強茂 (2481)-群益金鼎-海山券商分點個股進出

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	56.80	0	0.00	56.80	1	1,389	0.07%
2024/04/17	0	56.40	0	0.00	56.80	0	1,395	0.00%
2024/04/16	3	56.53	0	0.00	55.80	3	1,411	0.21%
2024/04/15	1	58.80	0	0.00	58.30	1	1,390	0.07%
2024/04/12	0	0.00	1	59.00	59.40	-1	1,385	-0.07%
2024/04/10	0	0.00	2	59.85	59.70	-2	1,397	-0.14%
2024/04/08	0	59.00	1	59.10	59.10	-1	1,462	-0.07%
2024/03/28	0	57.70	0	0.00	57.40	0	1,568	0.00%
2024/03/27	2	57.40	3	57.93	57.70	-1	1,591	-0.06%
2024/03/26	1	56.70	0	0.00	56.70	1	1,581	0.06%
2024/03/25	0	0.00	1	58.20	57.80	-1	1,625	-0.06%
2024/03/22	0.1	57.70	0	0.00	57.70	0.1	1,668	0.01%
2024/03/21	0	0.00	1	57.00	57.00	-1	1,777	-0.06%
2024/03/19	2	56.85	4	56.80	56.50	-2	2,247	-0.09%
2024/03/18	1	57.00	0	0.00	56.90	1	2,253	0.04%
2024/03/14	0	0.00	5	57.66	57.60	-5	2,344	-0.21%
2024/03/13	3	58.67	1	58.30	58.40	2	2,361	0.08%
2024/03/12	1	59.70	0	0.00	59.70	1	2,355	0.04%
2024/03/11	2	58.75	1	58.90	59.00	1	2,378	0.04%
2024/03/08	4	60.22	1	61.90	59.20	3	2,410	0.13%
2024/03/07	0	60.20	0	0.00	60.30	0	2,431	0.00%
2024/03/05	1.1	61.21	0	0.00	61.20	1.1	2,838	0.04%
2024/03/04	1	61.60	2	61.40	61.50	-1	2,886	-0.03%
2024/03/01	0	0.00	1	62.00	62.00	-1	2,874	-0.03%
2024/02/20	0	0.00	4	63.10	62.90	-4	2,896	-0.14%
2024/02/19	1	64.10	4	63.90	63.80	-3	2,891	-0.10%
2024/02/15	0	0.00	4	61.75	61.90	-4	2,889	-0.14%
2024/01/29	1	63.50	0	0.00	63.40	1	2,880	0.03%
2024/01/24	0.1	64.40	1	64.20	63.90	-1	2,883	-0.03%
2024/01/22	0.1	63.30	0	0.00	63.90	0.1	2,893	0.00%
2024/01/18	1.2	62.69	0	0.00	62.70	1.2	2,899	0.04%
2024/01/17	5	64.32	0	0.00	63.10	5	2,895	0.17%
2024/01/16	0	0.00	1	63.30	64.80	-1	2,802	-0.04%
2024/01/15	0	0.00	7	63.50	63.80	-7	2,770	-0.25%
2024/01/11	0	0.00	3	63.40	63.90	-3	2,783	-0.11%
2024/01/05	1	64.90	0	0.00	64.70	1	2,770	0.04%
2024/01/03	11.1	65.03	1	65.80	65.70	10.1	2,741	0.37%
2024/01/02	1	67.30	1	67.00	66.60	0	2,686	0.00%
2023/12/29	3	67.30	0	0.00	67.30	3	2,646	0.11%
2023/12/28	6	67.70	0	0.00	67.80	6	2,629	0.23%
2023/12/27	34	68.66	0	0.00	68.50	34	2,589	1.31%
2023/12/26	0	0.00	1	69.30	69.00	-1	2,568	-0.04%
2023/12/25	1	70.90	1	70.70	69.30	0	2,552	0.00%
2023/12/22	0	0.00	16	69.69	69.60	-16	2,486	-0.64%
2023/12/21	15	68.69	3	68.50	68.60	12	2,460	0.49%
2023/12/20	0	0.00	7	70.21	68.60	-7	2,439	-0.29%
2023/12/19	13	68.08	2	68.45	68.50	11	2,392	0.46%
2023/12/18	2	70.15	2	70.55	69.30	0	2,342	0.00%
2023/12/15	9	72.11	28	72.05	69.30	-19	2,231	-0.85%
2023/12/14	1	70.00	6	70.03	70.30	-5	1,847	-0.27%
2023/12/12	2	68.60	1	69.40	69.00	1	1,771	0.06%
2023/12/11	3	69.50	1	70.10	69.00	2	1,776	0.11%
2023/12/08	1	68.50	1	68.00	68.60	0	1,714	0.00%
2023/12/07	7	67.14	7	66.89	67.10	0	1,699	0.00%
2023/12/05	0	0.00	1	67.70	68.70	-1	1,673	-0.06%
2023/12/04	19	68.67	3	69.30	68.50	16	1,630	0.98%
2023/12/01	4	70.00	1	69.90	70.20	3	1,573	0.19%
2023/11/30	16.3	69.58	37.4	69.05	70.70	-21.1	1,431	-1.47%
2023/11/29	12	65.77	5	64.86	65.90	7	1,156	0.61%
2023/11/28	0	0.00	3	63.33	63.80	-3	1,104	-0.27%
2023/11/27	0	0.00	1	63.00	63.00	-1	1,117	-0.09%
2023/11/24	2	64.45	6	64.15	63.90	-4	1,137	-0.35%
2023/11/21	2	63.45	1	63.50	63.70	1	1,146	0.09%
2023/11/20	2	62.50	0	0.00	62.90	2	1,139	0.18%
2023/11/17	1	62.00	0	0.00	62.10	1	1,144	0.09%
2023/11/16	1	61.80	0	0.00	61.60	1	1,148	0.09%
2023/11/15	0	0.00	3	61.40	61.60	-3	1,156	-0.26%
2023/11/13	0	0.00	4	60.20	59.70	-4	1,189	-0.34%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/10/31	1	60.00	2	61.05	59.60	-1	1,525	-0.07%
2023/10/27	4	61.80	0	0.00	61.40	4	1,633	0.24%
2023/10/26	3	62.50	1	62.10	62.20	2	1,693	0.12%
2023/10/23	0	0.00	1	61.60	61.50	-1	1,890	-0.05%
2023/10/13	3	65.00	0	0.00	64.40	3	2,994	0.10%
2023/10/05	2	64.80	0	0.00	64.80	2	4,607	0.04%
2023/10/02	1	64.50	1	64.40	64.60	0	5,621	0.00%
2023/09/26	0	0.00	1	65.00	64.00	-1	5,682	-0.02%
2023/09/20	1	65.70	0	0.00	65.00	1	5,714	0.02%
2023/09/18	1	67.10	1	67.00	67.10	0	5,793	0.00%
2023/09/15	0	0.00	1	66.00	66.40	-1	5,809	-0.02%
2023/09/14	1	67.00	3	67.13	67.20	-2	5,800	-0.03%
2023/09/12	1	65.80	1	66.00	65.80	0	5,816	0.00%
2023/09/11	0	0.00	1.1	65.81	64.80	-1.1	5,816	-0.02%
2023/09/08	0	0.00	1	64.80	64.70	-1	5,816	-0.02%
2023/09/07	0	0.00	1	65.40	64.70	-1	5,837	-0.02%
2023/09/06	0	0.00	1	65.20	65.30	-1	5,877	-0.02%
2023/09/05	1	65.70	1	65.70	65.80	0	5,961	0.00%
2023/09/04	1	64.00	0	0.00	64.90	1	5,958	0.02%
2023/09/01	4	64.65	1	64.90	64.30	3	5,963	0.05%
2023/08/31	2	64.00	0	0.00	64.20	2	5,992	0.03%
2023/08/30	0	0.00	1	64.10	64.00	-1	6,007	-0.02%
2023/08/25	0.1	62.60	0	0.00	62.20	0.1	6,093	0.00%
2023/08/24	0	0.00	1	62.70	62.60	-1	6,106	-0.02%
2023/08/23	3	62.27	0	0.00	62.30	3	6,159	0.05%
2023/08/18	1	63.00	0	0.00	63.10	1	6,202	0.02%
2023/08/17	1	61.90	1	62.40	64.40	0	6,202	0.00%
2023/08/14	2	62.60	0	0.00	62.60	2	6,204	0.03%
2023/08/11	0.2	65.80	0	0.00	65.20	0.2	6,171	0.00%
2023/08/10	13	67.57	0	0.00	66.80	13	6,139	0.21%
2023/08/09	14	70.21	0	0.00	70.30	14	6,052	0.23%
2023/08/08	3	71.97	0	0.00	71.80	3	6,001	0.05%
2023/08/07	1	70.60	2	72.05	72.90	-1	5,999	-0.02%
2023/08/04	3	71.07	3	71.23	71.30	0	6,010	0.00%
2023/08/02	2	74.20	0	0.00	71.70	2	6,010	0.03%
2023/08/01	1	72.90	2	73.45	73.50	-1	5,947	-0.02%
2023/07/31	4	74.73	2	74.10	72.70	2	5,894	0.03%
2023/07/28	3.7	74.36	1	74.60	74.80	2.7	5,830	0.05%
2023/07/27	0	0.00	3	77.70	77.80	-3	5,781	-0.05%
2023/07/26	1	76.00	0	0.00	75.40	1	5,704	0.02%
2023/07/25	1	76.00	1	77.00	76.50	0	5,677	0.00%
2023/07/24	3	76.27	3	76.03	76.30	0	5,619	0.00%
2023/07/21	5.1	78.09	0	0.00	77.70	5.1	5,525	0.09%
2023/07/20	4	79.20	3	78.70	78.60	1	5,494	0.02%
2023/07/19	5	78.60	1	77.60	77.60	4	5,426	0.07%
2023/07/18	9	83.60	18.1	82.28	79.90	-9.1	5,296	-0.17%
2023/07/17	17	79.65	20	79.82	80.10	-3	4,748	-0.06%
2023/07/14	9	77.19	13	77.42	78.00	-4	4,388	-0.09%
2023/07/13	9.2	75.80	14	75.77	75.20	-4.8	4,225	-0.11%
2023/07/12	32	78.20	20	77.95	76.30	12	4,058	0.30%
2023/07/11	17	77.30	43.4	77.20	79.00	-26.4	3,399	-0.78%
2023/07/10	6	71.83	8	71.75	71.90	-2	2,663	-0.08%
2023/07/06	2	69.60	2	70.25	69.60	0	2,535	0.00%
2023/07/05	9	70.39	2	70.20	70.10	7	2,547	0.27%
2023/07/04	5	69.50	2	69.60	69.50	3	2,554	0.12%
2023/07/03	0	0.00	33	69.62	69.40	-33	2,600	-1.27%
2023/06/28	1	69.50	0	0.00	68.70	1	2,814	0.04%
2023/06/27	3	70.33	3	70.70	68.90	0	3,105	0.00%
2023/06/26	1	69.40	1	69.80	69.80	0	3,064	0.00%
2023/06/21	1	68.40	9	69.33	69.30	-8	3,102	-0.26%
2023/06/20	3	67.10	0	0.00	68.20	3	3,213	0.09%
2023/06/19	3	67.60	18.1	68.10	67.80	-15.1	3,365	-0.45%
2023/06/16	7	69.21	0	0.00	68.90	7	3,404	0.21%
2023/06/14	4	70.35	2	70.05	70.00	2	3,677	0.05%
2023/06/13	0	0.00	0.1	71.10	70.90	-0.1	3,720	0.00%
2023/06/12	0	0.00	2	71.50	70.80	-2	3,760	-0.05%
2023/06/09	1	71.30	9	70.97	70.90	-8	3,746	-0.21%
2023/06/08	3	69.03	1	70.70	69.10	2	3,751	0.05%
2023/06/06	0	0.00	10	70.10	69.40	-10	3,969	-0.25%
2023/06/05	0	0.00	11	71.32	71.00	-11	4,284	-0.26%
2023/06/02	13	71.38	32	70.02	71.00	-19	4,565	-0.42%
2023/06/01	0	0.00	1	70.10	70.40	-1	4,811	-0.02%
2023/05/29	10	70.40	1	70.20	70.20	9	4,800	0.19%
2023/05/26	1	68.60	0	0.00	68.50	1	4,761	0.02%
2023/05/25	0	0.00	5	68.30	68.30	-5	4,755	-0.11%
2023/05/24	0	0.00	1	68.00	68.20	-1	4,776	-0.02%
2023/05/23	0	0.00	8	68.10	67.50	-8	4,779	-0.17%
2023/05/19	5	67.20	0	0.00	67.00	5	4,807	0.10%
2023/05/18	10	66.90	0	0.00	66.90	10	4,852	0.21%
2023/05/16	10	65.80	0	0.00	65.80	10	4,896	0.20%
2023/05/12	0	0.00	3	65.30	65.80	-3	4,943	-0.06%
2023/05/11	0	0.00	2	65.40	65.30	-2	4,979	-0.04%
2023/05/10	2	66.00	2	66.50	66.70	0	5,006	0.00%
2023/05/09	2.1	64.97	0	0.00	65.00	2.1	5,044	0.04%
2023/05/05	3	66.40	0	0.00	66.60	3	5,278	0.06%
2023/05/04	1	66.30	2	66.30	66.40	-1	5,367	-0.02%
2023/05/03	0.1	66.50	0	0.00	66.70	0.1	5,474	0.00%
2023/05/02	2	67.35	0	0.00	67.00	2	5,540	0.04%
2023/04/25	1	64.10	0	0.00	64.30	1	5,597	0.02%
2023/04/24	3	66.60	0	0.00	66.60	3	5,574	0.05%
2023/04/21	8	67.45	4	68.48	66.80	4	5,571	0.07%
2023/04/20	5	69.36	1	69.20	69.20	4	5,542	0.07%
2023/04/19	2	70.60	0	0.00	70.60	2	5,551	0.04%
2023/04/18	4	72.45	9	72.63	71.60	-5	5,527	-0.09%
2023/04/17	2	71.70	19	71.68	72.20	-17	5,455	-0.31%
2023/04/14	8	69.80	20	70.35	69.90	-12	5,370	-0.22%
2023/04/13	3.2	70.52	1	71.00	70.10	2.2	5,323	0.04%
2023/04/12	24	72.09	4	71.95	71.80	20	5,283	0.38%
2023/04/11	0	0.00	6	71.90	72.00	-6	5,249	-0.11%
2023/04/10	3	70.90	1	71.50	71.70	2	5,239	0.04%
2023/04/07	0	0.00	1	72.10	71.50	-1	5,213	-0.02%
2023/04/06	0	0.00	13	71.82	71.70	-13	5,181	-0.25%
2023/03/31	0	0.00	7	71.30	71.30	-7	5,147	-0.14%
2023/03/30	3	70.97	0	0.00	70.80	3	5,119	0.06%
2023/03/29	12	71.50	1	71.00	71.00	11	5,091	0.22%
2023/03/28	8.1	71.71	13.4	72.34	70.50	-5.3	4,993	-0.11%
2023/03/27	1	70.00	0	0.00	69.90	1	4,707	0.02%
2023/03/24	6	70.10	4	70.20	70.00	2	4,711	0.04%
2023/03/23	7	70.20	24	70.24	70.30	-17	4,743	-0.36%
2023/03/22	4	72.08	3	72.63	72.00	1	4,658	0.02%
2023/03/21	1	71.20	1	71.00	71.30	0	4,563	0.00%
2023/03/20	14	72.10	14	71.19	71.00	0	4,701	0.00%
2023/03/17	24	68.43	3	68.90	68.90	21	4,435	0.47%
2023/03/16	0	0.00	2	67.70	67.20	-2	4,405	-0.05%
2023/03/15	1	70.30	5	69.50	69.00	-4	4,388	-0.09%
2023/03/14	0	0.00	10	68.10	68.10	-10	4,401	-0.23%
2023/03/13	17	68.99	4	68.03	69.10	13	4,451	0.29%
2023/03/10	17	69.67	21	69.88	69.40	-4	4,458	-0.09%
2023/03/09	5	71.50	15	71.83	71.70	-10	4,608	-0.22%
2023/03/08	41	72.72	10	72.28	72.10	31	4,625	0.67%
2023/03/07	51	71.47	39.2	71.70	71.80	11.8	4,341	0.27%
2023/03/06	22	70.70	28.1	70.88	70.70	-6.1	4,092	-0.15%
2023/03/02	0	0.00	2	66.30	65.90	-2	3,820	-0.05%
2023/02/24	1	67.30	0	0.00	66.80	1	3,849	0.03%
2023/02/23	0	0.00	1	66.60	66.50	-1	3,851	-0.03%
2023/02/22	1	65.70	0	0.00	66.20	1	3,873	0.03%
2023/02/21	0	0.00	2	68.00	67.60	-2	3,879	-0.05%
2023/02/17	4.1	66.81	10	67.40	66.90	-5.9	3,966	-0.15%
2023/02/16	0	0.00	10	67.70	67.70	-10	3,962	-0.25%
2023/02/14	0	0.00	5	66.68	66.50	-5	3,907	-0.13%
2023/02/13	3	66.57	0	0.00	66.50	3	3,927	0.08%
2023/02/10	5	67.74	5	67.70	67.00	0	3,946	0.00%
2023/02/09	3	68.63	5	69.10	68.50	-2	3,932	-0.05%
2023/02/08	1	68.70	0	0.00	68.70	1	3,918	0.03%
2023/02/07	1	69.00	8	68.73	69.10	-7	3,901	-0.18%
2023/02/06	2	68.15	2	68.05	68.60	0	3,895	0.00%
2023/02/03	2	69.00	22	69.09	69.10	-20	3,846	-0.52%
2023/02/02	6	67.88	2	67.80	68.10	4	3,694	0.11%
2023/02/01	5	67.04	12	67.25	67.10	-7	3,638	-0.19%
2023/01/31	10	65.90	11	66.06	66.30	-1	3,600	-0.03%
2023/01/30	0	0.00	13	65.36	65.30	-13	3,581	-0.36%
2023/01/17	20	62.85	0	0.00	62.80	20	3,502	0.57%
2023/01/16	0	0.00	1	62.60	62.50	-1	3,522	-0.03%
2023/01/13	0	0.00	2	63.10	61.80	-2	3,544	-0.06%
2023/01/12	4	63.50	1	63.60	62.00	3	3,574	0.08%
2023/01/11	0	0.00	16	63.51	63.50	-16	3,597	-0.44%
2023/01/10	3	62.93	4	63.40	63.10	-1	3,637	-0.03%
2023/01/09	1	61.10	2	62.25	63.00	-1	3,665	-0.03%
2023/01/06	2	60.25	2	60.40	60.50	0	3,675	0.00%
2023/01/05	1	60.30	2	60.25	60.10	-1	3,756	-0.03%
2023/01/04	2	59.40	1	59.00	59.80	1	3,793	0.03%
2022/12/30	3	58.20	1	58.10	57.90	2	3,839	0.05%
2022/12/29	1.3	57.06	0	0.00	57.90	1.3	3,869	0.03%
2022/12/28	1	58.70	2	58.40	58.40	-1	3,943	-0.03%
2022/12/22	3	60.73	1	61.10	60.60	2	4,080	0.05%
2022/12/21	5	60.70	1	61.60	60.60	4	4,149	0.10%
2022/12/20	7	61.39	0	0.00	61.20	7	4,155	0.17%
2022/12/15	6	65.52	2	65.65	65.40	4	4,215	0.09%
2022/12/14	2	64.80	2	64.90	65.00	0	4,141	0.00%
2022/12/13	1	64.70	0	0.00	64.60	1	4,113	0.02%
2022/12/12	30	64.75	39.2	64.72	64.20	-9.2	4,051	-0.23%
2022/12/08	1	62.30	0	0.00	63.00	1	3,895	0.03%
2022/12/06	1	64.20	1	63.50	63.50	0	3,934	0.00%
2022/12/05	2	65.25	1	65.70	66.00	1	3,979	0.03%
2022/12/02	7	65.56	1	65.60	65.70	6	4,065	0.15%
2022/12/01	13	65.93	29	65.32	65.60	-16	4,047	-0.40%
2022/11/30	6	62.87	73	62.69	63.10	-67	3,926	-1.71%
2022/11/29	25	60.81	2	60.70	60.70	23	3,892	0.59%
2022/11/28	37	61.23	3	61.30	61.30	34	3,919	0.87%
2022/11/25	20	60.96	6	60.85	60.40	14	4,007	0.35%
2022/11/24	0	0.00	4	59.83	60.70	-4	4,036	-0.10%
2022/11/23	2	59.25	3	59.27	59.20	-1	4,057	-0.02%
2022/11/22	3	59.50	0	0.00	58.90	3	4,165	0.07%
2022/11/21	7	60.26	3	60.83	60.30	4	4,361	0.09%
2022/11/18	22	61.69	4	60.10	60.00	18	4,769	0.38%
2022/11/17	7	61.16	26	60.80	61.50	-19	4,768	-0.40%
2022/11/16	14	59.76	8	60.29	60.40	6	4,782	0.13%
2022/11/15	18	58.64	2	59.00	59.30	16	4,748	0.34%
2022/11/14	0	0.00	2	58.65	58.60	-2	4,871	-0.04%
2022/11/11	11	59.26	19	58.95	58.10	-8	5,017	-0.16%
2022/11/10	1	58.00	1.1	58.28	58.10	-0.1	5,312	0.00%
2022/11/09	0	0.00	12	58.75	58.70	-12	5,539	-0.22%
2022/11/08	6	58.67	14	58.91	57.30	-8	5,579	-0.14%
2022/11/07	1	58.30	9	58.54	58.30	-8	5,601	-0.14%
2022/11/04	3	57.87	5	57.90	57.80	-2	5,692	-0.04%
2022/11/03	10	57.53	0	0.00	58.00	10	5,743	0.17%
2022/11/02	4	57.43	15	57.54	57.20	-11	5,835	-0.19%
2022/11/01	0	0.00	11	55.91	55.90	-11	5,908	-0.19%
2022/10/31	0	0.00	20	55.20	55.10	-20	6,159	-0.32%
2022/10/28	10.2	53.86	0	0.00	53.70	10.2	6,484	0.16%
2022/10/27	1	54.30	7.1	55.42	55.60	-6.1	6,538	-0.09%
2022/10/26	0	0.00	4	53.85	53.80	-4	6,519	-0.06%
2022/10/25	1	53.20	3	53.33	53.10	-2	6,497	-0.03%
2022/10/24	10	53.80	3	53.97	53.10	7	6,523	0.11%
2022/10/21	30	52.87	10	52.70	52.10	20	6,565	0.30%
2022/10/20	0.1	53.00	2	52.05	53.30	-1.9	6,603	-0.03%
2022/10/19	2	53.95	3	53.77	53.20	-1	6,675	-0.01%
2022/10/18	3	53.27	2	53.05	53.60	1	6,692	0.01%
2022/10/17	4	50.59	1	51.20	52.00	3	6,812	0.04%
2022/10/14	1	53.10	0	0.00	53.00	1	7,022	0.01%
2022/10/13	1	50.00	7	50.56	49.10	-6	7,058	-0.08%
2022/10/12	2	53.30	7.1	53.85	53.20	-5.1	7,066	-0.07%
2022/10/11	11	54.36	0	0.00	54.20	11	7,092	0.16%
2022/10/07	5.1	57.20	0	0.00	57.20	5.1	7,117	0.07%
2022/10/06	3.2	57.20	0	0.00	58.00	3.2	7,179	0.04%
2022/10/05	10	58.18	5.1	59.31	57.10	5	7,199	0.07%
2022/10/04	2	58.45	4	58.68	58.60	-2	7,171	-0.03%
2022/10/03	4	57.35	10	56.40	57.20	-6	7,236	-0.08%
2022/09/30	0.1	56.75	4	55.20	57.00	-3.9	7,381	-0.05%
2022/09/29	11	56.43	2	56.50	56.00	9	7,404	0.12%
2022/09/28	3.1	55.45	0	0.00	55.00	3.1	7,415	0.04%
2022/09/27	1	58.80	1	58.00	59.50	0	7,453	0.00%
2022/09/26	10.1	58.41	0	0.00	57.90	10.1	7,571	0.13%
2022/09/23	17	62.71	1	63.30	62.00	16	7,628	0.21%
2022/09/22	8	63.21	1	64.30	64.00	7	7,688	0.09%
2022/09/21	2	64.55	0	0.00	64.40	2	7,686	0.03%
2022/09/20	0	65.10	0	0.00	65.40	0	7,731	0.00%
2022/09/19	0	0.00	5	65.10	65.00	-5	7,790	-0.06%
2022/09/16	5.1	65.51	0	0.00	65.50	5.1	7,829	0.06%
2022/09/15	7	67.47	8	67.18	66.40	-1	7,899	-0.01%
2022/09/14	2.3	64.94	2	66.30	67.40	0.3	7,925	0.00%
2022/09/13	3	67.37	3	67.93	67.00	0	7,975	0.00%
2022/09/12	2.1	67.45	6	68.15	67.80	-4	8,102	-0.05%
2022/09/08	2	66.00	29	66.78	68.50	-27	8,290	-0.33%
2022/09/07	12	63.27	8	63.85	64.40	4	8,456	0.05%
2022/09/06	19	64.62	5	64.82	63.60	14	8,418	0.17%
2022/09/05	13	68.58	10	68.52	67.50	3	8,364	0.04%
2022/09/02	7	69.89	7	70.33	69.70	0	8,340	0.00%
2022/09/01	21	70.29	14	69.48	68.90	7	8,309	0.08%
2022/08/31	9	69.50	6.1	69.72	69.90	3	8,199	0.04%
2022/08/30	18.1	69.07	5	69.08	69.10	13.1	8,195	0.16%
2022/08/29	20.1	68.58	2	68.60	68.30	18.1	8,202	0.22%
2022/08/26	22	71.25	32	71.77	71.60	-10	8,191	-0.12%
2022/08/25	47.1	71.34	63.2	71.66	70.10	-16.1	8,089	-0.20%
2022/08/24	11	67.98	3	68.10	68.10	8	7,866	0.10%
2022/08/23	5	68.28	9	68.22	68.20	-4	8,076	-0.05%
2022/08/22	8	69.35	8	69.18	69.30	0	8,299	0.00%
2022/08/19	17	69.94	6	70.22	69.90	11	8,332	0.13%
2022/08/18	23.1	69.85	18	70.00	70.40	5.1	8,275	0.06%
2022/08/17	31	71.62	22.1	71.86	71.00	9	8,186	0.11%
2022/08/16	14	69.15	8	69.15	70.20	6	7,927	0.08%
2022/08/15	0	0.00	5	67.28	67.90	-5	7,819	-0.06%
2022/08/12	2	65.95	1	66.40	66.20	1	7,855	0.01%
2022/08/11	2	66.45	2	67.70	66.30	0	7,936	0.00%
2022/08/10	3	67.17	2	67.35	66.80	1	8,128	0.01%
2022/08/09	4	67.75	10	68.20	67.40	-6	8,351	-0.07%
2022/08/08	8	65.34	15	66.81	67.30	-7	8,537	-0.08%
2022/08/05	15	67.97	14	67.99	67.60	1	8,520	0.01%
2022/08/04	7	65.61	9.2	65.78	66.70	-2.2	8,413	-0.03%
2022/08/03	7	63.07	1	62.50	63.40	6	8,327	0.07%
2022/08/02	0	0.00	16.1	62.79	63.50	-16.1	8,470	-0.19%
2022/07/29	8	64.80	1	64.80	65.00	7	8,652	0.08%
2022/07/28	5	64.30	3	64.90	63.80	2	8,937	0.02%
2022/07/27	2	63.85	2	63.90	64.50	0	8,971	0.00%
2022/07/26	2	64.15	2	63.60	62.60	0	9,027	0.00%
2022/07/25	1	65.20	0	0.00	65.10	1	9,039	0.01%
2022/07/22	12	65.94	28	64.88	65.80	-16	9,176	-0.17%
2022/07/21	36.1	65.02	24	65.23	66.20	12.1	9,223	0.13%
2022/07/20	8	62.56	6.2	62.40	62.40	1.9	9,154	0.02%
2022/07/19	6	60.52	6	60.83	60.90	0	9,272	0.00%
2022/07/18	5	60.22	7	59.81	59.80	-2	9,442	-0.02%
2022/07/15	3	58.50	17	58.44	59.00	-14	9,747	-0.14%
2022/07/14	1	55.60	4	57.23	58.30	-3	10,055	-0.03%
2022/07/13	6	56.38	2	56.45	55.80	4	10,347	0.04%
2022/07/12	5.1	55.18	1	55.10	54.80	4.1	10,689	0.04%
2022/07/11	13	58.29	5	58.38	58.10	8	10,957	0.07%
2022/07/08	4.1	58.88	2.1	57.38	58.00	2	11,017	0.02%
2022/07/07	3	53.90	5	55.56	55.80	-2	10,898	-0.02%
2022/07/06	2.1	55.72	1	56.90	53.90	1.1	10,894	0.01%
2022/07/05	2	55.65	3	56.37	56.50	-1	10,938	-0.01%
2022/07/04	1	59.00	4	58.45	56.90	-3	10,930	-0.03%
2022/07/01	2	61.35	2	62.75	57.90	0	11,029	0.00%
2022/06/30	13.1	63.22	3	63.80	63.00	10.1	11,036	0.09%
2022/06/29	13	67.27	12	67.03	67.60	1	11,191	0.01%
2022/06/28	2	68.65	6	68.22	68.00	-4	11,908	-0.03%
2022/06/27	2	69.30	6	69.53	70.00	-4	13,329	-0.03%
2022/06/24	6	66.93	1	67.40	67.00	5	13,453	0.04%
2022/06/23	4	66.30	1	67.00	66.30	3	13,603	0.02%
2022/06/22	11	67.34	7	67.66	66.60	4	13,864	0.03%
2022/06/21	11	67.11	7	67.89	69.40	4	14,058	0.03%
2022/06/20	8.1	67.83	11.1	67.72	66.10	-3	14,344	-0.02%
2022/06/17	14.2	69.25	8	70.09	69.10	6.2	14,401	0.04%
2022/06/16	45.4	73.68	31	75.93	71.60	14.4	14,233	0.10%
2022/06/15	1	79.70	0	0.00	79.00	1	14,183	0.01%
2022/06/14	11	77.82	1	78.90	78.90	10	14,341	0.07%
2022/06/13	5	80.00	0	0.00	79.50	5	14,314	0.03%
2022/06/10	0	0.00	6	81.43	81.80	-6	14,409	-0.04%
2022/06/09	6	81.13	5	80.56	81.50	1	14,480	0.01%
2022/06/08	8	80.94	4	81.78	80.80	4	14,506	0.03%
2022/06/07	6	81.47	5	81.20	81.50	1	14,549	0.01%
2022/06/06	20	81.42	30	81.70	81.40	-10	14,548	-0.07%
2022/06/02	14	83.41	9	83.19	83.10	5	14,535	0.03%
2022/06/01	23	85.24	19	84.64	84.00	4	14,505	0.03%
2022/05/31	21	84.12	12.6	84.32	83.80	8.5	14,345	0.06%
2022/05/30	11	83.26	51.4	83.01	84.50	-40.4	14,193	-0.28%
2022/05/27	0	0.00	4	80.60	80.20	-4	13,953	-0.03%
2022/05/26	10	80.24	10	80.24	78.90	0	13,935	0.00%
2022/05/25	6.1	79.52	9	78.83	80.20	-3	13,923	-0.02%
2022/05/24	15	79.44	11	80.12	78.70	4	13,997	0.03%
2022/05/23	6	81.77	18	82.16	81.20	-12	14,026	-0.09%
2022/05/20	2.3	81.30	1	80.50	81.20	1.3	14,123	0.01%
2022/05/19	40	79.50	21	79.07	81.20	19	14,577	0.13%
2022/05/18	38	82.07	29	82.27	81.20	9	14,594	0.06%
2022/05/17	11	80.83	39	81.12	82.40	-28	14,434	-0.19%
2022/05/16	23	79.35	40	80.35	78.40	-17	14,348	-0.12%
2022/05/13	18	77.09	11	76.65	77.20	7	14,440	0.05%
2022/05/12	11	76.21	18	75.98	75.50	-7	14,713	-0.05%
2022/05/11	45	77.20	47	77.41	77.10	-2	15,081	-0.01%
2022/05/10	14	74.02	3	75.00	75.50	11	14,961	0.07%
2022/05/09	28.1	77.69	7	78.86	77.10	21.1	15,062	0.14%
2022/05/06	19	79.88	10	79.75	81.20	9	15,546	0.06%
2022/05/05	49.3	81.70	55	81.95	81.40	-5.7	15,572	-0.04%
2022/05/04	5	79.06	14	78.81	78.60	-9	15,326	-0.06%
2022/05/03	18	77.80	18	77.50	77.90	0	15,547	0.00%
2022/04/29	11	77.35	13	78.11	76.10	-2	15,578	-0.01%
2022/04/28	6	75.37	3	75.23	76.00	3	15,557	0.02%
2022/04/27	22	75.38	9	73.20	76.10	13	15,466	0.08%
2022/04/26	11	78.20	5	79.56	77.00	6	15,339	0.04%
2022/04/25	19	79.81	4	79.33	78.70	15	15,252	0.10%
2022/04/22	5	83.48	11	83.42	82.80	-6	15,120	-0.04%
2022/04/21	21.2	82.69	15	83.41	84.60	6.2	14,983	0.04%
2022/04/20	20.2	80.49	7	80.30	80.80	13.2	14,855	0.09%
2022/04/19	23	81.73	15	82.47	80.60	8	14,623	0.05%
2022/04/18	37	82.53	24	83.52	82.00	13	14,444	0.09%
2022/04/15	47.5	86.50	8	85.13	85.00	39.5	14,235	0.28%
2022/04/14	11	92.29	6	91.57	90.80	5	14,260	0.04%
2022/04/13	5	93.80	0	0.00	93.80	5	14,192	0.04%
2022/04/12	25	93.69	1	93.80	93.30	24	14,352	0.17%
2022/04/11	6	96.07	4.2	97.03	95.00	1.9	14,407	0.01%
2022/04/08	9	98.27	2	98.15	98.10	7	14,392	0.05%
2022/04/07	26	98.44	1	98.70	98.00	25	14,346	0.17%
2022/04/06	17	101.37	11	101.39	101.50	6	14,168	0.04%
2022/04/01	11.1	99.75	8	99.79	100.50	3.1	14,162	0.02%
2022/03/31	27.2	104.63	14	104.21	102.00	13.2	13,986	0.09%
2022/03/30	18	104.53	51.1	105.55	105.00	-33.1	13,567	-0.24%
2022/03/29	12	99.53	9	99.46	98.80	3	12,340	0.02%
2022/03/28	25	98.44	8	98.80	98.40	17	12,524	0.14%
2022/03/25	18	99.74	24	100.78	99.90	-6	12,582	-0.05%
2022/03/24	26	97.77	8	97.95	97.80	18	12,322	0.15%
2022/03/23	7	99.83	1	100.50	99.60	6	12,188	0.05%
2022/03/22	6	102.83	2	101.50	102.50	4	12,003	0.03%
2022/03/21	1	104.00	2	104.75	105.00	-1	11,884	-0.01%
2022/03/18	7	104.43	25.1	104.06	105.00	-18.1	11,866	-0.15%
2022/03/17	6	100.50	19.2	100.45	102.00	-13.2	11,702	-0.11%
2022/03/16	12	96.28	1	97.50	96.30	11	11,705	0.09%
2022/03/15	2	99.05	0	0.00	95.00	2	11,863	0.02%
2022/03/14	18	102.92	16	102.00	102.00	2	11,960	0.02%
2022/03/11	3	99.43	3	100.00	101.00	0	12,395	0.00%
2022/03/10	2	100.50	4	101.13	99.50	-2	12,755	-0.02%
2022/03/09	2	95.75	4	96.73	97.70	-2	13,630	-0.01%
2022/03/08	2	94.35	1	93.40	93.70	1	13,895	0.01%
2022/03/07	4.1	98.29	1	98.70	97.30	3.1	14,153	0.02%
2022/03/04	0	0.00	1	101.50	101.50	-1	14,469	-0.01%
2022/03/03	4	104.13	1	103.00	103.00	3	14,750	0.02%
2022/03/02	0	0.00	1	102.50	103.50	-1	14,986	-0.01%
2022/03/01	0	0.00	3	103.00	103.50	-3	15,294	-0.02%
2022/02/25	2	101.75	3	102.00	100.50	-1	15,771	-0.01%
2022/02/24	3	101.00	7	100.46	99.40	-4	16,240	-0.02%
2022/02/23	14	103.07	8	102.31	104.00	6	16,640	0.04%
2022/02/22	7.1	104.28	10	104.65	102.50	-3	17,811	-0.02%
2022/02/21	39	110.24	17.1	109.94	106.00	22	18,081	0.12%
2022/02/18	6.1	106.59	11	107.36	109.00	-5	17,897	-0.03%
2022/02/17	9	106.56	5	106.60	107.00	4	18,019	0.02%
2022/02/16	6.1	108.41	11	106.73	107.00	-5	18,175	-0.03%
2022/02/15	22	107.95	18	106.83	105.00	4	18,300	0.02%
2022/02/14	17	104.53	52.1	104.72	106.00	-35.1	18,441	-0.19%
2022/02/11	44.1	105.75	22	105.41	105.00	22.1	18,444	0.12%
2022/02/10	2	102.00	2	102.25	103.00	0	18,668	0.00%
2022/02/09	8	103.06	6.4	103.08	103.00	1.6	19,384	0.01%
2022/02/08	8.1	101.89	60.9	99.46	102.00	-52.8	19,523	-0.27%
2022/02/07	12	93.29	68	94.15	95.00	-56	19,910	-0.28%
2022/01/26	10	90.57	8	89.98	90.50	2	20,923	0.01%
2022/01/25	32	90.86	41	92.37	89.50	-9	22,423	-0.04%
2022/01/24	18	86.33	11	86.52	91.30	7	22,697	0.03%
2022/01/21	32	89.03	6	89.83	88.70	26	23,536	0.11%
2022/01/20	13	89.73	13	89.91	90.30	0	24,081	0.00%
2022/01/19	34	90.24	10	90.67	90.40	24	24,609	0.10%
2022/01/18	0	0.00	4	90.92	92.40	-4	25,087	-0.02%
2022/01/17	1.1	90.66	0	0.00	92.00	1.1	25,652	0.00%
2022/01/14	14	88.75	11	88.89	89.30	3	26,174	0.01%
2022/01/13	49	90.48	15	90.35	90.60	34	27,169	0.13%
2022/01/12	17	93.16	15.1	93.47	92.70	1.9	27,947	0.01%
2022/01/11	17.5	94.19	20	94.84	93.70	-2.5	28,558	-0.01%
2022/01/10	3	97.17	4	97.35	98.60	-1	28,664	0.00%
2022/01/07	18.3	96.28	4	95.75	95.00	14.3	28,617	0.05%
2022/01/06	16	100.84	3	100.67	100.50	13	28,343	0.05%
2022/01/05	10	101.40	4	101.25	102.00	6	28,453	0.02%
2022/01/04	8	105.44	5	104.70	104.00	3	28,502	0.01%
2022/01/03	14	106.18	11	105.91	105.50	3	28,716	0.01%
2021/12/30	2	107.00	1	107.00	107.00	1	28,796	0.00%
2021/12/29	0	0.00	4	107.13	107.00	-4	28,910	-0.01%
2021/12/28	7	109.14	2	109.50	108.00	5	29,134	0.02%
2021/12/27	6	108.83	8	108.25	109.00	-2	29,185	-0.01%
2021/12/24	5	109.50	4	109.75	107.50	1	29,287	0.00%
2021/12/23	2	110.75	202	110.47	111.50	-200	29,125	-0.69%	大賣/鉅額交易
2021/12/22	32	110.80	55	110.04	108.00	-23	29,022	-0.08%
2021/12/21	22	107.98	39	108.68	108.00	-17	28,709	-0.06%
2021/12/20	17	104.82	10	105.45	105.00	7	28,555	0.02%
2021/12/17	6.1	105.34	7	105.36	104.50	-0.9	28,800	0.00%
2021/12/16	6	106.83	5	108.40	109.00	1	28,899	0.00%
2021/12/15	2	103.50	7	105.43	106.00	-5	28,763	-0.02%
2021/12/14	2	102.25	6	102.92	102.50	-4	28,719	-0.01%
2021/12/13	8.1	105.82	5	106.00	106.00	3.1	28,701	0.01%
2021/12/10	16	105.91	11	105.45	105.00	5	28,726	0.02%
2021/12/09	21	109.98	7	109.57	109.00	14	28,660	0.05%
2021/12/08	15	111.53	16.8	111.98	112.00	-1.8	28,764	-0.01%
2021/12/07	26.6	112.25	39	112.95	110.00	-12.4	28,852	-0.04%
2021/12/06	36	112.03	29	112.29	113.00	7	28,486	0.02%
2021/12/03	23	113.41	40	112.18	111.50	-17	28,344	-0.06%
2021/12/02	33	111.12	35	108.33	107.00	-2	27,818	-0.01%
2021/12/01	34	109.66	24	110.85	110.50	10	27,901	0.04%
2021/11/30	20	107.63	78	108.97	110.50	-58	28,112	-0.21%
2021/11/29	36.5	103.81	5	104.00	106.00	31.5	28,267	0.11%
2021/11/26	55	106.66	34	104.22	103.50	21	28,113	0.07%
2021/11/25	49	110.43	36	108.67	108.00	13	27,981	0.05%
2021/11/24	18	109.47	39.5	110.07	112.00	-21.5	27,809	-0.08%
2021/11/23	50.2	108.97	24	110.88	106.00	26.2	27,568	0.10%
2021/11/22	33	111.88	21	109.43	108.50	12	27,561	0.04%
2021/11/19	44.3	111.28	76.1	112.00	111.50	-31.8	27,864	-0.11%
2021/11/18	23	104.80	19	105.97	106.00	4	27,212	0.01%
2021/11/17	245	102.94	21	102.32	102.00	224	27,315	0.82%	大買/鉅額交易
2021/11/16	21	100.30	22	99.86	98.20	-1	27,667	0.00%
2021/11/15	16	100.47	21	99.98	100.50	-5	28,029	-0.02%
2021/11/12	21	101.76	21.4	102.37	100.50	-0.4	28,240	0.00%
2021/11/11	21	99.83	22	99.86	101.00	-1	28,331	0.00%
2021/11/10	26	96.94	22	97.03	97.90	4	28,092	0.01%
2021/11/09	19.1	98.65	14	99.56	98.00	5.1	27,946	0.02%
2021/11/08	51	102.41	64	100.79	99.20	-13	27,499	-0.05%
2021/11/05	22	108.98	25	108.38	110.00	-3	26,953	-0.01%
2021/11/04	16	111.91	11.1	112.65	110.00	4.9	26,808	0.02%
2021/11/03	17.1	108.67	48	106.63	108.00	-30.9	26,125	-0.12%
2021/11/02	73.2	117.87	28	115.19	111.50	45.1	25,206	0.18%
2021/11/01	63	120.87	10.1	122.46	123.50	53	23,823	0.22%
2021/10/29	23	111.96	46	112.39	112.50	-23	23,484	-0.10%
2021/10/28	38	109.30	32	108.36	107.50	6	22,973	0.03%
2021/10/27	118	108.70	139	106.90	107.00	-21	22,734	-0.09%	大買/大賣/
2021/10/26	31	106.95	26.1	108.11	101.50	4.9	22,334	0.02%
2021/10/25	12.1	104.55	41	104.89	105.50	-28.9	22,136	-0.13%
2021/10/22	46	102.12	33	102.83	101.50	13	22,045	0.06%
2021/10/21	39	100.23	49.4	101.29	100.50	-10.4	22,333	-0.05%
2021/10/20	43.5	97.88	13	97.74	96.80	30.5	22,038	0.14%
2021/10/19	12.3	97.70	23	98.04	101.50	-10.7	22,139	-0.05%
2021/10/18	7	93.59	28	94.13	92.60	-21	21,900	-0.10%
2021/10/15	5	91.32	15	91.98	91.40	-10	22,556	-0.04%
2021/10/14	1	90.00	0	0.00	89.00	1	23,483	0.00%
2021/10/13	22	88.77	35	90.55	87.40	-13	23,748	-0.05%
2021/10/12	21	94.14	19	94.37	93.30	2	24,108	0.01%
2021/10/08	35	93.70	32	93.63	94.00	3	24,790	0.01%
2021/10/07	2	89.80	13	89.29	89.50	-11	25,392	-0.04%
2021/10/06	9	87.87	27	87.46	86.20	-18	25,823	-0.07%
2021/10/05	8	84.69	31	85.54	86.50	-23	26,290	-0.09%
2021/10/04	36	82.35	5	85.22	81.10	31	26,522	0.12%
2021/10/01	41	84.82	19	86.08	84.10	22	26,890	0.08%
2021/09/29	24	89.16	3	87.93	87.70	21	28,122	0.07%
2021/09/28	4	92.63	0	0.00	91.80	4	28,938	0.01%
2021/09/27	10	95.03	6	95.20	94.60	4	29,581	0.01%
2021/09/24	31	95.97	25	95.98	95.00	6	30,007	0.02%
2021/09/23	7	93.56	16	94.51	95.40	-9	30,217	-0.03%
2021/09/22	0	0.00	1	90.00	90.20	-1	30,320	0.00%
2021/09/17	1	91.80	0	0.00	92.30	1	31,093	0.00%
2021/09/16	4	91.40	5	91.90	90.40	-1	31,844	0.00%
2021/09/15	13	90.65	42	90.63	92.30	-29	32,181	-0.09%
2021/09/14	1	91.80	1	92.20	91.70	0	32,862	0.00%
2021/09/13	109	94.33	27	95.90	92.30	82	33,164	0.25%	大買/
2021/09/10	26	93.78	12	92.37	94.90	14	33,443	0.04%
2021/09/09	15	92.29	16	91.35	93.90	-1	34,291	0.00%
2021/09/08	33	90.93	28	91.69	90.50	5	35,196	0.01%
2021/09/07	26	92.37	33	92.58	94.30	-7	35,488	-0.02%
2021/09/06	19	97.77	23	97.30	94.50	-4	35,198	-0.01%
2021/09/03	37	97.62	57	98.25	98.50	-20	34,882	-0.06%
2021/09/02	40.1	102.34	79	104.02	100.50	-38.9	34,527	-0.11%
2021/09/01	5.2	109.68	6	110.50	111.00	-0.8	34,572	0.00%
2021/08/31	9	107.83	5	108.40	108.50	4	34,495	0.01%
2021/08/30	9	107.56	12	109.54	110.00	-3	34,408	-0.01%
2021/08/27	12.3	108.34	13	107.42	106.50	-0.7	34,340	0.00%
2021/08/26	28.5	113.36	64	113.65	111.50	-35.5	34,147	-0.10%
2021/08/25	103	112.31	60	114.08	113.00	43	34,077	0.13%	大買/
2021/08/24	14	109.68	22	110.00	107.50	-8	33,308	-0.02%
2021/08/23	62	108.00	37	108.07	106.00	25	32,775	0.08%
2021/08/20	32	104.20	60	103.71	105.00	-28	32,351	-0.09%
2021/08/19	51	101.01	55	101.42	99.00	-4	31,672	-0.01%
2021/08/18	23	95.18	42	95.09	100.00	-19	31,083	-0.06%
2021/08/17	29	94.84	16	94.84	91.00	13	30,700	0.04%
2021/08/16	38	98.24	16	97.34	98.90	22	30,369	0.07%
2021/08/13	12	100.02	8.1	99.27	97.00	3.9	30,232	0.01%
2021/08/12	7	101.30	9.3	100.59	103.00	-2.3	30,107	-0.01%
2021/08/11	33	100.37	25.1	100.84	97.60	7.9	29,975	0.03%
2021/08/10	22	100.64	20	99.86	101.00	2	29,776	0.01%
2021/08/09	10	102.90	15.2	103.89	100.50	-5.2	29,579	-0.02%
2021/08/06	18.3	105.93	12	105.00	108.50	6.3	29,399	0.02%
2021/08/05	3.2	109.03	6	109.50	108.50	-2.8	29,282	-0.01%
2021/08/04	18	112.97	17	115.85	113.00	1	29,279	0.00%
2021/08/03	20	113.33	19	113.79	113.50	1	29,284	0.00%
2021/08/02	16	107.56	18	108.61	111.50	-2	28,915	-0.01%
2021/07/30	16	106.00	17.5	105.33	102.50	-1.5	28,598	-0.01%
2021/07/29	15	104.67	14	107.42	107.00	1	28,473	0.00%
2021/07/28	14	107.79	21	105.95	104.50	-7	28,180	-0.02%
2021/07/27	32.5	117.83	35	117.73	114.50	-2.5	27,765	-0.01%
2021/07/26	322	119.25	314	119.49	115.50	8	27,020	0.03%	大買/大賣/
2021/07/23	119.2	113.53	111	113.89	110.00	8.1	26,312	0.03%	大買/大賣/
2021/07/22	8	110.88	21	112.00	113.50	-13	25,352	-0.05%
2021/07/21	52	107.22	33	106.65	103.50	19	25,114	0.08%
2021/07/20	43	104.92	60.1	105.67	108.50	-17	24,422	-0.07%
2021/07/19	20	102.03	31	101.69	100.00	-11	23,783	-0.05%
2021/07/16	30	101.91	32	102.49	102.50	-2	24,120	-0.01%
2021/07/15	25	98.05	32	98.20	100.00	-7	24,054	-0.03%
2021/07/14	81	102.29	35	99.54	98.10	46	23,919	0.19%
2021/07/13	51	112.31	52.9	112.57	109.00	-1.9	23,126	-0.01%
2021/07/12	10	102.01	9	101.59	105.50	1	22,646	0.00%
2021/07/09	8	97.76	22	95.39	96.00	-14	22,042	-0.06%
2021/07/08	86	97.01	77.1	95.48	94.80	9	21,711	0.04%
2021/07/07	63.1	95.75	59.2	96.19	93.60	3.8	21,344	0.02%
2021/07/06	38	92.26	35	91.41	92.60	3	20,611	0.01%
2021/07/05	76.1	92.29	83	91.42	90.50	-6.9	20,264	-0.03%
2021/07/02	26	84.12	45.1	85.20	87.60	-19.1	19,651	-0.10%
2021/07/01	44.1	82.92	21.2	80.30	79.70	22.9	19,370	0.12%
2021/06/30	41.1	83.62	32	83.97	86.20	9.1	19,562	0.05%
2021/06/29	2	79.80	4	80.13	78.70	-2	19,614	-0.01%
2021/06/28	20	81.21	21	81.05	79.60	-1	19,407	-0.01%
2021/06/25	14	78.72	16	79.91	81.80	-2	18,838	-0.01%
2021/06/24	3	74.20	4	74.33	74.40	-1	18,163	-0.01%
2021/06/23	10	72.16	23.2	72.84	74.50	-13.2	17,792	-0.07%
2021/06/22	16	67.64	9.4	68.42	69.90	6.7	17,070	0.04%
2021/06/21	16.3	68.30	14	68.21	66.20	2.3	16,679	0.01%
2021/06/18	55.2	68.77	88.1	68.56	68.90	-32.9	16,156	-0.20%
2021/06/17	49.1	63.76	117	64.09	65.20	-67.9	15,070	-0.45%	大賣/
2021/06/16	36	60.30	73	60.58	61.00	-37	14,076	-0.26%
2021/06/15	5.1	57.16	2	57.45	57.80	3.1	13,617	0.02%
2021/06/11	15	56.45	4	56.45	56.50	11	13,585	0.08%
2021/06/10	3	56.93	5	57.22	57.00	-2	13,668	-0.01%
2021/06/09	51.1	57.19	54	57.10	56.50	-2.9	13,562	-0.02%
2021/06/08	4	54.20	1	54.80	54.80	3	13,053	0.02%
2021/06/07	1	52.70	1	52.10	53.40	0	13,119	0.00%
2021/06/04	9	53.74	11	54.12	54.00	-2	13,221	-0.02%
2021/06/03	8	53.65	12	53.28	53.50	-4	13,225	-0.03%
2021/06/02	19	53.32	29	54.58	52.90	-10	13,253	-0.08%
2021/06/01	6	51.88	11	52.00	52.00	-5	12,855	-0.04%
2021/05/31	14	51.07	3	51.20	51.20	11	12,919	0.09%
2021/05/28	8	51.23	11	50.50	50.60	-3	13,004	-0.02%
2021/05/27	0	0.00	3	48.40	48.35	-3	13,181	-0.02%
2021/05/26	1	48.05	0	0.00	48.40	1	13,217	0.01%
2021/05/25	5	48.42	7	47.30	47.85	-2	13,317	-0.02%
2021/05/24	10	45.90	3	46.58	46.25	7	13,390	0.05%
2021/05/21	47	45.22	61	46.01	46.15	-14	13,538	-0.10%
2021/05/20	11.4	44.32	1	45.00	43.85	10.4	13,616	0.08%
2021/05/19	3	44.03	4	44.40	45.60	-1	13,604	-0.01%
2021/05/18	0	0.00	13	43.40	43.55	-13	13,512	-0.10%
2021/05/17	13	39.86	2	39.70	39.60	11	13,515	0.08%
2021/05/14	23	44.75	16	45.23	43.95	7	13,471	0.05%
2021/05/13	10	42.22	13	43.61	44.00	-3	13,381	-0.02%
2021/05/12	23	43.76	16	44.30	43.50	7	13,348	0.05%
2021/05/11	7	47.53	9	46.78	46.60	-2	13,217	-0.02%
2021/05/10	3.2	51.91	2	51.10	51.10	1.2	13,093	0.01%
2021/05/07	1	53.10	0	0.00	53.60	1	13,597	0.01%
2021/05/06	0	0.00	2	51.25	50.70	-2	13,602	-0.01%
2021/05/05	14.1	51.50	16	52.54	50.90	-1.9	13,569	-0.01%
2021/05/04	6	53.73	13	52.89	52.40	-7	13,623	-0.05%
2021/05/03	22	57.21	2	56.80	55.50	20	13,697	0.15%
2021/04/29	23	59.19	33	59.19	59.00	-10	13,737	-0.07%
2021/04/28	10	60.70	12	61.01	60.50	-2	13,804	-0.01%
2021/04/27	30.2	60.89	2	60.40	60.20	28.2	13,935	0.20%
2021/04/26	25	62.30	16	62.76	62.70	9	13,805	0.07%
2021/04/23	51	62.30	33.4	62.70	62.40	17.6	13,876	0.13%
2021/04/22	39	63.39	43	63.27	60.50	-4	13,695	-0.03%
2021/04/21	48	60.60	86	61.34	61.70	-38	13,209	-0.29%
2021/04/20	87.1	59.83	106	59.94	59.50	-18.9	12,870	-0.15%	大賣/
2021/04/19	0	0.00	4	56.05	56.70	-4	12,514	-0.03%
2021/04/16	15	55.43	0	0.00	56.00	15	12,781	0.12%
2021/04/15	8	55.15	0	0.00	55.40	8	12,871	0.06%
2021/04/14	17	55.84	0	0.00	55.40	17	12,979	0.13%
2021/04/13	24	56.59	14	58.18	55.80	10	13,158	0.08%
2021/04/12	17	57.12	5	58.38	57.10	12	13,235	0.09%
2021/04/09	18	58.83	5	58.74	58.60	13	13,439	0.10%
2021/04/08	16	60.46	27	60.51	60.70	-11	14,110	-0.08%
2021/04/07	36	58.79	30	59.28	59.60	6	14,202	0.04%
2021/04/06	55	57.89	67	57.98	59.60	-12	14,068	-0.09%
2021/04/01	23	55.93	48	55.51	54.50	-25	13,793	-0.18%
2021/03/31	12	53.68	2.1	53.47	53.50	10	14,143	0.07%
2021/03/30	9	54.20	18.5	54.24	54.00	-9.5	15,208	-0.06%
2021/03/29	14	53.85	22	54.60	54.60	-8	16,146	-0.05%
2021/03/26	10	52.50	53.1	53.50	53.70	-43.1	16,282	-0.26%
2021/03/25	9	52.86	1	52.20	52.20	8	16,368	0.05%
2021/03/24	1	53.60	6	53.65	53.70	-5	16,465	-0.03%
2021/03/23	5	53.82	7	54.10	53.00	-2	16,589	-0.01%
2021/03/22	10.1	54.61	1	54.90	54.40	9.1	16,726	0.05%
2021/03/19	2	54.80	3	54.50	54.60	-1	16,967	-0.01%
2021/03/18	15	54.77	6	54.88	54.20	9	17,189	0.05%
2021/03/17	15	54.80	32	54.41	54.20	-17	17,384	-0.10%
2021/03/16	7	54.26	3	54.23	53.80	4	17,675	0.02%
2021/03/15	11	53.49	31	54.10	54.10	-20	18,108	-0.11%
2021/03/12	8	52.93	0	0.00	53.10	8	18,159	0.04%
2021/03/11	14	51.84	10	52.53	52.90	4	18,251	0.02%
2021/03/10	5	50.27	6	51.80	51.40	-1	18,268	-0.01%
2021/03/09	1	48.70	2	48.90	48.70	-1	18,249	-0.01%
2021/03/08	6	51.72	1	49.85	49.65	5	18,577	0.03%
2021/03/05	6.5	51.80	0	0.00	51.30	6.5	18,928	0.03%
2021/03/04	22	51.65	4	52.55	51.60	18	19,241	0.09%
2021/03/03	19	53.82	8.9	54.25	54.10	10.1	19,614	0.05%
2021/03/02	38	55.56	28	55.16	53.90	10	19,881	0.05%
2021/02/26	0	0.00	1.1	53.45	54.00	-1.1	20,047	-0.01%
2021/02/25	12.2	55.13	20	55.99	54.60	-7.8	21,355	-0.04%
2021/02/24	8	55.00	16.1	55.52	55.00	-8.1	22,443	-0.04%
2021/02/23	33	55.48	23	55.77	55.00	10	22,545	0.04%
2021/02/22	12	55.18	10	54.91	54.40	2	22,470	0.01%
2021/02/19	4	52.80	21	53.12	53.10	-17	22,464	-0.08%
2021/02/18	8	52.25	6	52.25	52.40	2	22,985	0.01%
2021/02/17	0	0.00	4	51.63	51.80	-4	23,384	-0.02%
2021/02/05	2	48.88	1	48.75	48.90	1	23,516	0.00%
2021/02/04	4	49.59	2	49.90	49.35	2	24,050	0.01%
2021/02/03	14	50.88	6	50.73	50.60	8	24,582	0.03%
2021/02/02	12	50.03	4	49.95	50.00	8	24,837	0.03%
2021/02/01	18	48.99	2.1	49.01	49.00	15.9	24,991	0.06%
2021/01/29	86.1	53.56	58	54.68	50.50	28.1	24,939	0.11%
2021/01/28	6	51.98	0	0.00	51.20	6	24,472	0.02%
2021/01/27	0	0.00	2	52.45	52.50	-2	24,442	-0.01%
2021/01/26	11	53.43	6	53.07	52.00	5	24,460	0.02%
2021/01/25	14	53.59	15.1	53.44	53.30	-1.1	24,404	0.00%
2021/01/22	5	51.62	13	50.94	51.60	-8	24,222	-0.03%
2021/01/21	17.7	51.32	5	50.98	51.00	12.7	24,138	0.05%
2021/01/20	24	51.52	2	52.75	51.70	22	24,060	0.09%
2021/01/19	15	55.29	6	55.05	54.80	9	23,846	0.04%
2021/01/18	12.1	55.29	8	55.41	55.50	4.1	23,821	0.02%
2021/01/15	7.2	53.53	11	54.28	54.00	-3.8	23,598	-0.02%
2021/01/14	11.6	54.12	0	0.00	53.90	11.6	23,431	0.05%
2021/01/13	1	54.90	7	55.01	55.30	-6	23,327	-0.03%
2021/01/12	9	57.33	7	56.43	55.30	2	23,246	0.01%
2021/01/11	5	55.22	56	55.68	56.50	-51	22,867	-0.22%
2021/01/08	8	53.41	6.1	53.20	53.50	2	22,833	0.01%
2021/01/07	8	53.38	11	53.22	53.20	-3	23,230	-0.01%
2021/01/06	17	53.96	7	54.86	53.00	10	23,313	0.04%
2021/01/05	7	53.64	18	54.16	54.70	-11	23,142	-0.05%
2021/01/04	46	54.56	19	54.68	54.70	27	23,109	0.12%
2020/12/31	34.1	54.85	27.1	54.67	54.10	7	23,051	0.03%
2020/12/30	38	51.92	36	51.86	51.80	2	22,367	0.01%
2020/12/29	10	51.68	17	51.89	52.80	-7	22,044	-0.03%
2020/12/28	23	52.09	25	51.85	51.60	-2	21,821	-0.01%
2020/12/25	60	51.59	25.1	52.04	51.00	34.9	21,429	0.16%
2020/12/24	51.2	48.57	59	49.79	50.60	-7.8	20,612	-0.04%
2020/12/23	58.1	46.92	90	47.42	46.90	-31.9	19,511	-0.16%
2020/12/22	3	45.03	12	45.15	43.60	-9	18,595	-0.05%
2020/12/21	1	43.80	3	44.37	44.60	-2	18,505	-0.01%
2020/12/18	6	44.59	7	44.05	44.00	-1	18,713	-0.01%
2020/12/17	1	44.75	16	45.13	45.25	-15	18,690	-0.08%
2020/12/16	2	44.23	1	44.75	44.75	1	18,660	0.01%
2020/12/15	38	43.80	14	43.74	42.70	24	18,800	0.13%
2020/12/14	18	45.86	7	45.49	45.10	11	19,025	0.06%
2020/12/11	19	44.31	0	0.00	44.10	19	18,840	0.10%
2020/12/10	19	46.34	6	46.58	45.80	13	18,653	0.07%
2020/12/09	17	46.72	26	46.54	45.95	-9	18,353	-0.05%
2020/12/08	27	44.89	33	44.84	44.95	-6	17,978	-0.03%
2020/12/07	6	45.27	6	44.78	44.30	0	17,988	0.00%
2020/12/04	19	44.87	22	44.96	44.30	-3	17,926	-0.02%
2020/12/03	27	44.50	31	44.75	44.35	-4	17,860	-0.02%
2020/12/02	97	45.34	103	44.90	44.70	-6	17,857	-0.03%	大賣/
2020/12/01	20	44.79	7	44.98	45.80	13	17,637	0.07%
2020/11/30	7	45.14	16	44.61	44.60	-9	17,461	-0.05%
2020/11/27	3	43.65	11	44.14	45.15	-8	17,327	-0.05%
2020/11/26	11	43.75	19	43.54	43.65	-8	17,355	-0.05%
2020/11/25	26	43.51	17	43.79	42.40	9	17,154	0.05%
2020/11/24	45	44.57	37	44.49	43.20	8	17,057	0.05%
2020/11/23	60	42.22	97	42.98	44.40	-37	16,399	-0.23%
2020/11/20	0	0.00	21	40.12	40.40	-21	16,776	-0.13%
2020/11/19	9	39.11	33	39.24	39.00	-24	16,927	-0.14%
2020/11/18	6	40.03	2	40.13	39.55	4	17,618	0.02%
2020/11/17	33	39.89	15	39.94	39.50	18	18,922	0.10%
2020/11/16	38	39.87	60.5	40.56	41.35	-22.5	21,270	-0.11%
2020/11/13	4	38.90	7	39.03	38.70	-3	21,508	-0.01%
2020/11/12	62	38.51	40	38.95	38.15	22	21,713	0.10%
2020/11/11	55	40.02	161	40.28	40.35	-106	21,395	-0.50%	大賣/鉅額交易
2020/11/10	11	38.53	10	39.33	38.05	1	20,909	0.00%
2020/11/09	5	38.72	21	38.46	39.00	-16	20,791	-0.08%
2020/11/06	16	38.08	16	38.20	37.65	0	20,707	0.00%
2020/11/05	5	37.86	11	37.64	37.90	-6	20,769	-0.03%
2020/11/04	2	36.63	3	36.73	37.00	-1	20,901	0.00%
2020/11/03	21	36.08	26	36.43	36.90	-5	21,491	-0.02%
2020/11/02	10	35.93	0	0.00	35.30	10	22,085	0.05%
2020/10/30	4	36.70	0	0.00	36.05	4	22,205	0.02%
2020/10/29	48	37.07	47	36.44	37.20	1	22,509	0.00%
2020/10/28	0	0.00	3	38.70	37.55	-3	22,554	-0.01%
2020/10/27	3	38.25	0	0.00	38.45	3	22,538	0.01%
2020/10/26	1	38.65	8	38.51	38.10	-7	22,623	-0.03%
2020/10/23	3	38.10	0	0.00	38.15	3	22,541	0.01%
2020/10/22	10	37.45	0	0.00	37.80	10	22,637	0.04%
2020/10/21	9	37.66	6	37.39	37.40	3	22,620	0.01%
2020/10/20	1	36.70	6	36.83	36.75	-5	22,601	-0.02%
2020/10/19	2	36.80	0	0.00	37.15	2	22,594	0.01%
2020/10/16	31	37.07	17	38.11	36.80	14	22,574	0.06%
2020/10/15	7	39.51	28.3	39.86	39.00	-21.3	22,229	-0.10%
2020/10/14	1	39.05	6	38.85	38.70	-5	21,642	-0.02%
2020/10/13	5	38.62	4	38.68	38.30	1	21,478	0.00%
2020/10/12	0	0.00	21	38.70	38.30	-21	21,336	-0.10%
2020/10/08	51	38.03	48	38.28	37.95	3	21,233	0.01%
2020/10/07	15	38.42	23	38.19	38.40	-8	21,039	-0.04%
2020/10/06	4	37.68	2	37.48	37.45	2	20,941	0.01%
2020/10/05	3	36.47	9	36.55	36.90	-6	21,030	-0.03%
2020/09/30	3	36.05	8	36.24	36.30	-5	21,064	-0.02%
2020/09/29	8	35.99	4	35.90	35.75	4	21,134	0.02%
2020/09/28	12	35.48	0	0.00	35.45	12	21,083	0.06%
2020/09/25	38	36.04	39	36.02	34.95	-1	21,098	0.00%
2020/09/24	19	35.46	24	35.82	35.30	-5	21,089	-0.02%
2020/09/23	43	38.07	64	38.22	37.10	-21	21,179	-0.10%
2020/09/22	13	37.41	16	37.60	37.05	-3	20,890	-0.01%
2020/09/21	15	37.38	6	37.50	37.40	9	20,794	0.04%
2020/09/18	10	38.80	11	37.69	37.60	-1	20,814	0.00%
2020/09/17	16	37.65	49	37.82	38.20	-33	20,556	-0.16%
2020/09/16	7	36.57	8	36.58	36.40	-1	20,061	0.00%
2020/09/15	2	36.65	7	36.08	35.90	-5	19,992	-0.03%
2020/09/14	7	35.60	25	35.95	36.10	-18	20,063	-0.09%
2020/09/11	65	34.90	87	35.30	34.65	-22	20,003	-0.11%
2020/09/10	18	37.03	30	36.81	36.20	-12	19,836	-0.06%
2020/09/09	27	35.92	15	36.21	36.40	12	19,777	0.06%
2020/09/08	15	36.48	5	36.33	35.90	10	19,786	0.05%
2020/09/07	33	36.00	26	35.90	35.70	7	19,811	0.04%
2020/09/04	31	36.29	3	36.72	36.75	28	19,837	0.14%
2020/09/03	13	38.27	6	38.25	37.40	7	19,855	0.04%
2020/09/02	11	37.91	4	37.99	38.00	7	19,694	0.04%
2020/09/01	94.3	37.72	46	38.17	38.55	48.3	19,779	0.24%
2020/08/31	33	36.86	22	36.83	36.70	11	19,408	0.06%
2020/08/28	63	37.90	27	37.66	37.40	36	19,647	0.18%
2020/08/27	108.4	37.38	33	37.49	37.35	75.4	20,272	0.37%	大買/
2020/08/26	121	39.76	119	40.04	38.40	2	19,892	0.01%	大買/大賣/
2020/08/25	36	38.75	23	38.66	38.40	13	18,326	0.07%
2020/08/24	32	38.32	37	38.60	39.00	-5	17,887	-0.03%
2020/08/21	137	38.72	109	39.11	37.95	28	17,062	0.16%	大買/大賣/
2020/08/20	182.1	37.78	169	37.62	38.75	13.1	15,582	0.08%	大買/大賣/
2020/08/19	26	36.12	26	36.04	36.85	0	12,641	0.00%
2020/08/18	35	32.50	43	32.54	33.50	-8	11,930	-0.07%
2020/08/17	27	31.60	26	31.77	32.00	1	11,501	0.01%
2020/08/14	1	30.80	0	0.00	30.45	1	11,271	0.01%
2020/08/13	4	30.21	0	0.00	30.05	4	11,222	0.04%
2020/08/12	1	29.90	9	29.79	29.90	-8	11,049	-0.07%
2020/08/11	3	29.60	1	29.50	29.80	2	10,944	0.02%
2020/08/10	7.2	31.22	3	31.12	30.40	4.2	10,915	0.04%
2020/08/07	2	31.85	14.8	31.65	32.40	-12.8	10,682	-0.12%
2020/08/06	15	31.08	51	32.11	32.65	-36	10,058	-0.36%
2020/08/05	9	29.74	6	29.68	29.70	3	9,412	0.03%
2020/08/04	3	29.37	2	29.73	28.80	1	9,278	0.01%
2020/08/03	0	0.00	1	30.00	29.70	-1	8,947	-0.01%
2020/07/31	3	29.48	5	29.75	29.35	-2	8,858	-0.02%
2020/07/30	7	29.37	11	28.84	29.55	-4	8,845	-0.05%
2020/07/29	0	0.00	3	27.97	28.40	-3	8,775	-0.03%
2020/07/28	5	28.27	2	28.73	27.40	3	8,775	0.03%
2020/07/27	11	28.55	2	28.65	28.55	9	8,632	0.10%
2020/07/24	0	0.00	7	28.68	27.95	-7	8,703	-0.08%
2020/07/23	1	28.95	2	28.63	28.55	-1	8,690	-0.01%
2020/07/22	8	28.41	9	28.43	28.45	-1	8,692	-0.01%
2020/07/21	6	27.44	10	27.82	27.85	-4	8,790	-0.05%
2020/07/20	1	26.50	1	26.90	26.90	0	9,037	0.00%
2020/07/17	2	27.80	0	0.00	27.05	2	9,148	0.02%
2020/07/16	1	27.90	20	28.16	28.05	-19	9,131	-0.21%
2020/07/15	6	28.74	0	0.00	28.65	6	9,100	0.07%
2020/07/14	5	29.68	22	29.72	29.35	-17	9,016	-0.19%
2020/07/13	25	30.07	3	29.88	30.15	22	8,848	0.25%
2020/07/10	7	29.24	13	29.05	28.95	-6	8,720	-0.07%
2020/07/09	1	29.55	3	29.53	29.70	-2	8,548	-0.02%
2020/07/08	3	29.55	3	29.77	29.45	0	8,462	0.00%
2020/07/07	2	29.20	0	0.00	29.15	2	8,344	0.02%
2020/07/06	2	29.13	7	29.00	29.20	-5	8,298	-0.06%
2020/07/03	28	29.76	4	29.46	29.10	24	8,235	0.29%
2020/07/02	5	29.93	13	29.85	29.80	-8	8,010	-0.10%
2020/07/01	5	28.74	7	28.57	28.50	-2	7,748	-0.03%
2020/06/30	0	0.00	2	28.35	28.30	-2	7,703	-0.03%
2020/06/29	5	28.34	0	0.00	27.85	5	7,753	0.06%
2020/06/24	6	28.68	1	29.15	29.20	5	7,613	0.07%
2020/06/23	0	0.00	3	28.55	28.15	-3	7,535	-0.04%
2020/06/22	2	28.50	3	28.72	28.60	-1	7,503	-0.01%
2020/06/19	2	29.40	1	29.00	28.30	1	7,478	0.01%
2020/06/18	4	28.49	1	28.80	28.80	3	7,303	0.04%
2020/06/16	1	29.00	0	0.00	28.35	1	7,218	0.01%
2020/06/15	5.8	28.82	6	29.26	28.05	-0.2	7,204	0.00%
2020/06/12	7	28.79	1	29.40	29.65	6	7,134	0.08%
2020/06/11	1	30.30	15	29.68	29.20	-14	7,085	-0.20%
2020/06/10	26	29.57	16	29.25	30.00	10	6,942	0.14%
2020/06/09	10	28.30	0	0.00	28.30	10	6,772	0.15%
2020/06/08	10	29.77	5	29.97	29.10	5	6,677	0.07%
2020/06/05	13	29.38	12	29.08	29.10	1	6,346	0.02%
2020/06/04	32	29.32	36	29.30	29.30	-4	6,172	-0.06%
2020/06/03	193	27.93	298	28.68	28.95	-105	5,701	-1.84%	大買/大賣/鉅額交易
2020/06/02	14	25.81	50	26.66	27.00	-36	4,644	-0.78%
2020/06/01	1	24.00	4	24.54	24.60	-3	4,304	-0.07%
2020/05/29	2	23.95	0	0.00	23.70	2	4,277	0.05%
2020/05/28	2	24.40	0.9	24.45	24.50	1.1	4,262	0.03%
2020/05/27	1	24.20	4	24.68	24.80	-3	4,245	-0.07%
2020/05/26	2	24.30	1	24.55	24.15	1	4,214	0.02%
2020/05/25	1	24.00	4.5	23.92	24.05	-3.5	4,203	-0.08%
2020/05/21	0.1	24.50	1	24.60	24.60	-0.9	4,164	-0.02%
2020/05/20	10	24.13	4	23.98	24.05	6	4,110	0.15%
2020/05/19	0	0.00	4	23.25	23.80	-4	4,052	-0.10%
2020/05/18	1	23.15	0	0.00	23.00	1	3,999	0.03%
2020/05/15	12	23.25	7	23.85	23.25	5	3,969	0.13%
2020/05/14	3	24.42	4	24.13	24.20	-1	3,846	-0.03%
2020/05/13	2	24.70	2	25.00	25.00	0	3,803	0.00%
2020/05/11	3	25.73	3	25.58	25.55	0	3,765	0.00%
2020/05/08	1	25.35	1	25.30	24.90	0	3,709	0.00%
2020/05/07	4	24.76	6	25.04	24.95	-2	3,674	-0.05%
2020/05/06	6	25.36	2	24.80	25.05	4	3,624	0.11%
2020/05/05	1	24.85	4	25.01	25.40	-3	3,573	-0.08%
2020/05/04	3	24.43	0	0.00	24.40	3	3,499	0.09%
2020/04/30	1	24.60	2	24.55	24.55	-1	3,499	-0.03%
2020/04/29	1	24.70	13	24.66	24.40	-12	3,496	-0.34%
2020/04/28	15	23.92	0	0.00	24.15	15	3,405	0.44%
2020/04/27	1	23.90	0	0.00	23.85	1	3,390	0.03%
2020/04/24	2	24.35	0	0.00	23.70	2	3,331	0.06%
2020/04/23	6	24.67	78	24.52	24.05	-72	3,179	-2.26%
2020/04/22	2	23.15	18	22.41	23.20	-16	2,893	-0.55%
2020/04/21	0	0.00	1	21.95	21.45	-1	2,794	-0.04%
2020/04/20	20	22.00	1	21.80	22.00	19	2,755	0.69%
2020/04/16	2	21.05	7	21.38	21.50	-5	2,717	-0.18%
2020/04/15	5	21.23	0	0.00	21.30	5	2,700	0.19%
2020/04/14	0	0.00	10	20.85	20.95	-10	2,702	-0.37%
2020/04/13	1	20.60	0	0.00	20.25	1	2,701	0.04%
2020/04/09	10	20.45	1	20.50	20.00	9	2,796	0.32%
2020/04/08	16	19.51	9.9	19.64	20.10	6.1	2,779	0.22%
2020/04/07	10	19.30	71	19.37	19.40	-61	2,750	-2.22%
2020/04/06	2	19.05	0	0.00	19.05	2	2,747	0.07%
2020/04/01	1	18.95	1	19.00	19.10	0	2,806	0.00%
2020/03/31	5	19.15	7	19.09	19.15	-2	2,982	-0.07%
2020/03/30	0	0.00	3	17.25	18.45	-3	2,957	-0.10%
2020/03/27	11	18.67	8	17.99	17.95	3	2,943	0.10%
2020/03/26	16	18.23	1	18.25	18.20	15	2,953	0.51%
2020/03/25	69	18.17	11	18.02	18.25	58	3,134	1.85%
2020/03/24	0	0.00	4	16.54	16.60	-4	3,084	-0.13%
2020/03/19	0	0.00	1	13.70	13.70	-1	3,048	-0.03%
2020/03/18	22	15.86	12	16.22	15.20	10	2,956	0.34%
2020/03/17	17	16.28	0	0.00	16.15	17	2,896	0.59%
2020/03/16	13	19.42	0	0.00	17.90	13	2,799	0.46%
2020/03/13	1	19.95	0	0.00	19.85	1	2,724	0.04%
2020/03/12	22	21.94	0	0.00	21.65	22	2,651	0.83%
2020/03/10	0	0.00	30	23.60	24.75	-30	2,605	-1.15%
2020/03/09	6	24.72	1	24.60	24.05	5	2,601	0.19%
2020/03/05	0	0.00	1	25.90	25.70	-1	2,633	-0.04%
2020/03/04	0	0.00	2	25.43	25.65	-2	2,653	-0.08%
2020/03/03	0	0.00	1	25.25	25.10	-1	2,651	-0.04%
2020/02/27	2	24.35	0	0.00	24.30	2	2,625	0.08%
2020/02/26	5	25.85	1	25.70	25.60	4	2,597	0.15%
2020/02/21	0	0.00	10	25.10	25.15	-10	2,555	-0.39%
2020/02/19	0.5	25.00	0	0.00	25.15	0.5	2,556	0.02%
2020/02/18	0	0.00	1	25.00	25.00	-1	2,558	-0.04%
2020/02/14	6	24.73	0	0.00	24.75	6	2,558	0.23%
2020/02/13	3	25.00	3	25.18	24.65	0	2,571	0.00%
2020/02/12	1	24.80	0	0.00	24.80	1	2,564	0.04%
2020/02/10	1	23.30	2	23.93	24.15	-1	2,540	-0.04%
2020/02/07	5	24.00	2	23.80	23.80	3	2,546	0.12%
2020/02/06	2	24.15	0	0.00	24.25	2	2,544	0.08%
2020/02/05	4	23.15	1	23.60	23.25	3	2,533	0.12%
2020/02/04	1.1	22.46	2	22.90	23.15	-0.9	2,556	-0.04%
2020/02/03	2	22.05	11	22.02	22.20	-9	2,673	-0.34%
2020/01/31	11	24.16	9	23.80	24.00	2	2,653	0.08%
2020/01/30	1	24.80	0	0.00	24.65	1	2,631	0.04%
2020/01/20	10	27.45	0	0.00	27.35	10	2,587	0.39%
2020/01/16	0	0.00	5	27.85	27.80	-5	2,616	-0.19%
2020/01/15	0	0.00	5	27.71	27.85	-5	2,687	-0.19%
2020/01/14	15	27.18	2	27.28	27.10	13	2,655	0.49%
2020/01/13	5	26.90	3	26.70	26.95	2	2,650	0.08%
2020/01/10	13	26.50	0	0.00	26.50	13	2,656	0.49%
2020/01/09	4	26.99	2	26.90	26.85	2	2,658	0.08%
2020/01/08	3	26.70	0	0.00	26.55	3	2,780	0.11%
2020/01/07	1.2	27.58	1	27.65	27.50	0.2	2,827	0.01%
2020/01/06	20.4	27.61	24	27.94	28.25	-3.6	2,859	-0.13%
2020/01/03	36	27.98	104	28.34	28.25	-68	2,842	-2.39%	大賣/
2020/01/02	0	0.00	7	28.00	27.80	-7	2,762	-0.25%
2019/12/31	51	27.84	1	27.80	27.70	50	2,787	1.79%
2019/12/30	46	28.31	3	28.00	28.00	43	2,797	1.54%
2019/12/27	49	28.23	31	28.65	28.35	18	2,757	0.65%
2019/12/26	47	28.21	36	28.26	28.30	11	2,692	0.41%
2019/12/25	9	27.17	9	27.11	27.80	0	2,500	0.00%
2019/12/24	15	26.65	0	0.00	26.55	15	2,413	0.62%
2019/12/23	5	26.83	0	0.00	26.90	5	2,423	0.21%
2019/12/20	0	0.00	60	27.68	27.50	-60	2,391	-2.51%
2019/12/17	30	26.77	2	26.60	26.65	28	2,248	1.25%
2019/12/16	2	26.45	0	0.00	26.50	2	2,290	0.09%
2019/12/04	0	0.00	1	25.95	25.90	-1	3,421	-0.03%
2019/12/03	1	25.35	0	0.00	25.35	1	3,454	0.03%
2019/12/02	20	25.30	0	0.00	25.35	20	3,517	0.57%
2019/11/22	1	27.05	2	27.00	26.95	-1	3,938	-0.03%
2019/11/21	1	26.70	0	0.00	26.70	1	4,018	0.02%
2019/11/20	5	26.90	0	0.00	26.85	5	4,079	0.12%
2019/11/19	2	26.85	0	0.00	26.80	2	4,160	0.05%
2019/11/18	0	0.00	12	27.01	27.15	-12	4,240	-0.28%
2019/11/15	11	26.60	0	0.00	26.60	11	4,372	0.25%
2019/11/14	3	26.70	1	26.60	26.80	2	4,487	0.04%
2019/11/11	21	26.99	0	0.00	26.90	21	4,505	0.47%
2019/11/06	20	27.80	0	0.00	27.35	20	4,571	0.44%
2019/11/04	0.8	27.80	5	27.85	27.80	-4.2	4,603	-0.09%
2019/11/01	3	28.10	0	0.00	28.15	3	4,607	0.07%
2019/10/31	10	29.73	9	29.13	28.70	1	4,584	0.02%
2019/10/30	1	28.80	1	28.65	29.00	0	4,501	0.00%
2019/10/24	5	28.96	6	28.85	28.90	-1	4,621	-0.02%
2019/10/23	1	29.05	0	0.00	29.05	1	4,657	0.02%
2019/10/22	1	28.40	2.7	28.35	28.40	-1.7	4,591	-0.04%
2019/10/21	15	28.72	10	28.45	28.40	5	4,629	0.11%
2019/10/18	1	28.65	0	0.00	28.70	1	4,679	0.02%
2019/10/17	1.1	28.39	1	28.40	28.35	0.1	4,729	0.00%
2019/10/16	13	28.69	17	28.52	28.70	-4	4,749	-0.08%
2019/10/15	5	27.22	6	27.75	28.30	-1	4,662	-0.02%
2019/10/14	12	27.33	6.5	27.24	27.45	5.5	4,644	0.12%
2019/10/08	21	26.99	0	0.00	26.85	21	5,187	0.40%
2019/10/07	2	27.35	0	0.00	27.25	2	5,396	0.04%
2019/10/02	1	28.15	1	28.35	28.45	0	5,517	0.00%
2019/09/26	1.1	30.00	0	0.00	30.05	1.1	5,525	0.02%
2019/09/23	2	30.63	2	30.50	30.35	0	5,547	0.00%
2019/09/12	0	0.00	4	27.99	27.95	-4	5,555	-0.07%
2019/09/11	0.1	27.65	2	28.50	27.65	-1.9	5,550	-0.03%
2019/09/10	3	28.45	2	28.30	28.35	1	5,526	0.02%
2019/09/06	15	29.55	15	29.45	28.60	0	5,543	0.00%
2019/09/04	0	0.00	5	28.65	28.70	-5	5,121	-0.10%
2019/09/03	2	28.70	0	0.00	28.90	2	5,107	0.04%
2019/09/02	15	28.10	33	28.56	29.00	-18	4,945	-0.36%
2019/08/30	17	28.43	3	28.28	27.35	14	4,867	0.29%
2019/08/28	1	27.80	23	27.89	27.70	-22	4,637	-0.47%
2019/08/27	2	27.73	26	27.30	27.70	-24	4,575	-0.52%
2019/08/23	9	27.62	10	27.61	27.45	-1	4,454	-0.02%
2019/08/22	1	26.90	14	27.13	27.05	-13	4,329	-0.30%
2019/08/21	0	0.00	1	26.80	26.75	-1	4,229	-0.02%
2019/08/20	0	0.00	27	26.60	26.50	-27	4,192	-0.64%
2019/08/19	7	26.35	12	26.39	26.25	-5	4,110	-0.12%
2019/08/16	6	26.20	23	25.93	25.80	-17	4,037	-0.42%
2019/08/15	17	25.97	14	26.18	26.15	3	3,992	0.08%
2019/08/14	20	25.60	2	25.60	25.70	18	3,939	0.46%
2019/08/13	41.1	25.92	7	25.79	25.75	34.1	3,863	0.88%
2019/08/12	1	24.75	9	25.46	25.95	-8	3,757	-0.21%
2019/08/08	0	0.00	4	24.11	24.00	-4	3,658	-0.11%
2019/08/07	16	24.08	2	24.35	23.60	14	3,702	0.38%
2019/08/06	0	0.00	3	24.00	24.00	-3	3,791	-0.08%
2019/08/05	5	23.86	0	0.00	23.70	5	3,887	0.13%
2019/08/02	3	24.55	4	24.74	24.50	-1	3,916	-0.03%
2019/07/31	3	25.67	1	25.75	25.75	2	3,999	0.05%
2019/07/30	5	25.71	0	0.00	25.65	5	4,010	0.12%
2019/07/26	1	26.80	4	26.95	26.75	-3	4,037	-0.07%
2019/07/25	5	26.55	5	26.48	27.00	0	4,028	0.00%
2019/07/24	2	26.45	25	26.64	26.65	-23	3,979	-0.58%
2019/07/22	9	25.82	0	0.00	25.65	9	3,953	0.23%
2019/07/19	12	25.99	10	25.80	25.90	2	3,971	0.05%
2019/07/18	11	26.19	3	25.77	25.65	8	3,996	0.20%
2019/07/16	18	26.84	14	26.73	26.70	4	4,076	0.10%
2019/07/12	2	26.95	2	27.05	27.05	0	4,299	0.00%
2019/07/11	10	27.00	0	0.00	26.80	10	4,408	0.23%
2019/07/10	2	27.05	4	27.23	27.20	-2	4,515	-0.04%
2019/07/09	14	26.87	0	0.00	26.90	14	4,696	0.30%
2019/07/08	41	27.68	36	27.48	27.45	5	5,160	0.10%
2019/07/05	5	26.97	5	27.10	27.00	0	5,857	0.00%
2019/07/04	0	0.00	8	26.14	26.75	-8	5,700	-0.14%
2019/07/03	1	25.20	2	25.20	25.20	-1	5,573	-0.02%
2019/07/02	2	26.40	22	26.48	25.90	-20	5,601	-0.36%
2019/07/01	1	25.85	3	25.90	26.00	-2	5,601	-0.04%
2019/06/28	2	25.53	0	0.00	25.30	2	5,626	0.04%
2019/06/27	1	25.30	0	0.00	25.35	1	5,719	0.02%
2019/06/25	0	0.00	2	25.55	25.10	-2	5,787	-0.03%
2019/06/24	1	25.50	0	0.00	25.60	1	5,855	0.02%
2019/06/21	0	0.00	3	25.55	25.55	-3	5,895	-0.05%
2019/06/20	0	0.00	2	26.25	26.05	-2	5,935	-0.03%
2019/06/19	3	25.70	1	25.80	25.80	2	5,979	0.03%
2019/06/18	2	25.48	1	25.40	25.30	1	6,078	0.02%
2019/06/17	0	0.00	2	25.90	25.90	-2	6,100	-0.03%
2019/06/14	2	25.45	0	0.00	25.25	2	6,083	0.03%
2019/06/13	1	25.00	0	0.00	24.75	1	6,247	0.02%
2019/06/12	3	25.33	7	25.35	25.00	-4	6,351	-0.06%
2019/06/11	0	0.00	17	25.35	25.30	-17	6,380	-0.27%
2019/06/10	2	25.25	3	24.93	25.25	-1	6,416	-0.02%
2019/06/06	6	24.88	1	24.80	24.50	5	6,437	0.08%
2019/06/05	9	24.71	0	0.00	24.50	9	6,393	0.14%
2019/05/28	0	0.00	7	24.39	24.70	-7	6,676	-0.10%
2019/05/27	0	0.00	2	24.53	24.55	-2	6,765	-0.03%
2019/05/17	10	24.15	10	24.40	23.90	0	7,294	0.00%
2019/05/15	0	0.00	2	24.85	25.05	-2	7,709	-0.03%
2019/05/14	7	24.34	9	23.46	24.55	-2	8,016	-0.02%
2019/05/10	0	0.00	2	25.05	25.05	-2	8,743	-0.02%
2019/05/03	1	27.50	1	27.65	27.60	0	9,300	0.00%
2019/05/02	1	27.10	2	27.23	27.35	-1	9,345	-0.01%
2019/04/29	6	27.00	20	27.00	26.60	-14	9,689	-0.14%
2019/04/26	4	27.39	1	27.30	27.30	3	9,797	0.03%
2019/04/25	31	28.09	1	28.10	28.10	30	10,130	0.30%
2019/04/24	0	0.00	15	28.50	28.35	-15	10,373	-0.14%
2019/04/23	3	29.10	7	28.45	28.75	-4	10,579	-0.04%
2019/04/22	6	29.01	2	28.80	28.80	4	10,535	0.04%
2019/04/19	2	29.00	3	28.73	28.90	-1	10,523	-0.01%
2019/04/18	36	28.85	9	28.81	28.65	27	10,517	0.26%
2019/04/17	13	30.07	31	29.86	29.85	-18	10,458	-0.17%
2019/04/16	48	29.87	25	29.55	30.15	23	10,576	0.22%
2019/04/15	26	29.35	35	29.74	29.25	-9	10,637	-0.08%
2019/04/12	53	29.80	12	30.80	29.05	41	10,596	0.39%
2019/04/11	10	29.98	48	30.72	30.70	-38	10,145	-0.37%
2019/04/10	1	28.10	16	28.23	28.55	-15	9,180	-0.16%
2019/04/09	10	28.05	50	28.09	27.85	-40	9,094	-0.44%
2019/04/08	59	27.93	22	27.74	27.50	37	9,061	0.41%
2019/04/03	50	27.64	0	0.00	27.60	50	9,079	0.55%
2019/04/02	2	27.43	10	27.55	27.25	-8	9,083	-0.09%
2019/04/01	12	27.50	12	27.74	27.30	0	9,101	0.00%
2019/03/29	5	26.80	10	26.60	26.65	-5	9,054	-0.06%
2019/03/28	4	26.95	0	0.00	26.65	4	9,332	0.04%
2019/03/27	0	0.00	6	26.90	26.90	-6	9,489	-0.06%
2019/03/26	2	26.20	2	26.10	26.05	0	9,577	0.00%
2019/03/25	6	26.14	0	0.00	26.10	6	9,814	0.06%
2019/03/22	10	27.50	0	0.00	27.15	10	9,900	0.10%
2019/03/21	5	27.35	7	27.56	27.55	-2	10,038	-0.02%
2019/03/18	15	26.17	1	26.25	26.25	14	10,916	0.13%
2019/03/15	2	27.35	0	0.00	27.15	2	10,826	0.02%
2019/03/13	0	0.00	2	27.75	28.00	-2	11,142	-0.02%
2019/03/12	2	27.70	0	0.00	27.70	2	11,336	0.02%
2019/03/11	0	0.00	1	27.25	27.50	-1	11,605	-0.01%
2019/03/08	3	27.82	2	27.98	27.70	1	12,319	0.01%
2019/03/07	30	29.05	30	28.60	28.50	0	13,170	0.00%
2019/03/06	0	0.00	2	28.90	28.70	-2	13,509	-0.01%
2019/03/05	2	28.75	32	28.77	28.75	-30	13,769	-0.22%
2019/03/04	9	28.95	0	0.00	29.30	9	13,904	0.06%
2019/02/27	1	28.60	0	0.00	28.75	1	13,919	0.01%
2019/02/26	36	30.49	5	30.60	29.45	31	13,911	0.22%
2019/02/25	3	30.50	8	30.38	30.25	-5	13,990	-0.04%
2019/02/22	33	30.36	31	30.21	30.10	2	14,172	0.01%
2019/02/21	25	30.30	52	30.12	30.20	-27	14,153	-0.19%
2019/02/20	35	30.48	46	30.18	30.15	-11	14,199	-0.08%
2019/02/19	3	30.17	58	30.13	30.15	-55	14,224	-0.39%
2019/02/18	53	30.49	10	30.28	29.95	43	14,215	0.30%
2019/02/15	34	31.71	14	31.65	31.00	20	14,082	0.14%
2019/02/14	31	31.59	53	31.42	31.25	-22	13,848	-0.16%
2019/02/13	82	31.71	80	31.71	31.35	2	13,838	0.01%
2019/02/12	60	31.12	46	31.03	31.30	14	13,648	0.10%
2019/02/11	57	29.99	75	30.78	31.15	-18	13,564	-0.13%
2019/01/30	10	28.65	2	29.05	28.55	8	13,213	0.06%
2019/01/29	2	28.90	7	28.86	28.90	-5	13,385	-0.04%
2019/01/28	32	29.42	7	29.04	29.00	25	13,834	0.18%
2019/01/25	12	28.80	12	28.89	28.75	0	14,039	0.00%
2019/01/24	46	28.61	50	28.84	28.40	-4	14,141	-0.03%
2019/01/23	2	27.80	6	28.06	28.25	-4	13,989	-0.03%
2019/01/22	27	28.68	18	29.18	28.10	9	14,086	0.06%
2019/01/21	6	28.93	2	29.43	28.80	4	13,979	0.03%
2019/01/18	2	28.38	5	28.59	29.05	-3	13,906	-0.02%
2019/01/17	30	28.75	33	28.85	28.40	-3	13,893	-0.02%
2019/01/16	16	27.42	18	28.36	28.95	-2	13,553	-0.01%
2019/01/15	27	27.38	42	27.34	27.05	-15	13,306	-0.11%
2019/01/11	15	26.92	10	26.35	26.40	5	13,213	0.04%
2019/01/10	5	26.60	0	0.00	26.85	5	13,196	0.04%
2019/01/09	37	27.16	38	27.12	26.40	-1	13,169	-0.01%
2019/01/08	66	26.93	55	27.10	26.75	11	13,080	0.08%
2019/01/07	1	26.25	18	26.08	26.85	-17	12,900	-0.13%
2019/01/04	5	24.17	1	24.45	24.45	4	12,832	0.03%
2019/01/03	3	25.87	0	0.00	25.45	3	12,756	0.02%
2019/01/02	0	0.00	2	26.25	25.70	-2	12,860	-0.02%
2018/12/27	1	25.45	6	25.67	25.45	-5	13,109	-0.04%
2018/12/26	5	25.42	6	26.12	24.95	-1	13,064	-0.01%
2018/12/25	9	25.49	35	25.40	25.60	-26	13,032	-0.20%
2018/12/24	59	26.39	29	26.46	26.50	30	12,977	0.23%
2018/12/22	6	26.49	1	26.40	26.25	5	13,007	0.04%
2018/12/21	42	26.35	54	26.64	26.95	-12	13,020	-0.09%
2018/12/20	12	25.20	9	25.42	25.65	3	12,743	0.02%
2018/12/19	12	26.15	2	25.45	25.45	10	12,634	0.08%
2018/12/18	5	26.04	20	26.51	26.00	-15	12,559	-0.12%
2018/12/17	77	27.92	56	27.47	27.25	21	12,402	0.17%
2018/12/14	6	27.82	5	27.60	27.70	1	12,378	0.01%
2018/12/13	47	30.14	13	29.72	28.80	34	12,204	0.28%
2018/12/12	5	28.50	20	28.99	29.70	-15	11,430	-0.13%
2018/12/11	55	27.30	59	26.74	27.00	-4	11,257	-0.04%
2018/12/10	6	26.75	0	0.00	26.70	6	11,295	0.05%
2018/12/07	27	28.06	17	28.10	28.10	10	11,245	0.09%
2018/12/06	12	27.84	1	29.35	27.55	11	11,175	0.10%
2018/12/05	2	30.43	18	30.61	30.25	-16	10,997	-0.15%
2018/12/04	13	31.48	5	31.49	31.50	8	10,949	0.07%
2018/12/03	30	31.74	25	31.95	31.90	5	10,750	0.05%
2018/11/30	14	29.48	17	30.46	31.25	-3	10,080	-0.03%
2018/11/29	13	27.18	21	27.37	28.45	-8	9,212	-0.09%
2018/11/28	54	25.64	59	25.61	25.90	-5	8,915	-0.06%
2018/11/27	10	24.50	7	24.58	24.80	3	8,751	0.03%
2018/11/26	1	23.75	1	23.70	23.75	0	8,657	0.00%
2018/11/23	11	23.71	2	23.65	23.45	9	8,811	0.10%
2018/11/22	3	25.13	0	0.00	24.25	3	9,015	0.03%
2018/11/21	114	26.09	105	25.70	25.55	9	8,951	0.10%	大買/大賣/
2018/11/20	19	25.79	2	25.83	25.75	17	8,885	0.19%
2018/11/19	1	25.55	3	25.20	25.65	-2	8,898	-0.02%
2018/11/16	20	25.00	22	24.68	24.60	-2	9,020	-0.02%
2018/11/15	22	24.35	16	24.52	24.45	6	9,163	0.07%
2018/11/14	12	24.30	5	24.05	24.10	7	9,169	0.08%
2018/11/13	51	23.50	51	23.77	24.15	0	9,201	0.00%
2018/11/12	35	23.56	36	24.09	24.10	-1	9,232	-0.01%
2018/11/09	17	23.80	5	23.66	23.80	12	9,218	0.13%
2018/11/08	3	25.62	11	25.30	24.65	-8	9,232	-0.09%
2018/11/07	23	25.29	24	25.42	25.80	-1	9,204	-0.01%
2018/11/06	23	25.30	22	25.10	24.30	1	9,220	0.01%
2018/11/05	19	26.50	9	26.40	25.75	10	9,225	0.11%
2018/11/02	4	25.03	17	25.38	26.00	-13	8,734	-0.15%
2018/11/01	74	22.88	81	23.28	23.65	-7	8,434	-0.08%
2018/10/31	61	21.66	62	21.96	22.25	-1	8,304	-0.01%
2018/10/30	7	20.93	8	20.83	21.00	-1	8,139	-0.01%
2018/10/29	9	20.57	3	20.63	20.30	6	8,095	0.07%
2018/10/26	7	20.56	2	21.05	20.30	5	8,223	0.06%
2018/10/25	3	20.88	10	20.75	20.75	-7	8,232	-0.09%
2018/10/24	22	23.17	22	23.21	23.05	0	8,230	0.00%
2018/10/23	27	23.45	22	23.17	23.00	5	8,421	0.06%
2018/10/22	22	23.63	28	23.97	23.90	-6	8,524	-0.07%
2018/10/19	19	23.06	13	23.10	23.25	6	8,669	0.07%
2018/10/18	12	24.58	12	24.59	24.50	0	8,841	0.00%
2018/10/17	2	24.25	6	25.12	24.25	-4	8,960	-0.04%
2018/10/16	11	25.07	2	24.50	24.50	9	9,063	0.10%
2018/10/15	0	0.00	3	24.08	24.75	-3	9,181	-0.03%
2018/10/12	5	24.02	4	23.80	24.05	1	9,501	0.01%
2018/10/11	3	23.30	8	23.46	23.05	-5	9,716	-0.05%
2018/10/09	10	26.33	0	0.00	25.60	10	9,883	0.10%
2018/10/08	3	27.60	3	28.80	26.30	0	9,900	0.00%
2018/10/05	12	28.60	5	30.00	28.60	7	9,810	0.07%
2018/10/04	3	31.98	6	31.97	31.75	-3	9,787	-0.03%
2018/10/03	17	32.51	25	32.96	32.05	-8	9,966	-0.08%
2018/10/02	2	33.40	8	33.57	33.40	-6	10,174	-0.06%
2018/10/01	8	33.39	0	0.00	33.00	8	10,261	0.08%
2018/09/28	0	0.00	3	33.43	32.35	-3	10,444	-0.03%
2018/09/27	2	33.30	3	33.63	33.30	-1	10,643	-0.01%
2018/09/26	3	34.20	8	34.10	33.65	-5	10,919	-0.05%
2018/09/25	36	33.90	5	33.85	33.95	31	11,420	0.27%
2018/09/21	0	0.00	5	32.60	32.85	-5	11,721	-0.04%
2018/09/20	10	32.13	0	0.00	31.60	10	11,692	0.09%
2018/09/19	0	0.00	3	33.50	33.20	-3	11,730	-0.03%
2018/09/18	4	33.40	5	33.18	33.20	-1	11,875	-0.01%
2018/09/17	4	33.90	6	34.15	34.35	-2	11,951	-0.02%
2018/09/14	10	34.76	14	34.62	34.65	-4	12,053	-0.03%
2018/09/13	7	33.95	1	34.95	33.45	6	12,211	0.05%
2018/09/12	1	33.60	7	33.87	33.95	-6	12,365	-0.05%
2018/09/11	6	33.79	9	33.96	34.10	-3	12,775	-0.02%
2018/09/10	9	34.44	2	37.30	33.50	7	12,938	0.05%
2018/09/07	9	37.49	9	37.33	37.20	0	13,031	0.00%
2018/09/06	7	38.81	16	39.08	38.20	-9	13,277	-0.07%
2018/09/05	13	40.29	27	40.36	39.70	-14	13,695	-0.10%
2018/09/04	2	39.30	3	40.47	40.35	-1	14,177	-0.01%
2018/09/03	1	40.20	5	38.85	38.80	-4	14,395	-0.03%
2018/08/31	3	41.37	1	41.40	41.65	2	14,562	0.01%
2018/08/30	13	41.85	7	42.11	41.85	6	14,713	0.04%
2018/08/29	33	41.24	35	41.24	40.90	-2	14,755	-0.01%
2018/08/28	5	39.10	5	39.20	39.00	0	14,992	0.00%
2018/08/27	2	39.15	3	39.53	39.60	-1	15,665	-0.01%
2018/08/24	1	37.80	1	38.30	38.35	0	16,260	0.00%
2018/08/23	12	38.61	4	38.38	37.90	8	16,866	0.05%
2018/08/22	17	38.07	11	39.24	39.20	6	17,355	0.03%
2018/08/21	5	37.10	6	37.14	37.20	-1	17,414	-0.01%
2018/08/20	0	0.00	3	36.03	36.05	-3	17,824	-0.02%
2018/08/17	10	38.34	16	37.19	37.05	-6	18,015	-0.03%
2018/08/16	8	36.76	11	37.50	37.80	-3	18,146	-0.02%
2018/08/15	3	37.88	10	37.50	37.40	-7	18,284	-0.04%
2018/08/14	1	38.75	8	39.06	39.20	-7	18,368	-0.04%
2018/08/13	8	37.54	0	0.00	37.45	8	18,516	0.04%
2018/08/10	16	42.12	13	41.13	41.00	3	18,671	0.02%
2018/08/09	2	44.85	4	44.53	44.70	-2	18,662	-0.01%
2018/08/08	8	45.59	1	45.60	44.60	7	19,369	0.04%
2018/08/07	2	45.38	1	45.50	45.30	1	19,748	0.01%
2018/08/06	0	0.00	1	44.70	44.50	-1	19,966	-0.01%
2018/08/03	1	44.55	2	44.48	45.10	-1	20,087	0.00%
2018/08/02	2	43.90	1	43.05	43.25	1	20,151	0.00%
2018/08/01	8	46.42	0	0.00	46.35	8	20,139	0.04%
2018/07/31	5	46.90	9	46.71	47.00	-4	20,239	-0.02%
2018/07/30	21	47.38	9	47.50	46.45	12	20,574	0.06%
2018/07/27	6	48.57	21	48.58	48.65	-15	20,620	-0.07%
2018/07/26	34	47.18	21.3	47.46	47.65	12.7	20,598	0.06%
2018/07/25	19	45.67	19	46.57	47.10	0	20,590	0.00%
2018/07/24	6	44.15	7	44.74	44.95	-1	20,477	0.00%
2018/07/23	5	43.52	7	43.66	43.50	-2	20,442	-0.01%
2018/07/20	7	45.05	6	45.41	43.50	1	20,453	0.00%
2018/07/18	44	47.59	25	48.83	45.85	19	20,485	0.09%
2018/07/17	7	50.43	14	50.64	50.90	-7	20,276	-0.03%
2018/07/16	8	50.64	10	50.33	49.65	-2	20,265	-0.01%
2018/07/13	3	52.77	1	52.40	52.00	2	20,283	0.01%
2018/07/12	1	51.90	2	52.10	52.60	-1	20,531	0.00%
2018/07/11	1	53.20	1	53.00	51.80	0	20,832	0.00%
2018/07/10	13	53.45	10	52.63	52.40	3	20,859	0.01%
2018/07/09	6	55.15	5	54.44	54.00	1	20,861	0.00%
2018/07/06	18	55.71	6	55.72	55.50	12	20,896	0.06%
2018/07/05	9	59.30	13	57.31	57.90	-4	20,969	-0.02%
2018/07/04	14	60.91	15	59.89	59.30	-1	20,875	0.00%
2018/07/03	19	61.28	16	61.90	61.50	3	20,903	0.01%
2018/07/02	15	59.82	35	59.77	59.30	-20	20,719	-0.10%
2018/06/29	5	56.74	18	57.39	57.00	-13	20,522	-0.06%
2018/06/28	15	55.87	5	57.42	55.80	10	20,679	0.05%
2018/06/27	7	59.26	19	58.83	57.60	-12	21,421	-0.06%
2018/06/26	27	56.78	30	56.20	57.60	-3	21,661	-0.01%
2018/06/25	5	57.08	6	58.45	56.70	-1	22,331	0.00%
2018/06/22	27	58.86	26	59.42	58.40	1	22,758	0.00%
2018/06/21	11	58.89	4	58.18	57.80	7	22,747	0.03%
2018/06/20	20	58.95	20	59.75	57.60	0	22,667	0.00%
2018/06/19	9	57.03	7	58.49	57.00	2	22,460	0.01%
2018/06/15	41	61.10	27	61.50	59.50	14	22,427	0.06%
2018/06/14	7	60.66	20	60.24	59.60	-13	22,244	-0.06%
2018/06/13	42	61.48	18	59.37	58.70	24	21,992	0.11%
2018/06/12	30	63.40	14	63.47	65.10	16	21,603	0.07%
2018/06/11	20	60.49	9	60.48	60.00	11	21,153	0.05%
2018/06/08	5	60.86	1	62.20	59.60	4	21,069	0.02%
2018/06/07	0	0.00	13	61.62	59.80	-13	20,875	-0.06%
2018/06/06	9	61.66	9	61.71	60.60	0	20,827	0.00%
2018/06/05	31	62.45	13	62.62	60.60	18	21,042	0.09%
2018/06/04	23	68.01	6	67.15	64.40	17	20,988	0.08%
2018/06/01	44	61.90	44	62.90	66.60	0	20,470	0.00%
2018/05/31	26	63.51	32	63.60	60.60	-6	19,774	-0.03%
2018/05/30	9	60.86	8	62.00	61.20	1	19,175	0.01%
2018/05/29	2	58.05	11	57.85	57.20	-9	18,789	-0.05%
2018/05/28	26	55.55	51	56.25	56.70	-25	18,734	-0.13%
2018/05/25	16	52.95	31	53.22	53.80	-15	18,330	-0.08%
2018/05/24	3	51.97	3	51.67	51.80	0	18,130	0.00%
2018/05/23	40	50.31	36	50.37	50.10	4	18,104	0.02%
2018/05/22	17	51.33	6	50.97	50.70	11	17,897	0.06%
2018/05/21	22	51.56	0	0.00	50.60	22	17,741	0.12%
2018/05/18	24	54.23	12	54.18	52.10	12	17,470	0.07%
2018/05/17	10	58.60	10	57.00	57.30	0	17,203	0.00%
2018/05/16	32	58.82	33	59.43	58.20	-1	17,002	-0.01%
2018/05/15	17	56.91	12	57.74	59.10	5	16,351	0.03%
2018/05/14	11	53.42	48	52.60	53.80	-37	16,107	-0.23%
2018/05/11	4	51.95	2	52.15	50.60	2	15,878	0.01%
2018/05/10	4	53.00	4	52.93	52.60	0	15,750	0.00%
2018/05/09	18	51.41	6	51.35	51.10	12	15,652	0.08%
2018/05/08	2	53.50	0	0.00	51.60	2	15,544	0.01%
2018/05/07	24	53.85	17	53.13	54.00	7	15,424	0.05%
2018/05/04	11	49.80	23	50.82	51.00	-12	15,013	-0.08%
2018/05/03	46	48.71	43	47.92	48.50	3	14,859	0.02%
2018/05/02	14	48.53	4	48.45	48.10	10	15,094	0.07%
2018/04/30	5	49.63	3	50.07	50.50	2	15,025	0.01%
2018/04/27	25	48.00	31.5	48.12	48.65	-6.5	15,052	-0.04%
2018/04/26	21	47.21	22	47.41	47.80	-1	15,154	-0.01%
2018/04/25	10	48.17	13	47.41	46.90	-3	15,449	-0.02%
2018/04/24	19	46.93	18	45.69	47.75	1	15,601	0.01%
2018/04/23	32	49.85	32	50.32	47.65	0	15,674	0.00%
2018/04/20	1	50.90	1	51.30	50.00	0	16,131	0.00%
2018/04/19	49	49.51	34	49.28	49.90	15	16,878	0.09%
2018/04/18	44	48.58	46	48.63	49.05	-2	16,811	-0.01%
2018/04/17	53	48.86	58	50.10	47.55	-5	16,604	-0.03%
2018/04/16	1	52.60	1.3	52.58	52.70	-0.3	16,259	0.00%
2018/04/13	7	54.09	2	54.00	54.60	5	16,165	0.03%
2018/04/11	2	54.60	2	55.60	57.30	0	16,235	0.00%
2018/04/10	4	56.55	4	54.10	52.40	0	16,328	0.00%
2018/04/09	15	55.93	18	55.68	54.00	-3	16,599	-0.02%
2018/04/03	12	52.85	14	53.09	55.50	-2	16,941	-0.01%
2018/04/02	1	50.70	1	50.20	50.60	0	16,618	0.00%
2018/03/31	6	50.52	4	50.80	49.80	2	16,814	0.01%
2018/03/30	16	50.35	15	50.89	49.50	1	16,775	0.01%
2018/03/29	0	0.00	23	47.63	48.35	-23	15,886	-0.14%
2018/03/28	52	46.94	21	46.43	46.50	31	15,454	0.20%
2018/03/27	0	0.00	4	46.23	46.40	-4	14,681	-0.03%
2018/03/26	0	0.00	6	40.73	42.20	-6	14,229	-0.04%
2018/03/23	1	39.50	1	39.50	39.50	0	14,181	0.00%
2018/03/22	1	40.65	0	0.00	41.00	1	14,100	0.01%
2018/03/21	1	41.00	6	41.35	42.00	-5	13,843	-0.04%
2018/03/20	2	40.30	8	40.31	39.75	-6	13,608	-0.04%
2018/03/19	2	40.10	0	0.00	40.45	2	13,536	0.01%
2018/03/16	0	0.00	1	39.85	39.60	-1	13,452	-0.01%
2018/03/15	1	39.60	0	0.00	39.70	1	13,402	0.01%
2018/03/14	6	41.17	4	40.74	40.30	2	13,392	0.01%
2018/03/13	8	40.00	4	40.00	39.85	4	13,261	0.03%
2018/03/12	6	40.77	1	40.60	40.20	5	13,267	0.04%
2018/03/09	5	42.00	5	42.15	39.40	0	13,276	0.00%
2018/03/08	23	39.03	35	39.53	40.65	-12	13,007	-0.09%
2018/03/07	2	37.75	5	39.20	37.80	-3	12,640	-0.02%
2018/03/06	0	0.00	2	38.00	37.75	-2	12,779	-0.02%
2018/03/05	15	38.63	10	38.93	37.50	5	13,422	0.04%
2018/03/02	16	40.03	46.6	39.67	39.10	-30.6	13,869	-0.22%
2018/03/01	10	39.08	25	39.28	39.40	-15	13,587	-0.11%
2018/02/27	18	38.12	7	37.94	37.00	11	13,458	0.08%
2018/02/26	5	38.30	0	0.00	37.65	5	13,563	0.04%
2018/02/23	5	37.50	8	37.79	37.65	-3	13,544	-0.02%
2018/02/22	2	34.90	2	35.60	35.65	0	13,578	0.00%
2018/02/21	0	0.00	10	34.95	35.50	-10	13,554	-0.07%
2018/02/12	0	0.00	1	33.30	33.90	-1	13,482	-0.01%
2018/02/09	9	29.93	19	30.39	31.85	-10	13,447	-0.07%
2018/02/08	8	33.85	10	34.31	33.20	-2	13,354	-0.01%
2018/02/07	1	34.90	10	33.75	34.60	-9	13,440	-0.07%
2018/02/06	20	33.25	0	0.00	32.35	20	13,389	0.15%
2018/02/05	0	0.00	3	34.65	35.80	-3	13,266	-0.02%
2018/02/01	1	36.75	0	0.00	36.60	1	13,289	0.01%
2018/01/31	2	37.28	0.7	36.80	36.45	1.3	13,308	0.01%
2018/01/30	5	37.52	5	38.00	36.90	0	13,336	0.00%
2018/01/29	5	39.50	10	38.38	38.25	-5	13,305	-0.04%
2018/01/26	0	0.00	5	38.44	38.95	-5	13,367	-0.04%
2018/01/25	12	39.13	6	40.32	37.90	6	13,386	0.04%
2018/01/24	2	39.30	0	0.00	38.70	2	13,297	0.02%
2018/01/23	5	39.28	2	38.98	38.30	3	13,411	0.02%
2018/01/22	7	40.11	6	39.65	39.40	1	13,872	0.01%
2018/01/19	30	39.10	10	39.94	39.90	20	14,166	0.14%
2018/01/18	17	39.82	0	0.00	38.90	17	13,806	0.12%
2018/01/17	0	0.00	15	39.85	39.70	-15	13,511	-0.11%
2018/01/16	6	38.27	6	38.43	38.55	0	13,081	0.00%
2018/01/15	1	34.90	14	35.56	38.10	-13	12,653	-0.10%
2018/01/12	0	0.00	2	35.15	34.65	-2	11,733	-0.02%
2018/01/11	0	0.00	2	34.30	34.10	-2	11,646	-0.02%
2018/01/10	11	33.94	21	33.73	33.40	-10	11,639	-0.09%
2018/01/09	2	34.00	5	33.15	33.95	-3	11,694	-0.03%
2018/01/08	5	35.30	2	35.25	34.35	3	11,867	0.03%
2018/01/05	12	36.08	50	35.85	36.15	-38	11,897	-0.32%
2018/01/04	3	35.40	7	35.34	35.30	-4	11,835	-0.03%
2018/01/03	18	33.59	33	33.74	33.55	-15	11,730	-0.13%
2018/01/02	0	0.00	6	33.00	32.40	-6	11,342	-0.05%