強茂 (2481)-台中銀券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.8
漲跌
--
漲幅
0.00%
成交量
781張
產業
上市半導體類股
1262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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/04/18	1	56.40	0	0.00	56.80	1	1,389	0.07%
2024/04/15	0	0.00	0.2	58.20	58.30	-0.2	1,390	-0.01%
2024/04/12	0	0.00	1	59.00	59.40	-1	1,385	-0.07%
2024/04/08	2	58.80	4	58.88	59.10	-2	1,462	-0.14%
2024/04/03	2	58.20	0	58.30	58.20	2	1,459	0.14%
2024/03/29	3	57.10	1	56.90	56.90	2	1,505	0.13%
2024/03/28	1	57.90	1	57.60	57.40	0	1,568	0.00%
2024/03/27	3	57.64	4	57.93	57.70	-1	1,591	-0.06%
2024/03/26	1	56.70	2	56.70	56.70	-1	1,581	-0.06%
2024/03/25	2	57.80	0	0.00	57.80	2	1,625	0.12%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/20	1	56.40	2	56.80	57.10	-1	2,165	-0.05%
2024/03/15	1	57.10	3	57.20	57.10	-2	2,284	-0.09%
2024/03/14	3	57.90	0	0.00	57.60	3	2,344	0.13%
2024/03/13	1	58.10	3	59.90	58.40	-2	2,361	-0.08%
2024/03/12	2.1	59.56	0	0.00	59.70	2.1	2,355	0.09%
2024/03/07	0	0.00	4	61.00	60.30	-4	2,431	-0.16%
2024/03/05	3	61.70	0	0.00	61.20	3	2,838	0.11%
2024/03/04	1	62.00	0	0.00	61.50	1	2,886	0.03%
2024/03/01	2.1	62.25	1	62.00	62.00	1.1	2,874	0.04%
2024/02/29	2	62.00	3	62.30	62.40	-1	2,876	-0.03%
2024/02/27	0	0.00	1	63.50	62.00	-1	2,876	-0.03%
2024/02/23	1	62.80	1	62.40	62.20	0	2,878	0.00%
2024/02/22	1	63.60	0	0.00	63.10	1	2,893	0.03%
2024/02/21	0.2	63.20	0	63.60	63.50	0.1	2,900	0.00%
2024/02/19	5	63.90	0	64.10	63.80	5	2,891	0.17%
2024/02/16	0	0.00	0	63.45	63.30	0	2,896	0.00%
2024/02/15	0	0.00	0.6	61.90	61.90	-0.6	2,889	-0.02%
2024/02/05	1	61.79	3	61.20	61.20	-2	2,888	-0.07%
2024/02/02	0	0.00	2	61.80	61.80	-2	2,901	-0.07%
2024/02/01	1	61.70	0	0.00	61.70	1	2,905	0.03%
2024/01/30	1	63.70	1	63.20	62.50	0	2,888	0.00%
2024/01/29	1	63.40	1	63.50	63.40	0	2,880	0.00%
2024/01/26	1	63.30	0	0.00	63.30	1	2,879	0.03%
2024/01/24	2	64.40	0	0.00	63.90	2	2,883	0.07%
2024/01/23	0	0.00	1	64.30	64.30	-1	2,899	-0.04%
2024/01/19	27	63.09	1	63.00	63.00	26	2,895	0.90%
2024/01/17	2	64.97	0	0.00	63.10	2	2,895	0.07%
2024/01/16	1	64.50	1	64.60	64.80	0	2,802	0.00%
2024/01/15	0	0.00	1	63.70	63.80	-1	2,770	-0.04%
2024/01/12	1	63.20	0	0.00	63.10	1	2,793	0.04%
2024/01/10	0	0.00	1	62.80	62.90	-1	2,804	-0.04%
2024/01/09	1	63.90	0	0.00	63.90	1	2,783	0.04%
2024/01/05	1	65.00	1.3	64.84	64.70	-0.3	2,770	-0.01%
2024/01/04	2	65.70	0	0.00	65.00	2	2,764	0.07%
2024/01/03	2	65.00	2	65.50	65.70	0	2,741	0.00%
2024/01/02	2	66.80	5	67.40	66.60	-3	2,686	-0.11%
2023/12/29	4	67.30	1	67.40	67.30	3	2,646	0.11%
2023/12/28	2.1	67.86	0	0.00	67.80	2.1	2,629	0.08%
2023/12/27	4	68.68	0	0.00	68.50	4	2,589	0.15%
2023/12/26	2	69.10	1	69.20	69.00	1	2,568	0.04%
2023/12/25	8	70.14	0	0.00	69.30	8	2,552	0.31%
2023/12/22	0	0.00	2	69.65	69.60	-2	2,486	-0.08%
2023/12/21	1	68.41	1	68.50	68.60	0	2,460	0.00%
2023/12/20	3	69.87	1	68.70	68.60	2	2,439	0.08%
2023/12/18	0	0.00	1	69.40	69.30	-1	2,342	-0.04%
2023/12/15	12	72.16	12	72.08	69.30	0	2,231	0.00%
2023/12/14	0.1	68.96	3	69.77	70.30	-2.9	1,847	-0.16%
2023/12/12	0	0.00	10	69.00	69.00	-10	1,771	-0.56%
2023/12/11	1	70.30	0	0.00	69.00	1	1,776	0.06%
2023/12/08	0	0.00	1	68.90	68.60	-1	1,714	-0.06%
2023/12/07	0	0.00	1	67.20	67.10	-1	1,699	-0.06%
2023/12/06	3	67.93	0	0.00	67.90	3	1,696	0.18%
2023/12/05	0	0.00	0	69.00	68.70	0	1,673	0.00%
2023/12/04	3	68.90	4	68.70	68.50	-1	1,630	-0.06%
2023/12/01	14.1	70.41	2	69.50	70.20	12.1	1,573	0.77%
2023/11/30	19	70.04	25	70.87	70.70	-6	1,431	-0.42%
2023/11/29	0	0.00	3	65.70	65.90	-3	1,156	-0.26%
2023/11/28	1	63.70	0	0.00	63.80	1	1,104	0.09%
2023/11/22	1	63.80	0	63.80	63.80	1	1,142	0.08%
2023/11/21	3	63.70	0	0.00	63.70	3	1,146	0.26%
2023/11/20	1	62.80	0	0.00	62.90	1	1,139	0.09%
2023/11/15	0	0.00	2	61.20	61.60	-2	1,156	-0.17%
2023/11/08	0	0.00	1	61.90	62.00	-1	1,248	-0.08%
2023/11/07	0	0.00	4	61.60	61.80	-4	1,291	-0.31%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/10/31	0	0.00	2	61.20	59.60	-2	1,525	-0.13%
2023/10/26	0	0.00	1	62.50	62.20	-1	1,693	-0.06%
2023/10/20	0.1	60.68	0	0.00	61.80	0.1	1,961	0.01%
2023/10/16	0	0.00	1	63.30	63.30	-1	2,403	-0.04%
2023/10/13	1	64.80	0	0.00	64.40	1	2,994	0.03%
2023/10/11	1	64.90	2	64.30	64.20	-1	3,635	-0.03%
2023/10/05	1	64.50	0	0.00	64.80	1	4,607	0.02%
2023/10/04	0	0.00	31	63.81	63.80	-31	5,391	-0.57%
2023/09/28	0	0.00	1	63.80	64.00	-1	5,639	-0.02%
2023/09/26	1	64.00	0	0.00	64.00	1	5,682	0.02%
2023/09/21	1	64.10	0	0.00	64.00	1	5,704	0.02%
2023/09/19	1	65.90	3	66.50	65.80	-2	5,784	-0.03%
2023/09/18	0	0.00	1	67.30	67.10	-1	5,793	-0.02%
2023/09/15	2	66.40	4	66.35	66.40	-2	5,809	-0.03%
2023/09/13	0	0.00	1	65.50	65.80	-1	5,789	-0.02%
2023/09/12	2	65.90	0	0.00	65.80	2	5,816	0.03%
2023/09/11	1	65.80	2	65.25	64.80	-1	5,816	-0.02%
2023/09/07	1	65.20	0.2	65.30	64.70	0.8	5,837	0.01%
2023/09/05	1	65.70	0	0.00	65.80	1	5,961	0.02%
2023/09/01	0	0.00	7	64.46	64.30	-7	5,963	-0.12%
2023/08/30	2	63.75	3	63.87	64.00	-1	6,007	-0.02%
2023/08/29	1	61.70	0	0.00	62.70	1	6,070	0.02%
2023/08/28	10	62.00	0	0.00	61.60	10	6,075	0.16%
2023/08/25	0	0.00	1	62.60	62.20	-1	6,093	-0.02%
2023/08/24	1	63.00	3	63.07	62.60	-2	6,106	-0.03%
2023/08/23	2	62.40	5	62.30	62.30	-3	6,159	-0.05%
2023/08/22	0	0.00	1	62.60	62.10	-1	6,172	-0.02%
2023/08/18	0	0.00	2	64.20	63.10	-2	6,202	-0.03%
2023/08/17	3	63.47	3	63.30	64.40	0	6,202	0.00%
2023/08/16	2	62.40	1	62.20	62.50	1	6,180	0.02%
2023/08/15	5	62.94	1	63.00	63.10	4	6,199	0.06%
2023/08/14	1	64.10	0	0.00	62.60	1	6,204	0.02%
2023/08/11	2	65.50	4	65.98	65.20	-2	6,171	-0.03%
2023/08/10	5	67.10	4	67.63	66.80	1	6,139	0.02%
2023/08/09	7	70.13	0	0.00	70.30	7	6,052	0.12%
2023/08/08	3	72.10	1	72.30	71.80	2	6,001	0.03%
2023/08/07	1	71.70	4	72.10	72.90	-3	5,999	-0.05%
2023/08/04	7	70.91	1	72.00	71.30	6	6,010	0.10%
2023/08/02	5	72.96	4	72.68	71.70	1	6,010	0.02%
2023/08/01	4	72.88	3	73.93	73.50	1	5,947	0.02%
2023/07/31	2	74.44	0	0.00	72.70	2	5,894	0.03%
2023/07/28	6.2	74.27	21	74.81	74.80	-14.8	5,830	-0.25%
2023/07/27	8	77.23	0	0.00	77.80	8	5,781	0.14%
2023/07/26	3	76.53	1	75.50	75.40	2	5,704	0.04%
2023/07/25	1	77.20	1	76.80	76.50	0	5,677	0.00%
2023/07/24	28	76.33	1	76.30	76.30	27	5,619	0.48%
2023/07/21	1	77.50	2	77.60	77.70	-1	5,525	-0.02%
2023/07/20	2	78.05	4	78.60	78.60	-2	5,494	-0.04%
2023/07/19	3.1	78.78	0	0.00	77.60	3.1	5,426	0.06%
2023/07/18	54	80.44	31	81.65	79.90	23	5,296	0.43%
2023/07/17	17	79.39	20	79.92	80.10	-3	4,748	-0.06%
2023/07/14	8.2	77.07	5.1	77.80	78.00	3.1	4,388	0.07%
2023/07/13	11.1	75.78	4	75.25	75.20	7.1	4,225	0.17%
2023/07/12	20.1	79.68	13	78.12	76.30	7.1	4,058	0.17%
2023/07/11	13.2	76.44	38.9	77.47	79.00	-25.7	3,399	-0.76%
2023/07/10	6	71.85	8	71.38	71.90	-2	2,663	-0.08%
2023/07/07	3	68.37	0	0.00	68.00	3	2,516	0.12%
2023/07/06	3	69.80	0	0.00	69.60	3	2,535	0.12%
2023/07/05	2.1	70.43	3	70.10	70.10	-0.9	2,547	-0.04%
2023/07/04	0.1	69.50	1	69.60	69.50	-0.9	2,554	-0.04%
2023/06/30	0	0.00	4	69.20	69.30	-4	2,628	-0.15%
2023/06/29	1	69.20	2	69.10	69.00	-1	2,671	-0.04%
2023/06/27	1	70.90	1	69.20	68.90	0	3,105	0.00%
2023/06/26	0	0.00	1	69.80	69.80	-1	3,064	-0.03%
2023/06/21	2	69.15	0	0.00	69.30	2	3,102	0.06%
2023/06/19	1	67.80	3	67.77	67.80	-2	3,365	-0.06%
2023/06/16	1	69.20	0	0.00	68.90	1	3,404	0.03%
2023/06/15	3	69.80	1	69.70	69.80	2	3,655	0.05%
2023/06/14	1	70.00	0	0.00	70.00	1	3,677	0.03%
2023/06/13	2	70.75	2	70.85	70.90	0	3,720	0.00%
2023/06/12	14	70.86	6	71.50	70.80	8	3,760	0.21%
2023/06/09	1	71.10	5	70.96	70.90	-4	3,746	-0.11%
2023/06/07	0	0.00	2	70.20	70.30	-2	3,866	-0.05%
2023/06/06	0	0.00	3	70.57	69.40	-3	3,969	-0.08%
2023/06/05	1	71.00	0	0.00	71.00	1	4,284	0.02%
2023/06/02	3	70.93	1	70.90	71.00	2	4,565	0.04%
2023/06/01	1	70.50	0	0.00	70.40	1	4,811	0.02%
2023/05/31	0	0.00	2	70.00	70.00	-2	4,813	-0.04%
2023/05/26	0	0.00	4	68.80	68.50	-4	4,761	-0.08%
2023/05/25	2	68.35	11	68.31	68.30	-9	4,755	-0.19%
2023/05/22	0	0.00	1	67.40	67.50	-1	4,775	-0.02%
2023/05/19	1	67.30	3	67.43	67.00	-2	4,807	-0.04%
2023/05/18	2	66.50	1	66.60	66.90	1	4,852	0.02%
2023/05/17	1	66.00	0	0.00	66.00	1	4,888	0.02%
2023/05/15	1	65.20	0	0.00	64.70	1	4,903	0.02%
2023/05/11	1	65.90	1	65.20	65.30	0	4,979	0.00%
2023/05/10	1	65.80	20	66.98	66.70	-19	5,006	-0.38%
2023/05/09	1	66.60	44	65.73	65.00	-43	5,044	-0.85%
2023/05/08	0	0.00	1	66.80	66.80	-1	5,100	-0.02%
2023/05/05	0	0.00	1	66.60	66.60	-1	5,278	-0.02%
2023/05/03	1	66.70	0	0.00	66.70	1	5,474	0.02%
2023/05/02	1	67.50	1	66.90	67.00	0	5,540	0.00%
2023/04/28	1	64.90	1	65.30	65.40	0	5,623	0.00%
2023/04/27	3	64.40	3	63.90	64.30	0	5,616	0.00%
2023/04/26	4	64.00	2	63.75	64.40	2	5,612	0.04%
2023/04/25	1	66.10	0	0.00	64.30	1	5,597	0.02%
2023/04/24	1	67.20	0	0.00	66.60	1	5,574	0.02%
2023/04/21	3	67.17	1	68.90	66.80	2	5,571	0.04%
2023/04/20	3	69.93	2	69.35	69.20	1	5,542	0.02%
2023/04/19	3	71.20	0	0.00	70.60	3	5,551	0.05%
2023/04/18	2	72.10	1	72.00	71.60	1	5,527	0.02%
2023/04/17	1	72.10	2	71.80	72.20	-1	5,455	-0.02%
2023/04/14	4	69.78	3	69.63	69.90	1	5,370	0.02%
2023/04/13	5	70.90	0	0.00	70.10	5	5,323	0.09%
2023/04/12	3	71.90	5	72.14	71.80	-2	5,283	-0.04%
2023/04/11	0	0.00	1	71.80	72.00	-1	5,249	-0.02%
2023/04/10	9	71.42	0	0.00	71.70	9	5,239	0.17%
2023/04/07	5	71.80	1	71.90	71.50	4	5,213	0.08%
2023/04/06	0	0.00	3	71.83	71.70	-3	5,181	-0.06%
2023/03/31	4	71.13	0	0.00	71.30	4	5,147	0.08%
2023/03/30	2	70.90	0	0.00	70.80	2	5,119	0.04%
2023/03/29	12	71.74	13	71.12	71.00	-1	5,091	-0.02%
2023/03/28	8	71.80	10.5	71.42	70.50	-2.5	4,993	-0.05%
2023/03/27	5	70.20	7	70.04	69.90	-2	4,707	-0.04%
2023/03/24	6	69.85	13	70.11	70.00	-7	4,711	-0.15%
2023/03/23	14	70.34	12	70.73	70.30	2	4,743	0.04%
2023/03/22	6	71.90	3	72.63	72.00	3	4,658	0.06%
2023/03/21	2	71.20	1	70.80	71.30	1	4,563	0.02%
2023/03/20	7	71.84	7	72.03	71.00	0	4,701	0.00%
2023/03/17	0	0.00	3	68.00	68.90	-3	4,435	-0.07%
2023/03/16	1	66.80	0	0.00	67.20	1	4,405	0.02%
2023/03/15	15	69.63	11	68.83	69.00	4	4,388	0.09%
2023/03/14	1	67.70	1	68.50	68.10	0	4,401	0.00%
2023/03/13	3.5	68.39	5	68.30	69.10	-1.6	4,451	-0.03%
2023/03/10	11	69.86	4	69.63	69.40	7	4,458	0.16%
2023/03/09	1	71.90	3	71.63	71.70	-2	4,608	-0.04%
2023/03/08	26	72.90	6.1	72.72	72.10	20	4,625	0.43%
2023/03/07	17	71.52	17	71.89	71.80	0	4,341	0.00%
2023/03/06	59	71.39	27.2	70.89	70.70	31.9	4,092	0.78%
2023/03/02	0	66.03	0	0.00	65.90	0	3,820	0.00%
2023/02/24	8.1	66.90	9	67.19	66.80	-0.9	3,849	-0.02%
2023/02/23	0	0.00	2	66.60	66.50	-2	3,851	-0.05%
2023/02/22	8	66.43	2	66.30	66.20	6	3,873	0.16%
2023/02/21	1	67.70	6	67.92	67.60	-5	3,879	-0.13%
2023/02/20	1	67.40	0	0.00	67.50	1	3,947	0.03%
2023/02/15	0	0.00	1	67.30	66.30	-1	3,941	-0.03%
2023/02/14	5	67.30	1	66.90	66.50	4	3,907	0.10%
2023/02/10	2	67.05	1	67.80	67.00	1	3,946	0.03%
2023/02/09	1	68.60	0	0.00	68.50	1	3,932	0.03%
2023/02/08	0	0.00	1	68.80	68.70	-1	3,918	-0.03%
2023/02/07	16	68.37	10	68.81	69.10	6	3,901	0.15%
2023/02/06	9	68.48	11	68.33	68.60	-2	3,895	-0.05%
2023/02/03	8	68.80	21	69.09	69.10	-13	3,846	-0.34%
2023/02/02	5	67.58	1	67.60	68.10	4	3,694	0.11%
2023/02/01	1	68.10	37	67.27	67.10	-36	3,638	-0.99%
2023/01/31	3	65.63	7	66.14	66.30	-4	3,600	-0.11%
2023/01/30	32	65.58	6	65.40	65.30	26	3,581	0.73%
2023/01/17	3	62.83	0	0.00	62.80	3	3,502	0.09%
2023/01/16	2	62.10	3	62.33	62.50	-1	3,522	-0.03%
2023/01/12	1	63.90	1	62.40	62.00	0	3,574	0.00%
2023/01/11	0	0.00	40	63.60	63.50	-40	3,597	-1.11%
2023/01/10	1	63.00	5	63.08	63.10	-4	3,637	-0.11%
2023/01/09	2	62.15	2	62.80	63.00	0	3,665	0.00%
2023/01/06	1	60.10	1	60.40	60.50	0	3,675	0.00%
2022/12/28	1	58.60	0	0.00	58.40	1	3,943	0.03%
2022/12/27	1	60.20	1	60.20	60.40	0	3,945	0.00%
2022/12/23	2	60.00	2	60.50	60.40	0	4,039	0.00%
2022/12/22	0	0.00	2	61.30	60.60	-2	4,080	-0.05%
2022/12/21	0	0.00	2	60.70	60.60	-2	4,149	-0.05%
2022/12/20	5.1	62.78	131	61.56	61.20	-125.9	4,155	-3.03%	大賣/鉅額交易
2022/12/16	30	64.15	5	64.32	64.00	25	4,209	0.59%
2022/12/15	3	65.97	53	65.82	65.40	-50	4,215	-1.19%
2022/12/14	51	64.82	1	64.70	65.00	50	4,141	1.21%
2022/12/13	101	64.78	10	64.64	64.60	91	4,113	2.21%	大買/
2022/12/12	42	64.87	37	64.46	64.20	5	4,051	0.12%
2022/12/09	1	62.70	1	62.20	62.20	0	3,860	0.00%
2022/12/08	1	62.10	1	63.00	63.00	0	3,895	0.00%
2022/12/07	2	62.45	0	0.00	62.10	2	3,924	0.05%
2022/12/06	0	0.00	2	63.75	63.50	-2	3,934	-0.05%
2022/12/05	9	65.27	7	64.99	66.00	2	3,979	0.05%
2022/12/02	5	65.86	10	65.87	65.70	-5	4,065	-0.12%
2022/12/01	16	65.69	10	66.14	65.60	6	4,047	0.15%
2022/11/30	12	62.73	5	62.80	63.10	7	3,926	0.18%
2022/11/29	0.1	61.50	0	0.00	60.70	0.1	3,892	0.00%
2022/11/24	0	0.00	2	60.75	60.70	-2	4,036	-0.05%
2022/11/23	17	59.64	2	59.25	59.20	15	4,057	0.37%
2022/11/22	2	59.30	100	59.38	58.90	-98	4,165	-2.35%
2022/11/21	1	61.00	1	60.30	60.30	0	4,361	0.00%
2022/11/18	0	0.00	2	61.80	60.00	-2	4,769	-0.04%
2022/11/17	5	61.14	3	61.17	61.50	2	4,768	0.04%
2022/11/16	102	60.61	3	60.10	60.40	99	4,782	2.07%	大買/
2022/11/15	0	0.00	20	59.20	59.30	-20	4,748	-0.42%
2022/11/14	21	58.78	2	58.50	58.60	19	4,871	0.39%
2022/11/11	4	58.28	1	58.10	58.10	3	5,017	0.06%
2022/11/10	1	57.80	2	58.10	58.10	-1	5,312	-0.02%
2022/11/09	1	58.40	1	58.70	58.70	0	5,539	0.00%
2022/11/08	2	58.70	0	0.00	57.30	2	5,579	0.04%
2022/11/07	2	57.95	2	58.55	58.30	0	5,601	0.00%
2022/11/04	2	57.75	0	0.00	57.80	2	5,692	0.04%
2022/11/03	11	57.67	1	57.80	58.00	10	5,743	0.17%
2022/11/02	4	57.48	4	57.28	57.20	0	5,835	0.00%
2022/11/01	1	55.70	1	55.90	55.90	0	5,908	0.00%
2022/10/31	0	0.00	200	54.91	55.10	-200	6,159	-3.25%	大賣/鉅額交易
2022/10/28	1	54.60	4	53.93	53.70	-3	6,484	-0.05%
2022/10/27	21	54.69	2	54.95	55.60	19	6,538	0.29%
2022/10/26	3	53.70	1	54.10	53.80	2	6,519	0.03%
2022/10/25	0	0.00	1	53.60	53.10	-1	6,497	-0.02%
2022/10/24	30	53.91	0	0.00	53.10	30	6,523	0.46%
2022/10/21	12	52.85	1	52.30	52.10	11	6,565	0.17%
2022/10/20	43	52.80	4	52.75	53.30	39	6,603	0.59%
2022/10/19	2	53.70	2	53.10	53.20	0	6,675	0.00%
2022/10/18	100	53.09	1	53.30	53.60	99	6,692	1.48%
2022/10/17	3	50.73	1	49.60	52.00	2	6,812	0.03%
2022/10/14	2	52.95	1	53.30	53.00	1	7,022	0.01%
2022/10/13	0	0.00	7	49.58	49.10	-7	7,058	-0.10%
2022/10/12	2	53.70	3	53.47	53.20	-1	7,066	-0.01%
2022/10/11	2	54.60	1	54.30	54.20	1	7,092	0.01%
2022/10/06	2	57.20	5	57.30	58.00	-3	7,179	-0.04%
2022/10/05	4	58.68	1	57.00	57.10	3	7,199	0.04%
2022/10/03	1	57.40	1	57.50	57.20	0	7,236	0.00%
2022/09/30	0	0.00	5	56.60	57.00	-5	7,381	-0.07%
2022/09/29	0	0.00	3	56.50	56.00	-3	7,404	-0.04%
2022/09/28	6	55.77	61	58.68	55.00	-55	7,415	-0.74%
2022/09/27	6	58.40	2	58.25	59.50	4	7,453	0.05%
2022/09/26	63	57.83	2	58.70	57.90	61	7,571	0.81%
2022/09/23	2	63.25	1	62.00	62.00	1	7,628	0.01%
2022/09/22	1	64.40	1	64.00	64.00	0	7,688	0.00%
2022/09/20	50	66.37	50	64.76	65.40	0	7,731	0.00%
2022/09/19	1	65.60	1	65.10	65.00	0	7,790	0.00%
2022/09/16	1.2	66.34	1	65.70	65.50	0.2	7,829	0.00%
2022/09/15	11.1	68.06	81	66.31	66.40	-69.9	7,899	-0.88%
2022/09/14	1.1	66.02	1	66.80	67.40	0.1	7,925	0.00%
2022/09/13	16	67.51	3	67.70	67.00	13	7,975	0.16%
2022/09/12	8	67.21	4	67.73	67.80	4	8,102	0.05%
2022/09/08	24.2	65.71	27	66.84	68.50	-2.9	8,290	-0.03%
2022/09/07	28	64.28	49	62.99	64.40	-21	8,456	-0.25%
2022/09/06	28.1	64.58	7	64.44	63.60	21.1	8,418	0.25%
2022/09/05	10	69.87	0	0.00	67.50	10	8,364	0.12%
2022/09/02	2	69.35	2	69.95	69.70	0	8,340	0.00%
2022/09/01	13	70.42	14	69.34	68.90	-1	8,309	-0.01%
2022/08/30	2	69.05	7	69.33	69.10	-5	8,195	-0.06%
2022/08/29	5	68.52	1	68.30	68.30	4	8,202	0.05%
2022/08/26	101	71.06	5	71.18	71.60	96	8,191	1.17%	大買/
2022/08/25	9	70.96	20	70.30	70.10	-11	8,089	-0.14%
2022/08/24	2.1	67.82	2	68.15	68.10	0.1	7,866	0.00%
2022/08/23	1	68.50	16	68.38	68.20	-15	8,076	-0.19%
2022/08/22	7	69.47	4	69.30	69.30	3	8,299	0.04%
2022/08/19	8	70.25	5	69.92	69.90	3	8,332	0.04%
2022/08/18	12	69.95	2	70.00	70.40	10	8,275	0.12%
2022/08/17	18	71.58	25.1	71.74	71.00	-7.1	8,186	-0.09%
2022/08/16	4	69.05	19	69.83	70.20	-15	7,927	-0.19%
2022/08/15	4	67.13	3	67.73	67.90	1	7,819	0.01%
2022/08/12	1	66.00	1	65.70	66.20	0	7,855	0.00%
2022/08/11	17	68.41	1	68.50	66.30	16	7,936	0.20%
2022/08/10	5	67.64	5	67.48	66.80	0	8,128	0.00%
2022/08/09	7.1	67.86	2	67.60	67.40	5.1	8,351	0.06%
2022/08/08	0	0.00	2	66.70	67.30	-2	8,537	-0.02%
2022/08/05	3	67.70	151	67.85	67.60	-148	8,520	-1.74%	大賣/鉅額交易
2022/08/04	12	65.52	10.7	65.32	66.70	1.4	8,413	0.02%
2022/08/03	0	0.00	1	63.10	63.40	-1	8,327	-0.01%
2022/08/02	10	63.00	0.4	63.30	63.50	9.6	8,470	0.11%
2022/08/01	21	64.81	0	0.00	64.80	21	8,563	0.25%
2022/07/29	0.1	64.84	1	64.80	65.00	-0.9	8,652	-0.01%
2022/07/28	120	64.78	11	64.92	63.80	109	8,937	1.22%	大買/鉅額交易
2022/07/27	16	63.79	24	63.88	64.50	-8	8,971	-0.09%
2022/07/26	1.1	63.23	0	0.00	62.60	1.1	9,027	0.01%
2022/07/25	1	65.90	96	65.07	65.10	-95	9,039	-1.05%
2022/07/22	1	65.80	6	65.30	65.80	-5	9,176	-0.05%
2022/07/21	13	64.19	37	64.59	66.20	-24	9,223	-0.26%
2022/07/20	12	62.73	1	63.10	62.40	11	9,154	0.12%
2022/07/19	108	60.56	11	61.19	60.90	97	9,272	1.05%	大買/
2022/07/18	2	59.95	2	60.00	59.80	0	9,442	0.00%
2022/07/15	1	58.90	0	0.00	59.00	1	9,747	0.01%
2022/07/14	15	58.30	22	55.98	58.30	-7	10,055	-0.07%
2022/07/13	3	56.40	0	0.00	55.80	3	10,347	0.03%
2022/07/12	5.1	55.29	1	55.90	54.80	4.1	10,689	0.04%
2022/07/11	3	58.23	0	0.00	58.10	3	10,957	0.03%
2022/07/08	17	58.81	5	58.16	58.00	12	11,017	0.11%
2022/07/07	1	54.40	15	55.73	55.80	-14	10,898	-0.13%
2022/07/06	6	55.10	2	55.00	53.90	4	10,894	0.04%
2022/07/05	2	55.80	5	56.54	56.50	-3	10,938	-0.03%
2022/07/04	47	58.49	23	57.89	56.90	24	10,930	0.22%
2022/07/01	35	62.54	37	58.76	57.90	-2	11,029	-0.02%
2022/06/30	66	64.48	40	63.52	63.00	26	11,036	0.24%
2022/06/29	5.1	67.59	5	67.40	67.60	0.1	11,191	0.00%
2022/06/28	20	68.75	20	68.08	68.00	0	11,908	0.00%
2022/06/27	7	69.74	7	69.73	70.00	0	13,329	0.00%
2022/06/24	2	67.85	2	68.20	67.00	0	13,453	0.00%
2022/06/23	2	67.25	1	66.90	66.30	1	13,603	0.01%
2022/06/22	18.1	67.53	6	67.63	66.60	12.1	13,864	0.09%
2022/06/21	12	68.15	28.2	68.39	69.40	-16.2	14,058	-0.12%
2022/06/20	21	67.11	12	67.62	66.10	9	14,344	0.06%
2022/06/17	16	69.02	24	69.78	69.10	-8	14,401	-0.06%
2022/06/16	21.1	74.76	11	74.85	71.60	10.1	14,233	0.07%
2022/06/14	3.1	78.90	3	78.73	78.90	0.1	14,341	0.00%
2022/06/13	1.1	80.47	2	79.50	79.50	-0.9	14,314	-0.01%
2022/06/10	3.1	81.16	4	81.05	81.80	-1	14,409	-0.01%
2022/06/09	13	81.08	3	81.10	81.50	10	14,480	0.07%
2022/06/08	5.1	81.50	5	81.34	80.80	0.1	14,506	0.00%
2022/06/07	6	81.38	6	81.35	81.50	0	14,549	0.00%
2022/06/06	3.3	81.45	1	81.60	81.40	2.3	14,548	0.02%
2022/06/02	4	83.55	0	0.00	83.10	4	14,535	0.03%
2022/06/01	7.2	84.89	7.4	84.61	84.00	-0.2	14,505	0.00%
2022/05/31	6.3	84.02	8	84.14	83.80	-1.7	14,345	-0.01%
2022/05/30	5	82.90	18.2	82.93	84.50	-13.2	14,193	-0.09%
2022/05/27	2	80.74	0	0.00	80.20	2	13,953	0.01%
2022/05/26	6	80.48	4	80.08	78.90	2	13,935	0.01%
2022/05/25	0	0.00	22	80.15	80.20	-22	13,923	-0.16%
2022/05/24	10	79.96	5	79.20	78.70	5	13,997	0.04%
2022/05/23	4	81.55	6	82.20	81.20	-2	14,026	-0.01%
2022/05/20	3	80.83	16	80.81	81.20	-13	14,123	-0.09%
2022/05/19	12	79.97	3	79.13	81.20	9	14,577	0.06%
2022/05/18	18	81.47	12	81.65	81.20	6	14,594	0.04%
2022/05/17	4	80.40	47	80.29	82.40	-43	14,434	-0.30%
2022/05/16	14	78.86	6	80.82	78.40	8	14,348	0.06%
2022/05/13	1	76.50	9	77.40	77.20	-8	14,440	-0.06%
2022/05/12	15	76.17	6	77.60	75.50	9	14,713	0.06%
2022/05/11	8	76.30	25	77.61	77.10	-17	15,081	-0.11%
2022/05/10	31	74.45	9	74.82	75.50	22	14,961	0.15%
2022/05/09	3	78.27	0.2	78.10	77.10	2.8	15,062	0.02%
2022/05/06	1.2	80.05	4	80.10	81.20	-2.8	15,546	-0.02%
2022/05/05	4	81.93	17	81.88	81.40	-13	15,572	-0.08%
2022/05/04	3	78.80	12	78.90	78.60	-9	15,326	-0.06%
2022/05/03	8	77.44	13	77.89	77.90	-5	15,547	-0.03%
2022/04/29	19.1	77.03	18	78.29	76.10	1.1	15,578	0.01%
2022/04/28	35	74.51	40	75.34	76.00	-5	15,557	-0.03%
2022/04/27	27	73.24	36	74.07	76.10	-9	15,466	-0.06%
2022/04/26	29	77.90	7	77.34	77.00	22	15,339	0.14%
2022/04/25	12	79.43	5	79.80	78.70	7	15,252	0.05%
2022/04/22	10	83.67	5	83.66	82.80	5	15,120	0.03%
2022/04/21	5.1	83.38	9.1	83.75	84.60	-4	14,983	-0.03%
2022/04/20	36	80.84	37	80.81	80.80	-1	14,855	-0.01%
2022/04/19	23.1	81.64	7	80.79	80.60	16.1	14,623	0.11%
2022/04/18	30	83.39	9	82.84	82.00	21	14,444	0.15%
2022/04/15	24	86.48	2	88.05	85.00	22	14,235	0.15%
2022/04/14	13.1	91.34	1.2	92.00	90.80	12	14,260	0.08%
2022/04/13	3	93.87	11	94.36	93.80	-8	14,192	-0.06%
2022/04/12	13	94.85	1	95.30	93.30	12	14,352	0.08%
2022/04/11	5	95.76	5.1	95.72	95.00	-0.1	14,407	0.00%
2022/04/08	13	98.48	9	98.07	98.10	4	14,392	0.03%
2022/04/07	57.2	99.04	25	98.36	98.00	32.2	14,346	0.22%
2022/04/06	16	100.54	11	101.18	101.50	5	14,168	0.04%
2022/04/01	11.1	99.61	9	100.12	100.50	2.1	14,162	0.01%
2022/03/31	30.2	104.69	183	104.78	102.00	-152.9	13,986	-1.09%	大賣/鉅額交易
2022/03/30	209.5	106.32	59.4	107.55	105.00	150.1	13,567	1.11%	大買/鉅額交易
2022/03/29	3	100.03	3	99.93	98.80	0	12,340	0.00%
2022/03/28	7	98.81	1	99.10	98.40	6	12,524	0.05%
2022/03/25	14	99.22	23	100.32	99.90	-9	12,582	-0.07%
2022/03/24	26	97.74	6	97.98	97.80	20	12,322	0.16%
2022/03/23	33.2	100.08	20	99.49	99.60	13.2	12,188	0.11%
2022/03/22	9.2	102.77	3.1	104.51	102.50	6.1	12,003	0.05%
2022/03/21	1	105.00	7	105.43	105.00	-6	11,884	-0.05%
2022/03/18	6.1	104.91	18	104.56	105.00	-12	11,866	-0.10%
2022/03/17	3	101.30	4	101.25	102.00	-1	11,702	-0.01%
2022/03/16	2	96.60	0	0.00	96.30	2	11,705	0.02%
2022/03/15	5	98.32	2	95.05	95.00	3	11,863	0.03%
2022/03/14	3.1	102.32	6	103.33	102.00	-2.9	11,960	-0.02%
2022/03/11	1	98.80	1	99.60	101.00	0	12,395	0.00%
2022/03/10	5	101.40	2	99.60	99.50	3	12,755	0.02%
2022/03/09	1	95.01	1	97.00	97.70	0	13,630	0.00%
2022/03/08	3	97.53	5	94.28	93.70	-2	13,895	-0.01%
2022/03/07	20	98.22	15	97.47	97.30	5	14,153	0.04%
2022/03/04	4	101.25	0	0.00	101.50	4	14,469	0.03%
2022/03/03	8	103.69	2	104.50	103.00	6	14,750	0.04%
2022/03/02	2	102.00	1	102.00	103.50	1	14,986	0.01%
2022/03/01	5	103.00	0	0.00	103.50	5	15,294	0.03%
2022/02/25	0	0.00	1	102.00	100.50	-1	15,771	-0.01%
2022/02/24	8.2	99.87	6	100.22	99.40	2.2	16,240	0.01%
2022/02/23	1	103.50	1	103.50	104.00	0	16,640	0.00%
2022/02/22	26.1	102.04	37	103.26	102.50	-10.9	17,811	-0.06%
2022/02/21	30.1	107.50	28.1	110.94	106.00	2	18,081	0.01%
2022/02/18	4	107.50	3	107.83	109.00	1	17,897	0.01%
2022/02/17	45	106.54	49	107.15	107.00	-4	18,019	-0.02%
2022/02/16	21	106.62	6	107.17	107.00	15	18,175	0.08%
2022/02/15	12	107.75	4	107.25	105.00	8	18,300	0.04%
2022/02/14	5	104.70	17	106.15	106.00	-12	18,441	-0.07%
2022/02/11	9	105.17	17.2	105.68	105.00	-8.2	18,444	-0.04%
2022/02/10	5.2	102.81	1	101.50	103.00	4.2	18,668	0.02%
2022/02/09	18.1	103.72	15.5	102.68	103.00	2.6	19,384	0.01%
2022/02/08	7	102.07	37.9	101.27	102.00	-30.9	19,523	-0.16%
2022/02/07	1	93.00	1	95.00	95.00	0	19,910	0.00%
2022/01/26	4	90.45	32	90.52	90.50	-28	20,923	-0.13%
2022/01/25	8.5	92.22	6	91.85	89.50	2.5	22,423	0.01%
2022/01/24	2	85.85	5	86.42	91.30	-3	22,697	-0.01%
2022/01/21	3.2	89.08	1	90.10	88.70	2.2	23,536	0.01%
2022/01/20	3	89.23	3.1	90.11	90.30	-0.1	24,081	0.00%
2022/01/19	3.1	90.66	2	91.10	90.40	1.1	24,609	0.00%
2022/01/18	4.1	92.43	6	92.98	92.40	-2	25,087	-0.01%
2022/01/17	1	90.80	1	91.50	92.00	0	25,652	0.00%
2022/01/14	4.2	88.60	1	88.50	89.30	3.2	26,174	0.01%
2022/01/13	33.2	90.71	29	90.90	90.60	4.2	27,169	0.02%
2022/01/12	1.2	93.50	2.2	92.78	92.70	-1	27,947	0.00%
2022/01/11	12	94.95	15	93.70	93.70	-3	28,558	-0.01%
2022/01/10	19	95.75	18	94.06	98.60	1	28,664	0.00%
2022/01/07	20.3	95.34	4	96.45	95.00	16.3	28,617	0.06%
2022/01/06	23.1	100.31	1	101.50	100.50	22.1	28,343	0.08%
2022/01/05	22	100.89	6	100.75	102.00	16	28,453	0.06%
2022/01/04	2	104.27	1	107.00	104.00	1	28,502	0.00%
2022/01/03	3.4	105.62	3	106.67	105.50	0.4	28,716	0.00%
2021/12/30	3	107.00	1	107.50	107.00	2	28,796	0.01%
2021/12/29	16	106.91	13	106.69	107.00	3	28,910	0.01%
2021/12/28	13	109.42	9.1	108.35	108.00	3.9	29,134	0.01%
2021/12/27	2	109.00	5.5	108.64	109.00	-3.5	29,185	-0.01%
2021/12/24	24.6	110.70	3	109.83	107.50	21.6	29,287	0.07%
2021/12/23	16	110.75	21	110.38	111.50	-5	29,125	-0.02%
2021/12/22	54	109.33	18	109.39	108.00	36	29,022	0.12%
2021/12/21	2	108.00	8	108.88	108.00	-6	28,709	-0.02%
2021/12/20	10.1	105.50	12	105.58	105.00	-2	28,555	-0.01%
2021/12/17	6.1	104.17	1	106.50	104.50	5.1	28,800	0.02%
2021/12/16	12	107.46	17	107.74	109.00	-5	28,899	-0.02%
2021/12/15	3	104.00	7	105.21	106.00	-4	28,763	-0.01%
2021/12/14	6	102.58	18	102.50	102.50	-12	28,719	-0.04%
2021/12/13	5	105.20	32	105.47	106.00	-27	28,701	-0.09%
2021/12/10	4.1	106.12	1	106.00	105.00	3.1	28,726	0.01%
2021/12/09	11	110.09	7	109.43	109.00	4	28,660	0.01%
2021/12/08	24	111.73	34.1	112.45	112.00	-10.1	28,764	-0.04%
2021/12/07	25	112.58	3	114.33	110.00	22	28,852	0.08%
2021/12/06	35	112.03	44	112.28	113.00	-9	28,486	-0.03%
2021/12/03	62	112.71	47	113.28	111.50	15	28,344	0.05%
2021/12/02	27.1	110.51	37.2	109.21	107.00	-10.2	27,818	-0.04%
2021/12/01	9.2	110.72	8.4	111.14	110.50	0.8	27,901	0.00%
2021/11/30	16	107.69	31.1	109.18	110.50	-15.1	28,112	-0.05%
2021/11/29	17	103.74	9	104.11	106.00	8	28,267	0.03%
2021/11/26	16.1	105.59	7.2	106.53	103.50	8.9	28,113	0.03%
2021/11/25	29.3	110.58	17.2	109.08	108.00	12.1	27,981	0.04%
2021/11/24	31	110.16	38.5	110.02	112.00	-7.5	27,809	-0.03%
2021/11/23	40	109.11	64	109.16	106.00	-24	27,568	-0.09%
2021/11/22	38	111.13	24.2	108.81	108.50	13.8	27,561	0.05%
2021/11/19	27.3	111.75	47.4	112.48	111.50	-20.1	27,864	-0.07%
2021/11/18	33.5	104.67	72	105.29	106.00	-38.5	27,212	-0.14%
2021/11/17	18	102.86	17.1	102.06	102.00	0.9	27,315	0.00%
2021/11/16	16.1	100.92	1	101.00	98.20	15.1	27,667	0.05%
2021/11/15	17	101.00	10	99.37	100.50	7	28,029	0.02%
2021/11/12	15.2	102.63	12	102.46	100.50	3.2	28,240	0.01%
2021/11/11	13.1	100.73	18	100.53	101.00	-5	28,331	-0.02%
2021/11/10	10.1	96.85	8	97.00	97.90	2.1	28,092	0.01%
2021/11/09	48.1	98.74	46	98.35	98.00	2.1	27,946	0.01%
2021/11/08	50.5	103.65	30	99.99	99.20	20.5	27,499	0.07%
2021/11/05	55	109.49	53.5	109.57	110.00	1.5	26,953	0.01%
2021/11/04	72	111.63	86	111.34	110.00	-14	26,808	-0.05%
2021/11/03	96.1	110.43	116.1	108.26	108.00	-20.1	26,125	-0.08%	大賣/
2021/11/02	137.2	120.17	32	117.86	111.50	105.2	25,206	0.42%	大買/鉅額交易
2021/11/01	17.1	120.27	29	121.79	123.50	-12	23,823	-0.05%
2021/10/29	64.1	110.34	79	112.65	112.50	-15	23,484	-0.06%
2021/10/28	69	107.93	50	107.79	107.50	19	22,973	0.08%
2021/10/27	32	105.80	59	107.14	107.00	-27	22,734	-0.12%
2021/10/26	33	105.68	16	105.44	101.50	17	22,334	0.08%
2021/10/25	29	104.78	24	105.13	105.50	5	22,136	0.02%
2021/10/22	24	101.79	21	101.83	101.50	3	22,045	0.01%
2021/10/21	83	100.46	104	101.66	100.50	-21	22,333	-0.09%	大賣/
2021/10/20	77	97.76	38.1	97.31	96.80	38.9	22,038	0.18%
2021/10/19	37	97.78	59.1	99.34	101.50	-22.1	22,139	-0.10%
2021/10/18	4	93.15	43	92.33	92.60	-39	21,900	-0.18%
2021/10/15	72	91.95	45	92.72	91.40	27	22,556	0.12%
2021/10/14	31	88.62	36	89.18	89.00	-5	23,483	-0.02%
2021/10/13	30	92.66	10	86.80	87.40	20	23,748	0.08%
2021/10/12	54	94.48	61	94.00	93.30	-7	24,108	-0.03%
2021/10/08	31	92.82	44.2	93.34	94.00	-13.2	24,790	-0.05%
2021/10/07	23	89.40	8	89.80	89.50	15	25,392	0.06%
2021/10/06	14	86.87	15	86.64	86.20	-1	25,823	0.00%
2021/10/05	4	81.33	29	81.39	86.50	-25	26,290	-0.10%
2021/10/04	13.3	84.33	17	82.19	81.10	-3.7	26,522	-0.01%
2021/10/01	28.1	87.04	6	85.37	84.10	22.1	26,890	0.08%
2021/09/30	4	89.40	5	89.98	89.30	-1	27,668	0.00%
2021/09/29	6	89.05	41	89.01	87.70	-35	28,122	-0.12%
2021/09/28	1	93.50	0	0.00	91.80	1	28,938	0.00%
2021/09/27	19	95.47	15	94.10	94.60	4	29,581	0.01%
2021/09/24	24	96.07	5	95.98	95.00	19	30,007	0.06%
2021/09/23	25	92.25	30	93.00	95.40	-5	30,217	-0.02%
2021/09/22	2	90.35	24	89.89	90.20	-22	30,320	-0.07%
2021/09/17	0	0.00	4	91.90	92.30	-4	31,093	-0.01%
2021/09/16	22	92.09	17	90.41	90.40	5	31,844	0.02%
2021/09/15	36	91.23	56	92.03	92.30	-20	32,181	-0.06%
2021/09/14	39.1	92.23	19	92.02	91.70	20.1	32,862	0.06%
2021/09/13	44	95.01	49	94.74	92.30	-5	33,164	-0.02%
2021/09/10	62	92.77	62	93.59	94.90	0	33,443	0.00%
2021/09/09	13	91.61	19	92.07	93.90	-6	34,291	-0.02%
2021/09/08	28	91.99	29	91.46	90.50	-1	35,196	0.00%
2021/09/07	33	92.40	26	92.98	94.30	7	35,488	0.02%
2021/09/06	33	97.72	10	96.82	94.50	23	35,198	0.07%
2021/09/03	39	98.43	18	98.64	98.50	21	34,882	0.06%
2021/09/02	67	104.05	36	101.17	100.50	31	34,527	0.09%
2021/09/01	15	109.00	20	109.75	111.00	-5	34,572	-0.01%
2021/08/31	21	107.88	15	107.03	108.50	6	34,495	0.02%
2021/08/30	14	108.14	20	109.50	110.00	-6	34,408	-0.02%
2021/08/27	21	110.17	26	107.40	106.50	-5	34,340	-0.01%
2021/08/26	44	113.65	21	112.33	111.50	23	34,147	0.07%
2021/08/25	17	114.44	48	113.33	113.00	-31	34,077	-0.09%
2021/08/24	47	108.57	75	109.02	107.50	-28	33,308	-0.08%
2021/08/23	41	107.26	11	108.55	106.00	30	32,775	0.09%
2021/08/20	59	103.59	72	104.03	105.00	-13	32,351	-0.04%
2021/08/19	58	100.35	32	101.72	99.00	26	31,672	0.08%
2021/08/18	10	97.86	34	93.48	100.00	-24	31,083	-0.08%
2021/08/17	45	93.96	36	94.49	91.00	9	30,700	0.03%
2021/08/16	4	98.10	2	98.70	98.90	2	30,369	0.01%
2021/08/13	15	101.35	2	102.25	97.00	13	30,232	0.04%
2021/08/12	18	99.52	20	100.65	103.00	-2	30,107	-0.01%
2021/08/11	14	100.74	23	97.97	97.60	-9	29,975	-0.03%
2021/08/10	21	99.91	27	100.36	101.00	-6	29,776	-0.02%
2021/08/09	23	103.00	6	101.50	100.50	17	29,579	0.06%
2021/08/06	16	105.16	13	107.42	108.50	3	29,399	0.01%
2021/08/05	19	109.16	12	108.54	108.50	7	29,282	0.02%
2021/08/04	9	113.61	5.1	113.35	113.00	3.9	29,279	0.01%
2021/08/03	11	112.27	40	114.79	113.50	-29	29,284	-0.10%
2021/08/02	6	109.75	7	108.86	111.50	-1	28,915	0.00%
2021/07/30	7	105.21	6	104.92	102.50	1	28,598	0.00%
2021/07/29	13	106.31	11	105.91	107.00	2	28,473	0.01%
2021/07/28	49	107.40	28	105.79	104.50	21	28,180	0.07%
2021/07/27	63.1	118.66	59	120.37	114.50	4.1	27,765	0.01%
2021/07/26	43	115.81	60.1	116.12	115.50	-17.1	27,020	-0.06%
2021/07/23	86.1	113.15	51	110.46	110.00	35.1	26,312	0.13%
2021/07/22	36	109.08	57	111.68	113.50	-21	25,352	-0.08%
2021/07/21	25	109.22	17	105.06	103.50	8	25,114	0.03%
2021/07/20	10	106.01	62	106.17	108.50	-52	24,422	-0.21%
2021/07/19	42	102.69	12	101.50	100.00	30	23,783	0.13%
2021/07/16	35	100.27	38	100.25	102.50	-3	24,120	-0.01%
2021/07/15	42	98.43	51	99.21	100.00	-9	24,054	-0.04%
2021/07/14	126	105.53	20	101.13	98.10	106	23,919	0.44%	大買/鉅額交易
2021/07/13	55	112.20	64	115.34	109.00	-9	23,126	-0.04%
2021/07/12	54	99.22	83.1	104.95	105.50	-29.1	22,646	-0.13%
2021/07/09	55	95.63	85	96.23	96.00	-30	22,042	-0.14%
2021/07/08	62	95.58	37	95.28	94.80	25	21,711	0.12%
2021/07/07	56.1	95.42	66	95.04	93.60	-9.9	21,344	-0.05%
2021/07/06	62	92.35	43	91.67	92.60	19	20,611	0.09%
2021/07/05	58	92.38	85	94.52	90.50	-27	20,264	-0.13%
2021/07/02	28	83.74	41	85.07	87.60	-13	19,651	-0.07%
2021/07/01	56	83.60	9	82.02	79.70	47	19,370	0.24%
2021/06/30	12	82.66	28	83.76	86.20	-16	19,562	-0.08%
2021/06/29	16	80.75	12	79.37	78.70	4	19,614	0.02%
2021/06/28	35	81.51	15	80.35	79.60	20	19,407	0.10%
2021/06/25	20	79.36	36.1	79.30	81.80	-16.1	18,838	-0.09%
2021/06/24	15	75.07	1	74.40	74.40	14	18,163	0.08%
2021/06/23	17	72.70	26	72.88	74.50	-9	17,792	-0.05%
2021/06/22	14	67.84	29	68.29	69.90	-15	17,070	-0.09%
2021/06/21	15	68.71	12	69.03	66.20	3	16,679	0.02%
2021/06/18	29	67.31	49	66.80	68.90	-20	16,156	-0.12%
2021/06/17	22	64.50	59	64.27	65.20	-37	15,070	-0.25%
2021/06/16	22	60.90	69	60.83	61.00	-47	14,076	-0.33%
2021/06/15	4	57.28	40	57.59	57.80	-36	13,617	-0.26%
2021/06/11	3	56.50	5	56.40	56.50	-2	13,585	-0.01%
2021/06/10	2	56.75	3	57.43	57.00	-1	13,668	-0.01%
2021/06/09	66	57.28	35	56.98	56.50	31	13,562	0.23%
2021/06/08	0	0.00	18	54.68	54.80	-18	13,053	-0.14%
2021/06/07	41	53.36	20	53.33	53.40	21	13,119	0.16%
2021/06/04	12	52.75	32	53.82	54.00	-20	13,221	-0.15%
2021/06/03	32	53.11	1	53.00	53.50	31	13,225	0.23%
2021/06/02	9	53.47	18	55.27	52.90	-9	13,253	-0.07%
2021/06/01	10	51.60	2	52.15	52.00	8	12,855	0.06%
2021/05/31	0	0.00	2	50.85	51.20	-2	12,919	-0.02%
2021/05/28	2	50.70	2	50.70	50.60	0	13,004	0.00%
2021/05/27	0	0.00	1	47.85	48.35	-1	13,181	-0.01%
2021/05/26	1	47.75	5	47.85	48.40	-4	13,217	-0.03%
2021/05/25	3	47.90	4	47.53	47.85	-1	13,317	-0.01%
2021/05/24	5	45.81	4	46.31	46.25	1	13,390	0.01%
2021/05/21	7	45.94	12	45.55	46.15	-5	13,538	-0.04%
2021/05/20	6	44.17	0	0.00	43.85	6	13,616	0.04%
2021/05/18	10	42.95	0	0.00	43.55	10	13,512	0.07%
2021/05/17	0	0.00	10	40.30	39.60	-10	13,515	-0.07%
2021/05/13	5	43.60	0	0.00	44.00	5	13,381	0.04%
2021/05/12	0	0.00	6	45.14	43.50	-6	13,348	-0.04%
2021/05/11	6	48.02	4	48.21	46.60	2	13,217	0.02%
2021/05/10	27	52.19	0	0.00	51.10	27	13,093	0.21%
2021/05/07	8	52.35	1	52.00	53.60	7	13,597	0.05%
2021/05/06	2	50.40	1	50.20	50.70	1	13,602	0.01%
2021/05/05	3	51.83	1	51.20	50.90	2	13,569	0.01%
2021/05/04	2	52.35	17	51.74	52.40	-15	13,623	-0.11%
2021/05/03	3	55.57	3	55.77	55.50	0	13,697	0.00%
2021/04/29	2	59.00	0	0.00	59.00	2	13,737	0.01%
2021/04/28	16	60.48	2	60.70	60.50	14	13,804	0.10%
2021/04/27	3	60.87	2	60.00	60.20	1	13,935	0.01%
2021/04/26	26.2	62.70	25	61.83	62.70	1.2	13,805	0.01%
2021/04/23	16	61.84	19	62.79	62.40	-3	13,876	-0.02%
2021/04/22	13	62.86	20	64.19	60.50	-7	13,695	-0.05%
2021/04/21	4	60.58	3.1	61.73	61.70	0.9	13,209	0.01%
2021/04/20	28	59.98	8	60.59	59.50	20	12,870	0.16%
2021/04/19	3	56.00	1	57.00	56.70	2	12,514	0.02%
2021/04/16	0	0.00	5	56.00	56.00	-5	12,781	-0.04%
2021/04/15	0	0.00	1	55.40	55.40	-1	12,871	-0.01%
2021/04/14	3	55.63	4	54.60	55.40	-1	12,979	-0.01%
2021/04/13	1	56.50	37	58.20	55.80	-36	13,158	-0.27%
2021/04/12	3	57.10	13	58.10	57.10	-10	13,235	-0.08%
2021/04/09	5.1	59.37	25	60.17	58.60	-19.9	13,439	-0.15%
2021/04/08	0	0.00	6	60.65	60.70	-6	14,110	-0.04%
2021/04/07	9	58.90	3	59.20	59.60	6	14,202	0.04%
2021/04/06	36	58.32	43	57.79	59.60	-7	14,068	-0.05%
2021/04/01	30	55.67	33.7	54.92	54.50	-3.7	13,793	-0.03%
2021/03/31	15	53.33	2	53.60	53.50	13	14,143	0.09%
2021/03/30	3	54.03	13	54.72	54.00	-10	15,208	-0.07%
2021/03/29	0	0.00	1	53.10	54.60	-1	16,146	-0.01%
2021/03/26	1	53.00	2	53.45	53.70	-1	16,282	-0.01%
2021/03/25	13	52.85	0	0.00	52.20	13	16,368	0.08%
2021/03/24	12	53.92	3	53.53	53.70	9	16,465	0.05%
2021/03/23	12	53.53	1	54.10	53.00	11	16,589	0.07%
2021/03/22	4	54.70	3	54.53	54.40	1	16,726	0.01%
2021/03/19	22	54.19	1	54.90	54.60	21	16,967	0.12%
2021/03/18	4	54.65	7	55.03	54.20	-3	17,189	-0.02%
2021/03/17	3	54.30	76	54.39	54.20	-73	17,384	-0.42%
2021/03/16	66	53.84	2	54.55	53.80	64	17,675	0.36%
2021/03/15	2	53.60	19.9	53.19	54.10	-17.9	18,108	-0.10%
2021/03/12	18	52.83	0	0.00	53.10	18	18,159	0.10%
2021/03/11	0	0.00	1	52.80	52.90	-1	18,251	-0.01%
2021/03/10	15	50.76	10	51.20	51.40	5	18,268	0.03%
2021/03/09	3	48.77	3	48.38	48.70	0	18,249	0.00%
2021/03/08	7	50.40	5	49.75	49.65	2	18,577	0.01%
2021/03/05	10	51.71	0	0.00	51.30	10	18,928	0.05%
2021/03/04	3	52.37	2	52.30	51.60	1	19,241	0.01%
2021/03/03	3	53.17	1	54.20	54.10	2	19,614	0.01%
2021/03/02	28	55.74	28.7	54.47	53.90	-0.7	19,881	0.00%
2021/02/26	3	54.17	1	54.31	54.00	2	20,047	0.01%
2021/02/25	3	55.30	1	56.10	54.60	2	21,355	0.01%
2021/02/24	9	55.00	28	55.21	55.00	-19	22,443	-0.08%
2021/02/23	14	55.84	14.9	54.99	55.00	-0.9	22,545	0.00%
2021/02/22	10	55.01	17	54.31	54.40	-7	22,470	-0.03%
2021/02/19	1	53.20	7	53.07	53.10	-6	22,464	-0.03%
2021/02/18	1	52.30	4	52.08	52.40	-3	22,985	-0.01%
2021/02/17	5	51.22	7	51.56	51.80	-2	23,384	-0.01%
2021/02/05	1	48.70	0	0.00	48.90	1	23,516	0.00%
2021/02/04	3	49.60	0	0.00	49.35	3	24,050	0.01%
2021/02/03	3	50.90	2	50.90	50.60	1	24,582	0.00%
2021/02/02	22	50.42	31	50.25	50.00	-9	24,837	-0.04%
2021/02/01	1	48.70	2	48.88	49.00	-1	24,991	0.00%
2021/01/29	13	52.19	13	52.65	50.50	0	24,939	0.00%
2021/01/28	14	50.83	5	51.00	51.20	9	24,472	0.04%
2021/01/27	1	52.20	12	52.48	52.50	-11	24,442	-0.05%
2021/01/26	2	52.00	10	53.60	52.00	-8	24,460	-0.03%
2021/01/25	6	53.60	12	53.50	53.30	-6	24,404	-0.02%
2021/01/22	1	50.40	0	0.00	51.60	1	24,222	0.00%
2021/01/21	60	52.50	30	50.86	51.00	30	24,138	0.12%
2021/01/20	4	52.78	2	52.00	51.70	2	24,060	0.01%
2021/01/19	6	55.53	6	54.90	54.80	0	23,846	0.00%
2021/01/18	15	55.32	15	55.30	55.50	0	23,821	0.00%
2021/01/15	1	55.00	37	54.22	54.00	-36	23,598	-0.15%
2021/01/14	31	54.48	30	53.90	53.90	1	23,431	0.00%
2021/01/13	3	54.97	8	54.86	55.30	-5	23,327	-0.02%
2021/01/12	29	55.69	8	56.83	55.30	21	23,246	0.09%
2021/01/11	33	55.85	29	56.26	56.50	4	22,867	0.02%
2021/01/08	10	53.30	30	53.46	53.50	-20	22,833	-0.09%
2021/01/07	1	53.40	1	53.50	53.20	0	23,230	0.00%
2021/01/06	6	54.10	2	53.90	53.00	4	23,313	0.02%
2021/01/05	20	54.50	35	54.12	54.70	-15	23,142	-0.06%
2021/01/04	65	55.50	23.8	54.64	54.70	41.2	23,109	0.18%
2020/12/31	85	54.73	97	54.39	54.10	-12	23,051	-0.05%
2020/12/30	62	52.11	3	52.97	51.80	59	22,367	0.26%
2020/12/29	13	51.42	17	52.69	52.80	-4	22,044	-0.02%
2020/12/28	33	51.80	80	51.36	51.60	-47	21,821	-0.22%
2020/12/25	94	51.85	85	51.13	51.00	9	21,429	0.04%
2020/12/24	152	48.80	92	49.85	50.60	60	20,612	0.29%	大買/
2020/12/23	29	46.26	79.5	47.33	46.90	-50.5	19,511	-0.26%
2020/12/22	4	45.23	7	45.79	43.60	-3	18,595	-0.02%
2020/12/21	4	43.51	4	43.91	44.60	0	18,505	0.00%
2020/12/18	16	44.87	0	0.00	44.00	16	18,713	0.09%
2020/12/17	1	44.45	1	45.25	45.25	0	18,690	0.00%
2020/12/16	2	43.80	11	44.32	44.75	-9	18,660	-0.05%
2020/12/15	11	43.53	6	43.42	42.70	5	18,800	0.03%
2020/12/14	17	45.76	22	45.30	45.10	-5	19,025	-0.03%
2020/12/11	18	44.43	13	44.25	44.10	5	18,840	0.03%
2020/12/10	18	46.22	19	46.08	45.80	-1	18,653	-0.01%
2020/12/09	47	46.72	44	46.23	45.95	3	18,353	0.02%
2020/12/08	6.1	44.83	17	44.96	44.95	-10.9	17,978	-0.06%
2020/12/07	8	44.89	21	44.83	44.30	-13	17,988	-0.07%
2020/12/04	13	44.97	3	44.82	44.30	10	17,926	0.06%
2020/12/03	4	44.98	12	44.78	44.35	-8	17,860	-0.04%
2020/12/02	29.1	45.18	25	45.38	44.70	4.1	17,857	0.02%
2020/12/01	19	44.31	24	44.10	45.80	-5	17,637	-0.03%
2020/11/30	6	45.11	2	44.58	44.60	4	17,461	0.02%
2020/11/27	11	44.09	69	44.91	45.15	-58	17,327	-0.33%
2020/11/26	14	43.70	23	43.70	43.65	-9	17,355	-0.05%
2020/11/25	141	43.53	83	42.88	42.40	58	17,154	0.34%	大買/
2020/11/24	138.2	44.17	101	43.39	43.20	37.2	17,057	0.22%	大買/大賣/
2020/11/23	36	42.09	82.7	41.95	44.40	-46.7	16,399	-0.28%
2020/11/20	2	39.75	8.9	40.05	40.40	-6.9	16,776	-0.04%
2020/11/19	3	39.15	5	39.60	39.00	-2	16,927	-0.01%
2020/11/18	7	40.07	3	40.17	39.55	4	17,618	0.02%
2020/11/17	28	40.10	19	39.64	39.50	9	18,922	0.05%
2020/11/16	19	39.89	32	40.44	41.35	-13	21,270	-0.06%
2020/11/13	6	38.76	7	38.76	38.70	-1	21,508	0.00%
2020/11/12	45.9	39.75	6	38.77	38.15	39.9	21,713	0.18%
2020/11/11	14.1	39.36	24.7	39.99	40.35	-10.6	21,395	-0.05%
2020/11/10	21	39.03	40	39.14	38.05	-19	20,909	-0.09%
2020/11/09	7	38.44	21	38.94	39.00	-14	20,791	-0.07%
2020/11/06	2	38.25	0	0.00	37.65	2	20,707	0.01%
2020/11/05	1	38.00	38.9	38.10	37.90	-37.9	20,769	-0.18%
2020/11/04	0	0.00	11	36.68	37.00	-11	20,901	-0.05%
2020/11/03	14	36.93	12	36.94	36.90	2	21,491	0.01%
2020/11/02	37	35.39	0	0.00	35.30	37	22,085	0.17%
2020/10/30	4	36.51	2	36.85	36.05	2	22,205	0.01%
2020/10/29	8	36.56	10	36.05	37.20	-2	22,509	-0.01%
2020/10/27	2	38.30	0.5	38.30	38.45	1.6	22,538	0.01%
2020/10/26	2	38.60	0	0.00	38.10	2	22,623	0.01%
2020/10/23	5	37.75	6	38.14	38.15	-1	22,541	0.00%
2020/10/21	0	0.00	10	37.40	37.40	-10	22,620	-0.04%
2020/10/20	1	37.15	10	36.85	36.75	-9	22,601	-0.04%
2020/10/16	12	37.92	2	36.98	36.80	10	22,574	0.04%
2020/10/15	49	39.32	28	39.77	39.00	21	22,229	0.09%
2020/10/14	3	38.62	7	39.09	38.70	-4	21,642	-0.02%
2020/10/13	14	38.37	1	38.45	38.30	13	21,478	0.06%
2020/10/12	0	0.00	25	38.48	38.30	-25	21,336	-0.12%
2020/10/08	10	38.68	8.1	38.25	37.95	1.9	21,233	0.01%
2020/10/07	4	37.70	3	38.40	38.40	1	21,039	0.00%
2020/10/06	2	37.53	15	37.56	37.45	-13	20,941	-0.06%
2020/10/05	2	36.75	3	36.58	36.90	-1	21,030	0.00%
2020/09/30	40	35.80	53	36.15	36.30	-13	21,064	-0.06%
2020/09/29	0	0.00	31	36.11	35.75	-31	21,134	-0.15%
2020/09/28	11	35.47	3	35.55	35.45	8	21,083	0.04%
2020/09/25	19	35.31	14	35.54	34.95	5	21,098	0.02%
2020/09/24	5	36.02	4	35.73	35.30	1	21,089	0.00%
2020/09/23	15	37.83	8	37.47	37.10	7	21,179	0.03%
2020/09/22	5	37.65	7	37.64	37.05	-2	20,890	-0.01%
2020/09/21	5	37.67	5	37.50	37.40	0	20,794	0.00%
2020/09/18	1	38.75	8	37.81	37.60	-7	20,814	-0.03%
2020/09/17	5	37.62	27	37.79	38.20	-22	20,556	-0.11%
2020/09/16	1	36.55	9	36.47	36.40	-8	20,061	-0.04%
2020/09/15	13	36.25	61.3	35.98	35.90	-48.2	19,992	-0.24%
2020/09/14	10	35.67	14	35.86	36.10	-4	20,063	-0.02%
2020/09/11	27	35.37	5	34.65	34.65	22	20,003	0.11%
2020/09/10	9	36.88	7	36.46	36.20	2	19,836	0.01%
2020/09/09	8	35.87	13	36.11	36.40	-5	19,777	-0.03%
2020/09/08	5	35.90	2	36.60	35.90	3	19,786	0.02%
2020/09/07	14	36.46	11	36.03	35.70	3	19,811	0.02%
2020/09/04	6	36.23	253	35.81	36.75	-247	19,837	-1.25%	大賣/鉅額交易
2020/09/03	11	38.44	22.3	38.31	37.40	-11.3	19,855	-0.06%
2020/09/02	262	38.09	20	37.99	38.00	242	19,694	1.23%	大買/鉅額交易
2020/09/01	36	38.21	27	38.21	38.55	9	19,779	0.05%
2020/08/31	4	37.20	6	37.03	36.70	-2	19,408	-0.01%
2020/08/28	44	37.93	13	37.52	37.40	31	19,647	0.16%
2020/08/27	27	37.64	7	37.83	37.35	20	20,272	0.10%
2020/08/26	29	39.50	65	40.04	38.40	-36	19,892	-0.18%
2020/08/25	35	38.54	21	38.42	38.40	14	18,326	0.08%
2020/08/24	33	38.08	34	38.40	39.00	-1	17,887	-0.01%
2020/08/21	50	38.61	57	38.84	37.95	-7	17,062	-0.04%
2020/08/20	177	37.44	105	37.85	38.75	72	15,582	0.46%	大買/大賣/
2020/08/19	52	35.62	15	36.04	36.85	37	12,641	0.29%
2020/08/18	8	32.16	7	32.26	33.50	1	11,930	0.01%
2020/08/17	6	31.62	17	31.70	32.00	-11	11,501	-0.10%
2020/08/14	2	30.38	0	0.00	30.45	2	11,271	0.02%
2020/08/13	10	30.26	20	30.05	30.05	-10	11,222	-0.09%
2020/08/12	11	29.51	3	29.45	29.90	8	11,049	0.07%
2020/08/10	18	31.50	12	31.49	30.40	6	10,915	0.05%
2020/08/07	34	32.27	1	30.95	32.40	33	10,682	0.31%
2020/08/06	1	31.55	17	32.14	32.65	-16	10,058	-0.16%
2020/08/05	2	29.80	4	29.89	29.70	-2	9,412	-0.02%
2020/08/04	6	29.71	2	29.85	28.80	4	9,278	0.04%
2020/08/03	1	30.00	6	29.63	29.70	-5	8,947	-0.06%
2020/07/31	4	29.40	0	0.00	29.35	4	8,858	0.05%
2020/07/30	1	29.15	2	29.40	29.55	-1	8,845	-0.01%
2020/07/28	2	28.90	0	0.00	27.40	2	8,775	0.02%
2020/07/27	0	0.00	1	28.10	28.55	-1	8,632	-0.01%
2020/07/24	2	28.90	2	28.30	27.95	0	8,703	0.00%
2020/07/22	1	27.90	0	0.00	28.45	1	8,692	0.01%
2020/07/20	6.6	26.75	0	0.00	26.90	6.6	9,037	0.07%
2020/07/17	1	27.05	1	27.70	27.05	0	9,148	0.00%
2020/07/15	13	28.61	0	0.00	28.65	13	9,100	0.14%
2020/07/14	1	29.70	25	30.05	29.35	-24	9,016	-0.27%
2020/07/13	0	0.00	11	29.88	30.15	-11	8,848	-0.12%
2020/07/10	3	29.23	0	0.00	28.95	3	8,720	0.03%
2020/07/09	2	29.43	3	29.62	29.70	-1	8,548	-0.01%
2020/07/08	1	30.00	0	0.00	29.45	1	8,462	0.01%
2020/07/07	2	28.80	12	29.12	29.15	-10	8,344	-0.12%
2020/07/06	2	29.15	2	29.20	29.20	0	8,298	0.00%
2020/07/03	2	30.50	3	29.48	29.10	-1	8,235	-0.01%
2020/07/02	3	29.80	12	29.90	29.80	-9	8,010	-0.11%
2020/07/01	14	28.63	1	28.70	28.50	13	7,748	0.17%
2020/06/30	1	28.40	6	28.14	28.30	-5	7,703	-0.06%
2020/06/29	3	28.52	0	0.00	27.85	3	7,753	0.04%
2020/06/24	2	29.00	1	29.25	29.20	1	7,613	0.01%
2020/06/23	0	0.00	1	28.30	28.15	-1	7,535	-0.01%
2020/06/22	2.1	28.69	1	28.80	28.60	1.1	7,503	0.01%
2020/06/19	1	29.10	2	29.45	28.30	-1	7,478	-0.01%
2020/06/18	3	28.78	7	28.55	28.80	-4	7,303	-0.05%
2020/06/17	4	28.75	5	28.36	28.60	-1	7,261	-0.01%
2020/06/16	2	28.53	2	28.35	28.35	0	7,218	0.00%
2020/06/15	12	29.07	10	28.25	28.05	2	7,204	0.03%
2020/06/12	3	28.22	3	29.50	29.65	0	7,134	0.00%
2020/06/11	14	29.45	5	29.64	29.20	9	7,085	0.13%
2020/06/10	17	29.42	6	29.48	30.00	11	6,942	0.16%
2020/06/09	1	28.55	0	0.00	28.30	1	6,772	0.01%
2020/06/08	15	29.88	7	29.58	29.10	8	6,677	0.12%
2020/06/05	2	29.35	11	29.28	29.10	-9	6,346	-0.14%
2020/06/04	38	29.24	1	28.70	29.30	37	6,172	0.60%
2020/06/03	17	27.73	29	27.96	28.95	-12	5,701	-0.21%
2020/06/02	11	26.78	9	24.95	27.00	2	4,644	0.04%
2020/06/01	4	24.60	4	24.73	24.60	0	4,304	0.00%
2020/05/29	3	24.25	7	24.11	23.70	-4	4,277	-0.09%
2020/05/28	5	24.40	0	0.00	24.50	5	4,262	0.12%
2020/05/27	1	24.70	1	24.80	24.80	0	4,245	0.00%
2020/05/26	4	24.05	0	0.00	24.15	4	4,214	0.09%
2020/05/21	0	0.00	1	24.45	24.60	-1	4,164	-0.02%
2020/05/20	4	23.90	4	24.00	24.05	0	4,110	0.00%
2020/05/19	1	23.85	0	0.00	23.80	1	4,052	0.02%
2020/05/15	1	23.20	0	0.00	23.25	1	3,969	0.03%
2020/05/14	0	0.00	11	24.26	24.20	-11	3,846	-0.29%
2020/05/13	2	24.75	0	0.00	25.00	2	3,803	0.05%
2020/05/11	0	0.00	6	25.71	25.55	-6	3,765	-0.16%
2020/05/08	0	0.00	2	25.00	24.90	-2	3,709	-0.05%
2020/05/07	1	24.90	0	0.00	24.95	1	3,674	0.03%
2020/05/06	1	25.05	8	25.25	25.05	-7	3,624	-0.19%
2020/05/05	3	24.90	4	25.05	25.40	-1	3,573	-0.03%
2020/04/29	2	24.73	9	25.09	24.40	-7	3,496	-0.20%
2020/04/28	1	23.95	0	0.00	24.15	1	3,405	0.03%
2020/04/27	3	23.82	0	0.00	23.85	3	3,390	0.09%
2020/04/24	6	23.88	0	0.00	23.70	6	3,331	0.18%
2020/04/23	11	24.29	4	24.35	24.05	7	3,179	0.22%
2020/04/22	4	23.25	0	0.00	23.20	4	2,893	0.14%
2020/04/17	0	0.00	3	21.60	21.50	-3	2,740	-0.11%
2020/04/15	3	21.30	0	0.00	21.30	3	2,700	0.11%
2020/04/13	10	20.65	2	20.45	20.25	8	2,701	0.30%
2020/04/09	0	0.00	4	20.20	20.00	-4	2,796	-0.14%
2020/04/08	0	0.00	2	19.60	20.10	-2	2,779	-0.07%
2020/04/07	1	19.20	1	19.35	19.40	0	2,750	0.00%
2020/03/31	6	19.42	4	19.40	19.15	2	2,982	0.07%
2020/03/30	0	0.00	2	18.45	18.45	-2	2,957	-0.07%
2020/03/27	3	18.57	3	17.95	17.95	0	2,943	0.00%
2020/03/26	0	0.00	8	17.70	18.20	-8	2,953	-0.27%
2020/03/25	5	18.15	0	0.00	18.25	5	3,134	0.16%
2020/03/20	3	14.97	0	0.00	15.05	3	3,060	0.10%
2020/03/17	0	0.00	1	16.60	16.15	-1	2,896	-0.03%
2020/03/13	0	0.00	1	19.55	19.85	-1	2,724	-0.04%
2020/03/12	1	22.15	0	0.00	21.65	1	2,651	0.04%
2020/03/10	0	0.00	1	24.50	24.75	-1	2,605	-0.04%
2020/03/03	1	25.10	0	0.00	25.10	1	2,651	0.04%
2020/03/02	0	0.00	1	23.40	24.50	-1	2,640	-0.04%
2020/02/26	0	0.00	26	25.70	25.60	-26	2,597	-1.00%
2020/02/24	0	0.00	11	25.04	24.90	-11	2,563	-0.43%
2020/02/19	0	0.00	2	25.10	25.15	-2	2,556	-0.08%
2020/02/14	0	0.00	5	24.70	24.75	-5	2,558	-0.20%
2020/02/13	2	24.95	0	0.00	24.65	2	2,571	0.08%
2020/02/07	1	23.90	0	0.00	23.80	1	2,546	0.04%
2020/02/06	1	24.10	0	0.00	24.25	1	2,544	0.04%
2020/02/05	0	0.00	0.5	23.25	23.25	-0.5	2,533	-0.02%
2020/02/03	5	22.10	5	22.12	22.20	0	2,673	0.00%
2020/01/30	10	24.70	0	0.00	24.65	10	2,631	0.38%
2020/01/15	1	27.75	1	27.70	27.85	0	2,687	0.00%
2020/01/10	0	0.00	2	26.50	26.50	-2	2,656	-0.08%
2020/01/08	5	26.60	3	26.65	26.55	2	2,780	0.07%
2020/01/07	1	27.60	0	0.00	27.50	1	2,827	0.04%
2020/01/02	2	27.95	1	28.00	27.80	1	2,762	0.04%
2019/12/31	0.2	27.55	0	0.00	27.70	0.2	2,787	0.01%
2019/12/30	1	28.00	1	28.35	28.00	0	2,797	0.00%
2019/12/27	5	28.35	0.6	28.20	28.35	4.4	2,757	0.16%
2019/12/26	7	28.04	9	28.27	28.30	-2	2,692	-0.07%
2019/12/25	0	0.00	2	27.75	27.80	-2	2,500	-0.08%
2019/12/24	1	26.55	0	0.00	26.55	1	2,413	0.04%
2019/12/20	4	28.26	4	27.65	27.50	0	2,391	0.00%
2019/12/19	0.3	26.50	0	0.00	26.65	0.3	2,169	0.01%
2019/12/11	3	25.80	0	0.00	25.85	3	2,724	0.11%
2019/12/10	2	25.70	0	0.00	25.65	2	2,822	0.07%
2019/11/29	0	0.00	1	26.15	26.15	-1	3,555	-0.03%
2019/11/15	0	0.00	11	26.61	26.60	-11	4,372	-0.25%
2019/11/14	1	26.75	0	0.00	26.80	1	4,487	0.02%
2019/11/12	1	26.70	7	26.75	26.90	-6	4,493	-0.13%
2019/11/08	0	0.00	9	27.48	27.65	-9	4,518	-0.20%
2019/11/07	0	0.00	2	27.30	27.45	-2	4,558	-0.04%
2019/11/01	3	28.10	0	0.00	28.15	3	4,607	0.07%
2019/10/31	0.3	28.70	1	29.75	28.70	-0.7	4,584	-0.02%
2019/10/28	1	28.40	0	0.00	28.35	1	4,594	0.02%
2019/10/25	0.1	28.35	0	0.00	28.35	0.1	4,620	0.00%
2019/10/23	0	0.00	1	29.45	29.05	-1	4,657	-0.02%
2019/10/16	3.1	28.48	4	28.75	28.70	-0.9	4,749	-0.02%
2019/10/15	25	27.05	52	27.77	28.30	-27	4,662	-0.58%
2019/10/14	5.1	27.10	1	27.15	27.45	4.1	4,644	0.09%
2019/10/09	2	27.10	0	0.00	27.00	2	4,911	0.04%
2019/10/08	3.2	26.80	0	0.00	26.85	3.2	5,187	0.06%
2019/10/07	27.2	27.19	0	0.00	27.25	27.2	5,396	0.50%
2019/10/04	4	27.88	0	0.00	27.65	4	5,404	0.07%
2019/10/03	1.1	28.34	0	0.00	28.20	1.1	5,480	0.02%
2019/10/02	0	0.00	1	28.35	28.45	-1	5,517	-0.02%
2019/10/01	0	0.00	0.8	28.90	28.90	-0.8	5,508	-0.01%
2019/09/26	1	30.00	0	0.00	30.05	1	5,525	0.02%
2019/09/25	0.1	29.75	2.9	29.75	29.75	-2.8	5,529	-0.05%
2019/09/24	0.2	30.15	0	0.00	30.15	0.2	5,526	0.00%
2019/09/23	6.7	30.48	3.9	30.58	30.35	2.8	5,547	0.05%
2019/09/12	0	0.00	1	27.80	27.95	-1	5,555	-0.02%
2019/09/11	1	28.15	1	27.95	27.65	0	5,550	0.00%
2019/09/10	6	28.53	5	28.27	28.35	1	5,526	0.02%
2019/09/09	6	28.42	5	28.81	28.20	1	5,567	0.02%
2019/09/06	5	29.82	27	29.66	28.60	-22	5,543	-0.40%
2019/09/05	1	28.95	0	0.00	28.50	1	5,199	0.02%
2019/09/04	0	0.00	1	28.65	28.70	-1	5,121	-0.02%
2019/09/03	14	29.34	37	28.55	28.90	-23	5,107	-0.45%
2019/09/02	45	28.25	31	28.89	29.00	14	4,945	0.28%
2019/08/30	2	27.73	2	28.60	27.35	0	4,867	0.00%
2019/08/29	10	27.80	10	27.95	27.95	0	4,679	0.00%
2019/08/28	20	27.80	33	27.82	27.70	-13	4,637	-0.28%
2019/08/27	32	27.72	21	27.66	27.70	11	4,575	0.24%
2019/08/23	16	27.48	20	27.38	27.45	-4	4,454	-0.09%
2019/08/22	25	27.27	23	27.06	27.05	2	4,329	0.05%
2019/08/21	22	26.83	42	26.67	26.75	-20	4,229	-0.47%
2019/08/20	22	26.85	6	26.62	26.50	16	4,192	0.38%
2019/08/19	0	0.00	5	26.29	26.25	-5	4,110	-0.12%
2019/08/16	3	25.83	1	26.25	25.80	2	4,037	0.05%
2019/08/15	1	26.15	3	26.12	26.15	-2	3,992	-0.05%
2019/08/14	1	25.55	0	0.00	25.70	1	3,939	0.03%
2019/08/13	2	25.88	2	25.88	25.75	0	3,863	0.00%
2019/08/12	3	25.55	0	0.00	25.95	3	3,757	0.08%
2019/08/08	1	23.95	0	0.00	24.00	1	3,658	0.03%
2019/08/07	4	23.90	0	0.00	23.60	4	3,702	0.11%
2019/08/06	2	22.80	1	22.80	24.00	1	3,791	0.03%
2019/08/05	1	24.10	0	0.00	23.70	1	3,887	0.03%
2019/08/01	2	25.35	0	0.00	25.35	2	3,965	0.05%
2019/07/24	1	26.65	2	26.65	26.65	-1	3,979	-0.03%
2019/07/22	2	25.70	2	25.53	25.65	0	3,953	0.00%
2019/07/19	11	26.05	1	25.75	25.90	10	3,971	0.25%
2019/07/18	0	0.00	1	26.40	25.65	-1	3,996	-0.03%
2019/07/16	2	27.15	0	0.00	26.70	2	4,076	0.05%
2019/07/15	112	26.79	123	26.59	26.50	-11	4,108	-0.27%	大買/大賣/
2019/07/12	1	27.00	1	26.95	27.05	0	4,299	0.00%
2019/07/10	0	0.00	45	26.90	27.20	-45	4,515	-1.00%
2019/07/09	3	26.95	1	26.90	26.90	2	4,696	0.04%
2019/07/08	6	28.08	7	27.60	27.45	-1	5,160	-0.02%
2019/07/05	51	27.00	22	27.20	27.00	29	5,857	0.50%
2019/07/04	2	26.05	2	26.60	26.75	0	5,700	0.00%
2019/07/03	1	25.70	4	25.20	25.20	-3	5,573	-0.05%
2019/07/02	2	26.28	0	0.00	25.90	2	5,601	0.04%
2019/07/01	6	25.95	0	0.00	26.00	6	5,601	0.11%
2019/06/26	1	25.30	0	0.00	25.50	1	5,737	0.02%
2019/06/21	4	25.45	5	25.55	25.55	-1	5,895	-0.02%
2019/06/17	3	26.10	5	25.92	25.90	-2	6,100	-0.03%
2019/06/14	2	25.25	0	0.00	25.25	2	6,083	0.03%
2019/06/11	3	25.25	3	24.80	25.30	0	6,380	0.00%
2019/06/10	10	24.65	1	24.60	25.25	9	6,416	0.14%
2019/06/06	1	25.05	2	25.15	24.50	-1	6,437	-0.02%
2019/06/05	2	24.70	4	24.60	24.50	-2	6,393	-0.03%
2019/06/03	2	24.75	2	24.40	24.25	0	6,495	0.00%
2019/05/31	0	0.00	20	24.70	24.75	-20	6,506	-0.31%
2019/05/29	0	0.00	4	24.39	24.25	-4	6,571	-0.06%
2019/05/22	1	24.50	2	24.50	24.20	-1	6,957	-0.01%
2019/05/21	1	24.30	0	0.00	24.45	1	7,021	0.01%
2019/05/20	2	23.90	0	0.00	23.90	2	7,087	0.03%
2019/05/17	0	0.00	1	24.00	23.90	-1	7,294	-0.01%
2019/05/16	3	24.50	1	24.75	24.40	2	7,583	0.03%
2019/05/15	1	24.85	1	25.05	25.05	0	7,709	0.00%
2019/05/14	24	23.98	10	24.03	24.55	14	8,016	0.17%
2019/05/13	11	23.45	3	23.75	23.30	8	8,253	0.10%
2019/05/10	1	25.50	4	25.63	25.05	-3	8,743	-0.03%
2019/05/09	1	26.50	20	26.00	25.50	-19	8,772	-0.22%
2019/05/07	3	26.80	2	26.70	26.65	1	8,903	0.01%
2019/05/06	6	26.45	2	26.35	26.30	4	8,994	0.04%
2019/05/03	0	0.00	11	27.45	27.60	-11	9,300	-0.12%
2019/05/02	3	27.25	11	27.25	27.35	-8	9,345	-0.09%
2019/04/30	3	27.00	2	26.90	27.20	1	9,520	0.01%
2019/04/29	7	26.66	5	26.80	26.60	2	9,689	0.02%
2019/04/26	3	27.63	6	27.35	27.30	-3	9,797	-0.03%
2019/04/25	2	28.20	61	28.03	28.10	-59	10,130	-0.58%
2019/04/24	10	28.78	20	28.60	28.35	-10	10,373	-0.10%
2019/04/22	1	29.00	2	28.95	28.80	-1	10,535	-0.01%
2019/04/19	22	28.99	2	28.80	28.90	20	10,523	0.19%
2019/04/18	29	28.71	3	28.85	28.65	26	10,517	0.25%
2019/04/17	28	29.96	11	29.85	29.85	17	10,458	0.16%
2019/04/16	4	29.65	7	29.81	30.15	-3	10,576	-0.03%
2019/04/15	22	29.58	15	29.58	29.25	7	10,637	0.07%
2019/04/12	46	31.11	8	29.76	29.05	38	10,596	0.36%
2019/04/11	34	30.16	25	30.57	30.70	9	10,145	0.09%
2019/04/10	12	28.33	8	28.27	28.55	4	9,180	0.04%
2019/04/09	0	0.00	2	27.90	27.85	-2	9,094	-0.02%
2019/04/08	56	27.81	4	27.71	27.50	52	9,061	0.57%
2019/04/03	1	27.75	1	27.75	27.60	0	9,079	0.00%
2019/04/02	1	27.45	5	27.49	27.25	-4	9,083	-0.04%
2019/04/01	0	0.00	2	27.45	27.30	-2	9,101	-0.02%
2019/03/28	6	27.07	3	27.05	26.65	3	9,332	0.03%
2019/03/27	2	26.68	0	0.00	26.90	2	9,489	0.02%
2019/03/26	7	26.19	2	26.30	26.05	5	9,577	0.05%
2019/03/25	5	26.16	0	0.00	26.10	5	9,814	0.05%
2019/03/22	3	27.43	3	27.50	27.15	0	9,900	0.00%
2019/03/21	3	27.40	10	27.28	27.55	-7	10,038	-0.07%
2019/03/20	12	26.63	30	26.60	26.55	-18	10,738	-0.17%
2019/03/19	4	26.50	22	26.70	26.70	-18	10,914	-0.16%
2019/03/18	16	25.99	0	0.00	26.25	16	10,916	0.15%
2019/03/15	13	27.47	3	27.52	27.15	10	10,826	0.09%
2019/03/14	1	27.65	0	0.00	27.70	1	10,870	0.01%
2019/03/13	1	28.20	1	27.95	28.00	0	11,142	0.00%
2019/03/08	4	27.80	9	27.82	27.70	-5	12,319	-0.04%
2019/03/07	0	0.00	2	28.60	28.50	-2	13,170	-0.02%
2019/03/06	2	28.70	6	28.87	28.70	-4	13,509	-0.03%
2019/03/05	1	28.75	0	0.00	28.75	1	13,769	0.01%
2019/02/27	5	28.63	3	28.85	28.75	2	13,919	0.01%
2019/02/26	7	30.02	0	0.00	29.45	7	13,911	0.05%
2019/02/25	0	0.00	1	30.40	30.25	-1	13,990	-0.01%
2019/02/21	1	30.10	8	30.20	30.20	-7	14,153	-0.05%
2019/02/20	2	30.25	2	30.45	30.15	0	14,199	0.00%
2019/02/19	0	0.00	1	30.55	30.15	-1	14,224	-0.01%
2019/02/18	9	30.17	4	30.21	29.95	5	14,215	0.04%
2019/02/15	32	32.03	41	31.51	31.00	-9	14,082	-0.06%
2019/02/14	7	31.51	0	0.00	31.25	7	13,848	0.05%
2019/02/13	14	31.71	23	31.66	31.35	-9	13,838	-0.07%
2019/02/12	46	31.02	25	30.91	31.30	21	13,648	0.15%
2019/02/11	31	31.03	14	31.10	31.15	17	13,564	0.13%
2019/01/30	0	0.00	27	28.65	28.55	-27	13,213	-0.20%
2019/01/29	11	28.77	3	28.90	28.90	8	13,385	0.06%
2019/01/28	22	29.31	3	29.15	29.00	19	13,834	0.14%
2019/01/25	0	0.00	9	28.74	28.75	-9	14,039	-0.06%
2019/01/24	12	28.80	8	28.95	28.40	4	14,141	0.03%
2019/01/23	5	27.82	24	28.25	28.25	-19	13,989	-0.14%
2019/01/22	6	28.88	8	28.65	28.10	-2	14,086	-0.01%
2019/01/21	0	0.00	5	29.21	28.80	-5	13,979	-0.04%
2019/01/18	0	0.00	4	28.81	29.05	-4	13,906	-0.03%
2019/01/17	32	28.79	5	29.09	28.40	27	13,893	0.19%
2019/01/16	4	28.20	2	28.35	28.95	2	13,553	0.01%
2019/01/15	2	27.70	20	27.10	27.05	-18	13,306	-0.14%
2019/01/14	0	0.00	2	26.25	26.25	-2	13,137	-0.02%
2019/01/10	0	0.00	1	26.60	26.85	-1	13,196	-0.01%
2019/01/09	3	27.10	5	26.44	26.40	-2	13,169	-0.02%
2019/01/08	21	26.85	17	27.06	26.75	4	13,080	0.03%
2019/01/07	2	25.15	2	26.85	26.85	0	12,900	0.00%
2019/01/04	10	24.13	5	24.70	24.45	5	12,832	0.04%
2019/01/03	2	26.00	0	0.00	25.45	2	12,756	0.02%
2019/01/02	5	25.85	5	25.95	25.70	0	12,860	0.00%
2018/12/28	6	25.45	0	0.00	25.45	6	12,985	0.05%
2018/12/26	3	26.10	4	25.05	24.95	-1	13,064	-0.01%
2018/12/25	0	0.00	5	25.55	25.60	-5	13,032	-0.04%
2018/12/24	6	26.65	0	0.00	26.50	6	12,977	0.05%
2018/12/22	0	0.00	1	26.30	26.25	-1	13,007	-0.01%
2018/12/21	12	26.02	15	26.50	26.95	-3	13,020	-0.02%
2018/12/20	7	25.18	3	25.33	25.65	4	12,743	0.03%
2018/12/19	4	25.41	8	25.33	25.45	-4	12,634	-0.03%
2018/12/18	11	26.21	8	25.88	26.00	3	12,559	0.02%
2018/12/17	4	27.61	0	0.00	27.25	4	12,402	0.03%
2018/12/14	11	27.74	3	27.75	27.70	8	12,378	0.06%
2018/12/13	19	29.87	9	30.01	28.80	10	12,204	0.08%
2018/12/12	0	0.00	1	29.70	29.70	-1	11,430	-0.01%
2018/12/11	1	27.25	2	26.83	27.00	-1	11,257	-0.01%
2018/12/10	4	26.99	3	27.00	26.70	1	11,295	0.01%
2018/12/07	4	28.18	3	28.23	28.10	1	11,245	0.01%
2018/12/06	16	28.91	1	28.00	27.55	15	11,175	0.13%
2018/12/05	7	30.47	0	0.00	30.25	7	10,997	0.06%
2018/12/04	10	32.45	22	31.54	31.50	-12	10,949	-0.11%
2018/12/03	33	32.43	22	32.41	31.90	11	10,750	0.10%
2018/11/30	15	29.91	31	30.45	31.25	-16	10,080	-0.16%
2018/11/29	0	0.00	4	27.00	28.45	-4	9,212	-0.04%
2018/11/28	13	25.80	12	25.81	25.90	1	8,915	0.01%
2018/11/27	6	24.38	17	24.56	24.80	-11	8,751	-0.13%
2018/11/26	0	0.00	4	23.70	23.75	-4	8,657	-0.05%
2018/11/23	18	23.81	4	23.59	23.45	14	8,811	0.16%
2018/11/22	9	25.38	10	25.16	24.25	-1	9,015	-0.01%
2018/11/21	11	26.04	13	25.72	25.55	-2	8,951	-0.02%
2018/11/20	20	25.85	3	25.70	25.75	17	8,885	0.19%
2018/11/19	6	25.05	2	25.08	25.65	4	8,898	0.04%
2018/11/16	1	25.15	1	24.75	24.60	0	9,020	0.00%
2018/11/15	0	0.00	2	24.30	24.45	-2	9,163	-0.02%
2018/11/14	0	0.00	4	24.30	24.10	-4	9,169	-0.04%
2018/11/12	13	24.40	13	23.84	24.10	0	9,232	0.00%
2018/11/09	12	23.67	3	23.90	23.80	9	9,218	0.10%
2018/11/08	4	25.14	7	25.44	24.65	-3	9,232	-0.03%
2018/11/07	21	25.05	21	24.99	25.80	0	9,204	0.00%
2018/11/06	5	24.64	2	24.58	24.30	3	9,220	0.03%
2018/11/05	4	26.26	4	26.83	25.75	0	9,225	0.00%
2018/11/02	6	25.28	7	24.86	26.00	-1	8,734	-0.01%
2018/11/01	6	23.68	10	23.62	23.65	-4	8,434	-0.05%
2018/10/31	9	22.08	10	22.05	22.25	-1	8,304	-0.01%
2018/10/26	2	20.33	0	0.00	20.30	2	8,223	0.02%
2018/10/25	2	20.98	0	0.00	20.75	2	8,232	0.02%
2018/10/23	0	0.00	51	23.81	23.00	-51	8,421	-0.61%
2018/10/19	1	23.60	51	22.81	23.25	-50	8,669	-0.58%
2018/10/18	1	24.50	1	24.45	24.50	0	8,841	0.00%
2018/10/17	1	24.25	0	0.00	24.25	1	8,960	0.01%
2018/10/16	0	0.00	1	24.50	24.50	-1	9,063	-0.01%
2018/10/15	0	0.00	3	24.85	24.75	-3	9,181	-0.03%
2018/10/12	4	23.98	2	23.58	24.05	2	9,501	0.02%
2018/10/11	1	23.05	1	23.60	23.05	0	9,716	0.00%
2018/10/08	3	27.53	15	26.31	26.30	-12	9,900	-0.12%
2018/10/05	11	28.71	3	29.40	28.60	8	9,810	0.08%
2018/10/04	1	31.75	0	0.00	31.75	1	9,787	0.01%
2018/10/03	16	32.38	6	33.10	32.05	10	9,966	0.10%
2018/10/02	10	33.67	5	33.51	33.40	5	10,174	0.05%
2018/10/01	67	32.98	0	0.00	33.00	67	10,261	0.65%
2018/09/28	2	32.35	12	32.15	32.35	-10	10,444	-0.10%
2018/09/27	1	34.00	0	0.00	33.30	1	10,643	0.01%
2018/09/26	40	34.20	0	0.00	33.65	40	10,919	0.37%
2018/09/25	0	0.00	1	34.05	33.95	-1	11,420	-0.01%
2018/09/21	2	33.35	5	32.66	32.85	-3	11,721	-0.03%
2018/09/20	1	31.55	0	0.00	31.60	1	11,692	0.01%
2018/09/19	0	0.00	1	33.30	33.20	-1	11,730	-0.01%
2018/09/18	0	0.00	11	33.44	33.20	-11	11,875	-0.09%
2018/09/17	4	33.73	2	33.90	34.35	2	11,951	0.02%
2018/09/14	3	35.02	7	34.64	34.65	-4	12,053	-0.03%
2018/09/13	2	33.95	1	34.45	33.45	1	12,211	0.01%
2018/09/12	1	34.25	1	33.50	33.95	0	12,365	0.00%
2018/09/11	6	33.94	1	33.85	34.10	5	12,775	0.04%
2018/09/10	5	34.34	152	34.95	33.50	-147	12,938	-1.14%	大賣/鉅額交易
2018/09/07	0	0.00	0.5	37.20	37.20	-0.5	13,031	0.00%
2018/09/06	5	38.32	0	0.00	38.20	5	13,277	0.04%
2018/09/05	1	40.75	1	39.70	39.70	0	13,695	0.00%
2018/09/04	33	40.23	8	40.49	40.35	25	14,177	0.18%
2018/09/03	9	38.83	5	38.78	38.80	4	14,395	0.03%
2018/08/31	0	0.00	1	41.55	41.65	-1	14,562	-0.01%
2018/08/30	132	41.79	2	41.75	41.85	130	14,713	0.88%	大買/鉅額交易
2018/08/29	9	41.01	18	40.73	40.90	-9	14,755	-0.06%
2018/08/28	2	39.35	3	39.03	39.00	-1	14,992	-0.01%
2018/08/27	6	39.48	2	39.55	39.60	4	15,665	0.03%
2018/08/24	6	37.08	5	37.30	38.35	1	16,260	0.01%
2018/08/23	2	38.13	51	39.03	37.90	-49	16,866	-0.29%
2018/08/22	64	37.62	17	38.75	39.20	47	17,355	0.27%
2018/08/21	1	36.80	2	36.93	37.20	-1	17,414	-0.01%
2018/08/20	3	35.90	3	35.88	36.05	0	17,824	0.00%
2018/08/16	0	0.00	6	37.37	37.80	-6	18,146	-0.03%
2018/08/15	9	37.58	38	37.13	37.40	-29	18,284	-0.16%
2018/08/14	6	37.91	5	38.98	39.20	1	18,368	0.01%
2018/08/13	2	37.35	2	38.10	37.45	0	18,516	0.00%
2018/08/10	7	42.36	2	42.10	41.00	5	18,671	0.03%
2018/08/09	1	44.70	3	44.90	44.70	-2	18,662	-0.01%
2018/08/08	0	0.00	1	45.90	44.60	-1	19,369	-0.01%
2018/08/07	0	0.00	1	44.95	45.30	-1	19,748	-0.01%
2018/08/06	0	0.00	4	44.60	44.50	-4	19,966	-0.02%
2018/08/03	1	43.85	1	45.00	45.10	0	20,087	0.00%
2018/08/02	5	44.47	1	45.80	43.25	4	20,151	0.02%
2018/07/31	8	46.96	5	47.45	47.00	3	20,239	0.01%
2018/07/30	7	46.98	1	46.20	46.45	6	20,574	0.03%
2018/07/27	1	48.80	0	0.00	48.65	1	20,620	0.00%
2018/07/26	18	47.10	2	47.60	47.65	16	20,598	0.08%
2018/07/25	2	47.15	4	46.93	47.10	-2	20,590	-0.01%
2018/07/24	1	44.15	2	44.00	44.95	-1	20,477	0.00%
2018/07/23	3	43.52	1	44.40	43.50	2	20,442	0.01%
2018/07/20	1	43.85	2	45.73	43.50	-1	20,453	0.00%
2018/07/19	10	44.95	9	45.19	44.80	1	20,503	0.00%
2018/07/18	2	46.30	6	47.88	45.85	-4	20,485	-0.02%
2018/07/17	4	50.68	5	50.12	50.90	-1	20,276	0.00%
2018/07/16	9	50.52	7	50.99	49.65	2	20,265	0.01%
2018/07/13	4	53.05	0	0.00	52.00	4	20,283	0.02%
2018/07/11	0	0.00	2	52.35	51.80	-2	20,832	-0.01%
2018/07/10	17	52.34	0	0.00	52.40	17	20,859	0.08%
2018/07/09	5	55.74	4	54.03	54.00	1	20,861	0.00%
2018/07/06	7	54.73	5	55.06	55.50	2	20,896	0.01%
2018/07/05	10	59.04	3	60.27	57.90	7	20,969	0.03%
2018/07/04	6	60.03	10	60.23	59.30	-4	20,875	-0.02%
2018/07/03	8	61.91	75	61.59	61.50	-67	20,903	-0.32%
2018/07/02	70	60.04	4	59.70	59.30	66	20,719	0.32%
2018/06/29	1	57.20	2	57.30	57.00	-1	20,522	0.00%
2018/06/28	7	56.10	70	55.54	55.80	-63	20,679	-0.30%
2018/06/27	1	58.30	6	58.90	57.60	-5	21,421	-0.02%
2018/06/26	1	57.40	1	56.10	57.60	0	21,661	0.00%
2018/06/25	2	56.40	3	57.90	56.70	-1	22,331	0.00%
2018/06/22	27	58.68	8	59.66	58.40	19	22,758	0.08%
2018/06/21	4	58.38	5	58.92	57.80	-1	22,747	0.00%
2018/06/20	52	59.91	12	60.29	57.60	40	22,667	0.18%
2018/06/19	11	57.45	38	57.91	57.00	-27	22,460	-0.12%
2018/06/15	9	60.80	7	60.90	59.50	2	22,427	0.01%
2018/06/14	1	60.00	6	60.40	59.60	-5	22,244	-0.02%
2018/06/13	32	62.13	4	62.95	58.70	28	21,992	0.13%
2018/06/12	22	62.46	13	62.85	65.10	9	21,603	0.04%
2018/06/11	14	60.68	6	60.42	60.00	8	21,153	0.04%
2018/06/08	6	60.62	5	60.98	59.60	1	21,069	0.00%
2018/06/07	14	60.10	0	0.00	59.80	14	20,875	0.07%
2018/06/06	5	61.58	8	62.00	60.60	-3	20,827	-0.01%
2018/06/05	26	61.85	7	60.31	60.60	19	21,042	0.09%
2018/06/04	24	68.31	12	66.29	64.40	12	20,988	0.06%
2018/06/01	17	63.41	26	64.56	66.60	-9	20,470	-0.04%
2018/05/31	17	63.47	17	62.35	60.60	0	19,774	0.00%
2018/05/30	31	60.86	20	60.48	61.20	11	19,175	0.06%
2018/05/29	2	57.00	2	57.85	57.20	0	18,789	0.00%
2018/05/28	3	55.53	4	57.08	56.70	-1	18,734	-0.01%
2018/05/25	1	53.80	4	53.70	53.80	-3	18,330	-0.02%
2018/05/24	3	51.63	2	52.30	51.80	1	18,130	0.01%
2018/05/23	2	50.90	2	49.40	50.10	0	18,104	0.00%
2018/05/22	4	51.70	1	50.70	50.70	3	17,897	0.02%
2018/05/21	4	51.85	0	0.00	50.60	4	17,741	0.02%
2018/05/18	15	54.83	9	54.60	52.10	6	17,470	0.03%
2018/05/17	2	57.30	4	57.48	57.30	-2	17,203	-0.01%
2018/05/16	24	59.81	28	58.95	58.20	-4	17,002	-0.02%
2018/05/15	11	56.87	18	58.39	59.10	-7	16,351	-0.04%
2018/05/14	7	53.24	11	53.84	53.80	-4	16,107	-0.02%
2018/05/11	0	0.00	1	50.70	50.60	-1	15,878	-0.01%
2018/05/10	8	53.00	4	53.05	52.60	4	15,750	0.03%
2018/05/09	2	51.70	0	0.00	51.10	2	15,652	0.01%
2018/05/08	0	0.00	5	53.06	51.60	-5	15,544	-0.03%
2018/05/07	4	53.05	4	51.75	54.00	0	15,424	0.00%
2018/05/04	17	50.73	15	50.63	51.00	2	15,013	0.01%
2018/05/03	0	0.00	1	48.65	48.50	-1	14,859	-0.01%
2018/05/02	10	49.00	10	49.27	48.10	0	15,094	0.00%
2018/04/30	5	50.14	6	50.07	50.50	-1	15,025	-0.01%
2018/04/27	6	48.17	6	47.98	48.65	0	15,052	0.00%
2018/04/26	16	47.65	17	47.59	47.80	-1	15,154	-0.01%
2018/04/25	3	48.83	1	48.20	46.90	2	15,449	0.01%
2018/04/24	4	45.30	4	47.29	47.75	0	15,601	0.00%
2018/04/23	6	49.55	7	49.86	47.65	-1	15,674	-0.01%
2018/04/20	3	50.87	3	50.57	50.00	0	16,131	0.00%
2018/04/19	3	49.77	5	48.99	49.90	-2	16,878	-0.01%
2018/04/18	20	48.52	19	49.04	49.05	1	16,811	0.01%
2018/04/17	7	49.35	6	49.73	47.55	1	16,604	0.01%
2018/04/16	3	53.53	0	0.00	52.70	3	16,259	0.02%
2018/04/13	4	54.75	4	55.13	54.60	0	16,165	0.00%
2018/04/12	1	55.80	6	56.10	55.90	-5	16,055	-0.03%
2018/04/11	8	55.14	3	56.13	57.30	5	16,235	0.03%
2018/04/09	13	57.14	12	55.79	54.00	1	16,599	0.01%
2018/04/03	5	53.50	5	54.60	55.50	0	16,941	0.00%
2018/04/02	1	51.20	7	50.49	50.60	-6	16,618	-0.04%
2018/03/31	3	51.13	3	50.70	49.80	0	16,814	0.00%
2018/03/30	5	50.23	7	51.43	49.50	-2	16,775	-0.01%
2018/03/29	15	46.95	15	47.29	48.35	0	15,886	0.00%
2018/03/28	2	46.90	3	47.30	46.50	-1	15,454	-0.01%
2018/03/27	13	43.76	27	45.10	46.40	-14	14,681	-0.10%
2018/03/26	18	40.66	19	41.67	42.20	-1	14,229	-0.01%
2018/03/23	2	39.63	2	40.15	39.50	0	14,181	0.00%
2018/03/22	4	41.71	2	41.83	41.00	2	14,100	0.01%
2018/03/21	1	41.70	10	41.07	42.00	-9	13,843	-0.07%
2018/03/20	1	39.95	0	0.00	39.75	1	13,608	0.01%
2018/03/19	0	0.00	1	40.50	40.45	-1	13,536	-0.01%
2018/03/16	1	39.80	2	40.30	39.60	-1	13,452	-0.01%
2018/03/15	2	39.73	2	39.83	39.70	0	13,402	0.00%
2018/03/14	2	40.73	3	40.67	40.30	-1	13,392	-0.01%
2018/03/13	2	40.00	3	40.20	39.85	-1	13,261	-0.01%
2018/03/12	6	39.97	43	40.24	40.20	-37	13,267	-0.28%
2018/03/09	1	40.75	1	41.15	39.40	0	13,276	0.00%
2018/03/08	34	39.68	14	39.49	40.65	20	13,007	0.15%
2018/03/07	14	39.23	4	38.76	37.80	10	12,640	0.08%
2018/03/06	0	0.00	2	38.10	37.75	-2	12,779	-0.02%
2018/03/05	8	37.96	4	38.20	37.50	4	13,422	0.03%
2018/03/02	6	39.38	12	39.49	39.10	-6	13,869	-0.04%
2018/03/01	3	37.95	8	38.77	39.40	-5	13,587	-0.04%
2018/02/27	6	37.56	1	38.20	37.00	5	13,458	0.04%
2018/02/26	11	37.92	0	0.00	37.65	11	13,563	0.08%
2018/02/23	1	37.40	5	37.92	37.65	-4	13,544	-0.03%
2018/02/21	2	35.18	1	35.70	35.50	1	13,554	0.01%
2018/02/12	0	0.00	2	32.93	33.90	-2	13,482	-0.01%
2018/02/09	3	31.23	3	31.05	31.85	0	13,447	0.00%
2018/02/08	0	0.00	2	33.10	33.20	-2	13,354	-0.01%
2018/02/07	1	34.60	3	34.37	34.60	-2	13,440	-0.01%
2018/02/06	4	32.33	0	0.00	32.35	4	13,389	0.03%
2018/02/05	1	34.70	1	35.10	35.80	0	13,266	0.00%
2018/01/30	5	37.63	3	37.23	36.90	2	13,336	0.01%
2018/01/29	12	38.98	5	38.40	38.25	7	13,305	0.05%
2018/01/26	2	37.80	5.3	38.07	38.95	-3.3	13,367	-0.02%
2018/01/25	7	39.73	8	39.79	37.90	-1	13,386	-0.01%
2018/01/24	14	38.86	12	38.73	38.70	2	13,297	0.02%
2018/01/23	3	39.25	1	38.55	38.30	2	13,411	0.01%
2018/01/22	2	39.30	5	39.34	39.40	-3	13,872	-0.02%
2018/01/19	7	39.57	14	39.61	39.90	-7	14,166	-0.05%
2018/01/18	10	39.57	4	39.58	38.90	6	13,806	0.04%
2018/01/17	12	39.23	6	39.08	39.70	6	13,511	0.04%
2018/01/16	2	37.43	8	38.35	38.55	-6	13,081	-0.05%
2018/01/15	11	36.66	31	35.84	38.10	-20	12,653	-0.16%
2018/01/12	3	34.97	9	35.12	34.65	-6	11,733	-0.05%
2018/01/11	4	34.06	6	34.24	34.10	-2	11,646	-0.02%
2018/01/10	2	34.00	1	34.35	33.40	1	11,639	0.01%
2018/01/09	3	34.48	7	34.82	33.95	-4	11,694	-0.03%
2018/01/08	7	35.38	10	34.89	34.35	-3	11,867	-0.03%
2018/01/05	16	36.05	16	35.98	36.15	0	11,897	0.00%
2018/01/04	23	34.15	29	34.69	35.30	-6	11,835	-0.05%
2018/01/03	16	33.50	11	33.66	33.55	5	11,730	0.04%
2018/01/02	4	32.09	21	32.21	32.40	-17	11,342	-0.15%