強茂 (2481)-玉山-城中券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

強茂 (2481)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2.2	55.38	55.50	-2.2	1,283	-0.17%
2024/04/23	0	0.00	0.2	53.70	53.70	-0.2	1,372	-0.01%
2024/04/22	0	0.00	1.6	53.20	52.80	-1.6	1,406	-0.11%
2024/04/18	1	56.30	2	56.85	56.80	-1	1,389	-0.07%
2024/04/17	0	0.00	1	56.90	56.80	-1	1,395	-0.07%
2024/04/16	1	56.30	0	0.00	55.80	1	1,411	0.07%
2024/04/12	13	59.08	2	59.40	59.40	11	1,385	0.79%
2024/04/11	1	58.90	0	0.00	59.70	1	1,380	0.07%
2024/04/10	2	59.40	1	59.90	59.70	1	1,397	0.07%
2024/04/08	1	58.80	0	0.00	59.10	1	1,462	0.07%
2024/04/01	1	57.60	0	0.00	57.80	1	1,497	0.07%
2024/03/29	4	56.90	0	0.00	56.90	4	1,505	0.27%
2024/03/28	13	57.42	0	0.00	57.40	13	1,568	0.83%
2024/03/27	1	58.50	1	58.30	57.70	0	1,591	0.00%
2024/03/26	5	57.66	0	0.00	56.70	5	1,581	0.32%
2024/03/22	15	57.70	0	0.00	57.70	15	1,668	0.90%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/20	0	0.00	1	56.80	57.10	-1	2,165	-0.05%
2024/03/19	3	56.60	1	56.80	56.50	2	2,247	0.09%
2024/03/15	1	57.10	2	57.60	57.10	-1	2,284	-0.04%
2024/03/14	0	58.20	2	57.85	57.60	-2	2,344	-0.09%
2024/03/13	2	58.00	6	58.12	58.40	-4	2,361	-0.17%
2024/03/11	0	0.00	2	58.80	59.00	-2	2,378	-0.08%
2024/03/08	11	60.88	0	0.00	59.20	11	2,410	0.46%
2024/03/07	2.1	60.01	0	0.00	60.30	2.1	2,431	0.09%
2024/03/05	3	61.17	0	0.00	61.20	3	2,838	0.11%
2024/03/04	4	61.73	1	61.80	61.50	3	2,886	0.10%
2024/03/01	10.1	62.00	2	62.05	62.00	8.1	2,874	0.28%
2024/02/27	0	0.00	2	62.05	62.00	-2	2,876	-0.07%
2024/02/23	0	0.00	1	62.80	62.20	-1	2,878	-0.03%
2024/02/22	6	63.80	0	0.00	63.10	6	2,893	0.21%
2024/02/20	6	63.40	0	0.00	62.90	6	2,896	0.21%
2024/02/19	0	0.00	5	63.80	63.80	-5	2,891	-0.17%
2024/02/16	5	63.20	1	63.20	63.30	4	2,896	0.14%
2024/02/15	0	0.00	2	61.70	61.90	-2	2,889	-0.07%
2024/02/05	1	61.20	5	61.12	61.20	-4	2,888	-0.14%
2024/02/02	1	61.80	0	0.00	61.80	1	2,901	0.03%
2024/02/01	0	0.00	1	62.20	61.70	-1	2,905	-0.03%
2024/01/26	0.4	63.50	0	0.00	63.30	0.4	2,879	0.01%
2024/01/25	0	0.00	2	63.40	63.50	-2	2,885	-0.07%
2024/01/23	0	0.00	1	64.30	64.30	-1	2,899	-0.03%
2024/01/22	0	0.00	19	63.55	63.90	-19	2,893	-0.66%
2024/01/19	1	63.10	0	0.00	63.00	1	2,895	0.03%
2024/01/18	0	0.00	0	63.70	62.70	0	2,899	0.00%
2024/01/17	72	64.10	0	0.00	63.10	72	2,895	2.49%
2024/01/15	2	63.40	3	63.80	63.80	-1	2,770	-0.04%
2024/01/12	0	63.50	0	0.00	63.10	0	2,793	0.00%
2024/01/10	5	63.04	0	0.00	62.90	5	2,804	0.18%
2024/01/09	1	64.20	0	0.00	63.90	1	2,783	0.04%
2024/01/08	3	64.90	0	0.00	64.90	3	2,771	0.11%
2024/01/05	5	65.08	0	0.00	64.70	5	2,770	0.18%
2024/01/04	0	0.00	40	64.90	65.00	-40	2,764	-1.45%
2024/01/03	2	65.00	0	0.00	65.70	2	2,741	0.07%
2024/01/02	4	67.00	4	67.40	66.60	0	2,686	0.00%
2023/12/29	2	67.35	0	0.00	67.30	2	2,646	0.08%
2023/12/28	1	67.90	0	0.00	67.80	1	2,629	0.04%
2023/12/27	1	68.50	0	0.00	68.50	1	2,589	0.04%
2023/12/26	1	68.90	1	69.00	69.00	0	2,568	0.00%
2023/12/25	12	70.55	1	69.60	69.30	11	2,552	0.43%
2023/12/22	0	69.60	0	0.00	69.60	0	2,486	0.00%
2023/12/21	1	68.60	1	68.80	68.60	0	2,460	0.00%
2023/12/20	5	69.68	6	70.32	68.60	-1	2,439	-0.04%
2023/12/19	2	68.70	0	0.00	68.50	2	2,392	0.08%
2023/12/18	7	70.21	7	70.20	69.30	0	2,342	0.00%
2023/12/15	11	71.68	7	72.24	69.30	4	2,231	0.18%
2023/12/14	6	69.65	4	70.13	70.30	2	1,847	0.11%
2023/12/13	0	0.00	1	68.70	68.30	-1	1,755	-0.06%
2023/12/12	0	0.00	3	68.70	69.00	-3	1,771	-0.17%
2023/12/11	0	0.00	2.3	69.74	69.00	-2.3	1,776	-0.13%
2023/12/08	2	68.30	2	68.60	68.60	0	1,714	0.00%
2023/12/07	2	66.85	2	66.95	67.10	0	1,699	0.00%
2023/12/06	3	68.17	0	0.00	67.90	3	1,696	0.18%
2023/12/05	2	68.00	1.2	68.23	68.70	0.9	1,673	0.05%
2023/12/04	1	69.60	1	68.50	68.50	0	1,630	0.00%
2023/12/01	15	70.88	16	70.26	70.20	-1	1,573	-0.06%
2023/11/30	5	68.78	6	69.97	70.70	-1	1,431	-0.07%
2023/11/29	0	0.00	1	65.30	65.90	-1	1,156	-0.09%
2023/11/24	1	63.90	2	64.00	63.90	-1	1,137	-0.09%
2023/11/20	0	0.00	4	62.75	62.90	-4	1,139	-0.35%
2023/11/15	3	61.60	1	61.60	61.60	2	1,156	0.17%
2023/11/13	1	59.80	0	0.00	59.70	1	1,189	0.08%
2023/11/10	1	60.30	0	0.00	59.90	1	1,207	0.08%
2023/11/09	2	60.95	0	0.00	60.80	2	1,210	0.17%
2023/11/07	1	61.50	0	0.00	61.80	1	1,291	0.08%
2023/11/06	1	61.80	0	0.00	62.00	1	1,393	0.07%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/10/31	1	60.20	0	0.00	59.60	1	1,525	0.07%
2023/10/27	0	0.00	1	61.30	61.40	-1	1,633	-0.06%
2023/10/26	1	62.00	0	0.00	62.20	1	1,693	0.06%
2023/10/23	1	61.20	1	61.80	61.50	0	1,890	0.00%
2023/10/20	1	61.20	0	0.00	61.80	1	1,961	0.05%
2023/10/18	1	63.30	3	62.67	63.20	-2	2,129	-0.09%
2023/10/06	4	64.40	0	0.00	64.60	4	3,894	0.10%
2023/10/04	1	63.80	0	0.00	63.80	1	5,391	0.02%
2023/10/03	0.2	64.10	0	0.00	64.40	0.2	5,595	0.00%
2023/10/02	2	64.45	0	0.00	64.60	2	5,621	0.04%
2023/09/27	0.2	63.70	0	0.00	63.50	0.2	5,672	0.00%
2023/09/25	0	0.00	1	64.80	65.10	-1	5,697	-0.02%
2023/09/21	1	64.60	0	0.00	64.00	1	5,704	0.02%
2023/09/19	0.2	66.30	2	66.50	65.80	-1.8	5,784	-0.03%
2023/09/18	0	0.00	7	67.37	67.10	-7	5,793	-0.12%
2023/09/15	0	0.00	1	66.20	66.40	-1	5,809	-0.02%
2023/09/14	4	67.15	3	66.20	67.20	1	5,800	0.02%
2023/09/12	0	0.00	3	66.20	65.80	-3	5,816	-0.05%
2023/09/08	1	64.20	0	0.00	64.70	1	5,816	0.02%
2023/09/07	1	65.40	0	0.00	64.70	1	5,837	0.02%
2023/09/06	9.3	65.26	0	0.00	65.30	9.3	5,877	0.16%
2023/09/05	1	65.30	11	65.81	65.80	-10	5,961	-0.17%
2023/09/01	1	64.00	1	64.20	64.30	0	5,963	0.00%
2023/08/31	1	63.80	2	63.80	64.20	-1	5,992	-0.02%
2023/08/30	1	63.30	4	63.85	64.00	-3	6,007	-0.05%
2023/08/29	1	61.80	2	62.40	62.70	-1	6,070	-0.02%
2023/08/28	1	62.20	0	62.30	61.60	1	6,075	0.02%
2023/08/24	7	62.70	7	63.31	62.60	0	6,106	0.00%
2023/08/23	1	62.20	0	0.00	62.30	1	6,159	0.02%
2023/08/22	0.1	62.30	0	0.00	62.10	0.1	6,172	0.00%
2023/08/21	2	62.90	0	0.00	62.70	2	6,188	0.03%
2023/08/18	5	63.00	1	63.10	63.10	4	6,202	0.06%
2023/08/17	1	61.90	4	63.83	64.40	-3	6,202	-0.05%
2023/08/16	1	62.00	2	62.40	62.50	-1	6,180	-0.02%
2023/08/15	2.4	63.07	0	0.00	63.10	2.4	6,199	0.04%
2023/08/14	3	63.37	2.8	63.28	62.60	0.2	6,204	0.00%
2023/08/11	2	65.95	4	65.43	65.20	-2	6,171	-0.03%
2023/08/10	2	67.40	3	67.27	66.80	-1	6,139	-0.02%
2023/08/09	8	70.19	1	70.00	70.30	7	6,052	0.12%
2023/08/08	5	72.42	3	72.20	71.80	2	6,001	0.03%
2023/08/07	2	70.90	5	72.36	72.90	-3	5,999	-0.05%
2023/08/04	3	71.27	0	0.00	71.30	3	6,010	0.05%
2023/08/02	3	72.97	3	72.53	71.70	0	6,010	0.00%
2023/08/01	1	73.10	1	73.30	73.50	0	5,947	0.00%
2023/07/31	12	73.08	6	73.35	72.70	6	5,894	0.10%
2023/07/28	35.5	74.79	3	74.50	74.80	32.5	5,830	0.56%
2023/07/27	0	0.00	4	76.55	77.80	-4	5,781	-0.07%
2023/07/26	5	75.86	1	75.40	75.40	4	5,704	0.07%
2023/07/25	2	76.60	8	77.05	76.50	-6	5,677	-0.11%
2023/07/24	5	76.54	32.5	75.41	76.30	-27.5	5,619	-0.49%
2023/07/21	1	77.00	2	77.55	77.70	-1	5,525	-0.02%
2023/07/20	14	78.64	1.4	78.89	78.60	12.6	5,494	0.23%
2023/07/19	7	78.43	2	78.45	77.60	5	5,426	0.09%
2023/07/18	38	81.43	30.2	82.92	79.90	7.8	5,296	0.15%
2023/07/17	7	79.77	17	79.79	80.10	-10	4,748	-0.21%
2023/07/14	22	77.61	19	76.67	78.00	3	4,388	0.07%
2023/07/13	9	75.81	9	75.73	75.20	0	4,225	0.00%
2023/07/12	43	78.51	52	78.80	76.30	-9	4,058	-0.22%
2023/07/11	17	77.21	41.2	77.17	79.00	-24.2	3,399	-0.71%
2023/07/10	6	70.63	18	71.88	71.90	-12	2,663	-0.45%
2023/07/07	10	68.30	1	68.20	68.00	9	2,516	0.36%
2023/07/06	10	70.20	0	0.00	69.60	10	2,535	0.39%
2023/07/05	1	70.60	5	70.50	70.10	-4	2,547	-0.16%
2023/07/04	5.1	69.40	6	69.22	69.50	-0.9	2,554	-0.04%
2023/06/28	5	69.88	0	0.00	68.70	5	2,814	0.18%
2023/06/26	1	69.40	4	69.60	69.80	-3	3,064	-0.10%
2023/06/21	0	0.00	4	69.08	69.30	-4	3,102	-0.13%
2023/06/20	0	0.00	1.1	67.58	68.20	-1.1	3,213	-0.03%
2023/06/19	1	67.80	1	68.20	67.80	0	3,365	0.00%
2023/06/16	1	69.60	1	68.90	68.90	0	3,404	0.00%
2023/06/15	0	0.00	1	69.30	69.80	-1	3,655	-0.03%
2023/06/14	1	70.30	0	0.00	70.00	1	3,677	0.03%
2023/06/13	0	0.00	1	71.00	70.90	-1	3,720	-0.03%
2023/06/12	1	71.20	0	0.00	70.80	1	3,760	0.03%
2023/06/09	4	70.98	2	71.15	70.90	2	3,746	0.05%
2023/06/08	1	69.70	0	0.00	69.10	1	3,751	0.03%
2023/06/07	1	69.90	0	0.00	70.30	1	3,866	0.03%
2023/06/06	1	69.50	0	0.00	69.40	1	3,969	0.03%
2023/06/02	2	71.25	2	70.60	71.00	0	4,565	0.00%
2023/05/31	6	69.68	15	70.20	70.00	-9	4,813	-0.19%
2023/05/30	1	69.50	1	69.50	69.50	0	4,805	0.00%
2023/05/29	0	0.00	3	70.00	70.20	-3	4,800	-0.06%
2023/05/25	2	68.10	0	0.00	68.30	2	4,755	0.04%
2023/05/23	0	0.00	1	68.00	67.50	-1	4,779	-0.02%
2023/05/22	1	67.10	3	67.27	67.50	-2	4,775	-0.04%
2023/05/19	4	67.13	0	0.00	67.00	4	4,807	0.08%
2023/05/18	1.1	66.90	0	0.00	66.90	1.1	4,852	0.02%
2023/05/17	1.1	66.11	0	0.00	66.00	1.1	4,888	0.02%
2023/05/16	0	0.00	1	65.80	65.80	-1	4,896	-0.02%
2023/05/15	1	64.50	2	64.80	64.70	-1	4,903	-0.02%
2023/05/12	0.1	65.20	17	65.29	65.80	-16.9	4,943	-0.34%
2023/05/11	4	65.38	1	65.40	65.30	3	4,979	0.06%
2023/05/10	0	0.00	1	66.00	66.70	-1	5,006	-0.02%
2023/05/08	2.1	66.70	2	66.90	66.80	0.1	5,100	0.00%
2023/05/04	0.1	66.70	0	0.00	66.40	0.1	5,367	0.00%
2023/05/02	2	67.10	4	67.05	67.00	-2	5,540	-0.04%
2023/04/28	5	65.50	0	0.00	65.40	5	5,623	0.09%
2023/04/27	0	0.00	1	64.70	64.30	-1	5,616	-0.02%
2023/04/26	2	64.25	1	63.70	64.40	1	5,612	0.02%
2023/04/25	3.1	65.66	0	0.00	64.30	3.1	5,597	0.05%
2023/04/24	0	0.00	1	66.70	66.60	-1	5,574	-0.02%
2023/04/21	4.1	67.60	3	68.43	66.80	1.1	5,571	0.02%
2023/04/20	11	70.19	0	0.00	69.20	11	5,542	0.20%
2023/04/19	2.1	70.66	0	0.00	70.60	2.1	5,551	0.04%
2023/04/18	3	71.77	3	72.63	71.60	0	5,527	0.00%
2023/04/17	0	0.00	7	71.40	72.20	-7	5,455	-0.13%
2023/04/14	2.1	70.19	1	70.00	69.90	1.1	5,370	0.02%
2023/04/13	5.2	70.53	1	70.90	70.10	4.2	5,323	0.08%
2023/04/12	1.2	72.60	7	72.14	71.80	-5.8	5,283	-0.11%
2023/04/11	7	71.73	2	72.00	72.00	5	5,249	0.10%
2023/04/07	3	71.53	4	71.90	71.50	-1	5,213	-0.02%
2023/04/06	3	71.83	3	71.90	71.70	0	5,181	0.00%
2023/03/31	3	71.33	3	71.37	71.30	0	5,147	0.00%
2023/03/30	1.2	70.98	2	70.90	70.80	-0.8	5,119	-0.02%
2023/03/29	8	71.58	10	71.77	71.00	-2	5,091	-0.04%
2023/03/28	7	72.14	1	72.40	70.50	6	4,993	0.12%
2023/03/27	1	70.10	27	70.17	69.90	-26	4,707	-0.55%
2023/03/24	4.2	70.08	2	70.15	70.00	2.2	4,711	0.05%
2023/03/23	1	70.40	3	70.23	70.30	-2	4,743	-0.04%
2023/03/22	3	72.30	12	71.78	72.00	-9	4,658	-0.19%
2023/03/21	2	71.75	1	70.80	71.30	1	4,563	0.02%
2023/03/20	15	71.82	13	71.65	71.00	2	4,701	0.04%
2023/03/17	0	0.00	3	68.37	68.90	-3	4,435	-0.07%
2023/03/16	3	67.70	0	0.00	67.20	3	4,405	0.07%
2023/03/15	0	0.00	1	69.50	69.00	-1	4,388	-0.02%
2023/03/14	1	68.10	0	0.00	68.10	1	4,401	0.02%
2023/03/13	0	0.00	3	67.97	69.10	-3	4,451	-0.07%
2023/03/10	25	69.46	23.1	70.43	69.40	1.9	4,458	0.04%
2023/03/09	5	71.60	6	71.72	71.70	-1	4,608	-0.02%
2023/03/08	43	72.94	26	72.70	72.10	17	4,625	0.37%
2023/03/07	26.2	72.03	18	71.34	71.80	8.2	4,341	0.19%
2023/03/06	26	70.54	15	69.02	70.70	11	4,092	0.27%
2023/03/03	1	66.60	0	0.00	66.50	1	3,800	0.03%
2023/03/01	0	0.00	1	66.70	66.30	-1	3,827	-0.03%
2023/02/24	8	67.14	0	0.00	66.80	8	3,849	0.21%
2023/02/23	0	0.00	2	66.75	66.50	-2	3,851	-0.05%
2023/02/22	1	65.90	10	66.17	66.20	-9	3,873	-0.23%
2023/02/21	2	68.00	4	68.08	67.60	-2	3,879	-0.05%
2023/02/20	1	67.30	3	67.00	67.50	-2	3,947	-0.05%
2023/02/16	2	67.60	3.1	67.43	67.70	-1.1	3,962	-0.03%
2023/02/15	2.1	66.80	0	0.00	66.30	2.1	3,941	0.05%
2023/02/10	4	67.50	0	0.00	67.00	4	3,946	0.10%
2023/02/09	1	68.80	1	69.10	68.50	0	3,932	0.00%
2023/02/08	5	68.78	2	68.85	68.70	3	3,918	0.08%
2023/02/07	1	68.70	4	68.80	69.10	-3	3,901	-0.08%
2023/02/06	3	68.57	9	68.36	68.60	-6	3,895	-0.15%
2023/02/03	11	69.05	12.5	68.87	69.10	-1.5	3,846	-0.04%
2023/02/02	1.1	67.80	6	67.55	68.10	-4.9	3,694	-0.13%
2023/02/01	9	67.26	46.1	66.82	67.10	-37.1	3,638	-1.02%
2023/01/31	19	66.02	3	65.87	66.30	16	3,600	0.44%
2023/01/30	5	65.26	7.1	65.58	65.30	-2.1	3,581	-0.06%
2023/01/17	1	62.50	1	62.90	62.80	0	3,502	0.00%
2023/01/13	5	62.00	1	61.90	61.80	4	3,544	0.11%
2023/01/12	16	63.03	21	63.61	62.00	-5	3,574	-0.14%
2023/01/10	6	62.73	0	0.00	63.10	6	3,637	0.16%
2023/01/09	1	62.30	6	62.48	63.00	-5	3,665	-0.14%
2023/01/06	40	60.04	0	0.00	60.50	40	3,675	1.09%
2023/01/05	0	0.00	1	60.70	60.10	-1	3,756	-0.03%
2023/01/04	2	59.70	0	0.00	59.80	2	3,793	0.05%
2022/12/28	4	58.48	6	58.70	58.40	-2	3,943	-0.05%
2022/12/20	2	63.95	0.5	61.30	61.20	1.5	4,155	0.04%
2022/12/19	0	63.85	0	0.00	63.90	0	4,177	0.00%
2022/12/16	2	64.20	0	0.00	64.00	2	4,209	0.05%
2022/12/15	5	65.66	9.3	65.62	65.40	-4.3	4,215	-0.10%
2022/12/14	2	64.80	1	64.80	65.00	1	4,141	0.02%
2022/12/13	1	64.60	7	63.97	64.60	-6	4,113	-0.15%
2022/12/12	13	64.78	11.2	65.09	64.20	1.9	4,051	0.05%
2022/12/09	0.1	62.50	0	0.00	62.20	0.1	3,860	0.00%
2022/12/08	0.1	62.40	0	0.00	63.00	0.1	3,895	0.00%
2022/12/07	4.2	62.95	2	62.15	62.10	2.2	3,924	0.05%
2022/12/06	6.1	64.65	1	64.70	63.50	5.1	3,934	0.13%
2022/12/05	4.1	65.12	4	65.30	66.00	0.1	3,979	0.00%
2022/12/02	2.1	65.80	8	65.74	65.70	-6	4,065	-0.15%
2022/12/01	23.1	65.78	22	66.10	65.60	1.1	4,047	0.03%
2022/11/30	2	62.15	1	62.10	63.10	1	3,926	0.03%
2022/11/29	3.1	60.40	1	60.80	60.70	2.1	3,892	0.05%
2022/11/28	5	61.38	5	61.38	61.30	0	3,919	0.00%
2022/11/25	1	60.40	6	60.88	60.40	-5	4,007	-0.12%
2022/11/24	1	60.70	2	60.25	60.70	-1	4,036	-0.02%
2022/11/23	2	59.50	12	59.66	59.20	-10	4,057	-0.25%
2022/11/22	2	58.95	0	0.00	58.90	2	4,165	0.05%
2022/11/21	0	0.00	1	60.90	60.30	-1	4,361	-0.02%
2022/11/18	1	61.18	3	61.17	60.00	-2	4,769	-0.04%
2022/11/17	15	61.16	0.5	61.53	61.50	14.6	4,768	0.31%
2022/11/16	4	60.50	2	60.25	60.40	2	4,782	0.04%
2022/11/14	1	58.00	1	58.60	58.60	0	4,871	0.00%
2022/11/11	0.1	58.40	0	0.00	58.10	0.1	5,017	0.00%
2022/11/10	0.1	58.60	0	0.00	58.10	0.1	5,312	0.00%
2022/11/09	2	58.90	1	58.50	58.70	1	5,539	0.02%
2022/11/08	1.1	58.47	0	0.00	57.30	1.1	5,579	0.02%
2022/11/07	0.3	58.67	0	0.00	58.30	0.3	5,601	0.01%
2022/11/04	0.1	57.60	2	57.65	57.80	-2	5,692	-0.03%
2022/11/03	0.1	57.84	1	57.80	58.00	-0.9	5,743	-0.02%
2022/11/02	10	57.64	12	57.55	57.20	-2	5,835	-0.03%
2022/11/01	2	56.00	2.1	55.90	55.90	-0.1	5,908	0.00%
2022/10/31	2	54.90	3	55.13	55.10	-1	6,159	-0.02%
2022/10/28	1	53.70	0	0.00	53.70	1	6,484	0.02%
2022/10/27	3	54.83	5	54.94	55.60	-2	6,538	-0.03%
2022/10/26	1	54.20	1	53.90	53.80	0	6,519	0.00%
2022/10/25	2	53.20	0	0.00	53.10	2	6,497	0.03%
2022/10/24	1	53.50	2	54.05	53.10	-1	6,523	-0.02%
2022/10/20	0	0.00	8	52.80	53.30	-8	6,603	-0.12%
2022/10/19	1.1	53.23	0	0.00	53.20	1.1	6,675	0.02%
2022/10/18	35	53.69	2	53.55	53.60	33	6,692	0.49%
2022/10/17	5	50.16	13	50.70	52.00	-8	6,812	-0.12%
2022/10/14	1	52.00	6	52.25	53.00	-5	7,022	-0.07%
2022/10/13	6	50.90	22	51.00	49.10	-16	7,058	-0.23%
2022/10/11	2	54.80	0	0.00	54.20	2	7,092	0.03%
2022/10/07	0	0.00	35	57.22	57.20	-35	7,117	-0.49%
2022/10/06	51	57.71	2.3	57.63	58.00	48.7	7,179	0.68%
2022/10/05	3	57.41	52	57.53	57.10	-49	7,199	-0.68%
2022/10/04	16	58.58	9	58.45	58.60	7	7,171	0.10%
2022/10/03	3	57.50	3.1	57.83	57.20	-0.1	7,236	0.00%
2022/09/30	2.1	55.56	4	56.28	57.00	-1.9	7,381	-0.03%
2022/09/29	7.3	55.98	2	56.25	56.00	5.3	7,404	0.07%
2022/09/28	4.1	56.89	0	0.00	55.00	4.1	7,415	0.05%
2022/09/27	0	0.00	2	59.50	59.50	-2	7,453	-0.03%
2022/09/26	6	59.15	1	60.00	57.90	5	7,571	0.07%
2022/09/23	11	62.55	16	62.82	62.00	-5	7,628	-0.07%
2022/09/22	16	63.98	21	64.02	64.00	-5	7,688	-0.07%
2022/09/21	1	65.50	5	64.42	64.40	-4	7,686	-0.05%
2022/09/20	1	65.10	1	66.20	65.40	0	7,731	0.00%
2022/09/19	1.1	65.36	1	65.10	65.00	0.1	7,790	0.00%
2022/09/16	0	0.00	1	65.70	65.50	-1	7,829	-0.01%
2022/09/15	2	66.85	1	68.20	66.40	1	7,899	0.01%
2022/09/14	3	66.47	1	67.40	67.40	2	7,925	0.03%
2022/09/13	2	68.00	1	68.40	67.00	1	7,975	0.01%
2022/09/12	3	67.97	11	67.68	67.80	-8	8,102	-0.10%
2022/09/08	4	67.23	14	67.56	68.50	-10	8,290	-0.12%
2022/09/07	13	63.80	4	64.13	64.40	9	8,456	0.11%
2022/09/06	14.2	64.59	30	64.25	63.60	-15.8	8,418	-0.19%
2022/09/05	7	68.43	2	67.80	67.50	5	8,364	0.06%
2022/09/02	2	70.05	4	69.80	69.70	-2	8,340	-0.02%
2022/09/01	21.2	69.66	8	69.63	68.90	13.2	8,309	0.16%
2022/08/31	5	69.74	3	69.40	69.90	2	8,199	0.02%
2022/08/30	1	69.30	0	0.00	69.10	1	8,195	0.01%
2022/08/29	4	68.63	4	68.53	68.30	0	8,202	0.00%
2022/08/26	5	71.64	17	71.49	71.60	-12	8,191	-0.15%
2022/08/25	22	71.55	10	71.90	70.10	12	8,089	0.15%
2022/08/23	1	68.60	2	68.00	68.20	-1	8,076	-0.01%
2022/08/22	3	69.57	4.1	69.01	69.30	-1.1	8,299	-0.01%
2022/08/19	14	70.58	4	70.48	69.90	10	8,332	0.12%
2022/08/18	6	69.82	3	69.93	70.40	3	8,275	0.04%
2022/08/17	13	71.74	20.1	71.43	71.00	-7.1	8,186	-0.09%
2022/08/16	8.1	69.87	8.5	69.51	70.20	-0.4	7,927	-0.01%
2022/08/15	0.2	67.09	13	67.17	67.90	-12.8	7,819	-0.16%
2022/08/12	6.1	66.25	5	65.94	66.20	1.1	7,855	0.01%
2022/08/11	8	67.13	4	67.23	66.30	4	7,936	0.05%
2022/08/10	16.1	67.50	0.1	67.60	66.80	16	8,128	0.20%
2022/08/09	5.2	68.11	0	0.00	67.40	5.2	8,351	0.06%
2022/08/08	1	65.10	3	66.67	67.30	-2	8,537	-0.02%
2022/08/05	5	67.98	7	68.13	67.60	-2	8,520	-0.02%
2022/08/04	14	65.96	62	65.20	66.70	-48	8,413	-0.57%
2022/08/03	4	62.75	3	62.90	63.40	1	8,327	0.01%
2022/08/02	0	0.00	4	63.15	63.50	-4	8,470	-0.05%
2022/08/01	0	0.00	1	64.80	64.80	-1	8,563	-0.01%
2022/07/28	5	65.02	0	0.00	63.80	5	8,937	0.06%
2022/07/27	1	64.40	2.5	63.64	64.50	-1.5	8,971	-0.02%
2022/07/26	8	63.44	32	63.52	62.60	-24	9,027	-0.27%
2022/07/25	2	65.25	0	0.00	65.10	2	9,039	0.02%
2022/07/22	37	65.78	4	65.70	65.80	33	9,176	0.36%
2022/07/21	12	64.97	1.3	64.84	66.20	10.7	9,223	0.12%
2022/07/20	5	62.24	2	62.60	62.40	3	9,154	0.03%
2022/07/19	5	60.38	8	61.04	60.90	-3	9,272	-0.03%
2022/07/18	53	59.51	1	59.50	59.80	52	9,442	0.55%
2022/07/15	1	58.40	4	58.95	59.00	-3	9,747	-0.03%
2022/07/14	2	56.16	4	57.68	58.30	-2	10,055	-0.02%
2022/07/13	1	55.90	0	0.00	55.80	1	10,347	0.01%
2022/07/11	2	58.50	3	58.13	58.10	-1	10,957	-0.01%
2022/07/08	10.5	58.06	3.2	58.20	58.00	7.3	11,017	0.07%
2022/07/07	2	54.85	4	55.13	55.80	-2	10,898	-0.02%
2022/07/06	22	56.19	6	54.87	53.90	16	10,894	0.15%
2022/07/05	4	55.60	5.1	55.59	56.50	-1.1	10,938	-0.01%
2022/07/04	12	58.31	11	58.76	56.90	1	10,930	0.01%
2022/07/01	1	62.60	5	60.14	57.90	-4	11,029	-0.04%
2022/06/30	0	0.00	4	64.13	63.00	-4	11,036	-0.04%
2022/06/28	1	67.90	0	0.00	68.00	1	11,908	0.01%
2022/06/27	7	69.94	1	70.40	70.00	6	13,329	0.05%
2022/06/24	3	67.20	2.1	67.31	67.00	0.9	13,453	0.01%
2022/06/23	0.1	66.60	12	66.47	66.30	-11.9	13,603	-0.09%
2022/06/22	4	67.60	4	67.23	66.60	0	13,864	0.00%
2022/06/21	1	67.50	2	69.30	69.40	-1	14,058	-0.01%
2022/06/20	11	68.03	10	67.61	66.10	1	14,344	0.01%
2022/06/17	5	69.58	11	69.05	69.10	-6	14,401	-0.04%
2022/06/16	21.5	75.07	9	74.04	71.60	12.5	14,233	0.09%
2022/06/15	10	79.20	11.3	79.02	79.00	-1.3	14,183	-0.01%
2022/06/13	2	79.95	6	79.83	79.50	-4	14,314	-0.03%
2022/06/10	7	81.44	1	80.60	81.80	6	14,409	0.04%
2022/06/09	1	80.90	12	80.97	81.50	-11	14,480	-0.08%
2022/06/08	5	81.74	12	81.11	80.80	-7	14,506	-0.05%
2022/06/07	1	81.10	1	81.50	81.50	0	14,549	0.00%
2022/06/06	1	81.20	5	81.58	81.40	-4	14,548	-0.03%
2022/06/02	34	83.13	6	83.10	83.10	28	14,535	0.19%
2022/06/01	10	84.51	3	84.57	84.00	7	14,505	0.05%
2022/05/31	16	84.27	6	84.20	83.80	10	14,345	0.07%
2022/05/30	14	83.29	21.2	82.97	84.50	-7.2	14,193	-0.05%
2022/05/27	1	80.40	53	80.56	80.20	-52	13,953	-0.37%
2022/05/26	27	80.31	1.1	79.25	78.90	25.9	13,935	0.19%
2022/05/25	6	79.55	11	80.25	80.20	-5	13,923	-0.04%
2022/05/24	5	79.98	5	80.18	78.70	0	13,997	0.00%
2022/05/23	4	81.73	4	82.28	81.20	0	14,026	0.00%
2022/05/20	4	81.43	17	81.24	81.20	-13	14,123	-0.09%
2022/05/19	9	79.38	6	80.20	81.20	3	14,577	0.02%
2022/05/18	29	81.34	16	81.40	81.20	13	14,594	0.09%
2022/05/17	17	80.92	13.1	81.40	82.40	3.9	14,434	0.03%
2022/05/16	10	80.66	19	79.09	78.40	-9	14,348	-0.06%
2022/05/13	10	77.10	13	76.50	77.20	-3	14,440	-0.02%
2022/05/12	2.2	75.86	2	76.00	75.50	0.2	14,713	0.00%
2022/05/11	20	76.54	22	77.35	77.10	-2	15,081	-0.01%
2022/05/10	4	74.73	2	75.30	75.50	2	14,961	0.01%
2022/05/09	62	78.37	0	0.00	77.10	62	15,062	0.41%
2022/05/06	1	79.20	78	79.33	81.20	-77	15,546	-0.50%
2022/05/05	18.1	82.28	12	81.94	81.40	6.1	15,572	0.04%
2022/05/04	12	79.33	4	78.75	78.60	8	15,326	0.05%
2022/05/03	16	77.58	15	77.79	77.90	1	15,547	0.01%
2022/04/29	23	77.53	25	77.12	76.10	-2	15,578	-0.01%
2022/04/28	2	75.80	33	75.31	76.00	-31	15,557	-0.20%
2022/04/27	91	73.12	38	74.23	76.10	53	15,466	0.34%
2022/04/26	25	78.60	32	77.17	77.00	-7	15,339	-0.05%
2022/04/25	17.1	80.05	12	79.20	78.70	5.1	15,252	0.03%
2022/04/22	29.1	83.56	39	83.04	82.80	-10	15,120	-0.07%
2022/04/21	54	82.88	60	83.89	84.60	-6	14,983	-0.04%
2022/04/20	62	80.45	22	81.25	80.80	40	14,855	0.27%
2022/04/19	59.1	81.90	65	81.04	80.60	-5.9	14,623	-0.04%
2022/04/18	32.2	82.86	13	82.60	82.00	19.2	14,444	0.13%
2022/04/15	25.5	86.52	9.2	86.25	85.00	16.3	14,235	0.11%
2022/04/14	14.1	92.34	2	93.25	90.80	12.1	14,260	0.08%
2022/04/13	21	94.30	12	93.90	93.80	9	14,192	0.06%
2022/04/12	8.1	94.16	0	0.00	93.30	8.1	14,352	0.06%
2022/04/11	5.1	95.97	2.2	95.45	95.00	2.9	14,407	0.02%
2022/04/08	10	98.93	6	98.27	98.10	4	14,392	0.03%
2022/04/07	8.3	99.60	8	101.09	98.00	0.3	14,346	0.00%
2022/04/06	17	100.89	11	99.48	101.50	6	14,168	0.04%
2022/04/01	14.1	99.77	5.1	99.99	100.50	9	14,162	0.06%
2022/03/31	66.3	105.11	48.2	103.40	102.00	18.1	13,986	0.13%
2022/03/30	43.1	106.19	83.1	106.27	105.00	-40	13,567	-0.30%
2022/03/29	6	99.72	13.2	100.21	98.80	-7.2	12,340	-0.06%
2022/03/28	111	98.45	96	99.06	98.40	15	12,524	0.12%	大買/
2022/03/25	23	99.68	33	100.02	99.90	-10	12,582	-0.08%
2022/03/24	45.2	97.73	19	97.78	97.80	26.2	12,322	0.21%
2022/03/23	31	100.19	3	99.93	99.60	28	12,188	0.23%
2022/03/22	37	102.20	51	102.94	102.50	-14	12,003	-0.12%
2022/03/21	33	104.92	10.1	105.40	105.00	22.9	11,884	0.19%
2022/03/18	8	104.19	30	104.43	105.00	-22	11,866	-0.19%
2022/03/17	3	101.33	5	100.78	102.00	-2	11,702	-0.02%
2022/03/16	1	96.40	1	95.70	96.30	0	11,705	0.00%
2022/03/15	13.1	97.55	20	97.51	95.00	-7	11,863	-0.06%
2022/03/14	3	102.83	2	102.25	102.00	1	11,960	0.01%
2022/03/11	12.1	100.83	12	98.90	101.00	0.1	12,395	0.00%
2022/03/10	4	100.63	3	100.50	99.50	1	12,755	0.01%
2022/03/09	6	96.20	15	97.45	97.70	-9	13,630	-0.07%
2022/03/08	11.1	95.22	18	95.77	93.70	-6.9	13,895	-0.05%
2022/03/07	6.6	97.96	4	98.43	97.30	2.6	14,153	0.02%
2022/03/04	1	102.00	0.1	101.00	101.50	1	14,469	0.01%
2022/03/03	6	104.17	7	103.43	103.00	-1	14,750	-0.01%
2022/03/02	12	102.42	3.1	102.50	103.50	8.9	14,986	0.06%
2022/03/01	7	102.93	11	103.32	103.50	-4	15,294	-0.03%
2022/02/25	6	101.42	13	100.92	100.50	-7	15,771	-0.04%
2022/02/24	20.4	100.16	23	99.67	99.40	-2.6	16,240	-0.02%
2022/02/23	7	103.21	10.1	102.65	104.00	-3.1	16,640	-0.02%
2022/02/22	10	103.30	13.3	102.27	102.50	-3.3	17,811	-0.02%
2022/02/21	72	109.46	68	109.49	106.00	4	18,081	0.02%
2022/02/18	14	107.00	38	107.91	109.00	-24	17,897	-0.13%
2022/02/17	13	106.65	7	106.43	107.00	6	18,019	0.03%
2022/02/16	10.3	107.44	15	106.80	107.00	-4.7	18,175	-0.03%
2022/02/15	40	107.33	39	106.83	105.00	1	18,300	0.01%
2022/02/14	16.1	105.81	24	105.73	106.00	-7.9	18,441	-0.04%
2022/02/11	33.1	105.32	30	105.52	105.00	3.1	18,444	0.02%
2022/02/10	27	102.39	42	102.63	103.00	-15	18,668	-0.08%
2022/02/09	15.1	102.97	8	103.06	103.00	7.1	19,384	0.04%
2022/02/08	13	101.14	41.1	101.23	102.00	-28.1	19,523	-0.14%
2022/02/07	20	94.38	13	94.33	95.00	7	19,910	0.04%
2022/01/26	0	0.00	12	89.96	90.50	-12	20,923	-0.06%
2022/01/25	12.1	92.55	22	92.35	89.50	-9.9	22,423	-0.04%
2022/01/24	31	89.07	35	88.49	91.30	-4	22,697	-0.02%
2022/01/21	31	89.15	23	89.02	88.70	8	23,536	0.03%
2022/01/20	3.1	89.80	2	89.20	90.30	1.1	24,081	0.00%
2022/01/19	7	90.77	4	90.88	90.40	3	24,609	0.01%
2022/01/18	42	92.96	30	91.64	92.40	12	25,087	0.05%
2022/01/17	10	91.31	3	90.63	92.00	7	25,652	0.03%
2022/01/14	11	89.01	3	89.07	89.30	8	26,174	0.03%
2022/01/13	32	90.59	3	91.03	90.60	29	27,169	0.11%
2022/01/12	9	93.10	12	92.75	92.70	-3	27,947	-0.01%
2022/01/11	32.2	95.12	18.4	94.96	93.70	13.8	28,558	0.05%
2022/01/10	2.3	96.53	10	97.43	98.60	-7.7	28,664	-0.03%
2022/01/07	38.3	96.74	32	95.27	95.00	6.3	28,617	0.02%
2022/01/06	0.1	101.00	6	100.25	100.50	-6	28,343	-0.02%
2022/01/05	15.3	101.09	4	100.75	102.00	11.3	28,453	0.04%
2022/01/04	9.5	104.61	2.5	103.60	104.00	7	28,502	0.02%
2022/01/03	31	106.00	28	107.21	105.50	3	28,716	0.01%
2021/12/30	24	106.96	17	107.00	107.00	7	28,796	0.02%
2021/12/29	21.2	107.18	10	107.15	107.00	11.2	28,910	0.04%
2021/12/28	29.1	108.26	25	109.76	108.00	4.1	29,134	0.01%
2021/12/27	4	108.38	10	108.80	109.00	-6	29,185	-0.02%
2021/12/24	35	108.74	25	111.82	107.50	10	29,287	0.03%
2021/12/23	6.1	110.49	15	110.87	111.50	-8.9	29,125	-0.03%
2021/12/22	32.1	110.06	29.1	110.02	108.00	3	29,022	0.01%
2021/12/21	12.6	107.90	27.4	108.46	108.00	-14.8	28,709	-0.05%
2021/12/20	23	105.28	27	103.83	105.00	-4	28,555	-0.01%
2021/12/17	35	104.79	29	106.53	104.50	6	28,800	0.02%
2021/12/16	13	107.12	15.4	107.92	109.00	-2.4	28,899	-0.01%
2021/12/15	3	105.33	4.1	105.84	106.00	-1.1	28,763	0.00%
2021/12/14	14	102.68	14	103.36	102.50	0	28,719	0.00%
2021/12/13	9	106.11	8	105.38	106.00	1	28,701	0.00%
2021/12/10	53.3	105.83	33	105.58	105.00	20.3	28,726	0.07%
2021/12/09	50	110.29	42	109.21	109.00	8	28,660	0.03%
2021/12/08	32	112.19	37	112.14	112.00	-5	28,764	-0.02%
2021/12/07	83.1	112.70	36.3	112.02	110.00	46.8	28,852	0.16%
2021/12/06	25.3	112.29	19	112.26	113.00	6.3	28,486	0.02%
2021/12/03	36	112.61	70	113.86	111.50	-34	28,344	-0.12%
2021/12/02	18	110.72	18	109.28	107.00	0	27,818	0.00%
2021/12/01	27.1	110.54	35	110.33	110.50	-7.9	27,901	-0.03%
2021/11/30	21	107.19	37.6	108.30	110.50	-16.6	28,112	-0.06%
2021/11/29	29	104.90	16	102.69	106.00	13	28,267	0.05%
2021/11/26	43.1	105.48	33.1	103.88	103.50	10	28,113	0.04%
2021/11/25	33.4	109.28	27.2	111.11	108.00	6.2	27,981	0.02%
2021/11/24	29.1	109.93	44	110.03	112.00	-15	27,809	-0.05%
2021/11/23	24.2	109.25	31.2	110.67	106.00	-7	27,568	-0.03%
2021/11/22	42.3	110.89	40	110.44	108.50	2.3	27,561	0.01%
2021/11/19	126.2	110.91	160	111.83	111.50	-33.8	27,864	-0.12%	大買/大賣/
2021/11/18	35	105.23	31.1	104.77	106.00	4	27,212	0.01%
2021/11/17	16	102.03	16	102.34	102.00	0	27,315	0.00%
2021/11/16	14	99.86	37	99.50	98.20	-23	27,667	-0.08%
2021/11/15	10	100.30	8	100.38	100.50	2	28,029	0.01%
2021/11/12	35.1	101.54	38	100.71	100.50	-2.9	28,240	-0.01%
2021/11/11	24	99.94	30	100.50	101.00	-6	28,331	-0.02%
2021/11/10	30	96.69	14	97.06	97.90	16	28,092	0.06%
2021/11/09	45.1	98.57	30.9	98.23	98.00	14.2	27,946	0.05%
2021/11/08	91.3	101.87	97	102.87	99.20	-5.7	27,499	-0.02%
2021/11/05	72	108.99	36	109.42	110.00	36	26,953	0.13%
2021/11/04	40.1	112.50	32	112.67	110.00	8.1	26,808	0.03%
2021/11/03	53	109.06	67	108.34	108.00	-14	26,125	-0.05%
2021/11/02	311.1	120.60	272	115.28	111.50	39.1	25,206	0.15%	大買/大賣/
2021/11/01	16	119.41	54	121.87	123.50	-38	23,823	-0.16%
2021/10/29	47	112.86	93	112.50	112.50	-46	23,484	-0.20%
2021/10/28	48.1	108.43	57	108.25	107.50	-8.9	22,973	-0.04%
2021/10/27	24.1	106.98	26.1	107.40	107.00	-2	22,734	-0.01%
2021/10/26	45	107.17	42.1	107.16	101.50	2.9	22,334	0.01%
2021/10/25	49	104.70	52.4	105.31	105.50	-3.4	22,136	-0.02%
2021/10/22	60.1	102.33	44.3	101.54	101.50	15.8	22,045	0.07%
2021/10/21	57.3	100.96	59	102.25	100.50	-1.7	22,333	-0.01%
2021/10/20	66.1	97.88	41	97.60	96.80	25.1	22,038	0.11%
2021/10/19	49.2	95.84	92.5	99.37	101.50	-43.4	22,139	-0.20%
2021/10/18	17	92.74	7	94.39	92.60	10	21,900	0.05%
2021/10/15	55	91.85	54	91.06	91.40	1	22,556	0.00%
2021/10/14	1	90.00	4	89.10	89.00	-3	23,483	-0.01%
2021/10/13	9.3	88.01	5	89.22	87.40	4.3	23,748	0.02%
2021/10/12	36.3	94.47	220.1	94.40	93.30	-183.8	24,108	-0.76%	大賣/鉅額交易
2021/10/08	212.1	92.52	19	93.21	94.00	193.1	24,790	0.78%	大買/鉅額交易
2021/10/07	3	88.40	3	89.27	89.50	0	25,392	0.00%
2021/10/06	31	86.64	34.1	86.45	86.20	-3.1	25,823	-0.01%
2021/10/05	5	83.58	10.2	83.43	86.50	-5.2	26,290	-0.02%
2021/10/04	7	83.79	6	82.05	81.10	1	26,522	0.00%
2021/10/01	9.1	84.04	8.1	85.97	84.10	1	26,890	0.00%
2021/09/30	14	89.64	16.1	90.14	89.30	-2.1	27,668	-0.01%
2021/09/29	3.6	88.87	10.4	88.81	87.70	-6.8	28,122	-0.02%
2021/09/28	5	92.68	3	93.07	91.80	2	28,938	0.01%
2021/09/27	3.4	94.45	4	94.65	94.60	-0.6	29,581	0.00%
2021/09/24	29.2	96.11	6	96.30	95.00	23.2	30,007	0.08%
2021/09/23	13	93.43	8	93.64	95.40	5	30,217	0.02%
2021/09/22	2.1	90.76	5	91.00	90.20	-2.9	30,320	-0.01%
2021/09/17	0	0.00	3	91.10	92.30	-3	31,093	-0.01%
2021/09/16	5	90.78	0	0.00	90.40	5	31,844	0.02%
2021/09/15	31.1	91.91	37.2	90.73	92.30	-6.1	32,181	-0.02%
2021/09/14	5.1	91.73	1	92.00	91.70	4.1	32,862	0.01%
2021/09/13	5.1	94.55	5	94.38	92.30	0.1	33,164	0.00%
2021/09/10	27.2	91.68	15	92.39	94.90	12.2	33,443	0.04%
2021/09/09	20	91.56	7	92.57	93.90	13	34,291	0.04%
2021/09/08	12	92.42	10	92.18	90.50	2	35,196	0.01%
2021/09/07	12	92.33	7.5	92.37	94.30	4.5	35,488	0.01%
2021/09/06	25.5	97.03	35	98.50	94.50	-9.5	35,198	-0.03%
2021/09/03	43	97.41	22.2	97.92	98.50	20.8	34,882	0.06%
2021/09/02	40.5	103.43	16	101.84	100.50	24.5	34,527	0.07%
2021/09/01	3	109.50	10.1	109.44	111.00	-7.1	34,572	-0.02%
2021/08/31	12	107.50	8	108.38	108.50	4	34,495	0.01%
2021/08/30	4	108.13	17.5	109.31	110.00	-13.5	34,408	-0.04%
2021/08/27	42	107.95	9	109.06	106.50	33	34,340	0.10%
2021/08/26	34	113.76	14	112.32	111.50	20	34,147	0.06%
2021/08/25	27	112.67	62	113.55	113.00	-35	34,077	-0.10%
2021/08/24	34.4	108.95	21	109.71	107.50	13.4	33,308	0.04%
2021/08/23	36	108.06	22	107.39	106.00	14	32,775	0.04%
2021/08/20	13	103.04	32	103.42	105.00	-19	32,351	-0.06%
2021/08/19	43.1	100.60	38	100.93	99.00	5.1	31,672	0.02%
2021/08/18	18	94.60	28	92.97	100.00	-10	31,083	-0.03%
2021/08/17	22	96.36	32	96.97	91.00	-10	30,700	-0.03%
2021/08/16	5	98.50	25	98.06	98.90	-20	30,369	-0.07%
2021/08/13	24	101.10	5	98.06	97.00	19	30,232	0.06%
2021/08/12	27	101.36	16	101.16	103.00	11	30,107	0.04%
2021/08/11	16	98.68	9	100.14	97.60	7	29,975	0.02%
2021/08/10	10	100.34	36.1	98.56	101.00	-26.1	29,776	-0.09%
2021/08/09	28	102.14	11	101.82	100.50	17	29,579	0.06%
2021/08/06	19	104.95	13	107.77	108.50	6	29,399	0.02%
2021/08/05	8	109.00	11	109.00	108.50	-3	29,282	-0.01%
2021/08/04	25	114.72	190.1	115.23	113.00	-165.1	29,279	-0.56%	大賣/鉅額交易
2021/08/03	31.3	114.71	45	113.89	113.50	-13.7	29,284	-0.05%
2021/08/02	203	110.77	34	109.06	111.50	169	28,915	0.58%	大買/鉅額交易
2021/07/30	31	105.69	6	105.42	102.50	25	28,598	0.09%
2021/07/29	14.1	105.63	10	105.65	107.00	4.1	28,473	0.01%
2021/07/28	14	104.71	21	105.26	104.50	-7	28,180	-0.02%
2021/07/27	62	117.52	41	117.62	114.50	21	27,765	0.08%
2021/07/26	17	116.00	40.2	118.00	115.50	-23.2	27,020	-0.09%
2021/07/23	71.1	113.53	30.1	113.73	110.00	41	26,312	0.16%
2021/07/22	6	110.50	52	112.40	113.50	-46	25,352	-0.18%
2021/07/21	47	107.54	23	106.91	103.50	24	25,114	0.10%
2021/07/20	28	105.91	67.3	106.09	108.50	-39.3	24,422	-0.16%
2021/07/19	20	102.45	14	102.12	100.00	6	23,783	0.03%
2021/07/16	49	101.29	23.1	101.85	102.50	25.9	24,120	0.11%
2021/07/15	91.3	98.36	95.2	97.31	100.00	-3.9	24,054	-0.02%
2021/07/14	104.1	100.91	27.3	102.59	98.10	76.8	23,919	0.32%	大買/
2021/07/13	19.1	111.06	15	111.33	109.00	4.1	23,126	0.02%
2021/07/12	13.2	101.63	57.2	103.51	105.50	-44	22,646	-0.19%
2021/07/09	26	95.88	31	96.47	96.00	-5	22,042	-0.02%
2021/07/08	25.6	96.51	6	95.55	94.80	19.6	21,711	0.09%
2021/07/07	69	95.73	69.3	96.27	93.60	-0.3	21,344	0.00%
2021/07/06	46.5	91.64	53	91.76	92.60	-6.5	20,611	-0.03%
2021/07/05	51.3	92.30	39	93.70	90.50	12.3	20,264	0.06%
2021/07/02	37	82.79	78	84.73	87.60	-41	19,651	-0.21%
2021/07/01	42.7	82.04	10	81.77	79.70	32.7	19,370	0.17%
2021/06/30	20	83.45	40.2	84.19	86.20	-20.2	19,562	-0.10%
2021/06/29	14	79.32	30.5	79.95	78.70	-16.5	19,614	-0.08%
2021/06/28	58.7	81.01	10	80.72	79.60	48.7	19,407	0.25%
2021/06/25	16	80.74	52.5	79.66	81.80	-36.5	18,838	-0.19%
2021/06/24	32	74.47	243	74.59	74.40	-211	18,163	-1.16%	大賣/鉅額交易
2021/06/23	243	73.59	52.7	73.28	74.50	190.3	17,792	1.07%	大買/鉅額交易
2021/06/22	7	67.73	14	69.17	69.90	-7	17,070	-0.04%
2021/06/21	48	68.17	25	68.08	66.20	23	16,679	0.14%
2021/06/18	59	67.82	60.6	68.55	68.90	-1.6	16,156	-0.01%
2021/06/17	41	64.39	54	64.23	65.20	-13	15,070	-0.09%
2021/06/16	11	60.40	32.2	60.56	61.00	-21.2	14,076	-0.15%
2021/06/15	22	57.23	9	57.57	57.80	13	13,617	0.10%
2021/06/11	5	56.42	18	56.47	56.50	-13	13,585	-0.10%
2021/06/10	24	56.87	19.5	56.75	57.00	4.5	13,668	0.03%
2021/06/09	82.5	57.26	64.5	57.00	56.50	18	13,562	0.13%
2021/06/08	21	54.80	13.5	54.39	54.80	7.5	13,053	0.06%
2021/06/07	4.3	52.88	3	53.67	53.40	1.3	13,119	0.01%
2021/06/04	3	53.67	5.3	53.23	54.00	-2.3	13,221	-0.02%
2021/06/03	14	53.38	11	53.06	53.50	3	13,225	0.02%
2021/06/02	18	54.22	15	54.15	52.90	3	13,253	0.02%
2021/06/01	2	52.25	12.2	51.75	52.00	-10.2	12,855	-0.08%
2021/05/31	2.2	50.83	5	50.86	51.20	-2.8	12,919	-0.02%
2021/05/28	4	50.95	13	50.04	50.60	-9	13,004	-0.07%
2021/05/27	4	48.20	15	48.06	48.35	-11	13,181	-0.08%
2021/05/26	4	48.13	5	48.30	48.40	-1	13,217	-0.01%
2021/05/25	9	47.97	6	47.48	47.85	3	13,317	0.02%
2021/05/24	4	46.21	3	45.40	46.25	1	13,390	0.01%
2021/05/21	4	45.84	21	45.32	46.15	-17	13,538	-0.13%
2021/05/20	9	44.53	0	0.00	43.85	9	13,616	0.07%
2021/05/19	8.1	45.43	7.2	45.03	45.60	0.9	13,604	0.01%
2021/05/18	4	43.05	16	42.83	43.55	-12	13,512	-0.09%
2021/05/17	1	40.50	9	39.85	39.60	-8	13,515	-0.06%
2021/05/14	11	44.35	21	45.59	43.95	-10	13,471	-0.07%
2021/05/13	4.1	43.96	15	42.96	44.00	-10.9	13,381	-0.08%
2021/05/12	8	44.10	15.6	46.14	43.50	-7.6	13,348	-0.06%
2021/05/11	28	47.45	1.2	46.93	46.60	26.8	13,217	0.20%
2021/05/10	10	52.03	2	51.30	51.10	8	13,093	0.06%
2021/05/07	9	51.90	6	51.93	53.60	3	13,597	0.02%
2021/05/06	8	51.36	5	51.34	50.70	3	13,602	0.02%
2021/05/05	8.1	51.96	5	51.76	50.90	3.1	13,569	0.02%
2021/05/04	8	52.39	19	53.30	52.40	-11	13,623	-0.08%
2021/05/03	6.2	56.55	4	55.80	55.50	2.2	13,697	0.02%
2021/04/29	5	59.18	0	0.00	59.00	5	13,737	0.04%
2021/04/28	4	60.45	3	60.70	60.50	1	13,804	0.01%
2021/04/27	19	60.99	7	60.81	60.20	12	13,935	0.09%
2021/04/26	22	62.74	17	62.69	62.70	5	13,805	0.04%
2021/04/23	19	62.96	22	62.95	62.40	-3	13,876	-0.02%
2021/04/22	44	63.40	51.8	63.24	60.50	-7.8	13,695	-0.06%
2021/04/21	17	60.75	36	60.49	61.70	-19	13,209	-0.14%
2021/04/20	28	59.75	138.9	59.40	59.50	-110.9	12,870	-0.86%	大賣/鉅額交易
2021/04/19	21	55.98	2	56.10	56.70	19	12,514	0.15%
2021/04/16	11.2	55.45	25	56.08	56.00	-13.8	12,781	-0.11%
2021/04/15	0	0.00	6	55.20	55.40	-6	12,871	-0.05%
2021/04/14	29.2	53.82	36	54.80	55.40	-6.8	12,979	-0.05%
2021/04/13	6.2	57.51	13	57.63	55.80	-6.8	13,158	-0.05%
2021/04/12	30.4	57.91	20	57.13	57.10	10.4	13,235	0.08%
2021/04/09	16.6	58.80	2	60.05	58.60	14.6	13,439	0.11%
2021/04/08	14	60.47	35.4	60.51	60.70	-21.4	14,110	-0.15%
2021/04/07	32.2	58.84	16	59.71	59.60	16.2	14,202	0.11%
2021/04/06	57	58.12	87	57.45	59.60	-30	14,068	-0.21%
2021/04/01	94	54.72	110.4	55.89	54.50	-16.4	13,793	-0.12%	大賣/
2021/03/31	11.1	53.27	11	53.91	53.50	0.1	14,143	0.00%
2021/03/30	35	54.25	15.4	54.50	54.00	19.6	15,208	0.13%
2021/03/29	1	53.40	3	53.87	54.60	-2	16,146	-0.01%
2021/03/26	8	53.40	4	52.90	53.70	4	16,282	0.02%
2021/03/25	3.6	52.30	2	52.30	52.20	1.6	16,368	0.01%
2021/03/23	7	53.53	7	53.60	53.00	0	16,589	0.00%
2021/03/22	2	54.55	4	55.08	54.40	-2	16,726	-0.01%
2021/03/19	6	54.65	40	54.73	54.60	-34	16,967	-0.20%
2021/03/18	7	54.93	28	54.86	54.20	-21	17,189	-0.12%
2021/03/17	8.2	54.19	5	54.90	54.20	3.2	17,384	0.02%
2021/03/16	25	54.04	14	54.44	53.80	11	17,675	0.06%
2021/03/15	6	53.72	30	53.67	54.10	-24	18,108	-0.13%
2021/03/12	6.3	53.00	1	52.90	53.10	5.3	18,159	0.03%
2021/03/11	12	52.55	17.7	52.83	52.90	-5.7	18,251	-0.03%
2021/03/10	34	51.37	43	51.62	51.40	-9	18,268	-0.05%
2021/03/09	2	48.63	0	0.00	48.70	2	18,249	0.01%
2021/03/08	14.6	51.01	2	51.10	49.65	12.6	18,577	0.07%
2021/03/05	19.1	51.73	0.1	51.70	51.30	19	18,928	0.10%
2021/03/04	40	52.67	11	53.37	51.60	29	19,241	0.15%
2021/03/03	42	53.05	24	54.05	54.10	18	19,614	0.09%
2021/03/02	20	55.73	5	55.98	53.90	15	19,881	0.08%
2021/02/26	12.3	54.17	5	54.50	54.00	7.3	20,047	0.04%
2021/02/25	97.3	55.35	7	54.60	54.60	90.3	21,355	0.42%
2021/02/24	36.2	55.03	16	55.23	55.00	20.2	22,443	0.09%
2021/02/23	22	53.73	34.1	55.24	55.00	-12.1	22,545	-0.05%
2021/02/22	2	55.35	8	54.73	54.40	-6	22,470	-0.03%
2021/02/19	0	0.00	7	53.20	53.10	-7	22,464	-0.03%
2021/02/18	0	0.00	8	52.46	52.40	-8	22,985	-0.03%
2021/02/17	10	51.59	17	51.69	51.80	-7	23,384	-0.03%
2021/02/05	42	49.07	0	0.00	48.90	42	23,516	0.18%
2021/02/04	2	49.58	7	49.75	49.35	-5	24,050	-0.02%
2021/02/03	14	50.45	7	50.89	50.60	7	24,582	0.03%
2021/02/02	2	50.25	0	0.00	50.00	2	24,837	0.01%
2021/02/01	16	49.49	7	49.15	49.00	9	24,991	0.04%
2021/01/29	73	53.45	32	52.59	50.50	41	24,939	0.16%
2021/01/28	12	50.92	13	51.24	51.20	-1	24,472	0.00%
2021/01/27	8	52.15	21	52.60	52.50	-13	24,442	-0.05%
2021/01/26	12	52.20	2	53.20	52.00	10	24,460	0.04%
2021/01/25	11.1	53.33	9	53.44	53.30	2.1	24,404	0.01%
2021/01/22	8	51.15	2	50.60	51.60	6	24,222	0.02%
2021/01/21	13	51.52	10	51.22	51.00	3	24,138	0.01%
2021/01/20	9	52.78	1	51.20	51.70	8	24,060	0.03%
2021/01/19	3	55.10	1	54.90	54.80	2	23,846	0.01%
2021/01/18	7	55.39	7	54.99	55.50	0	23,821	0.00%
2021/01/15	8	54.39	5	53.96	54.00	3	23,598	0.01%
2021/01/14	3	54.03	7	53.86	53.90	-4	23,431	-0.02%
2021/01/13	3	55.10	10	54.92	55.30	-7	23,327	-0.03%
2021/01/12	25	56.26	19	57.37	55.30	6	23,246	0.03%
2021/01/11	39	55.62	41	55.86	56.50	-2	22,867	-0.01%
2021/01/08	4	52.85	5	53.64	53.50	-1	22,833	0.00%
2021/01/07	1.2	53.28	1	53.80	53.20	0.2	23,230	0.00%
2021/01/06	10	53.14	25	53.40	53.00	-15	23,313	-0.06%
2021/01/05	8	53.79	27	53.81	54.70	-19	23,142	-0.08%
2021/01/04	23	55.62	15	54.69	54.70	8	23,109	0.03%
2020/12/31	69	54.35	88.7	54.71	54.10	-19.7	23,051	-0.09%
2020/12/30	31.2	52.08	14	52.32	51.80	17.2	22,367	0.08%
2020/12/29	16	52.04	8	51.81	52.80	8	22,044	0.04%
2020/12/28	12	51.13	16	51.53	51.60	-4	21,821	-0.02%
2020/12/25	72	51.70	77	52.10	51.00	-5	21,429	-0.02%
2020/12/24	44	49.05	49	49.71	50.60	-5	20,612	-0.02%
2020/12/23	12.3	46.93	41.3	47.10	46.90	-29	19,511	-0.15%
2020/12/22	9.3	45.62	6	45.10	43.60	3.3	18,595	0.02%
2020/12/21	4	44.05	0	0.00	44.60	4	18,505	0.02%
2020/12/18	12	44.88	9.1	45.12	44.00	2.9	18,713	0.02%
2020/12/17	2	44.85	13.3	44.95	45.25	-11.3	18,690	-0.06%
2020/12/16	11	44.47	5	44.14	44.75	6	18,660	0.03%
2020/12/15	10	43.60	35	44.04	42.70	-25	18,800	-0.13%
2020/12/14	25.3	45.39	48	45.22	45.10	-22.7	19,025	-0.12%
2020/12/11	65	44.17	9	44.54	44.10	56	18,840	0.30%
2020/12/10	25	46.50	24	46.09	45.80	1	18,653	0.01%
2020/12/09	24	46.95	43	46.28	45.95	-19	18,353	-0.10%
2020/12/08	11	44.84	8	45.03	44.95	3	17,978	0.02%
2020/12/07	4.3	44.78	45	44.68	44.30	-40.7	17,988	-0.23%
2020/12/04	37.1	44.88	14.9	44.51	44.30	22.2	17,926	0.12%
2020/12/03	10	44.58	7	44.54	44.35	3	17,860	0.02%
2020/12/02	17	45.46	9	44.98	44.70	8	17,857	0.04%
2020/12/01	12	45.13	23	44.44	45.80	-11	17,637	-0.06%
2020/11/30	18	44.73	11	44.68	44.60	7	17,461	0.04%
2020/11/27	77	43.68	77	44.39	45.15	0	17,327	0.00%
2020/11/26	27	43.56	17.9	43.60	43.65	9.1	17,355	0.05%
2020/11/25	53	43.21	54	42.95	42.40	-1	17,154	-0.01%
2020/11/24	172	45.24	191	44.29	43.20	-19	17,057	-0.11%	大買/大賣/
2020/11/23	21	43.60	37	43.17	44.40	-16	16,399	-0.10%
2020/11/20	17	40.04	41	40.23	40.40	-24	16,776	-0.14%
2020/11/19	16	39.14	4	39.01	39.00	12	16,927	0.07%
2020/11/18	17	40.03	3	40.18	39.55	14	17,618	0.08%
2020/11/17	37	40.39	97	39.83	39.50	-60	18,922	-0.32%
2020/11/16	8	40.66	33	40.67	41.35	-25	21,270	-0.12%
2020/11/13	3	38.83	3	38.98	38.70	0	21,508	0.00%
2020/11/12	24	38.05	18	40.57	38.15	6	21,713	0.03%
2020/11/11	54	40.36	22	40.07	40.35	32	21,395	0.15%
2020/11/10	33	38.53	33	39.22	38.05	0	20,909	0.00%
2020/11/09	2	38.45	4	38.78	39.00	-2	20,791	-0.01%
2020/11/06	3	38.00	3	37.63	37.65	0	20,707	0.00%
2020/11/05	0	0.00	9	37.58	37.90	-9	20,769	-0.04%
2020/11/04	3	36.70	0	0.00	37.00	3	20,901	0.01%
2020/11/03	0	0.00	18	36.48	36.90	-18	21,491	-0.08%
2020/11/02	5	35.48	1	35.20	35.30	4	22,085	0.02%
2020/10/30	6	36.72	4	36.11	36.05	2	22,205	0.01%
2020/10/29	3	36.70	0	0.00	37.20	3	22,509	0.01%
2020/10/28	2	38.63	33	38.48	37.55	-31	22,554	-0.14%
2020/10/27	4	38.11	0	0.00	38.45	4	22,538	0.02%
2020/10/26	0	0.00	1	38.60	38.10	-1	22,623	0.00%
2020/10/23	20	37.96	0	0.00	38.15	20	22,541	0.09%
2020/10/22	0	0.00	2	37.53	37.80	-2	22,637	-0.01%
2020/10/21	1	37.45	1	37.45	37.40	0	22,620	0.00%
2020/10/20	1	36.75	0	0.00	36.75	1	22,601	0.00%
2020/10/19	7	37.11	1	37.25	37.15	6	22,594	0.03%
2020/10/16	15	37.67	8	37.58	36.80	7	22,574	0.03%
2020/10/15	65	39.39	27	39.51	39.00	38	22,229	0.17%
2020/10/14	12	38.71	11	38.73	38.70	1	21,642	0.00%
2020/10/13	0	0.00	7	38.56	38.30	-7	21,478	-0.03%
2020/10/12	12	38.26	17	38.14	38.30	-5	21,336	-0.02%
2020/10/08	12	38.41	15	38.71	37.95	-3	21,233	-0.01%
2020/10/07	61	38.10	18	38.23	38.40	43	21,039	0.20%
2020/10/06	1	37.45	2	37.35	37.45	-1	20,941	0.00%
2020/10/05	0	0.00	3	37.03	36.90	-3	21,030	-0.01%
2020/09/30	12	36.09	0	0.00	36.30	12	21,064	0.06%
2020/09/29	2	36.23	3	36.08	35.75	-1	21,134	0.00%
2020/09/28	3	35.62	1	35.60	35.45	2	21,083	0.01%
2020/09/25	9	35.52	8	35.16	34.95	1	21,098	0.00%
2020/09/24	3	35.97	2	35.45	35.30	1	21,089	0.00%
2020/09/23	11	38.08	9	37.84	37.10	2	21,179	0.01%
2020/09/22	4	37.41	7	37.70	37.05	-3	20,890	-0.01%
2020/09/21	6	37.48	4	37.48	37.40	2	20,794	0.01%
2020/09/18	16	38.19	17	38.22	37.60	-1	20,814	0.00%
2020/09/17	28	37.94	19	38.05	38.20	9	20,556	0.04%
2020/09/16	1	36.20	3	36.32	36.40	-2	20,061	-0.01%
2020/09/15	2	36.43	2	36.53	35.90	0	19,992	0.00%
2020/09/14	1	36.20	3	35.43	36.10	-2	20,063	-0.01%
2020/09/11	7	35.07	5	35.15	34.65	2	20,003	0.01%
2020/09/10	4	36.44	1	37.10	36.20	3	19,836	0.02%
2020/09/09	2	35.83	0	0.00	36.40	2	19,777	0.01%
2020/09/07	5	36.03	7	36.59	35.70	-2	19,811	-0.01%
2020/09/04	48	36.53	51	36.66	36.75	-3	19,837	-0.02%
2020/09/03	16	37.97	27	37.83	37.40	-11	19,855	-0.06%
2020/09/02	36	37.93	11	37.99	38.00	25	19,694	0.13%
2020/09/01	30	37.93	29	38.19	38.55	1	19,779	0.01%
2020/08/31	19	36.92	16	36.76	36.70	3	19,408	0.02%
2020/08/28	47	37.81	34	37.49	37.40	13	19,647	0.07%
2020/08/27	25	37.89	18	37.39	37.35	7	20,272	0.03%
2020/08/26	75	40.09	75	40.44	38.40	0	19,892	0.00%
2020/08/25	40	38.64	54	38.45	38.40	-14	18,326	-0.08%
2020/08/24	54	38.46	54	38.40	39.00	0	17,887	0.00%
2020/08/21	57	38.78	52	38.49	37.95	5	17,062	0.03%
2020/08/20	96	37.76	65	37.72	38.75	31	15,582	0.20%
2020/08/19	15	36.02	15	36.40	36.85	0	12,641	0.00%
2020/08/18	9	32.59	15	32.61	33.50	-6	11,930	-0.05%
2020/08/17	5	31.56	7	31.79	32.00	-2	11,501	-0.02%
2020/08/14	3	30.85	13	30.24	30.45	-10	11,271	-0.09%
2020/08/13	1	29.70	4	30.09	30.05	-3	11,222	-0.03%
2020/08/12	13	29.68	19	29.74	29.90	-6	11,049	-0.05%
2020/08/11	7	29.85	17	30.24	29.80	-10	10,944	-0.09%
2020/08/10	13.3	30.75	8	31.10	30.40	5.3	10,915	0.05%
2020/08/07	86	31.67	69	31.76	32.40	17	10,682	0.16%
2020/08/06	16	31.42	37	31.79	32.65	-21	10,058	-0.21%
2020/08/05	1	28.80	7	29.79	29.70	-6	9,412	-0.06%
2020/08/04	8	29.39	10	29.01	28.80	-2	9,278	-0.02%
2020/08/03	7	29.61	4	30.21	29.70	3	8,947	0.03%
2020/07/31	3	29.45	10	29.42	29.35	-7	8,858	-0.08%
2020/07/30	11	29.39	7	29.48	29.55	4	8,845	0.05%
2020/07/29	0	0.00	4	27.90	28.40	-4	8,775	-0.05%
2020/07/28	9	28.73	1	29.00	27.40	8	8,775	0.09%
2020/07/27	0	0.00	10	28.33	28.55	-10	8,632	-0.12%
2020/07/24	15	28.73	1	28.55	27.95	14	8,703	0.16%
2020/07/23	3	28.68	5	28.70	28.55	-2	8,690	-0.02%
2020/07/22	1	28.55	5	28.53	28.45	-4	8,692	-0.05%
2020/07/21	5	27.63	0	0.00	27.85	5	8,790	0.06%
2020/07/20	0	0.00	2	26.80	26.90	-2	9,037	-0.02%
2020/07/17	2	26.98	0	0.00	27.05	2	9,148	0.02%
2020/07/16	1	28.05	0	0.00	28.05	1	9,131	0.01%
2020/07/15	3	28.73	0.7	28.65	28.65	2.3	9,100	0.03%
2020/07/14	4	30.24	76	29.76	29.35	-72	9,016	-0.80%
2020/07/13	0	0.00	41	29.06	30.15	-41	8,848	-0.46%
2020/07/10	8	29.16	7	29.43	28.95	1	8,720	0.01%
2020/07/09	7	29.62	24	29.51	29.70	-17	8,548	-0.20%
2020/07/08	0	0.00	6	29.83	29.45	-6	8,462	-0.07%
2020/07/07	2	28.98	21	29.10	29.15	-19	8,344	-0.23%
2020/07/06	13	29.25	1	29.15	29.20	12	8,298	0.14%
2020/07/03	32	29.83	12	29.46	29.10	20	8,235	0.24%
2020/07/02	11	29.44	10	29.54	29.80	1	8,010	0.01%
2020/07/01	24	28.43	1	28.70	28.50	23	7,748	0.30%
2020/06/30	2	28.28	2	28.38	28.30	0	7,703	0.00%
2020/06/29	29	28.57	8	27.86	27.85	21	7,753	0.27%
2020/06/24	30	28.93	1	29.15	29.20	29	7,613	0.38%
2020/06/23	40	28.31	0	0.00	28.15	40	7,535	0.53%
2020/06/22	0	0.00	1	28.90	28.60	-1	7,503	-0.01%
2020/06/19	19	29.31	15	29.28	28.30	4	7,478	0.05%
2020/06/17	11	28.70	2	28.70	28.60	9	7,261	0.12%
2020/06/16	27	28.60	26	28.53	28.35	1	7,218	0.01%
2020/06/15	36	28.46	40	28.11	28.05	-4	7,204	-0.06%
2020/06/12	14	29.24	10	29.30	29.65	4	7,134	0.06%
2020/06/11	19	29.37	9	29.63	29.20	10	7,085	0.14%
2020/06/10	28	29.57	35	29.73	30.00	-7	6,942	-0.10%
2020/06/09	13	28.27	6	28.45	28.30	7	6,772	0.10%
2020/06/08	34	30.00	32	29.77	29.10	2	6,677	0.03%
2020/06/05	8	29.41	2	29.03	29.10	6	6,346	0.09%
2020/06/04	44	28.94	62	29.30	29.30	-18	6,172	-0.29%
2020/06/03	20	28.29	37	28.86	28.95	-17	5,701	-0.30%
2020/06/02	19	26.06	52	26.54	27.00	-33	4,644	-0.71%
2020/06/01	1	24.75	7	24.71	24.60	-6	4,304	-0.14%
2020/05/29	1	23.70	0	0.00	23.70	1	4,277	0.02%
2020/05/28	0	0.00	1	24.75	24.50	-1	4,262	-0.02%
2020/05/27	4	24.34	3	24.73	24.80	1	4,245	0.02%
2020/05/26	2	24.33	0	0.00	24.15	2	4,214	0.05%
2020/05/21	0	0.00	11	24.72	24.60	-11	4,164	-0.26%
2020/05/20	31	24.00	2.2	24.22	24.05	28.8	4,110	0.70%
2020/05/19	0	0.00	5	23.30	23.80	-5	4,052	-0.12%
2020/05/18	5	22.90	0	0.00	23.00	5	3,999	0.13%
2020/05/15	4	23.70	1	23.60	23.25	3	3,969	0.08%
2020/05/14	5	24.53	0	0.00	24.20	5	3,846	0.13%
2020/05/13	1	24.95	0	0.00	25.00	1	3,803	0.03%
2020/05/12	5	25.20	0	0.00	25.10	5	3,793	0.13%
2020/05/11	7	25.76	6	25.71	25.55	1	3,765	0.03%
2020/05/07	0	0.00	3	24.85	24.95	-3	3,674	-0.08%
2020/05/06	6	25.16	3	25.22	25.05	3	3,624	0.08%
2020/05/05	2	24.90	6.9	25.04	25.40	-4.9	3,573	-0.14%
2020/05/04	3	24.28	0	0.00	24.40	3	3,499	0.09%
2020/04/30	0	0.00	2	24.70	24.55	-2	3,499	-0.06%
2020/04/29	3	24.80	29	24.53	24.40	-26	3,496	-0.74%
2020/04/28	0	0.00	12	24.08	24.15	-12	3,405	-0.35%
2020/04/27	4	23.63	1	24.00	23.85	3	3,390	0.09%
2020/04/24	10	24.05	5	23.79	23.70	5	3,331	0.15%
2020/04/23	33	24.07	13	23.95	24.05	20	3,179	0.63%
2020/04/22	10	22.43	4.7	22.62	23.20	5.3	2,893	0.18%
2020/04/21	1	21.45	1	22.00	21.45	0	2,794	0.00%
2020/04/20	1	21.90	0	0.00	22.00	1	2,755	0.04%
2020/04/17	2	21.68	2	21.45	21.50	0	2,740	0.00%
2020/04/14	0	0.00	3	20.72	20.95	-3	2,702	-0.11%
2020/04/13	0	0.00	1	20.75	20.25	-1	2,701	-0.04%
2020/04/09	3	20.02	4	20.43	20.00	-1	2,796	-0.04%
2020/04/07	0	0.00	3	19.35	19.40	-3	2,750	-0.11%
2020/04/01	4	18.94	2	19.00	19.10	2	2,806	0.07%
2020/03/31	11	19.27	19	19.38	19.15	-8	2,982	-0.27%
2020/03/30	6	18.20	0	0.00	18.45	6	2,957	0.20%
2020/03/27	12	18.51	2	18.25	17.95	10	2,943	0.34%
2020/03/26	2.1	18.15	4	18.21	18.20	-1.9	2,953	-0.06%
2020/03/25	4	17.98	2	18.25	18.25	2	3,134	0.06%
2020/03/20	11	14.64	1	15.05	15.05	10	3,060	0.33%
2020/03/19	0	0.00	2	13.85	13.70	-2	3,048	-0.07%
2020/03/18	2.1	15.63	1	16.10	15.20	1.1	2,956	0.04%
2020/03/17	2	16.45	96	16.30	16.15	-94	2,896	-3.25%
2020/03/16	3	19.23	5	19.96	17.90	-2	2,799	-0.07%
2020/03/13	6	19.50	0	0.00	19.85	6	2,724	0.22%
2020/03/12	10	21.96	3	21.95	21.65	7	2,651	0.26%
2020/03/09	4	24.48	0	0.00	24.05	4	2,601	0.15%
2020/03/05	0	0.00	2	25.68	25.70	-2	2,633	-0.08%
2020/03/04	0	0.00	0.8	25.50	25.65	-0.8	2,653	-0.03%
2020/03/03	0	0.00	11	25.10	25.10	-11	2,651	-0.41%
2020/03/02	5	23.40	15	24.49	24.50	-10	2,640	-0.38%
2020/02/27	0	0.00	10	24.90	24.30	-10	2,625	-0.38%
2020/02/26	12	25.56	11	25.49	25.60	1	2,597	0.04%
2020/02/24	0	0.00	12	25.08	24.90	-12	2,563	-0.47%
2020/02/21	1	25.05	7	25.24	25.15	-6	2,555	-0.23%
2020/02/20	4	25.24	15	25.41	25.10	-11	2,554	-0.43%
2020/02/19	4	25.08	2	25.20	25.15	2	2,556	0.08%
2020/02/13	1	24.65	1	24.75	24.65	0	2,571	0.00%
2020/02/12	0.2	24.70	0	0.00	24.80	0.2	2,564	0.01%
2020/02/11	0	0.00	1	24.65	24.50	-1	2,553	-0.04%
2020/02/10	0	0.00	6	23.68	24.15	-6	2,540	-0.24%
2020/02/07	2	23.75	0	0.00	23.80	2	2,546	0.08%
2020/02/06	5	24.18	4	23.95	24.25	1	2,544	0.04%
2020/02/05	4.4	23.11	0	0.00	23.25	4.4	2,533	0.17%
2020/02/04	3	22.90	3	22.98	23.15	0	2,556	0.00%
2020/02/03	4	21.98	0	0.00	22.20	4	2,673	0.15%
2020/01/31	1	23.75	10	24.15	24.00	-9	2,653	-0.34%
2020/01/30	7	24.66	0	0.00	24.65	7	2,631	0.27%
2020/01/20	2	27.35	0	0.00	27.35	2	2,587	0.08%
2020/01/17	2	27.60	1	27.55	27.55	1	2,596	0.04%
2020/01/16	1	27.45	2	27.83	27.80	-1	2,616	-0.04%
2020/01/15	1	27.65	16	27.68	27.85	-15	2,687	-0.56%
2020/01/14	0	0.00	3	27.20	27.10	-3	2,655	-0.11%
2020/01/13	0	0.00	3	26.92	26.95	-3	2,650	-0.11%
2020/01/10	30	26.43	1	26.50	26.50	29	2,656	1.09%
2020/01/09	3	26.77	3	26.70	26.85	0	2,658	0.00%
2020/01/08	11	26.93	5	26.88	26.55	6	2,780	0.22%
2020/01/07	12	27.76	1	27.65	27.50	11	2,827	0.39%
2020/01/06	65	27.76	0	0.00	28.25	65	2,859	2.27%
2020/01/03	1	27.90	7	28.33	28.25	-6	2,842	-0.21%
2020/01/02	1	27.95	6	28.06	27.80	-5	2,762	-0.18%
2019/12/31	0	0.00	3	27.95	27.70	-3	2,787	-0.11%
2019/12/30	6	28.20	11	28.10	28.00	-5	2,797	-0.18%
2019/12/27	3	28.30	111	28.25	28.35	-108	2,757	-3.92%	大賣/鉅額交易
2019/12/26	28	28.15	17	28.27	28.30	11	2,692	0.41%
2019/12/25	9	27.64	7	27.63	27.80	2	2,500	0.08%
2019/12/24	5	26.65	5	26.55	26.55	0	2,413	0.00%
2019/12/23	10	26.98	16	27.04	26.90	-6	2,423	-0.25%
2019/12/20	7	27.60	7	27.81	27.50	0	2,391	0.00%
2019/12/19	50	26.65	1	26.70	26.65	49	2,169	2.26%
2019/12/18	0	0.00	5	26.50	26.65	-5	2,210	-0.23%
2019/12/17	0	0.00	2	26.75	26.65	-2	2,248	-0.09%
2019/12/16	0	0.00	2	26.53	26.50	-2	2,290	-0.09%
2019/12/13	4	25.95	0	0.00	25.90	4	2,324	0.17%
2019/12/12	4	26.08	1	26.20	26.00	3	2,388	0.13%
2019/12/10	1	25.70	0	0.00	25.65	1	2,822	0.04%
2019/12/06	1	26.25	1	26.20	26.05	0	3,059	0.00%
2019/12/05	14	25.91	0	0.00	25.90	14	3,217	0.44%
2019/12/04	0	0.00	2	25.70	25.90	-2	3,421	-0.06%
2019/12/03	36	25.40	11	25.35	25.35	25	3,454	0.72%
2019/12/02	12	25.37	5	25.39	25.35	7	3,517	0.20%
2019/11/29	2	26.25	1	26.25	26.15	1	3,555	0.03%
2019/11/28	3	27.13	0	0.00	27.10	3	3,565	0.08%
2019/11/27	0	0.00	1	27.00	26.95	-1	3,689	-0.03%
2019/11/26	1	27.00	3	27.00	27.10	-2	3,792	-0.05%
2019/11/25	1	27.10	5	27.12	27.20	-4	3,851	-0.10%
2019/11/18	0	0.00	1	26.80	27.15	-1	4,240	-0.02%
2019/11/15	5	26.60	0	0.00	26.60	5	4,372	0.11%
2019/11/14	1.2	26.58	0	0.00	26.80	1.2	4,487	0.03%
2019/11/13	7	26.73	0	0.00	26.60	7	4,489	0.16%
2019/11/12	5	26.64	0	0.00	26.90	5	4,493	0.11%
2019/11/11	4	26.85	1	26.90	26.90	3	4,505	0.07%
2019/11/08	0	0.00	3	27.65	27.65	-3	4,518	-0.07%
2019/11/06	3	27.38	0	0.00	27.35	3	4,571	0.07%
2019/11/04	0	0.00	0.4	27.80	27.80	-0.4	4,603	-0.01%
2019/11/01	0	0.00	1	28.20	28.15	-1	4,607	-0.02%
2019/10/31	31	29.62	36	29.70	28.70	-5	4,584	-0.11%
2019/10/30	5	28.85	6	29.12	29.00	-1	4,501	-0.02%
2019/10/29	1	28.70	0	0.00	28.40	1	4,579	0.02%
2019/10/25	11	28.80	0	0.00	28.35	11	4,620	0.24%
2019/10/24	0	0.00	10	28.85	28.90	-10	4,621	-0.22%
2019/10/23	0	0.00	10	29.42	29.05	-10	4,657	-0.21%
2019/10/22	1	28.40	4	28.61	28.40	-3	4,591	-0.07%
2019/10/21	3	28.40	2	28.60	28.40	1	4,629	0.02%
2019/10/18	6	28.50	0	0.00	28.70	6	4,679	0.13%
2019/10/17	2	28.38	0	0.00	28.35	2	4,729	0.04%
2019/10/16	15	28.82	10	28.78	28.70	5	4,749	0.11%
2019/10/15	3	27.50	7	27.55	28.30	-4	4,662	-0.09%
2019/10/14	14	27.59	21.8	27.48	27.45	-7.8	4,644	-0.17%
2019/10/09	10	26.76	6	26.85	27.00	4	4,911	0.08%
2019/10/08	10	26.90	2	26.90	26.85	8	5,187	0.15%
2019/10/07	8	27.15	3.8	27.17	27.25	4.2	5,396	0.08%
2019/10/04	3	28.00	10	27.71	27.65	-7	5,404	-0.13%
2019/10/03	9.1	28.13	4	28.25	28.20	5.1	5,480	0.09%
2019/10/02	5.2	28.25	0.5	28.45	28.45	4.8	5,517	0.09%
2019/10/01	11.1	28.99	1	28.75	28.90	10.1	5,508	0.18%
2019/09/27	0.1	29.20	0	0.00	29.15	0.1	5,527	0.00%
2019/09/26	0	0.00	1	30.50	30.05	-1	5,525	-0.02%
2019/09/25	3	29.92	6	29.73	29.75	-3	5,529	-0.05%
2019/09/24	12.6	30.31	11.6	30.20	30.15	1	5,526	0.02%
2019/09/23	9	30.42	26.9	30.75	30.35	-17.9	5,547	-0.32%
2019/09/12	9	27.78	9	28.06	27.95	0	5,555	0.00%
2019/09/11	20	27.89	0	0.00	27.65	20	5,550	0.36%
2019/09/10	9	28.46	13	28.80	28.35	-4	5,526	-0.07%
2019/09/09	23	28.30	1	28.30	28.20	22	5,567	0.40%
2019/09/06	14	29.23	18	29.19	28.60	-4	5,543	-0.07%
2019/09/05	6	28.71	28	29.02	28.50	-22	5,199	-0.42%
2019/09/04	5	28.60	3	28.57	28.70	2	5,121	0.04%
2019/09/03	23	28.84	9	28.86	28.90	14	5,107	0.27%
2019/09/02	5	28.76	27.5	28.43	29.00	-22.5	4,945	-0.45%
2019/08/30	16	28.39	5	28.32	27.35	11	4,867	0.23%
2019/08/29	0	0.00	2	27.65	27.95	-2	4,679	-0.04%
2019/08/28	3	28.07	5	27.70	27.70	-2	4,637	-0.04%
2019/08/27	0	0.00	2	27.58	27.70	-2	4,575	-0.04%
2019/08/26	10	26.80	10	27.00	26.90	0	4,495	0.00%
2019/08/23	0	0.00	2	27.60	27.45	-2	4,454	-0.04%
2019/08/22	0	0.00	11	27.24	27.05	-11	4,329	-0.25%
2019/08/21	8	26.80	9	26.81	26.75	-1	4,229	-0.02%
2019/08/20	10	26.66	11	26.82	26.50	-1	4,192	-0.02%
2019/08/19	5	26.25	3	26.22	26.25	2	4,110	0.05%
2019/08/15	0	0.00	3	26.15	26.15	-3	3,992	-0.08%
2019/08/14	1	25.45	6	25.83	25.70	-5	3,939	-0.13%
2019/08/13	13	25.98	5	26.10	25.75	8	3,863	0.21%
2019/08/12	2	24.30	4	25.40	25.95	-2	3,757	-0.05%
2019/08/08	0	0.00	7	23.90	24.00	-7	3,658	-0.19%
2019/08/07	0	0.00	1	24.10	23.60	-1	3,702	-0.03%
2019/08/06	2	23.10	0	0.00	24.00	2	3,791	0.05%
2019/08/05	11	23.97	0	0.00	23.70	11	3,887	0.28%
2019/08/02	0	0.00	1	24.55	24.50	-1	3,916	-0.03%
2019/08/01	3	25.43	4	25.55	25.35	-1	3,965	-0.03%
2019/07/31	0	0.00	1	25.60	25.75	-1	3,999	-0.03%
2019/07/30	2	25.70	0	0.00	25.65	2	4,010	0.05%
2019/07/29	2	26.55	1	26.30	26.35	1	4,035	0.02%
2019/07/26	5	26.85	0	0.00	26.75	5	4,037	0.12%
2019/07/25	1	27.00	0	0.00	27.00	1	4,028	0.02%
2019/07/24	5	26.40	10	26.56	26.65	-5	3,979	-0.13%
2019/07/23	0	0.00	7	26.00	25.95	-7	3,926	-0.18%
2019/07/22	3	25.60	0	0.00	25.65	3	3,953	0.08%
2019/07/19	10	25.85	2	26.05	25.90	8	3,971	0.20%
2019/07/18	12	26.17	1	26.10	25.65	11	3,996	0.28%
2019/07/16	2	26.80	4	26.75	26.70	-2	4,076	-0.05%
2019/07/15	5	26.60	22	26.55	26.50	-17	4,108	-0.41%
2019/07/12	1	27.20	4	27.29	27.05	-3	4,299	-0.07%
2019/07/11	4	26.83	6	26.83	26.80	-2	4,408	-0.05%
2019/07/10	17	26.96	6	26.92	27.20	11	4,515	0.24%
2019/07/09	2	26.85	11	26.86	26.90	-9	4,696	-0.19%
2019/07/08	49	27.53	48	27.89	27.45	1	5,160	0.02%
2019/07/05	63	27.02	87	26.87	27.00	-24	5,857	-0.41%
2019/07/04	7	26.54	25	26.10	26.75	-18	5,700	-0.32%
2019/07/03	12	25.48	7	25.35	25.20	5	5,573	0.09%
2019/07/02	14	26.39	3	26.25	25.90	11	5,601	0.20%
2019/07/01	2	25.88	0	0.00	26.00	2	5,601	0.04%
2019/06/27	0	0.00	4	25.35	25.35	-4	5,719	-0.07%
2019/06/26	4	25.18	0	0.00	25.50	4	5,737	0.07%
2019/06/25	0	0.00	1	25.10	25.10	-1	5,787	-0.02%
2019/06/21	11	25.63	0	0.00	25.55	11	5,895	0.19%
2019/06/20	3	26.07	6	26.20	26.05	-3	5,935	-0.05%
2019/06/19	9	25.72	11	25.65	25.80	-2	5,979	-0.03%
2019/06/18	5	25.69	2	25.75	25.30	3	6,078	0.05%
2019/06/17	23	25.77	0	0.00	25.90	23	6,100	0.38%
2019/06/14	1	25.30	0	0.00	25.25	1	6,083	0.02%
2019/06/11	2	25.20	0	0.00	25.30	2	6,380	0.03%
2019/06/10	7	24.93	0	0.00	25.25	7	6,416	0.11%
2019/06/06	1	25.10	3	24.90	24.50	-2	6,437	-0.03%
2019/06/03	2	24.25	0	0.00	24.25	2	6,495	0.03%
2019/05/29	3	24.25	6	24.21	24.25	-3	6,571	-0.05%
2019/05/28	0	0.00	2	24.70	24.70	-2	6,676	-0.03%
2019/05/27	3	24.60	10	24.65	24.55	-7	6,765	-0.10%
2019/05/24	0	0.00	1	24.10	24.10	-1	6,787	-0.01%
2019/05/22	2	24.50	0	0.00	24.20	2	6,957	0.03%
2019/05/21	0	0.00	1	23.65	24.45	-1	7,021	-0.01%
2019/05/17	0	0.00	3	24.02	23.90	-3	7,294	-0.04%
2019/05/16	2	24.60	0	0.00	24.40	2	7,583	0.03%
2019/05/14	0	0.00	6	24.33	24.55	-6	8,016	-0.07%
2019/05/13	7	24.01	17	23.44	23.30	-10	8,253	-0.12%
2019/05/10	2	24.93	3	24.85	25.05	-1	8,743	-0.01%
2019/05/09	3	25.55	15	25.36	25.50	-12	8,772	-0.14%
2019/05/08	5	26.22	0	0.00	26.35	5	8,782	0.06%
2019/05/07	6	26.60	2	26.75	26.65	4	8,903	0.04%
2019/05/06	2	26.45	6	26.90	26.30	-4	8,994	-0.04%
2019/05/02	0	0.00	10	27.35	27.35	-10	9,345	-0.11%
2019/04/30	1	26.95	5	26.99	27.20	-4	9,520	-0.04%
2019/04/29	1	26.70	7	26.91	26.60	-6	9,689	-0.06%
2019/04/26	10	27.49	26	27.50	27.30	-16	9,797	-0.16%
2019/04/25	13	28.06	0	0.00	28.10	13	10,130	0.13%
2019/04/24	5	28.50	0	0.00	28.35	5	10,373	0.05%
2019/04/23	17	28.54	6	28.46	28.75	11	10,579	0.10%
2019/04/22	17	28.93	4	29.01	28.80	13	10,535	0.12%
2019/04/19	6	28.68	11	28.84	28.90	-5	10,523	-0.05%
2019/04/18	36	28.95	20	28.73	28.65	16	10,517	0.15%
2019/04/17	41	29.91	14	29.88	29.85	27	10,458	0.26%
2019/04/16	17	29.97	19	30.04	30.15	-2	10,576	-0.02%
2019/04/15	25	29.73	3	29.45	29.25	22	10,637	0.21%
2019/04/12	26	30.12	23	29.64	29.05	3	10,596	0.03%
2019/04/11	10	29.73	29	30.79	30.70	-19	10,145	-0.19%
2019/04/10	2	28.45	11	28.33	28.55	-9	9,180	-0.10%
2019/04/09	1	28.20	2	28.00	27.85	-1	9,094	-0.01%
2019/04/08	4	27.60	0	0.00	27.50	4	9,061	0.04%
2019/04/03	10	27.75	19	27.77	27.60	-9	9,079	-0.10%
2019/04/02	1	27.50	1	27.40	27.25	0	9,083	0.00%
2019/04/01	4	27.39	9	27.61	27.30	-5	9,101	-0.05%
2019/03/29	6	26.88	0	0.00	26.65	6	9,054	0.07%
2019/03/28	0	0.00	49	27.10	26.65	-49	9,332	-0.53%
2019/03/27	0	0.00	143	26.79	26.90	-143	9,489	-1.51%	大賣/鉅額交易
2019/03/26	9	26.14	2	26.08	26.05	7	9,577	0.07%
2019/03/25	1	26.10	0	0.00	26.10	1	9,814	0.01%
2019/03/22	0	0.00	1	27.65	27.15	-1	9,900	-0.01%
2019/03/21	6	27.49	9	27.37	27.55	-3	10,038	-0.03%
2019/03/20	1	26.55	2	26.65	26.55	-1	10,738	-0.01%
2019/03/19	2	26.68	2	26.43	26.70	0	10,914	0.00%
2019/03/18	186	26.09	12	26.13	26.25	174	10,916	1.59%	大買/鉅額交易
2019/03/15	9	27.51	10	27.38	27.15	-1	10,826	-0.01%
2019/03/14	9	27.67	5	27.55	27.70	4	10,870	0.04%
2019/03/13	1	27.95	1	28.40	28.00	0	11,142	0.00%
2019/03/12	2	27.58	1	28.00	27.70	1	11,336	0.01%
2019/03/11	0	0.00	1	27.30	27.50	-1	11,605	-0.01%
2019/03/08	1	27.70	0	0.00	27.70	1	12,319	0.01%
2019/03/07	2	28.50	12	28.66	28.50	-10	13,170	-0.08%
2019/03/06	20	28.70	0	0.00	28.70	20	13,509	0.15%
2019/03/05	0	0.00	50	28.75	28.75	-50	13,769	-0.36%
2019/03/04	5	28.95	1	29.20	29.30	4	13,904	0.03%
2019/02/27	5	28.80	0	0.00	28.75	5	13,919	0.04%
2019/02/26	10	29.86	13	29.83	29.45	-3	13,911	-0.02%
2019/02/25	5	30.25	1	30.40	30.25	4	13,990	0.03%
2019/02/22	9	30.43	8	30.74	30.10	1	14,172	0.01%
2019/02/21	1	30.15	0	0.00	30.20	1	14,153	0.01%
2019/02/20	6	30.28	3	30.25	30.15	3	14,199	0.02%
2019/02/19	6	30.38	3	30.57	30.15	3	14,224	0.02%
2019/02/18	42	29.99	33	30.00	29.95	9	14,215	0.06%
2019/02/15	74	31.73	13	31.84	31.00	61	14,082	0.43%
2019/02/14	10	31.37	2	31.40	31.25	8	13,848	0.06%
2019/02/13	15	31.68	15	31.62	31.35	0	13,838	0.00%
2019/02/12	17	31.05	12	30.98	31.30	5	13,648	0.04%
2019/02/11	18	30.70	27	30.81	31.15	-9	13,564	-0.07%
2019/01/30	3	28.80	2	28.93	28.55	1	13,213	0.01%
2019/01/29	1	28.55	1	29.05	28.90	0	13,385	0.00%
2019/01/28	1	29.45	8	29.21	29.00	-7	13,834	-0.05%
2019/01/25	6	28.71	6	28.90	28.75	0	14,039	0.00%
2019/01/24	44	29.08	50	29.03	28.40	-6	14,141	-0.04%
2019/01/23	2	28.25	2	28.08	28.25	0	13,989	0.00%
2019/01/22	17	28.82	34	28.26	28.10	-17	14,086	-0.12%
2019/01/21	6	29.38	3	29.05	28.80	3	13,979	0.02%
2019/01/18	13	28.57	3	28.80	29.05	10	13,906	0.07%
2019/01/17	86	28.73	50	28.62	28.40	36	13,893	0.26%
2019/01/16	7	27.49	28	27.80	28.95	-21	13,553	-0.15%
2019/01/15	5	27.56	23	27.31	27.05	-18	13,306	-0.14%
2019/01/14	1	26.30	0	0.00	26.25	1	13,137	0.01%
2019/01/11	1	26.85	7	26.86	26.40	-6	13,213	-0.05%
2019/01/10	5	26.55	2	26.88	26.85	3	13,196	0.02%
2019/01/09	8	27.08	12	27.15	26.40	-4	13,169	-0.03%
2019/01/08	16	27.10	17	26.97	26.75	-1	13,080	-0.01%
2019/01/07	13	26.15	7	26.46	26.85	6	12,900	0.05%
2019/01/04	15	24.04	31	24.24	24.45	-16	12,832	-0.12%
2019/01/03	8	25.94	5	25.90	25.45	3	12,756	0.02%
2019/01/02	0	0.00	1	25.75	25.70	-1	12,860	-0.01%
2018/12/28	0	0.00	10	25.25	25.45	-10	12,985	-0.08%
2018/12/27	3	25.70	4	25.60	25.45	-1	13,109	-0.01%
2018/12/26	6	26.11	2	25.55	24.95	4	13,064	0.03%
2018/12/25	3	25.52	2	25.40	25.60	1	13,032	0.01%
2018/12/24	5	26.69	6	26.63	26.50	-1	12,977	-0.01%
2018/12/22	3	26.42	7	26.31	26.25	-4	13,007	-0.03%
2018/12/21	52	26.41	46	25.99	26.95	6	13,020	0.05%
2018/12/20	7	25.45	35	25.67	25.65	-28	12,743	-0.22%
2018/12/19	2	25.35	6	25.48	25.45	-4	12,634	-0.03%
2018/12/18	15	25.96	7	26.12	26.00	8	12,559	0.06%
2018/12/17	3	27.68	4	27.50	27.25	-1	12,402	-0.01%
2018/12/14	34	27.91	7	27.82	27.70	27	12,378	0.22%
2018/12/13	83	29.78	34	29.35	28.80	49	12,204	0.40%
2018/12/12	5	28.86	12	29.32	29.70	-7	11,430	-0.06%
2018/12/11	5	27.11	13	26.83	27.00	-8	11,257	-0.07%
2018/12/10	12	26.78	11	26.79	26.70	1	11,295	0.01%
2018/12/07	4	28.26	8	28.08	28.10	-4	11,245	-0.04%
2018/12/06	15	28.72	21	28.63	27.55	-6	11,175	-0.05%
2018/12/05	45	30.19	6	30.17	30.25	39	10,997	0.35%
2018/12/04	43	31.48	13	31.54	31.50	30	10,949	0.27%
2018/12/03	79	32.65	110	31.91	31.90	-31	10,750	-0.29%	大賣/
2018/11/30	23	29.98	57	30.28	31.25	-34	10,080	-0.34%
2018/11/29	39	27.64	18	27.83	28.45	21	9,212	0.23%
2018/11/28	8	25.23	8	25.75	25.90	0	8,915	0.00%
2018/11/27	11	24.41	21	24.32	24.80	-10	8,751	-0.11%
2018/11/26	7	23.84	2	23.60	23.75	5	8,657	0.06%
2018/11/23	2	23.85	49	23.56	23.45	-47	8,811	-0.53%
2018/11/22	7	25.64	5	24.37	24.25	2	9,015	0.02%
2018/11/21	10	25.95	7	26.01	25.55	3	8,951	0.03%
2018/11/20	2	25.60	5	25.92	25.75	-3	8,885	-0.03%
2018/11/19	4	25.39	5	25.52	25.65	-1	8,898	-0.01%
2018/11/16	0	0.00	15	24.80	24.60	-15	9,020	-0.17%
2018/11/15	14	24.53	18	24.42	24.45	-4	9,163	-0.04%
2018/11/14	5	24.36	7	23.94	24.10	-2	9,169	-0.02%
2018/11/13	5	23.35	1	23.80	24.15	4	9,201	0.04%
2018/11/12	5	24.28	7	24.00	24.10	-2	9,232	-0.02%
2018/11/09	20	23.83	12	23.79	23.80	8	9,218	0.09%
2018/11/08	32	25.40	32	24.93	24.65	0	9,232	0.00%
2018/11/07	14	25.25	9	25.47	25.80	5	9,204	0.05%
2018/11/06	20	24.85	23	24.93	24.30	-3	9,220	-0.03%
2018/11/05	85	26.65	81	26.23	25.75	4	9,225	0.04%
2018/11/02	39	25.52	46	25.37	26.00	-7	8,734	-0.08%
2018/11/01	30	23.42	70	23.62	23.65	-40	8,434	-0.47%
2018/10/31	64	21.46	68	21.61	22.25	-4	8,304	-0.05%
2018/10/30	26	20.76	32	20.93	21.00	-6	8,139	-0.07%
2018/10/29	1	20.80	3	20.42	20.30	-2	8,095	-0.02%
2018/10/26	3	20.70	3	20.62	20.30	0	8,223	0.00%
2018/10/25	25	21.35	42	20.94	20.75	-17	8,232	-0.21%
2018/10/24	21	23.56	1	23.50	23.05	20	8,230	0.24%
2018/10/23	7	23.84	7	23.32	23.00	0	8,421	0.00%
2018/10/22	1	23.05	1	23.45	23.90	0	8,524	0.00%
2018/10/19	1	23.20	2	23.00	23.25	-1	8,669	-0.01%
2018/10/18	1	24.60	1	24.35	24.50	0	8,841	0.00%
2018/10/17	1	25.05	1	24.30	24.25	0	8,960	0.00%
2018/10/16	2	24.88	1	24.95	24.50	1	9,063	0.01%
2018/10/15	4	24.56	2	24.40	24.75	2	9,181	0.02%
2018/10/12	2	23.85	1	23.75	24.05	1	9,501	0.01%
2018/10/11	0	0.00	3	23.32	23.05	-3	9,716	-0.03%
2018/10/09	2	25.30	10	25.88	25.60	-8	9,883	-0.08%
2018/10/08	6	27.89	14	27.42	26.30	-8	9,900	-0.08%
2018/10/05	12	29.05	6	29.33	28.60	6	9,810	0.06%
2018/10/02	3	33.63	3	33.43	33.40	0	10,174	0.00%
2018/10/01	3	32.87	13	33.25	33.00	-10	10,261	-0.10%
2018/09/28	8	33.75	10	32.60	32.35	-2	10,444	-0.02%
2018/09/27	11	33.54	9	33.69	33.30	2	10,643	0.02%
2018/09/26	4	34.33	0	0.00	33.65	4	10,919	0.04%
2018/09/25	3	33.68	4	33.96	33.95	-1	11,420	-0.01%
2018/09/21	5	32.61	7	32.83	32.85	-2	11,721	-0.02%
2018/09/20	14	31.96	32	31.52	31.60	-18	11,692	-0.15%
2018/09/19	6	33.93	9	33.48	33.20	-3	11,730	-0.03%
2018/09/18	12	33.47	8	33.29	33.20	4	11,875	0.03%
2018/09/17	8	33.77	11	34.01	34.35	-3	11,951	-0.03%
2018/09/14	13	34.57	5	35.04	34.65	8	12,053	0.07%
2018/09/13	34	34.17	17	33.55	33.45	17	12,211	0.14%
2018/09/12	6	33.88	1	34.20	33.95	5	12,365	0.04%
2018/09/11	2	34.25	9	33.96	34.10	-7	12,775	-0.05%
2018/09/10	34	34.93	21	33.95	33.50	13	12,938	0.10%
2018/09/07	5	37.92	32	37.30	37.20	-27	13,031	-0.21%
2018/09/06	16	38.90	12.2	38.15	38.20	3.8	13,277	0.03%
2018/09/05	0	0.00	1	40.75	39.70	-1	13,695	-0.01%
2018/09/04	2	39.80	11	39.98	40.35	-9	14,177	-0.06%
2018/09/03	26	39.40	4	39.20	38.80	22	14,395	0.15%
2018/08/31	41	41.41	4	41.63	41.65	37	14,562	0.25%
2018/08/30	11	41.45	15	41.88	41.85	-4	14,713	-0.03%
2018/08/29	3	41.02	11	40.82	40.90	-8	14,755	-0.05%
2018/08/28	10	39.05	3	39.07	39.00	7	14,992	0.05%
2018/08/27	4	39.51	12	39.43	39.60	-8	15,665	-0.05%
2018/08/24	25	37.51	19	37.16	38.35	6	16,260	0.04%
2018/08/23	37	38.93	24	38.13	37.90	13	16,866	0.08%
2018/08/22	9	38.54	14	38.43	39.20	-5	17,355	-0.03%
2018/08/21	5	36.75	2	36.83	37.20	3	17,414	0.02%
2018/08/20	18	36.37	34	36.10	36.05	-16	17,824	-0.09%
2018/08/17	16	38.15	13	38.13	37.05	3	18,015	0.02%
2018/08/16	28	37.53	22	37.97	37.80	6	18,146	0.03%
2018/08/15	23	37.34	16	37.51	37.40	7	18,284	0.04%
2018/08/14	24	38.47	37	38.08	39.20	-13	18,368	-0.07%
2018/08/13	33	38.50	45	38.17	37.45	-12	18,516	-0.06%
2018/08/10	38	42.04	47	42.21	41.00	-9	18,671	-0.05%
2018/08/09	13	44.92	8	44.55	44.70	5	18,662	0.03%
2018/08/08	2	44.60	3	45.30	44.60	-1	19,369	-0.01%
2018/08/07	0	0.00	8	45.47	45.30	-8	19,748	-0.04%
2018/08/06	9	44.53	3	44.57	44.50	6	19,966	0.03%
2018/08/03	26	44.84	24	44.01	45.10	2	20,087	0.01%
2018/08/02	25	43.98	26	43.72	43.25	-1	20,151	0.00%
2018/08/01	11	46.63	11	47.11	46.35	0	20,139	0.00%
2018/07/31	1	47.00	6	47.10	47.00	-5	20,239	-0.02%
2018/07/30	26	47.80	13	47.50	46.45	13	20,574	0.06%
2018/07/27	5	48.51	9	48.58	48.65	-4	20,620	-0.02%
2018/07/26	25	46.90	16	47.35	47.65	9	20,598	0.04%
2018/07/25	14	46.93	15	46.66	47.10	-1	20,590	0.00%
2018/07/24	5	44.32	11	44.35	44.95	-6	20,477	-0.03%
2018/07/23	34	43.64	29	42.98	43.50	5	20,442	0.02%
2018/07/20	24	45.12	20	44.72	43.50	4	20,453	0.02%
2018/07/19	27	45.16	41	45.25	44.80	-14	20,503	-0.07%
2018/07/18	42	46.65	31	46.89	45.85	11	20,485	0.05%
2018/07/17	17	51.16	18	51.38	50.90	-1	20,276	0.00%
2018/07/16	51	50.95	35	50.06	49.65	16	20,265	0.08%
2018/07/13	17	52.25	1	53.10	52.00	16	20,283	0.08%
2018/07/12	19	51.90	3	52.50	52.60	16	20,531	0.08%
2018/07/11	7	52.41	12	52.55	51.80	-5	20,832	-0.02%
2018/07/10	62	52.64	3	52.53	52.40	59	20,859	0.28%
2018/07/09	22	54.70	28	54.47	54.00	-6	20,861	-0.03%
2018/07/06	32	54.76	43	55.76	55.50	-11	20,896	-0.05%
2018/07/05	23	58.75	24	59.45	57.90	-1	20,969	0.00%
2018/07/04	52	60.48	29	60.10	59.30	23	20,875	0.11%
2018/07/03	32	61.54	37	61.75	61.50	-5	20,903	-0.02%
2018/07/02	16	59.65	51	60.08	59.30	-35	20,719	-0.17%
2018/06/29	1	57.00	21	57.35	57.00	-20	20,522	-0.10%
2018/06/28	36	56.65	35	55.55	55.80	1	20,679	0.00%
2018/06/27	11	58.33	12	59.10	57.60	-1	21,421	0.00%
2018/06/26	7	56.29	4	57.28	57.60	3	21,661	0.01%
2018/06/25	10	57.78	32.4	57.63	56.70	-22.4	22,331	-0.10%
2018/06/22	11	58.55	14	58.74	58.40	-3	22,758	-0.01%
2018/06/21	34	58.22	12	58.18	57.80	22	22,747	0.10%
2018/06/20	17	59.51	39	59.41	57.60	-22	22,667	-0.10%
2018/06/19	47	57.44	36	57.19	57.00	11	22,460	0.05%
2018/06/15	33	60.72	15	60.81	59.50	18	22,427	0.08%
2018/06/14	37	59.78	31	60.53	59.60	6	22,244	0.03%
2018/06/13	40	61.48	2	63.10	58.70	38	21,992	0.17%
2018/06/12	55	61.00	59	61.98	65.10	-4	21,603	-0.02%
2018/06/11	43	59.98	12	60.20	60.00	31	21,153	0.15%
2018/06/08	43	60.05	5	61.32	59.60	38	21,069	0.18%
2018/06/07	18	60.28	10	60.44	59.80	8	20,875	0.04%
2018/06/06	21	61.48	28	61.30	60.60	-7	20,827	-0.03%
2018/06/05	45	62.06	23	62.64	60.60	22	21,042	0.10%
2018/06/04	54	67.57	60	67.81	64.40	-6	20,988	-0.03%
2018/06/01	73	63.12	57	64.69	66.60	16	20,470	0.08%
2018/05/31	52	63.19	22	63.64	60.60	30	19,774	0.15%
2018/05/30	23	58.28	103	60.13	61.20	-80	19,175	-0.42%	大賣/
2018/05/29	20	57.59	32	57.35	57.20	-12	18,789	-0.06%
2018/05/28	40	55.74	109	57.21	56.70	-69	18,734	-0.37%	大賣/
2018/05/25	48	53.10	17	53.35	53.80	31	18,330	0.17%
2018/05/24	13	51.23	18	51.67	51.80	-5	18,130	-0.03%
2018/05/23	39	50.65	19	50.38	50.10	20	18,104	0.11%
2018/05/22	37	51.43	18	51.26	50.70	19	17,897	0.11%
2018/05/21	38	51.34	23	51.06	50.60	15	17,741	0.08%
2018/05/18	67	54.51	49	52.76	52.10	18	17,470	0.10%
2018/05/17	54	58.10	72	59.25	57.30	-18	17,203	-0.10%
2018/05/16	59	58.88	42	59.91	58.20	17	17,002	0.10%
2018/05/15	13	56.38	54	57.84	59.10	-41	16,351	-0.25%
2018/05/14	4	53.30	15	53.28	53.80	-11	16,107	-0.07%
2018/05/11	24	51.87	47	52.50	50.60	-23	15,878	-0.14%
2018/05/10	71	52.66	3	53.10	52.60	68	15,750	0.43%
2018/05/09	57	51.45	20	52.20	51.10	37	15,652	0.24%
2018/05/08	9	51.91	23	53.11	51.60	-14	15,544	-0.09%
2018/05/07	19	52.73	66	52.31	54.00	-47	15,424	-0.30%
2018/05/04	31	49.52	63	51.22	51.00	-32	15,013	-0.21%
2018/05/03	55	48.66	26	49.05	48.50	29	14,859	0.20%
2018/05/02	36	49.15	11	49.93	48.10	25	15,094	0.17%
2018/04/30	35	50.29	7	49.69	50.50	28	15,025	0.19%
2018/04/27	2	47.35	3	48.17	48.65	-1	15,052	-0.01%
2018/04/26	6	47.78	3	47.55	47.80	3	15,154	0.02%
2018/04/25	5	48.54	5	47.96	46.90	0	15,449	0.00%
2018/04/24	19	47.27	17	44.92	47.75	2	15,601	0.01%
2018/04/23	14	48.76	2	49.85	47.65	12	15,674	0.08%
2018/04/20	11	50.85	11	50.40	50.00	0	16,131	0.00%
2018/04/19	2	48.90	12	49.93	49.90	-10	16,878	-0.06%
2018/04/18	11	49.37	3	48.63	49.05	8	16,811	0.05%
2018/04/17	58	48.84	33	49.97	47.55	25	16,604	0.15%
2018/04/16	20	53.13	17	53.45	52.70	3	16,259	0.02%
2018/04/13	12	54.44	3	54.77	54.60	9	16,165	0.06%
2018/04/12	8	55.86	3	55.83	55.90	5	16,055	0.03%
2018/04/11	3	55.83	4	54.60	57.30	-1	16,235	-0.01%
2018/04/10	7	53.53	3	53.70	52.40	4	16,328	0.02%
2018/04/09	6	55.63	6	57.60	54.00	0	16,599	0.00%
2018/04/03	8	50.46	49	53.03	55.50	-41	16,941	-0.24%
2018/04/02	15	50.10	6	50.58	50.60	9	16,618	0.05%
2018/03/31	10	50.58	11	50.52	49.80	-1	16,814	-0.01%
2018/03/30	19	50.94	37	51.66	49.50	-18	16,775	-0.11%
2018/03/29	6	47.79	9	47.79	48.35	-3	15,886	-0.02%
2018/03/28	39	47.08	31	46.82	46.50	8	15,454	0.05%
2018/03/27	1	46.30	39	45.91	46.40	-38	14,681	-0.26%
2018/03/26	3	41.98	21	41.11	42.20	-18	14,229	-0.13%
2018/03/23	15	39.27	3	40.15	39.50	12	14,181	0.08%
2018/03/22	15	41.75	25	42.68	41.00	-10	14,100	-0.07%
2018/03/21	30	40.99	11	41.46	42.00	19	13,843	0.14%
2018/03/20	2	39.90	31	40.09	39.75	-29	13,608	-0.21%
2018/03/19	10	40.18	20	40.34	40.45	-10	13,536	-0.07%
2018/03/16	5	39.71	4	40.26	39.60	1	13,452	0.01%
2018/03/15	17	39.62	2	39.75	39.70	15	13,402	0.11%
2018/03/14	2	40.25	2	40.98	40.30	0	13,392	0.00%
2018/03/13	1	39.85	0	0.00	39.85	1	13,261	0.01%
2018/03/12	13	40.28	40	40.44	40.20	-27	13,267	-0.20%
2018/03/09	42	40.21	33	39.90	39.40	9	13,276	0.07%
2018/03/08	37	39.57	34	39.70	40.65	3	13,007	0.02%
2018/03/07	3	38.38	16	39.27	37.80	-13	12,640	-0.10%
2018/03/06	2	37.60	26	37.75	37.75	-24	12,779	-0.19%
2018/03/05	22	37.82	5	38.34	37.50	17	13,422	0.13%
2018/03/02	28	39.13	10	39.61	39.10	18	13,869	0.13%
2018/03/01	9	37.86	27	38.32	39.40	-18	13,587	-0.13%
2018/02/27	25	37.36	11	37.36	37.00	14	13,458	0.10%
2018/02/26	10	37.90	10	38.09	37.65	0	13,563	0.00%
2018/02/23	9	37.98	7	37.95	37.65	2	13,544	0.01%
2018/02/22	9	35.47	1	35.90	35.65	8	13,578	0.06%
2018/02/21	1	35.50	2	34.55	35.50	-1	13,554	-0.01%
2018/02/12	0	0.00	1	33.90	33.90	-1	13,482	-0.01%
2018/02/09	3	30.75	3	31.18	31.85	0	13,447	0.00%
2018/02/08	10	33.84	6	33.16	33.20	4	13,354	0.03%
2018/02/07	0	0.00	6	34.14	34.60	-6	13,440	-0.04%
2018/02/06	13	33.43	16	32.46	32.35	-3	13,389	-0.02%
2018/02/05	1	34.65	12	34.70	35.80	-11	13,266	-0.08%
2018/02/02	1	36.45	0	0.00	36.30	1	13,266	0.01%
2018/02/01	6	36.38	7.4	37.12	36.60	-1.4	13,289	-0.01%
2018/01/31	0	0.00	2	36.80	36.45	-2	13,308	-0.02%
2018/01/30	18	37.52	0	0.00	36.90	18	13,336	0.13%
2018/01/29	1	38.60	1	39.50	38.25	0	13,305	0.00%
2018/01/26	0	0.00	13	38.08	38.95	-13	13,367	-0.10%
2018/01/25	6	39.40	17	40.20	37.90	-11	13,386	-0.08%
2018/01/24	2	38.78	0	0.00	38.70	2	13,297	0.02%
2018/01/23	21	39.00	0	0.00	38.30	21	13,411	0.16%
2018/01/22	2	39.10	9	39.33	39.40	-7	13,872	-0.05%
2018/01/19	35	39.15	13	39.33	39.90	22	14,166	0.16%
2018/01/18	43	39.73	10	39.62	38.90	33	13,806	0.24%
2018/01/17	16	38.69	18	39.21	39.70	-2	13,511	-0.01%
2018/01/16	20	37.95	7	37.88	38.55	13	13,081	0.10%
2018/01/15	25	37.10	24	36.81	38.10	1	12,653	0.01%
2018/01/12	10	35.60	5	35.02	34.65	5	11,733	0.04%
2018/01/11	0	0.00	1	34.10	34.10	-1	11,646	-0.01%
2018/01/10	12	34.15	10	33.65	33.40	2	11,639	0.02%
2018/01/09	30	34.25	27	34.00	33.95	3	11,694	0.03%
2018/01/08	18	35.24	12	35.21	34.35	6	11,867	0.05%
2018/01/05	16	35.76	33	35.99	36.15	-17	11,897	-0.14%
2018/01/04	37	34.52	99.8	35.07	35.30	-62.8	11,835	-0.53%
2018/01/03	25	33.49	24	33.85	33.55	1	11,730	0.01%
2018/01/02	47	32.49	17	32.11	32.40	30	11,342	0.26%