2022/11/16	3	60.13	0	0.00	60.40	3	4,782	0.06%
2022/11/11	2	57.90	0	0.00	58.10	2	5,017	0.04%
2022/11/10	1	57.70	0	0.00	58.10	1	5,312	0.02%
2022/11/09	31	58.65	6	58.60	58.70	25	5,539	0.45%
2022/11/08	4	57.90	3	59.10	57.30	1	5,579	0.02%
2022/11/07	0	0.00	8	58.56	58.30	-8	5,601	-0.14%
2022/11/04	0.1	58.00	4	57.83	57.80	-3.9	5,692	-0.07%
2022/11/03	1	56.80	0	0.00	58.00	1	5,743	0.02%
2022/11/02	3	56.90	19	57.47	57.20	-16	5,835	-0.27%
2022/11/01	0	0.00	9	55.80	55.90	-9	5,908	-0.15%
2022/10/31	0	0.00	8	55.00	55.10	-8	6,159	-0.13%
2022/10/28	12	54.06	0	0.00	53.70	12	6,484	0.19%
2022/10/27	0	0.00	3	54.90	55.60	-3	6,538	-0.05%
2022/10/26	1	54.00	6	54.17	53.80	-5	6,519	-0.08%
2022/10/25	0	0.00	4	53.45	53.10	-4	6,497	-0.06%
2022/10/24	6.1	53.22	4	53.95	53.10	2.1	6,523	0.03%
2022/10/21	7	52.61	5	53.64	52.10	2	6,565	0.03%
2022/10/20	2	52.25	3	53.23	53.30	-1	6,603	-0.02%
2022/10/19	2	53.60	0	0.00	53.20	2	6,675	0.03%
2022/10/18	14	52.41	15	53.57	53.60	-1	6,692	-0.01%
2022/10/17	2.1	51.00	1	51.80	52.00	1.1	6,812	0.02%
2022/10/14	0	0.00	36	53.06	53.00	-36	7,022	-0.51%
2022/10/13	24	51.69	6	50.57	49.10	18	7,058	0.25%
2022/10/12	10.1	53.25	10	54.20	53.20	0.1	7,066	0.00%
2022/10/07	0	0.00	1	57.10	57.20	-1	7,117	-0.01%
2022/10/06	1	57.60	10	57.95	58.00	-9	7,179	-0.13%
2022/10/05	20	57.47	1	57.10	57.10	19	7,199	0.26%
2022/10/04	0.1	58.40	0	0.00	58.60	0.1	7,171	0.00%
2022/10/03	1.1	57.22	10	58.00	57.20	-8.9	7,236	-0.12%
2022/09/30	2	54.70	70	55.96	57.00	-68	7,381	-0.92%
2022/09/29	1	55.30	2	55.90	56.00	-1	7,404	-0.01%
2022/09/28	20	57.09	20	55.00	55.00	0	7,415	0.00%
2022/09/27	1	58.80	0	0.00	59.50	1	7,453	0.01%
2022/09/26	22	60.06	23	58.03	57.90	-1	7,571	-0.01%
2022/09/23	25	62.78	25	62.00	62.00	0	7,628	0.00%
2022/09/22	10	63.15	10	63.85	64.00	0	7,688	0.00%
2022/09/21	26	64.55	1	64.60	64.40	25	7,686	0.33%
2022/09/20	20	64.85	5	66.40	65.40	15	7,731	0.19%
2022/09/19	20	65.05	0	0.00	65.00	20	7,790	0.26%
2022/09/16	65	65.82	0	0.00	65.50	65	7,829	0.83%
2022/09/15	8	67.40	8	68.15	66.40	0	7,899	0.00%
2022/09/14	1	67.40	73	66.50	67.40	-72	7,925	-0.91%
2022/09/13	1	67.00	3.4	68.08	67.00	-2.4	7,975	-0.03%
2022/09/12	46	67.73	0	0.00	67.80	46	8,102	0.57%
2022/09/08	0	0.00	14	67.51	68.50	-14	8,290	-0.17%
2022/09/07	0	0.00	51	64.48	64.40	-51	8,456	-0.60%
2022/09/06	53	66.35	32	64.09	63.60	21	8,418	0.25%
2022/09/05	35.2	68.31	6	67.60	67.50	29.2	8,364	0.35%
2022/09/02	1.3	69.46	0	69.90	69.70	1.2	8,340	0.01%
2022/09/01	1	71.10	1	68.80	68.90	0	8,309	0.00%
2022/08/31	1	70.10	1	69.40	69.90	0	8,199	0.00%
2022/08/30	1	69.10	1	69.00	69.10	0	8,195	0.00%
2022/08/29	2	68.30	0	0.00	68.30	2	8,202	0.02%
2022/08/26	1	70.60	5	71.28	71.60	-4	8,191	-0.05%
2022/08/25	19	70.59	39	71.43	70.10	-20	8,089	-0.25%
2022/08/24	9	67.74	0	0.00	68.10	9	7,866	0.11%
2022/08/23	38	68.04	0	0.00	68.20	38	8,076	0.47%
2022/08/22	9.2	69.01	0	0.00	69.30	9.2	8,299	0.11%
2022/08/19	3	70.33	0	0.00	69.90	3	8,332	0.04%
2022/08/18	12	70.07	0	0.00	70.40	12	8,275	0.14%
2022/08/17	23	71.39	23	72.00	71.00	0	8,186	0.00%
2022/08/16	26	69.24	66	69.62	70.20	-40	7,927	-0.50%
2022/08/15	1	66.10	18	67.46	67.90	-17	7,819	-0.22%
2022/08/11	15	67.03	4	66.30	66.30	11	7,936	0.14%
2022/08/10	2	66.55	12	67.20	66.80	-10	8,128	-0.12%
2022/08/09	4	67.45	2	68.55	67.40	2	8,351	0.02%
2022/08/08	14	65.57	18	66.64	67.30	-4	8,537	-0.05%
2022/08/05	36	67.74	37	68.46	67.60	-1	8,520	-0.01%
2022/08/04	34	66.15	37	65.51	66.70	-3	8,413	-0.04%
2022/08/03	39	62.32	39	63.30	63.40	0	8,327	0.00%
2022/08/02	22	63.19	19	63.63	63.50	3	8,470	0.04%
2022/08/01	4	64.58	0	0.00	64.80	4	8,563	0.05%
2022/07/29	3	64.70	11	65.07	65.00	-8	8,652	-0.09%
2022/07/28	15	64.39	2	64.10	63.80	13	8,937	0.15%
2022/07/27	1	63.60	6	64.20	64.50	-5	8,971	-0.06%
2022/07/26	2	64.15	5	62.70	62.60	-3	9,027	-0.03%
2022/07/25	0.3	65.20	0	0.00	65.10	0.3	9,039	0.00%
2022/07/22	28	65.68	5	66.00	65.80	23	9,176	0.25%
2022/07/21	18	65.11	28.2	65.16	66.20	-10.2	9,223	-0.11%
2022/07/20	1	62.20	11.6	62.52	62.40	-10.6	9,154	-0.12%
2022/07/19	11	61.11	2.6	61.08	60.90	8.4	9,272	0.09%
2022/07/18	2	59.30	3.4	59.79	59.80	-1.4	9,442	-0.01%
2022/07/15	10	58.50	26	58.90	59.00	-16	9,747	-0.16%
2022/07/14	1.1	58.00	0.4	57.60	58.30	0.7	10,055	0.01%
2022/07/13	0	0.00	0.1	56.80	55.80	-0.1	10,347	0.00%
2022/07/12	7.1	54.94	4	54.70	54.80	3.1	10,689	0.03%
2022/07/11	4	57.90	0	0.00	58.10	4	10,957	0.04%
2022/07/08	10	59.40	1.1	57.47	58.00	8.9	11,017	0.08%
2022/07/07	0.2	55.40	0.1	55.60	55.80	0.1	10,898	0.00%
2022/07/06	0.2	54.90	1	54.10	53.90	-0.8	10,894	-0.01%
2022/07/05	0.1	56.10	3	56.67	56.50	-2.9	10,938	-0.03%
2022/07/04	2.2	58.00	0	0.00	56.90	2.2	10,930	0.02%
2022/07/01	0.7	60.93	10	62.80	57.90	-9.3	11,029	-0.08%
2022/06/30	1.6	63.69	0.1	64.60	63.00	1.5	11,036	0.01%
2022/06/28	7.1	68.22	0	0.00	68.00	7.1	11,908	0.06%
2022/06/27	2	68.50	5	69.78	70.00	-3	13,329	-0.02%
2022/06/24	3	67.10	0	0.00	67.00	3	13,453	0.02%
2022/06/23	0.4	66.03	3	67.20	66.30	-2.6	13,603	-0.02%
2022/06/22	8.3	67.42	2.6	68.24	66.60	5.7	13,864	0.04%
2022/06/21	1.3	67.77	1	69.40	69.40	0.3	14,058	0.00%
2022/06/20	0.6	67.70	1	66.50	66.10	-0.4	14,344	0.00%
2022/06/17	2.5	69.82	4	68.48	69.10	-1.5	14,401	-0.01%
2022/06/16	38	76.33	40	73.20	71.60	-2	14,233	-0.01%
2022/06/15	1	79.20	1	78.80	79.00	0	14,183	0.00%
2022/06/14	6	78.98	3	78.33	78.90	3	14,341	0.02%
2022/06/13	5	79.94	2	80.15	79.50	3	14,314	0.02%
2022/06/10	1	81.20	0	0.00	81.80	1	14,409	0.01%
2022/06/08	6	81.23	0	0.00	80.80	6	14,506	0.04%
2022/06/07	1	81.50	4	81.25	81.50	-3	14,549	-0.02%
2022/06/06	3	81.37	7	81.64	81.40	-4	14,548	-0.03%
2022/06/02	2	83.20	1	83.20	83.10	1	14,535	0.01%
2022/06/01	2	84.65	2	85.40	84.00	0	14,505	0.00%
2022/05/31	1	84.00	2	84.30	83.80	-1	14,345	-0.01%
2022/05/30	5	83.16	4	83.20	84.50	1	14,193	0.01%
2022/05/26	2	79.40	0	0.00	78.90	2	13,935	0.01%
2022/05/25	1	79.10	1	80.00	80.20	0	13,923	0.00%
2022/05/23	1	81.70	2	81.55	81.20	-1	14,026	-0.01%
2022/05/19	1.2	79.45	2	79.80	81.20	-0.8	14,577	-0.01%
2022/05/18	9	81.54	31	81.31	81.20	-22	14,594	-0.15%
2022/05/17	4	80.68	8	81.59	82.40	-4	14,434	-0.03%
2022/05/16	14	79.88	6	80.38	78.40	8	14,348	0.06%
2022/05/13	11	77.29	2	77.00	77.20	9	14,440	0.06%
2022/05/12	2	77.45	3	77.07	75.50	-1	14,713	-0.01%
2022/05/11	5	76.70	4	77.90	77.10	1	15,081	0.01%
2022/05/10	6.1	74.75	3	75.10	75.50	3.1	14,961	0.02%
2022/05/09	4	79.05	1	77.70	77.10	3	15,062	0.02%
2022/05/06	4	80.38	5	80.22	81.20	-1	15,546	-0.01%
2022/05/05	11	81.32	19	81.04	81.40	-8	15,572	-0.05%
2022/05/04	20	78.88	20	78.50	78.60	0	15,326	0.00%
2022/05/03	10	77.65	4	77.98	77.90	6	15,547	0.04%
2022/04/29	3.1	78.70	5	79.00	76.10	-1.9	15,578	-0.01%
2022/04/28	14	74.04	3	75.70	76.00	11	15,557	0.07%
2022/04/27	4	73.93	4	73.85	76.10	0	15,466	0.00%
2022/04/26	15.1	77.95	16	77.50	77.00	-0.9	15,339	-0.01%
2022/04/25	8	79.71	4	80.40	78.70	4	15,252	0.03%
2022/04/22	11	83.39	8.1	83.16	82.80	2.9	15,120	0.02%
2022/04/21	6.1	82.60	3.5	84.02	84.60	2.6	14,983	0.02%
2022/04/20	3.7	81.12	1.2	81.98	80.80	2.5	14,855	0.02%
2022/04/19	13.1	81.38	2.2	83.91	80.60	11	14,623	0.07%
2022/04/18	11.1	82.49	3	81.73	82.00	8.1	14,444	0.06%
2022/04/15	26	85.47	4	87.58	85.00	22	14,235	0.15%
2022/04/14	2	91.46	1	93.00	90.80	1	14,260	0.01%
2022/04/13	2	93.90	0	0.00	93.80	2	14,192	0.01%
2022/04/12	4	94.28	1	95.10	93.30	3	14,352	0.02%
2022/04/11	18.1	95.72	2	97.05	95.00	16.1	14,407	0.11%
2022/04/08	3	98.33	1	99.10	98.10	2	14,392	0.01%
2022/04/07	9	98.69	3	101.00	98.00	6	14,346	0.04%
2022/04/06	4	100.49	1	99.90	101.50	3	14,168	0.02%
2022/04/01	50	99.82	44	99.94	100.50	6	14,162	0.04%
2022/03/31	15.5	105.58	15	105.47	102.00	0.5	13,986	0.00%
2022/03/30	4	105.50	35	105.91	105.00	-31	13,567	-0.23%
2022/03/29	6	99.82	2	99.60	98.80	4	12,340	0.03%
2022/03/28	22	98.31	20	98.00	98.40	2	12,524	0.02%
2022/03/25	13	99.75	13	100.28	99.90	0	12,582	0.00%
2022/03/24	15	97.53	5	97.90	97.80	10	12,322	0.08%
2022/03/23	13	99.77	5	99.60	99.60	8	12,188	0.07%
2022/03/22	2	101.25	1	101.00	102.50	1	12,003	0.01%
2022/03/21	5	105.00	9	106.33	105.00	-4	11,884	-0.03%
2022/03/18	2	104.50	11.8	104.35	105.00	-9.8	11,866	-0.08%
2022/03/17	1	98.90	5.8	100.06	102.00	-4.8	11,702	-0.04%
2022/03/16	2	95.95	7	95.89	96.30	-5	11,705	-0.04%
2022/03/15	10.6	96.03	0	0.00	95.00	10.6	11,863	0.09%
2022/03/14	1	102.00	8	103.94	102.00	-7	11,960	-0.06%
2022/03/11	1	98.80	1	100.50	101.00	0	12,395	0.00%
2022/03/10	10	99.70	2.2	99.86	99.50	7.8	12,755	0.06%
2022/03/09	0	0.00	0.8	97.10	97.70	-0.8	13,630	-0.01%
2022/03/08	5.6	94.93	0	0.00	93.70	5.6	13,895	0.04%
2022/03/07	5.4	98.26	3	97.57	97.30	2.4	14,153	0.02%
2022/03/03	3	104.33	1	103.00	103.00	2	14,750	0.01%
2022/03/02	1	102.00	1	102.50	103.50	0	14,986	0.00%
2022/03/01	0	0.00	0.4	102.75	103.50	-0.4	15,294	0.00%
2022/02/24	2.4	99.98	4	100.00	99.40	-1.6	16,240	-0.01%
2022/02/23	0	0.00	8	101.50	104.00	-8	16,640	-0.05%
2022/02/22	4	103.70	0	0.00	102.50	4	17,811	0.02%
2022/02/21	15.2	110.72	18	111.44	106.00	-2.8	18,081	-0.02%
2022/02/18	7.2	106.98	4	108.25	109.00	3.2	17,897	0.02%
2022/02/17	2.2	106.36	4	106.63	107.00	-1.8	18,019	-0.01%
2022/02/16	7	108.07	2	107.50	107.00	5	18,175	0.03%
2022/02/15	2	107.50	0	0.00	105.00	2	18,300	0.01%
2022/02/14	2.4	105.58	3	106.67	106.00	-0.6	18,441	0.00%
2022/02/11	7	105.00	7	105.71	105.00	0	18,444	0.00%
2022/02/10	0	0.00	1.1	102.53	103.00	-1.1	18,668	-0.01%
2022/02/09	11	102.32	23	103.85	103.00	-12	19,384	-0.06%
2022/02/08	1	99.80	27	101.09	102.00	-26	19,523	-0.13%
2022/02/07	1	92.80	67	94.15	95.00	-66	19,910	-0.33%
2022/01/26	0	0.00	2	90.60	90.50	-2	20,923	-0.01%
2022/01/25	1	92.80	2	91.55	89.50	-1	22,423	0.00%
2022/01/24	0	0.00	1	88.90	91.30	-1	22,697	0.00%
2022/01/21	0	0.00	1	89.40	88.70	-1	23,536	0.00%
2022/01/20	3	89.00	2	89.70	90.30	1	24,081	0.00%
2022/01/18	23	93.78	6	93.60	92.40	17	25,087	0.07%
2022/01/17	1	90.60	2	91.60	92.00	-1	25,652	0.00%
2022/01/14	8	88.65	7.1	88.97	89.30	1	26,174	0.00%
2022/01/13	32	91.19	6	91.37	90.60	26	27,169	0.10%
2022/01/12	12	92.92	2	92.70	92.70	10	27,947	0.04%
2022/01/11	10	93.50	0	93.80	93.70	10	28,558	0.04%
2022/01/10	1	92.00	12	97.52	98.60	-11	28,664	-0.04%
2022/01/07	35	96.33	2	95.20	95.00	33	28,617	0.12%
2022/01/06	2	100.00	0	0.00	100.50	2	28,343	0.01%
2022/01/05	12.1	101.26	4	100.63	102.00	8.1	28,453	0.03%
2022/01/04	1	104.50	0	0.00	104.00	1	28,502	0.00%
2022/01/03	20	105.50	0	0.00	105.50	20	28,716	0.07%
2021/12/29	1	107.50	0	0.00	107.00	1	28,910	0.00%
2021/12/28	1	108.00	0	0.00	108.00	1	29,134	0.00%
2021/12/27	1	108.00	1	109.50	109.00	0	29,185	0.00%
2021/12/24	6	108.50	5	110.30	107.50	1	29,287	0.00%
2021/12/23	2	110.50	7	110.79	111.50	-5	29,125	-0.02%
2021/12/22	7	109.50	7	111.36	108.00	0	29,022	0.00%
2021/12/21	9	108.28	15	108.80	108.00	-6	28,709	-0.02%
2021/12/20	0	0.00	1	103.00	105.00	-1	28,555	0.00%
2021/12/17	5	104.50	6	104.25	104.50	-1	28,800	0.00%
2021/12/16	7	107.64	15	106.73	109.00	-8	28,899	-0.03%
2021/12/15	2	104.00	1	105.50	106.00	1	28,763	0.00%
2021/12/14	11	103.00	3	102.83	102.50	8	28,719	0.03%
2021/12/13	0	0.00	1	106.00	106.00	-1	28,701	0.00%
2021/12/10	13.5	106.00	1	105.00	105.00	12.5	28,726	0.04%
2021/12/09	7	110.07	6	109.42	109.00	1	28,660	0.00%
2021/12/08	3	112.00	5.5	112.45	112.00	-2.5	28,764	-0.01%
2021/12/07	19	112.55	0	0.00	110.00	19	28,852	0.07%
2021/12/06	39	112.06	11	112.41	113.00	28	28,486	0.10%
2021/12/03	0	0.00	31.2	114.59	111.50	-31.2	28,344	-0.11%
2021/12/02	6	110.08	5.2	109.60	107.00	0.8	27,818	0.00%
2021/12/01	8	111.06	12	110.75	110.50	-4	27,901	-0.01%
2021/11/30	46.2	110.10	47	108.12	110.50	-0.8	28,112	0.00%
2021/11/29	105	104.99	105	105.90	106.00	0	28,267	0.00%	大買/大賣/
2021/11/26	18	105.19	6	104.17	103.50	12	28,113	0.04%
2021/11/25	9	110.39	5	111.00	108.00	4	27,981	0.01%
2021/11/24	42	109.55	44	109.69	112.00	-2	27,809	-0.01%
2021/11/23	10	107.80	9	110.28	106.00	1	27,568	0.00%
2021/11/22	70	110.89	64	110.75	108.50	6	27,561	0.02%
2021/11/19	10	111.80	37	112.55	111.50	-27	27,864	-0.10%
2021/11/18	2	104.00	15	106.37	106.00	-13	27,212	-0.05%
2021/11/17	1.2	100.92	8	102.06	102.00	-6.8	27,315	-0.02%
2021/11/16	16	99.90	3	99.97	98.20	13	27,667	0.05%
2021/11/15	7	100.53	5	100.50	100.50	2	28,029	0.01%
2021/11/12	7	102.36	7	103.29	100.50	0	28,240	0.00%
2021/11/11	6	100.25	5	99.92	101.00	1	28,331	0.00%
2021/11/10	4	96.90	6	96.65	97.90	-2	28,092	-0.01%
2021/11/09	39	98.42	38	98.78	98.00	1	27,946	0.00%
2021/11/08	35	101.48	11	100.81	99.20	24	27,499	0.09%
2021/11/05	23	108.37	21	108.31	110.00	2	26,953	0.01%
2021/11/04	11	112.95	15	114.07	110.00	-4	26,808	-0.01%
2021/11/03	34	106.81	25.6	108.47	108.00	8.4	26,125	0.03%
2021/11/02	127	115.94	87	118.54	111.50	40	25,206	0.16%	大買/
2021/11/01	5	117.80	8	122.13	123.50	-3	23,823	-0.01%
2021/10/29	12	113.75	12.4	113.74	112.50	-0.4	23,484	0.00%
2021/10/28	6	108.67	16	107.31	107.50	-10	22,973	-0.04%
2021/10/27	2	108.25	6	107.42	107.00	-4	22,734	-0.02%
2021/10/26	5	105.80	8	106.81	101.50	-3	22,334	-0.01%
2021/10/25	4	104.63	14	105.61	105.50	-10	22,136	-0.05%
2021/10/22	13	102.23	9	103.33	101.50	4	22,045	0.02%
2021/10/21	9	99.87	39	100.26	100.50	-30	22,333	-0.13%
2021/10/20	72	97.55	38	97.54	96.80	34	22,038	0.15%
2021/10/19	7	99.91	16	97.83	101.50	-9	22,139	-0.04%
2021/10/18	5	93.24	4	94.35	92.60	1	21,900	0.00%
2021/10/15	3	92.60	1	91.70	91.40	2	22,556	0.01%
2021/10/14	1	89.20	2	89.55	89.00	-1	23,483	0.00%
2021/10/13	2	91.70	1	87.40	87.40	1	23,748	0.00%
2021/10/12	2	93.40	0	0.00	93.30	2	24,108	0.01%
2021/10/08	7	93.23	22	93.68	94.00	-15	24,790	-0.06%
2021/10/07	0	0.00	1	90.00	89.50	-1	25,392	0.00%
2021/10/06	4	85.80	0	0.00	86.20	4	25,823	0.02%
2021/10/05	14	80.90	21.3	82.71	86.50	-7.3	26,290	-0.03%
2021/10/04	1.3	82.72	1	82.87	81.10	0.3	26,522	0.00%
2021/10/01	2	84.10	3	84.82	84.10	-1	26,890	0.00%
2021/09/30	1	89.60	1	89.40	89.30	0	27,668	0.00%
2021/09/29	16	89.73	2	89.00	87.70	14	28,122	0.05%
2021/09/27	1	95.60	1	95.10	94.60	0	29,581	0.00%
2021/09/24	0	0.00	5	95.46	95.00	-5	30,007	-0.02%
2021/09/23	6	92.68	3	92.70	95.40	3	30,217	0.01%
2021/09/22	0	0.00	1	91.00	90.20	-1	30,320	0.00%
2021/09/17	1	91.90	1	91.20	92.30	0	31,093	0.00%
2021/09/16	1	90.50	1	90.60	90.40	0	31,844	0.00%
2021/09/15	1	91.90	2	92.30	92.30	-1	32,181	0.00%
2021/09/13	26	93.76	10	93.45	92.30	16	33,164	0.05%
2021/09/10	12	92.40	13	93.32	94.90	-1	33,443	0.00%
2021/09/09	27	92.98	37	92.82	93.90	-10	34,291	-0.03%
2021/09/08	16	90.64	6	90.62	90.50	10	35,196	0.03%
2021/09/07	2	92.35	2	92.65	94.30	0	35,488	0.00%
2021/09/06	5	94.82	8	95.48	94.50	-3	35,198	-0.01%
2021/09/03	10	97.33	8	98.89	98.50	2	34,882	0.01%
2021/09/02	11	104.36	5	103.19	100.50	6	34,527	0.02%
2021/09/01	2	110.25	12	109.71	111.00	-10	34,572	-0.03%
2021/08/30	21	108.48	1	109.50	110.00	20	34,408	0.06%
2021/08/27	3	107.33	0	0.00	106.50	3	34,340	0.01%
2021/08/26	2	114.25	1	111.00	111.50	1	34,147	0.00%
2021/08/25	5	114.40	8	113.94	113.00	-3	34,077	-0.01%
2021/08/24	43	110.44	47	107.44	107.50	-4	33,308	-0.01%
2021/08/23	107	106.56	117	106.62	106.00	-10	32,775	-0.03%	大買/大賣/
2021/08/20	163	103.51	158	104.00	105.00	5	32,351	0.02%	大買/大賣/
2021/08/19	4.3	101.46	7.3	100.72	99.00	-3	31,672	-0.01%
2021/08/18	81	91.79	72	92.45	100.00	9	31,083	0.03%
2021/08/17	3	95.87	10	97.08	91.00	-7	30,700	-0.02%
2021/08/16	7	98.14	7	97.99	98.90	0	30,369	0.00%
2021/08/13	2	101.15	2	97.80	97.00	0	30,232	0.00%
2021/08/11	0	0.00	20.1	98.15	97.60	-20.1	29,975	-0.07%
2021/08/10	2	99.35	3	100.20	101.00	-1	29,776	0.00%
2021/08/06	12	103.75	17	104.76	108.50	-5	29,399	-0.02%
2021/08/05	5	109.30	1	108.00	108.50	4	29,282	0.01%
2021/08/04	1.1	115.91	0.1	116.00	113.00	1	29,279	0.00%
2021/08/03	2	111.50	35.2	115.80	113.50	-33.2	29,284	-0.11%
2021/08/02	1.1	110.59	83	106.78	111.50	-81.9	28,915	-0.28%
2021/07/30	11	105.32	2	105.99	102.50	9	28,598	0.03%
2021/07/29	7	106.93	28	107.18	107.00	-21	28,473	-0.07%
2021/07/28	12	105.46	10	105.05	104.50	2	28,180	0.01%
2021/07/27	33	117.67	35	120.64	114.50	-2	27,765	-0.01%
2021/07/26	28	115.50	9	118.50	115.50	19	27,020	0.07%
2021/07/23	68	113.33	61	113.94	110.00	7	26,312	0.03%
2021/07/22	0	0.00	25	109.98	113.50	-25	25,352	-0.10%
2021/07/21	45	106.14	16	106.81	103.50	29	25,114	0.12%
2021/07/20	106	107.11	183	107.50	108.50	-77	24,422	-0.32%	大買/大賣/
2021/07/19	20	101.28	5	102.00	100.00	15	23,783	0.06%
2021/07/16	15	100.79	21.8	102.63	102.50	-6.8	24,120	-0.03%
2021/07/15	45	96.30	47	96.66	100.00	-2	24,054	-0.01%
2021/07/14	49.1	101.19	16.1	101.21	98.10	33	23,919	0.14%
2021/07/13	16	108.75	87	114.32	109.00	-71	23,126	-0.31%
2021/07/12	5	101.00	18	101.00	105.50	-13	22,646	-0.06%
2021/07/09	1	97.80	10	97.06	96.00	-9	22,042	-0.04%
2021/07/08	48	94.45	27	96.82	94.80	21	21,711	0.10%
2021/07/07	73	95.69	61.2	96.90	93.60	11.8	21,344	0.06%
2021/07/06	11	91.11	6	93.28	92.60	5	20,611	0.02%
2021/07/05	21.1	93.86	41	92.64	90.50	-19.9	20,264	-0.10%
2021/07/02	32	84.52	27	84.42	87.60	5	19,651	0.03%
2021/07/01	102	82.42	1	82.00	79.70	101	19,370	0.52%	大買/鉅額交易
2021/06/30	3	84.87	27.1	83.86	86.20	-24.1	19,562	-0.12%
2021/06/29	97	79.20	11	80.28	78.70	86	19,614	0.44%
2021/06/28	45	80.30	2	81.00	79.60	43	19,407	0.22%
2021/06/25	7	79.66	25	79.71	81.80	-18	18,838	-0.10%
2021/06/24	12	73.99	24	74.60	74.40	-12	18,163	-0.07%
2021/06/23	11.1	73.22	55	72.15	74.50	-43.9	17,792	-0.25%
2021/06/22	37	68.08	55	69.28	69.90	-18	17,070	-0.11%
2021/06/21	3	69.07	32	66.48	66.20	-29	16,679	-0.17%
2021/06/18	10.2	67.47	64	68.92	68.90	-53.8	16,156	-0.33%
2021/06/17	85	62.11	19	65.07	65.20	66	15,070	0.44%
2021/06/16	102	60.60	2.9	60.76	61.00	99.1	14,076	0.70%	大買/
2021/06/15	0	0.00	1	56.90	57.80	-1	13,617	-0.01%
2021/06/11	5	56.50	0	0.00	56.50	5	13,585	0.04%
2021/06/10	6	57.17	0	0.00	57.00	6	13,668	0.04%
2021/06/09	10	56.77	15	56.82	56.50	-5	13,562	-0.04%
2021/06/08	4	54.70	0	0.00	54.80	4	13,053	0.03%
2021/06/07	0	0.00	77	53.13	53.40	-77	13,119	-0.59%
2021/06/04	1	54.00	23	54.20	54.00	-22	13,221	-0.17%
2021/06/03	0	0.00	1	52.90	53.50	-1	13,225	-0.01%
2021/06/02	2	53.25	1	53.50	52.90	1	13,253	0.01%
2021/05/31	1	50.70	0	0.00	51.20	1	12,919	0.01%
2021/05/28	101	51.52	1	50.70	50.60	100	13,004	0.77%	大買/
2021/05/27	2	48.35	0	0.00	48.35	2	13,181	0.02%
2021/05/26	0	0.00	1	48.05	48.40	-1	13,217	-0.01%
2021/05/25	2	47.23	0	0.00	47.85	2	13,317	0.02%
2021/05/21	0	0.00	101	45.01	46.15	-101	13,538	-0.75%	大賣/鉅額交易
2021/05/20	1.3	44.89	1	44.65	43.85	0.3	13,616	0.00%
2021/05/19	1	46.15	0	0.00	45.60	1	13,604	0.01%
2021/05/17	0.2	40.70	1	40.80	39.60	-0.8	13,515	-0.01%
2021/05/13	1	43.85	0	0.00	44.00	1	13,381	0.01%
2021/05/12	51	46.65	1	42.50	43.50	50	13,348	0.37%
2021/05/11	2.2	47.38	1	46.65	46.60	1.2	13,217	0.01%
2021/05/10	0.1	51.40	0	0.00	51.10	0.1	13,093	0.00%
2021/05/07	15	52.53	0	0.00	53.60	15	13,597	0.11%
2021/05/06	1	49.90	0	0.00	50.70	1	13,602	0.01%
2021/05/05	5	53.20	0	0.00	50.90	5	13,569	0.04%
2021/05/04	15	51.67	1	52.30	52.40	14	13,623	0.10%
2021/05/03	32	56.83	6	56.70	55.50	26	13,697	0.19%
2021/04/29	10	59.15	0	0.00	59.00	10	13,737	0.07%
2021/04/28	1	61.20	4	61.25	60.50	-3	13,804	-0.02%
2021/04/27	8.1	60.87	1	61.20	60.20	7.1	13,935	0.05%
2021/04/26	5	63.60	1	61.60	62.70	4	13,805	0.03%
2021/04/23	31	62.91	50	61.50	62.40	-19	13,876	-0.14%
2021/04/22	39	62.45	76	61.66	60.50	-37	13,695	-0.27%
2021/04/21	5	61.82	8	61.88	61.70	-3	13,209	-0.02%
2021/04/20	6	59.87	10	60.20	59.50	-4	12,870	-0.03%
2021/04/14	30	55.37	0	0.00	55.40	30	12,979	0.23%
2021/04/13	1	56.00	0	0.00	55.80	1	13,158	0.01%
2021/04/12	20.2	57.30	23	58.27	57.10	-2.8	13,235	-0.02%
2021/04/09	1	58.60	19	58.96	58.60	-18	13,439	-0.13%
2021/04/08	1	61.00	2	61.10	60.70	-1	14,110	-0.01%
2021/04/07	1	58.80	0	0.00	59.60	1	14,202	0.01%
2021/04/06	3	57.33	5	55.70	59.60	-2	14,068	-0.01%
2021/04/01	21	55.95	6	55.77	54.50	15	13,793	0.11%
2021/03/30	1	54.00	1	54.30	54.00	0	15,208	0.00%
2021/03/25	1	52.20	1	52.40	52.20	0	16,368	0.00%
2021/03/24	1	54.10	5	53.50	53.70	-4	16,465	-0.02%
2021/03/23	4	53.45	0	0.00	53.00	4	16,589	0.02%
2021/03/22	2	54.40	0	0.00	54.40	2	16,726	0.01%
2021/03/19	0	0.00	3	54.93	54.60	-3	16,967	-0.02%
2021/03/18	5	54.70	6	54.82	54.20	-1	17,189	-0.01%
2021/03/17	8	54.43	2	54.50	54.20	6	17,384	0.03%
2021/03/16	1	54.00	6	54.83	53.80	-5	17,675	-0.03%
2021/03/15	1	53.50	0	0.00	54.10	1	18,108	0.01%
2021/03/11	2	52.10	0	0.00	52.90	2	18,251	0.01%
2021/03/09	0	0.00	3	48.20	48.70	-3	18,249	-0.02%
2021/03/08	1	52.30	2	49.65	49.65	-1	18,577	-0.01%
2021/03/05	1	51.70	1	51.30	51.30	0	18,928	0.00%
2021/03/04	3	52.73	0	0.00	51.60	3	19,241	0.02%
2021/03/03	2	52.80	1	53.00	54.10	1	19,614	0.01%
2021/03/02	6	54.58	6	56.52	53.90	0	19,881	0.00%
2021/02/26	1	54.10	0	0.00	54.00	1	20,047	0.00%
2021/02/25	1	54.80	2	54.65	54.60	-1	21,355	0.00%
2021/02/24	7	55.00	1	55.60	55.00	6	22,443	0.03%
2021/02/23	5	55.12	5	55.84	55.00	0	22,545	0.00%
2021/02/22	4	54.82	13	55.88	54.40	-9	22,470	-0.04%
2021/02/19	0	0.00	8.8	52.92	53.10	-8.8	22,464	-0.04%
2021/02/18	2	52.25	2	51.90	52.40	0	22,985	0.00%
2021/02/17	5	51.26	6	51.32	51.80	-1	23,384	0.00%
2021/02/05	1	49.30	0	0.00	48.90	1	23,516	0.00%
2021/02/04	0	0.00	2	49.73	49.35	-2	24,050	-0.01%
2021/02/03	1	50.50	1	50.90	50.60	0	24,582	0.00%
2021/02/02	0	0.00	10	50.15	50.00	-10	24,837	-0.04%
2021/02/01	11	49.55	1	48.90	49.00	10	24,991	0.04%
2021/01/29	8	51.62	16	54.27	50.50	-8	24,939	-0.03%
2021/01/28	5	50.94	0	0.00	51.20	5	24,472	0.02%
2021/01/27	2	52.30	2	52.20	52.50	0	24,442	0.00%
2021/01/26	16	52.91	7	52.30	52.00	9	24,460	0.04%
2021/01/25	6	53.90	22	53.77	53.30	-16	24,404	-0.07%
2021/01/22	2	50.60	3	51.67	51.60	-1	24,222	0.00%
2021/01/21	2	51.65	2	52.15	51.00	0	24,138	0.00%
2021/01/20	8	52.40	3	53.73	51.70	5	24,060	0.02%
2021/01/19	13	55.66	12	54.63	54.80	1	23,846	0.00%
2021/01/18	1	55.00	6	55.40	55.50	-5	23,821	-0.02%
2021/01/15	1	54.50	0	0.00	54.00	1	23,598	0.00%
2021/01/14	17	54.01	0	0.00	53.90	17	23,431	0.07%
2021/01/13	1	55.70	2	54.90	55.30	-1	23,327	0.00%
2021/01/12	41	55.86	14.2	57.06	55.30	26.8	23,246	0.12%
2021/01/11	7.2	54.09	25	55.25	56.50	-17.8	22,867	-0.08%
2021/01/08	3	54.03	2	53.65	53.50	1	22,833	0.00%
2021/01/07	22	53.35	2	53.90	53.20	20	23,230	0.09%
2021/01/06	2	52.70	1	55.80	53.00	1	23,313	0.00%
2021/01/05	8	53.81	17	53.54	54.70	-9	23,142	-0.04%
2021/01/04	35	55.61	30	55.31	54.70	5	23,109	0.02%
2020/12/31	53	54.79	56.1	53.95	54.10	-3.1	23,051	-0.01%
2020/12/30	2	52.00	0	0.00	51.80	2	22,367	0.01%
2020/12/29	2.1	52.31	3	51.70	52.80	-0.9	22,044	0.00%
2020/12/28	17	52.38	3	52.63	51.60	14	21,821	0.06%
2020/12/25	16	51.77	38	51.44	51.00	-22	21,429	-0.10%
2020/12/24	35	49.35	17	49.22	50.60	18	20,612	0.09%
2020/12/23	8	46.71	62	47.16	46.90	-54	19,511	-0.28%
2020/12/22	0	0.00	30	45.06	43.60	-30	18,595	-0.16%
2020/12/18	5	44.50	0	0.00	44.00	5	18,713	0.03%
2020/12/17	5	44.60	23	45.06	45.25	-18	18,690	-0.10%
2020/12/16	0	0.00	2	44.10	44.75	-2	18,660	-0.01%
2020/12/15	5	43.93	4	44.18	42.70	1	18,800	0.01%
2020/12/14	41	45.51	53	44.52	45.10	-12	19,025	-0.06%
2020/12/11	61	44.34	4	45.43	44.10	57	18,840	0.30%
2020/12/10	10	46.20	12	46.78	45.80	-2	18,653	-0.01%
2020/12/09	14	46.16	5	46.25	45.95	9	18,353	0.05%
2020/12/08	0	0.00	2	44.70	44.95	-2	17,978	-0.01%
2020/12/07	0	0.00	5	44.80	44.30	-5	17,988	-0.03%
2020/12/04	6	44.40	8	44.61	44.30	-2	17,926	-0.01%
2020/12/03	10	44.55	6	45.05	44.35	4	17,860	0.02%
2020/12/02	21	45.41	16	45.26	44.70	5	17,857	0.03%
2020/12/01	14	43.51	9	43.78	45.80	5	17,637	0.03%
2020/11/30	22	44.96	5	45.00	44.60	17	17,461	0.10%
2020/11/27	10	44.18	11	44.75	45.15	-1	17,327	-0.01%
2020/11/26	27	43.48	5	44.07	43.65	22	17,355	0.13%
2020/11/25	16	43.10	15.7	43.58	42.40	0.3	17,154	0.00%
2020/11/24	53	45.43	61	44.70	43.20	-8	17,057	-0.05%
2020/11/23	117	42.68	103.1	43.30	44.40	13.9	16,399	0.08%	大買/大賣/
2020/11/20	1	40.25	22	39.94	40.40	-21	16,776	-0.13%
2020/11/19	29	39.02	22	39.92	39.00	7	16,927	0.04%
2020/11/18	32	39.75	30	39.70	39.55	2	17,618	0.01%
2020/11/17	23	40.89	9	40.09	39.50	14	18,922	0.07%
2020/11/16	8	40.31	7	39.99	41.35	1	21,270	0.00%
2020/11/13	5	38.85	3	39.05	38.70	2	21,508	0.01%
2020/11/12	14	38.75	3	38.52	38.15	11	21,713	0.05%
2020/11/11	3	40.19	5	40.12	40.35	-2	21,395	-0.01%
2020/11/10	3	38.93	5	39.33	38.05	-2	20,909	-0.01%
2020/11/09	1	38.80	3	38.62	39.00	-2	20,791	-0.01%
2020/11/06	0	0.00	4	38.06	37.65	-4	20,707	-0.02%
2020/11/05	5	37.75	21	37.38	37.90	-16	20,769	-0.08%
2020/11/04	7	36.83	6	36.88	37.00	1	20,901	0.00%
2020/11/03	2	36.90	0	0.00	36.90	2	21,491	0.01%
2020/11/02	3	35.88	2	35.45	35.30	1	22,085	0.00%
2020/10/28	12	38.70	1	37.65	37.55	11	22,554	0.05%
2020/10/27	2	38.40	1	37.95	38.45	1	22,538	0.00%
2020/10/23	7	38.21	7	38.21	38.15	0	22,541	0.00%
2020/10/22	3	37.32	6	37.65	37.80	-3	22,637	-0.01%
2020/10/21	23	37.55	20	37.55	37.40	3	22,620	0.01%
2020/10/20	1	36.80	3	37.30	36.75	-2	22,601	-0.01%
2020/10/19	8	37.04	8	37.09	37.15	0	22,594	0.00%
2020/10/16	8	37.73	0	0.00	36.80	8	22,574	0.04%
2020/10/15	2	39.35	6	39.48	39.00	-4	22,229	-0.02%
2020/10/14	1	39.20	1	38.95	38.70	0	21,642	0.00%
2020/10/13	1	38.45	6	38.67	38.30	-5	21,478	-0.02%
2020/10/12	0	0.00	1	37.70	38.30	-1	21,336	0.00%
2020/10/08	5	38.69	0	0.00	37.95	5	21,233	0.02%
2020/10/07	0	0.00	5	38.21	38.40	-5	21,039	-0.02%
2020/10/06	1	37.70	2	37.40	37.45	-1	20,941	0.00%
2020/10/05	11	36.61	10	36.80	36.90	1	21,030	0.00%
2020/09/30	1	35.85	1	36.05	36.30	0	21,064	0.00%
2020/09/28	1	35.50	1	35.70	35.45	0	21,083	0.00%
2020/09/25	0	0.00	1	35.15	34.95	-1	21,098	0.00%
2020/09/24	2	35.90	0	0.00	35.30	2	21,089	0.01%
2020/09/23	20	38.25	17	38.38	37.10	3	21,179	0.01%
2020/09/21	2	37.85	2	37.75	37.40	0	20,794	0.00%
2020/09/18	1	38.80	1	38.10	37.60	0	20,814	0.00%
2020/09/17	2	37.45	7	37.39	38.20	-5	20,556	-0.02%
2020/09/16	6.2	36.52	4	36.65	36.40	2.2	20,061	0.01%
2020/09/15	2	36.73	2	36.33	35.90	0	19,992	0.00%
2020/09/11	2	35.53	0	0.00	34.65	2	20,003	0.01%
2020/09/07	3	36.75	8	36.95	35.70	-5	19,811	-0.03%
2020/09/04	21	36.80	80	36.14	36.75	-59	19,837	-0.30%
2020/09/03	1	37.65	0	0.00	37.40	1	19,855	0.01%
2020/09/02	4	37.85	3	38.10	38.00	1	19,694	0.01%
2020/09/01	73	37.98	20	37.63	38.55	53	19,779	0.27%
2020/08/31	4	36.85	51	36.75	36.70	-47	19,408	-0.24%
2020/08/28	2	37.50	13	37.86	37.40	-11	19,647	-0.06%
2020/08/27	54	37.68	9	37.49	37.35	45	20,272	0.22%
2020/08/26	115	39.31	126	39.83	38.40	-11	19,892	-0.06%	大買/大賣/
2020/08/25	24	38.38	7	38.36	38.40	17	18,326	0.09%
2020/08/24	18	37.67	20	38.45	39.00	-2	17,887	-0.01%
2020/08/21	32	38.80	6	38.65	37.95	26	17,062	0.15%
2020/08/20	50	37.33	44	36.88	38.75	6	15,582	0.04%
2020/08/19	4	35.93	8	36.46	36.85	-4	12,641	-0.03%
2020/08/18	1	33.20	21	31.97	33.50	-20	11,930	-0.17%
2020/08/17	6	31.69	3	31.83	32.00	3	11,501	0.03%
2020/08/14	20	30.50	0	0.00	30.45	20	11,271	0.18%
2020/08/13	0	0.00	3	30.00	30.05	-3	11,222	-0.03%
2020/08/12	1	29.50	0	0.00	29.90	1	11,049	0.01%
2020/08/11	15	30.77	12	30.29	29.80	3	10,944	0.03%
2020/08/10	1	30.65	50	30.67	30.40	-49	10,915	-0.45%
2020/08/07	10	32.46	13	32.28	32.40	-3	10,682	-0.03%
2020/08/06	50	30.30	2	32.65	32.65	48	10,058	0.48%
2020/08/05	2	28.90	1	29.50	29.70	1	9,412	0.01%
2020/08/04	14	29.21	9	29.19	28.80	5	9,278	0.05%
2020/07/31	3	29.23	5	29.32	29.35	-2	8,858	-0.02%
2020/07/30	28	29.04	28	29.40	29.55	0	8,845	0.00%
2020/07/27	1	27.90	1	28.55	28.55	0	8,632	0.00%
2020/07/24	3	28.90	13	28.81	27.95	-10	8,703	-0.11%
2020/07/22	0	0.00	1	28.70	28.45	-1	8,692	-0.01%
2020/07/17	11	27.05	8	27.00	27.05	3	9,148	0.03%
2020/07/16	1	28.15	1	28.20	28.05	0	9,131	0.00%
2020/07/15	2	29.18	5	29.34	28.65	-3	9,100	-0.03%
2020/07/14	9	29.72	7	29.79	29.35	2	9,016	0.02%
2020/07/13	2	29.40	0	0.00	30.15	2	8,848	0.02%
2020/07/10	1	29.15	3	29.28	28.95	-2	8,720	-0.02%
2020/07/09	1	29.60	0	0.00	29.70	1	8,548	0.01%
2020/07/08	0	0.00	1	29.30	29.45	-1	8,462	-0.01%
2020/07/07	1	28.85	0	0.00	29.15	1	8,344	0.01%
2020/07/06	8	29.05	0	0.00	29.20	8	8,298	0.10%
2020/07/03	1	29.40	0	0.00	29.10	1	8,235	0.01%
2020/07/02	0	0.00	2	29.60	29.80	-2	8,010	-0.02%
2020/07/01	1	28.45	1	28.75	28.50	0	7,748	0.00%
2020/06/30	31	28.29	31	28.30	28.30	0	7,703	0.00%
2020/06/29	3	28.63	0	0.00	27.85	3	7,753	0.04%
2020/06/24	0	0.00	1	28.90	29.20	-1	7,613	-0.01%
2020/06/23	1	28.40	0	0.00	28.15	1	7,535	0.01%
2020/06/22	0	0.00	1	29.10	28.60	-1	7,503	-0.01%
2020/06/18	1.3	28.38	0	0.00	28.80	1.3	7,303	0.02%
2020/06/17	0	0.00	0.4	28.45	28.60	-0.4	7,261	-0.01%
2020/06/12	3	28.73	3	28.82	29.65	0	7,134	0.00%
2020/06/10	1	29.25	2	29.68	30.00	-1	6,942	-0.01%
2020/06/05	5	29.05	5	29.30	29.10	0	6,346	0.00%
2020/06/04	30	29.23	30	29.49	29.30	0	6,172	0.00%
2020/06/03	45	27.21	50	28.18	28.95	-5	5,701	-0.09%
2020/06/02	3	27.05	20	25.15	27.00	-17	4,644	-0.37%
2020/06/01	0	0.00	1	24.50	24.60	-1	4,304	-0.02%
2020/05/29	1	24.20	0	0.00	23.70	1	4,277	0.02%
2020/05/27	0	0.00	1	24.70	24.80	-1	4,245	-0.02%
2020/05/26	1	24.10	0	0.00	24.15	1	4,214	0.02%
2020/05/14	10	24.50	0	0.00	24.20	10	3,846	0.26%
2020/05/13	10	24.65	1	24.70	25.00	9	3,803	0.24%
2020/05/07	1	24.70	0	0.00	24.95	1	3,674	0.03%
2020/05/05	0	0.00	0.7	25.25	25.40	-0.7	3,573	-0.02%
2020/05/04	2	24.30	0	0.00	24.40	2	3,499	0.06%
2020/04/24	1	24.45	1	23.80	23.70	0	3,331	0.00%
2020/04/23	1	24.65	1	23.85	24.05	0	3,179	0.00%
2020/04/17	0	0.00	1	21.45	21.50	-1	2,740	-0.04%
2020/04/15	1	21.10	0	0.00	21.30	1	2,700	0.04%
2020/04/14	0	0.00	1	20.85	20.95	-1	2,702	-0.04%
2020/04/07	1	19.25	0	0.00	19.40	1	2,750	0.04%
2020/03/26	1	18.55	1	18.15	18.20	0	2,953	0.00%
2020/03/06	0	0.00	1	25.45	25.40	-1	2,586	-0.04%
2020/02/10	5	24.10	5	24.15	24.15	0	2,540	0.00%
2020/02/07	0	0.00	1	23.80	23.80	-1	2,546	-0.04%
2020/02/06	1	24.25	0	0.00	24.25	1	2,544	0.04%
2020/02/04	2	22.60	2	22.80	23.15	0	2,556	0.00%
2020/01/17	0	0.00	1	27.90	27.55	-1	2,596	-0.04%
2020/01/15	0	0.00	2	27.65	27.85	-2	2,687	-0.07%
2020/01/10	0	0.00	4	26.40	26.50	-4	2,656	-0.15%
2020/01/09	4	26.90	0	0.00	26.85	4	2,658	0.15%
2020/01/08	0	0.00	14	26.60	26.55	-14	2,780	-0.50%
2020/01/07	11	27.95	0	0.00	27.50	11	2,827	0.39%
2020/01/06	0	0.00	1	27.70	28.25	-1	2,859	-0.03%
2020/01/03	1	28.40	1	28.50	28.25	0	2,842	0.00%
2020/01/02	5	27.88	0	0.00	27.80	5	2,762	0.18%
2019/12/31	0	0.00	1	27.75	27.70	-1	2,787	-0.04%
2019/12/30	0	0.00	1	28.00	28.00	-1	2,797	-0.04%
2019/12/27	17	28.26	16	28.63	28.35	1	2,757	0.04%
2019/12/26	1	28.35	0	0.00	28.30	1	2,692	0.04%
2019/12/20	0	0.00	2	28.13	27.50	-2	2,391	-0.08%
2019/12/17	0	0.00	1	26.90	26.65	-1	2,248	-0.04%
2019/12/16	0	0.00	1	26.30	26.50	-1	2,290	-0.04%
2019/12/13	1	26.20	0	0.00	25.90	1	2,324	0.04%
2019/12/09	1	26.10	0	0.00	25.85	1	2,870	0.03%
2019/12/06	25	26.16	25	25.98	26.05	0	3,059	0.00%
2019/11/28	1	27.30	2	27.20	27.10	-1	3,565	-0.03%
2019/11/26	1	27.05	0	0.00	27.10	1	3,792	0.03%
2019/11/19	2	26.90	0	0.00	26.80	2	4,160	0.05%
2019/11/12	7	26.61	6	26.85	26.90	1	4,493	0.02%
2019/10/30	0	0.00	2	29.10	29.00	-2	4,501	-0.04%
2019/10/29	1	28.50	0	0.00	28.40	1	4,579	0.02%
2019/10/28	1	28.65	1	28.40	28.35	0	4,594	0.00%
2019/10/25	1	28.65	0	0.00	28.35	1	4,620	0.02%
2019/10/23	20	29.05	21	29.37	29.05	-1	4,657	-0.02%
2019/10/22	1	28.50	0	0.00	28.40	1	4,591	0.02%
2019/10/17	1	28.40	0	0.00	28.35	1	4,729	0.02%
2019/10/16	1	28.60	3	28.70	28.70	-2	4,749	-0.04%
2019/10/15	14	27.78	11	27.87	28.30	3	4,662	0.06%
2019/09/24	5	30.45	16	30.21	30.15	-11	5,526	-0.20%
2019/09/23	21	30.83	10	30.35	30.35	11	5,547	0.20%
2019/09/11	0	0.00	70	28.00	27.65	-70	5,550	-1.26%
2019/09/10	0	0.00	1	28.60	28.35	-1	5,526	-0.02%
2019/09/09	30	28.70	41	28.21	28.20	-11	5,567	-0.20%
2019/09/06	23	29.57	13	28.83	28.60	10	5,543	0.18%
2019/09/05	0	0.00	3	28.92	28.50	-3	5,199	-0.06%
2019/09/04	1	28.60	1	28.70	28.70	0	5,121	0.00%
2019/09/02	0	0.00	1.1	28.32	29.00	-1.1	4,945	-0.02%
2019/08/30	1	28.00	44	27.80	27.35	-43	4,867	-0.88%
2019/08/29	11	27.79	0	0.00	27.95	11	4,679	0.24%
2019/08/28	34	28.08	0	0.00	27.70	34	4,637	0.73%
2019/08/27	10	27.50	10	27.75	27.70	0	4,575	0.00%
2019/08/22	1	27.20	1	27.10	27.05	0	4,329	0.00%
2019/08/21	0	0.00	9	26.94	26.75	-9	4,229	-0.21%
2019/08/20	0	0.00	5	26.53	26.50	-5	4,192	-0.12%
2019/08/19	20	26.20	23	26.51	26.25	-3	4,110	-0.07%
2019/08/16	2	25.93	1	26.25	25.80	1	4,037	0.02%
2019/08/15	10	26.10	1	25.55	26.15	9	3,992	0.23%
2019/08/14	12	25.85	31	25.70	25.70	-19	3,939	-0.48%
2019/08/13	33	25.95	1	26.00	25.75	32	3,863	0.83%
2019/08/12	17	24.97	16	25.35	25.95	1	3,757	0.03%
2019/08/02	4	24.53	0	0.00	24.50	4	3,916	0.10%
2019/07/31	1	25.45	0	0.00	25.75	1	3,999	0.03%
2019/07/29	1	26.35	0	0.00	26.35	1	4,035	0.02%
2019/07/26	15	27.05	15	26.75	26.75	0	4,037	0.00%
2019/07/25	1	26.50	0	0.00	27.00	1	4,028	0.02%
2019/07/24	0	0.00	15	26.75	26.65	-15	3,979	-0.38%
2019/07/23	15	25.95	0	0.00	25.95	15	3,926	0.38%
2019/07/18	2	25.65	0	0.00	25.65	2	3,996	0.05%
2019/07/16	19	27.04	31	26.65	26.70	-12	4,076	-0.29%
2019/07/15	6	26.66	25	26.62	26.50	-19	4,108	-0.46%
2019/07/12	35	27.27	0	0.00	27.05	35	4,299	0.81%
2019/07/08	12	27.50	10	27.45	27.45	2	5,160	0.04%
2019/07/05	0	0.00	1	27.35	27.00	-1	5,857	-0.02%
2019/07/02	0	0.00	21	26.01	25.90	-21	5,601	-0.37%
2019/07/01	21	25.75	0	0.00	26.00	21	5,601	0.37%
2019/06/21	3.1	25.87	1	25.75	25.55	2.1	5,895	0.04%
2019/06/20	0	0.00	15	26.15	26.05	-15	5,935	-0.25%
2019/06/19	15	25.68	0	0.00	25.80	15	5,979	0.25%
2019/06/17	4	26.15	4	25.90	25.90	0	6,100	0.00%
2019/06/12	15	25.50	15	25.20	25.00	0	6,351	0.00%
2019/06/11	10	24.95	32	25.25	25.30	-22	6,380	-0.34%
2019/06/10	12	24.72	10	25.10	25.25	2	6,416	0.03%
2019/06/06	20	25.10	2	24.75	24.50	18	6,437	0.28%
2019/05/29	1	24.25	0	0.00	24.25	1	6,571	0.02%
2019/05/27	10	24.65	10	24.51	24.55	0	6,765	0.00%
2019/05/22	0	0.00	11	24.45	24.20	-11	6,957	-0.16%
2019/05/21	10	23.65	0	0.00	24.45	10	7,021	0.14%
2019/05/20	1	23.85	0	0.00	23.90	1	7,087	0.01%
2019/05/16	0	0.00	1	24.75	24.40	-1	7,583	-0.01%
2019/05/13	10	23.75	0	0.00	23.30	10	8,253	0.12%
2019/05/03	1	27.45	0	0.00	27.60	1	9,300	0.01%
2019/04/26	0	0.00	1	27.30	27.30	-1	9,797	-0.01%
2019/04/19	1	28.85	0	0.00	28.90	1	10,523	0.01%
2019/04/18	21	28.79	0	0.00	28.65	21	10,517	0.20%
2019/04/17	1	30.60	0	0.00	29.85	1	10,458	0.01%
2019/04/16	3	30.10	0	0.00	30.15	3	10,576	0.03%
2019/04/15	20	29.60	0	0.00	29.25	20	10,637	0.19%
2019/04/12	13	30.72	11	29.19	29.05	2	10,596	0.02%
2019/04/11	14	30.27	29	30.63	30.70	-15	10,145	-0.15%
2019/04/10	0	0.00	1	28.40	28.55	-1	9,180	-0.01%
2019/04/09	1	27.85	0	0.00	27.85	1	9,094	0.01%
2019/04/08	0	0.00	4	27.95	27.50	-4	9,061	-0.04%
2019/04/03	2	27.45	1	27.50	27.60	1	9,079	0.01%
2019/03/29	0	0.00	1	26.55	26.65	-1	9,054	-0.01%
2019/03/22	20	27.65	20	27.23	27.15	0	9,900	0.00%
2019/03/21	43	27.13	42	27.38	27.55	1	10,038	0.01%
2019/03/20	0	0.00	6	26.55	26.55	-6	10,738	-0.06%
2019/03/19	0	0.00	2	26.85	26.70	-2	10,914	-0.02%
2019/03/18	10	26.05	8	26.26	26.25	2	10,916	0.02%
2019/03/14	2	28.15	22	27.65	27.70	-20	10,870	-0.18%
2019/03/13	10	28.05	10	27.95	28.00	0	11,142	0.00%
2019/03/12	13	27.97	15	27.60	27.70	-2	11,336	-0.02%
2019/03/11	10	27.45	0	0.00	27.50	10	11,605	0.09%
2019/03/08	10	27.97	15	27.75	27.70	-5	12,319	-0.04%
2019/03/07	10	28.95	0	0.00	28.50	10	13,170	0.08%
2019/03/06	14	28.92	0	0.00	28.70	14	13,509	0.10%
2019/03/05	1	29.00	0	0.00	28.75	1	13,769	0.01%
2019/03/04	2	28.90	3	29.33	29.30	-1	13,904	-0.01%
2019/02/27	6	28.60	0	0.00	28.75	6	13,919	0.04%
2019/02/26	4	29.65	0	0.00	29.45	4	13,911	0.03%
2019/02/25	6	30.27	0	0.00	30.25	6	13,990	0.04%
2019/02/22	0	0.00	16	30.25	30.10	-16	14,172	-0.11%
2019/02/21	5	30.00	2	30.18	30.20	3	14,153	0.02%
2019/02/20	12	30.51	0	0.00	30.15	12	14,199	0.08%
2019/02/18	1	30.00	1	30.30	29.95	0	14,215	0.00%
2019/02/15	3	31.63	12	32.22	31.00	-9	14,082	-0.06%
2019/02/14	5	31.67	4	31.90	31.25	1	13,848	0.01%
2019/02/13	15	31.85	17	31.56	31.35	-2	13,838	-0.01%
2019/02/12	1	30.80	0	0.00	31.30	1	13,648	0.01%
2019/02/11	11	30.35	32	30.88	31.15	-21	13,564	-0.15%
2019/01/28	0	0.00	3	29.22	29.00	-3	13,834	-0.02%
2019/01/25	3	28.80	4	28.86	28.75	-1	14,039	-0.01%
2019/01/24	7	29.01	7	28.60	28.40	0	14,141	0.00%
2019/01/23	0	0.00	1	28.15	28.25	-1	13,989	-0.01%
2019/01/22	19	28.72	17	28.46	28.10	2	14,086	0.01%
2019/01/18	1	28.40	0	0.00	29.05	1	13,906	0.01%
2019/01/17	1	29.15	0	0.00	28.40	1	13,893	0.01%
2019/01/16	0	0.00	7	27.75	28.95	-7	13,553	-0.05%
2019/01/15	12	27.29	17	27.60	27.05	-5	13,306	-0.04%
2019/01/11	12	26.96	0	0.00	26.40	12	13,213	0.09%
2019/01/10	12	26.81	15	26.56	26.85	-3	13,196	-0.02%
2019/01/09	3	27.03	2	26.48	26.40	1	13,169	0.01%
2019/01/08	8	27.01	6.2	27.19	26.75	1.8	13,080	0.01%
2019/01/07	0	0.00	5	26.85	26.85	-5	12,900	-0.04%
2019/01/04	2	23.88	1	24.15	24.45	1	12,832	0.01%
2019/01/02	0	0.00	1	25.90	25.70	-1	12,860	-0.01%
2018/12/28	0	0.00	1	25.40	25.45	-1	12,985	-0.01%
2018/12/26	12	26.08	12	25.23	24.95	0	13,064	0.00%
2018/12/25	1	25.50	0	0.00	25.60	1	13,032	0.01%
2018/12/24	0	0.00	1	26.80	26.50	-1	12,977	-0.01%
2018/12/21	62	26.40	82	26.53	26.95	-20	13,020	-0.15%
2018/12/20	1	25.40	1	25.20	25.65	0	12,743	0.00%
2018/12/19	33	25.66	30	25.74	25.45	3	12,634	0.02%
2018/12/18	77.2	25.99	54	25.73	26.00	23.2	12,559	0.18%
2018/12/17	1	27.35	0	0.00	27.25	1	12,402	0.01%
2018/12/14	5	27.48	1	28.00	27.70	4	12,378	0.03%
2018/12/13	19	30.23	23	29.28	28.80	-4	12,204	-0.03%
2018/12/11	0	0.00	1	26.95	27.00	-1	11,257	-0.01%
2018/12/10	2	27.35	0	0.00	26.70	2	11,295	0.02%
2018/12/07	3	28.50	5	28.47	28.10	-2	11,245	-0.02%
2018/12/06	3	27.65	0	0.00	27.55	3	11,175	0.03%
2018/12/05	2	30.18	0	0.00	30.25	2	10,997	0.02%
2018/12/04	0	0.00	12	31.30	31.50	-12	10,949	-0.11%
2018/12/03	17	32.49	4	32.71	31.90	13	10,750	0.12%
2018/11/30	26	29.77	18	30.72	31.25	8	10,080	0.08%
2018/11/28	0	0.00	8	25.06	25.90	-8	8,915	-0.09%
2018/11/27	12	24.22	16	24.56	24.80	-4	8,751	-0.05%
2018/11/26	4	23.60	11	23.81	23.75	-7	8,657	-0.08%
2018/11/22	27	25.44	16	24.36	24.25	11	9,015	0.12%
2018/11/21	6	25.90	4	26.00	25.55	2	8,951	0.02%
2018/11/20	5	25.79	0	0.00	25.75	5	8,885	0.06%
2018/11/19	12	25.46	12	25.46	25.65	0	8,898	0.00%
2018/11/16	0	0.00	3	24.80	24.60	-3	9,020	-0.03%
2018/11/15	14	24.43	15	24.61	24.45	-1	9,163	-0.01%
2018/11/14	1	24.05	0	0.00	24.10	1	9,169	0.01%
2018/11/13	1	23.25	1	23.85	24.15	0	9,201	0.00%
2018/11/12	2	24.35	2	23.90	24.10	0	9,232	0.00%
2018/11/09	1	24.05	0	0.00	23.80	1	9,218	0.01%
2018/11/08	4	24.83	3	26.50	24.65	1	9,232	0.01%
2018/11/07	13	25.56	20	25.58	25.80	-7	9,204	-0.08%
2018/11/06	6	24.31	0	0.00	24.30	6	9,220	0.07%
2018/11/05	22	26.62	15	26.10	25.75	7	9,225	0.08%
2018/11/02	0	0.00	3	25.60	26.00	-3	8,734	-0.03%
2018/11/01	11	23.59	14	23.76	23.65	-3	8,434	-0.04%
2018/10/31	17	21.42	27	22.12	22.25	-10	8,304	-0.12%
2018/10/30	20	20.81	10	20.95	21.00	10	8,139	0.12%
2018/10/29	0	0.00	1	20.40	20.30	-1	8,095	-0.01%
2018/10/26	0	0.00	2	21.10	20.30	-2	8,223	-0.02%
2018/10/25	4	20.84	1	20.90	20.75	3	8,232	0.04%
2018/10/23	1	23.80	0	0.00	23.00	1	8,421	0.01%
2018/10/18	1	24.35	0	0.00	24.50	1	8,841	0.01%
2018/10/16	6	25.10	7	24.79	24.50	-1	9,063	-0.01%
2018/10/15	7	23.95	22	24.66	24.75	-15	9,181	-0.16%
2018/10/12	16	23.82	1	24.05	24.05	15	9,501	0.16%
2018/10/11	0	0.00	10	23.40	23.05	-10	9,716	-0.10%
2018/10/09	2	26.55	0	0.00	25.60	2	9,883	0.02%
2018/10/08	7	28.28	15	26.11	26.30	-8	9,900	-0.08%
2018/10/05	30	28.95	36	30.12	28.60	-6	9,810	-0.06%
2018/10/04	6	32.23	15	31.60	31.75	-9	9,787	-0.09%
2018/10/03	11	33.03	0	0.00	32.05	11	9,966	0.11%
2018/10/02	15	33.28	19	33.44	33.40	-4	10,174	-0.04%
2018/10/01	6	33.01	1	33.60	33.00	5	10,261	0.05%
2018/09/28	14	33.22	2	33.90	32.35	12	10,444	0.11%
2018/09/27	10	34.01	10	33.60	33.30	0	10,643	0.00%
2018/09/26	35	34.04	21	34.08	33.65	14	10,919	0.13%
2018/09/25	9	33.04	11	33.97	33.95	-2	11,420	-0.02%
2018/09/21	7	32.76	7	32.55	32.85	0	11,721	0.00%
2018/09/20	1	33.10	0	0.00	31.60	1	11,692	0.01%
2018/09/19	8	33.69	23	33.54	33.20	-15	11,730	-0.13%
2018/09/18	4	33.61	5	33.30	33.20	-1	11,875	-0.01%
2018/09/17	7	33.68	19	34.22	34.35	-12	11,951	-0.10%
2018/09/14	29	34.29	11	34.29	34.65	18	12,053	0.15%
2018/09/13	13	33.62	9	33.58	33.45	4	12,211	0.03%
2018/09/12	5	33.85	0	0.00	33.95	5	12,365	0.04%
2018/09/11	19	33.94	29	34.26	34.10	-10	12,775	-0.08%
2018/09/10	28	33.98	15	33.82	33.50	13	12,938	0.10%
2018/09/07	1	38.35	1	37.60	37.20	0	13,031	0.00%
2018/09/06	13	39.50	11	38.38	38.20	2	13,277	0.02%
2018/09/05	2	39.98	2	40.28	39.70	0	13,695	0.00%
2018/09/04	4	39.70	4	39.80	40.35	0	14,177	0.00%
2018/09/03	5	40.35	6	38.98	38.80	-1	14,395	-0.01%
2018/08/31	5	41.44	8	41.70	41.65	-3	14,562	-0.02%
2018/08/30	6	41.58	3	41.77	41.85	3	14,713	0.02%
2018/08/29	11	40.66	26	41.11	40.90	-15	14,755	-0.10%
2018/08/28	5	38.95	2	39.20	39.00	3	14,992	0.02%
2018/08/27	12	39.10	33	39.51	39.60	-21	15,665	-0.13%
2018/08/24	44	37.59	44	37.65	38.35	0	16,260	0.00%
2018/08/23	21	38.53	9	38.10	37.90	12	16,866	0.07%
2018/08/22	13	37.82	15	39.58	39.20	-2	17,355	-0.01%
2018/08/17	12	37.31	2	38.80	37.05	10	18,015	0.06%
2018/08/16	1	37.80	0	0.00	37.80	1	18,146	0.01%
2018/08/15	1	37.00	0	0.00	37.40	1	18,284	0.01%
2018/08/13	17	39.24	6	37.54	37.45	11	18,516	0.06%
2018/08/10	2	41.75	2	41.83	41.00	0	18,671	0.00%
2018/08/06	5	44.45	5	44.55	44.50	0	19,966	0.00%
2018/08/03	0	0.00	10	44.95	45.10	-10	20,087	-0.05%
2018/08/02	14	44.26	1	43.20	43.25	13	20,151	0.06%
2018/08/01	6	47.03	7	46.78	46.35	-1	20,139	0.00%
2018/07/31	7	46.94	6	46.85	47.00	1	20,239	0.00%
2018/07/30	6	48.58	3	48.80	46.45	3	20,574	0.01%
2018/07/27	8	48.61	9	48.71	48.65	-1	20,620	0.00%
2018/07/26	7	47.25	8	47.21	47.65	-1	20,598	0.00%
2018/07/25	19	45.64	19	46.31	47.10	0	20,590	0.00%
2018/07/24	10	44.08	10	44.57	44.95	0	20,477	0.00%
2018/07/23	2	43.23	1	43.40	43.50	1	20,442	0.00%
2018/07/20	6	44.14	11	43.92	43.50	-5	20,453	-0.02%
2018/07/19	24	44.88	51	44.83	44.80	-27	20,503	-0.13%
2018/07/18	17	48.79	1	48.70	45.85	16	20,485	0.08%
2018/07/17	16	50.75	16	51.01	50.90	0	20,276	0.00%
2018/07/16	23	50.98	24	49.95	49.65	-1	20,265	0.00%
2018/07/13	142	52.92	126	52.06	52.00	16	20,283	0.08%	大買/大賣/
2018/07/12	15	51.99	8	52.24	52.60	7	20,531	0.03%
2018/07/11	2	52.35	2	53.30	51.80	0	20,832	0.00%
2018/07/10	4	53.08	1	52.90	52.40	3	20,859	0.01%
2018/07/09	9	54.86	23	54.04	54.00	-14	20,861	-0.07%
2018/07/06	15	55.94	11	55.07	55.50	4	20,896	0.02%
2018/07/05	8	59.30	4	60.48	57.90	4	20,969	0.02%
2018/07/04	15	60.39	9	61.09	59.30	6	20,875	0.03%
2018/07/03	22	61.74	28	61.59	61.50	-6	20,903	-0.03%
2018/07/02	81	59.84	75	60.11	59.30	6	20,719	0.03%
2018/06/29	10	57.63	20	57.22	57.00	-10	20,522	-0.05%
2018/06/28	8	56.56	1	55.40	55.80	7	20,679	0.03%
2018/06/27	3	58.93	15	59.00	57.60	-12	21,421	-0.06%
2018/06/26	10	57.15	10.4	57.60	57.60	-0.4	21,661	0.00%
2018/06/25	14	58.44	5	57.38	56.70	9	22,331	0.04%
2018/06/22	23	58.92	23	59.35	58.40	0	22,758	0.00%
2018/06/21	9	58.33	0	0.00	57.80	9	22,747	0.04%
2018/06/20	8	58.45	8	58.55	57.60	0	22,667	0.00%
2018/06/19	1	56.80	0	0.00	57.00	1	22,460	0.00%
2018/06/13	13	61.82	7	59.00	58.70	6	21,992	0.03%
2018/06/12	4	61.93	6	63.42	65.10	-2	21,603	-0.01%
2018/06/11	12	60.43	11	60.70	60.00	1	21,153	0.00%
2018/06/08	15	60.29	19	59.76	59.60	-4	21,069	-0.02%
2018/06/07	8	61.14	5	59.80	59.80	3	20,875	0.01%
2018/06/06	8	61.69	9	61.69	60.60	-1	20,827	0.00%
2018/06/05	5	63.24	4	63.68	60.60	1	21,042	0.00%
2018/06/04	40	67.74	37	66.37	64.40	3	20,988	0.01%
2018/06/01	16	61.87	19	63.48	66.60	-3	20,470	-0.01%
2018/05/31	20	64.24	19	63.38	60.60	1	19,774	0.01%
2018/05/30	9	59.43	24	60.18	61.20	-15	19,175	-0.08%
2018/05/29	18	57.08	19	57.66	57.20	-1	18,789	-0.01%
2018/05/28	22	56.05	24	56.38	56.70	-2	18,734	-0.01%
2018/05/25	12	52.69	22	52.83	53.80	-10	18,330	-0.05%
2018/05/24	20	51.79	3	52.27	51.80	17	18,130	0.09%
2018/05/23	3	50.07	4	50.80	50.10	-1	18,104	-0.01%
2018/05/22	8	51.45	5	51.96	50.70	3	17,897	0.02%
2018/05/21	3	52.17	3	51.50	50.60	0	17,741	0.00%
2018/05/18	4	53.15	3	53.97	52.10	1	17,470	0.01%
2018/05/17	11	58.56	11	57.41	57.30	0	17,203	0.00%
2018/05/16	33	59.31	28	59.16	58.20	5	17,002	0.03%
2018/05/15	6	56.32	5	57.94	59.10	1	16,351	0.01%
2018/05/14	9	52.91	15	53.10	53.80	-6	16,107	-0.04%
2018/05/11	11	52.33	11	50.76	50.60	0	15,878	0.00%
2018/05/10	6	52.72	8	53.06	52.60	-2	15,750	-0.01%
2018/05/09	6	51.60	3	51.40	51.10	3	15,652	0.02%
2018/05/08	4	53.45	1	52.60	51.60	3	15,544	0.02%
2018/05/07	30	52.81	28	53.01	54.00	2	15,424	0.01%
2018/05/04	4	50.20	6	49.80	51.00	-2	15,013	-0.01%
2018/05/03	3	48.27	2	48.30	48.50	1	14,859	0.01%
2018/05/02	15	49.34	14	49.01	48.10	1	15,094	0.01%
2018/04/30	14	49.58	14	50.11	50.50	0	15,025	0.00%
2018/04/26	6	47.07	6	47.53	47.80	0	15,154	0.00%
2018/04/25	7	48.54	12	48.07	46.90	-5	15,449	-0.03%
2018/04/24	20	42.90	27	46.68	47.75	-7	15,601	-0.04%
2018/04/23	1	49.95	6	49.07	47.65	-5	15,674	-0.03%
2018/04/20	12	50.78	1	50.10	50.00	11	16,131	0.07%
2018/04/19	7	49.36	7	49.79	49.90	0	16,878	0.00%
2018/04/18	11	49.11	22	48.76	49.05	-11	16,811	-0.07%
2018/04/17	15	49.45	13	48.70	47.55	2	16,604	0.01%
2018/04/16	1	52.60	43	54.04	52.70	-42	16,259	-0.26%
2018/04/13	11	54.72	11	55.07	54.60	0	16,165	0.00%
2018/04/12	13	55.85	6	55.68	55.90	7	16,055	0.04%
2018/04/11	53	56.59	26	55.73	57.30	27	16,235	0.17%
2018/04/09	35	57.37	24	55.29	54.00	11	16,599	0.07%
2018/04/03	8	51.79	12	52.24	55.50	-4	16,941	-0.02%
2018/04/02	8	50.63	4	50.23	50.60	4	16,618	0.02%
2018/03/31	15	50.57	5	50.50	49.80	10	16,814	0.06%
2018/03/30	20	50.45	40	50.09	49.50	-20	16,775	-0.12%
2018/03/29	15	47.18	18	47.23	48.35	-3	15,886	-0.02%
2018/03/28	28	47.75	12	46.98	46.50	16	15,454	0.10%
2018/03/27	4	43.54	47	46.20	46.40	-43	14,681	-0.29%
2018/03/26	5	39.95	5	40.75	42.20	0	14,229	0.00%
2018/03/23	10	39.80	0	0.00	39.50	10	14,181	0.07%
2018/03/22	15	41.36	2	41.45	41.00	13	14,100	0.09%
2018/03/21	5	41.20	10	41.46	42.00	-5	13,843	-0.04%
2018/03/20	14	40.24	6	39.97	39.75	8	13,608	0.06%
2018/03/19	15	40.26	2	40.05	40.45	13	13,536	0.10%
2018/03/14	0	0.00	9	40.38	40.30	-9	13,392	-0.07%
2018/03/13	9	40.40	2	39.90	39.85	7	13,261	0.05%
2018/03/12	4	40.90	0	0.00	40.20	4	13,267	0.03%
2018/03/09	3	40.33	19	39.88	39.40	-16	13,276	-0.12%
2018/03/08	8	39.72	8	39.98	40.65	0	13,007	0.00%
2018/03/07	10	38.62	7	39.10	37.80	3	12,640	0.02%
2018/03/05	0	0.00	3	38.40	37.50	-3	13,422	-0.02%
2018/03/02	28	39.51	26	39.60	39.10	2	13,869	0.01%
2018/03/01	13	39.04	11	38.06	39.40	2	13,587	0.01%
2018/02/27	3	37.10	3	37.35	37.00	0	13,458	0.00%
2018/02/26	4	37.85	4	37.60	37.65	0	13,563	0.00%
2018/02/23	0	0.00	2	37.50	37.65	-2	13,544	-0.01%
2018/02/22	0	0.00	1	34.85	35.65	-1	13,578	-0.01%
2018/02/12	0	0.00	1	33.50	33.90	-1	13,482	-0.01%
2018/02/09	2	31.75	2	31.88	31.85	0	13,447	0.00%
2018/02/06	1	32.40	0	0.00	32.35	1	13,389	0.01%
2018/02/05	0	0.00	2	34.20	35.80	-2	13,266	-0.02%
2018/02/01	1	36.30	12	36.93	36.60	-11	13,289	-0.08%
2018/01/31	12	36.74	2	37.08	36.45	10	13,308	0.08%
2018/01/30	13	37.00	0	0.00	36.90	13	13,336	0.10%
2018/01/29	0	0.00	1	39.00	38.25	-1	13,305	-0.01%
2018/01/26	7	37.81	4	38.05	38.95	3	13,367	0.02%
2018/01/25	15	38.05	25	40.57	37.90	-10	13,386	-0.07%
2018/01/24	1	38.90	13	38.98	38.70	-12	13,297	-0.09%
2018/01/23	25	39.03	2	39.20	38.30	23	13,411	0.17%
2018/01/22	2	39.10	31	39.91	39.40	-29	13,872	-0.21%
2018/01/19	32	38.90	5	39.15	39.90	27	14,166	0.19%
2018/01/18	8	39.75	5	39.60	38.90	3	13,806	0.02%
2018/01/16	29	37.52	29	38.39	38.55	0	13,081	0.00%
2018/01/15	14	36.04	2	34.45	38.10	12	12,653	0.09%
2018/01/12	2	35.33	20	34.95	34.65	-18	11,733	-0.15%
2018/01/08	5	35.80	11	35.48	34.35	-6	11,867	-0.05%
2018/01/05	0	0.00	9	35.76	36.15	-9	11,897	-0.08%
2018/01/04	29	34.57	19	34.07	35.30	10	11,835	0.08%
2018/01/03	27	33.75	3	33.48	33.55	24	11,730	0.20%
2018/01/02	18	31.81	25	32.09	32.40	-7	11,342	-0.06%