強茂 (2481)-群益金鼎-永和券商分點個股進出

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
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股
1260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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	55.10	0	0.00	55.40	1	1,281	0.08%
2024/05/03	0	0.00	10	56.50	56.30	-10	1,279	-0.78%
2024/05/02	0	0.00	20	56.50	55.80	-20	1,279	-1.56%
2024/04/30	0	0.00	10	58.30	56.70	-10	1,284	-0.78%
2024/04/24	0	0.00	12	55.37	55.50	-12	1,283	-0.93%
2024/04/19	12	53.83	0	0.00	53.80	12	1,403	0.86%
2024/04/18	0	0.00	5	56.30	56.80	-5	1,389	-0.36%
2024/04/17	1	56.30	0	0.00	56.80	1	1,395	0.07%
2024/04/16	10	56.10	0	0.00	55.80	10	1,411	0.71%
2024/04/15	1	58.90	0	0.00	58.30	1	1,390	0.07%
2024/04/12	1	59.00	0	0.00	59.40	1	1,385	0.07%
2024/04/11	1	58.60	0	0.00	59.70	1	1,380	0.07%
2024/04/10	0	0.00	20	59.55	59.70	-20	1,397	-1.43%
2024/04/09	1	59.10	0	0.00	59.20	1	1,436	0.07%
2024/04/08	1	58.80	2	59.00	59.10	-1	1,462	-0.07%
2024/04/03	1	57.80	5	57.58	58.20	-4	1,459	-0.27%
2024/04/02	1	57.30	0	0.00	57.80	1	1,479	0.07%
2024/03/29	0	57.10	0	0.00	56.90	0	1,505	0.00%
2024/03/27	3	57.67	10	58.00	57.70	-7	1,591	-0.44%
2024/03/25	1	58.10	1	58.70	57.80	0	1,625	0.00%
2024/03/20	11	56.55	0	0.00	57.10	11	2,165	0.51%
2024/03/19	0	0.00	1	56.70	56.50	-1	2,247	-0.04%
2024/03/18	0	0.00	1	56.40	56.90	-1	2,253	-0.04%
2024/03/15	1	57.40	0	0.00	57.10	1	2,284	0.04%
2024/03/13	20	58.40	0	0.00	58.40	20	2,361	0.85%
2024/03/12	1	59.50	0	0.00	59.70	1	2,355	0.04%
2024/03/08	2	60.05	0	0.00	59.20	2	2,410	0.08%
2024/03/07	0	0.00	1	60.00	60.30	-1	2,431	-0.04%
2024/03/06	10	60.90	0	0.00	60.90	10	2,561	0.39%
2024/02/22	1.1	63.30	0	0.00	63.10	1.1	2,893	0.04%
2024/01/31	1	61.80	1	62.30	61.90	0	2,903	0.00%
2024/01/30	2	63.45	0	0.00	62.50	2	2,888	0.07%
2024/01/29	0	0.00	9	63.30	63.40	-9	2,880	-0.31%
2024/01/25	0	0.00	5	63.40	63.50	-5	2,885	-0.17%
2024/01/24	4	64.43	6	64.00	63.90	-2	2,883	-0.07%
2024/01/22	0	0.00	10	63.80	63.90	-10	2,893	-0.35%
2024/01/19	2	63.05	0	0.00	63.00	2	2,895	0.07%
2024/01/17	11	62.83	0	0.00	63.10	11	2,895	0.38%
2024/01/16	0	0.00	2.1	63.40	64.80	-2.1	2,802	-0.07%
2024/01/12	2	63.35	0	0.00	63.10	2	2,793	0.07%
2024/01/11	4	63.43	0	0.00	63.90	4	2,783	0.14%
2024/01/10	0	0.00	5	62.90	62.90	-5	2,804	-0.18%
2024/01/05	2	65.25	0	0.00	64.70	2	2,770	0.07%
2024/01/04	1	65.00	0	0.00	65.00	1	2,764	0.04%
2024/01/03	1	65.30	0	0.00	65.70	1	2,741	0.04%
2024/01/02	3	66.83	1	67.00	66.60	2	2,686	0.07%
2023/12/29	3	67.30	0	0.00	67.30	3	2,646	0.11%
2023/12/28	4	68.60	4	67.90	67.80	0	2,629	0.00%
2023/12/27	7	68.83	0	0.00	68.50	7	2,589	0.27%
2023/12/26	0	0.00	0	69.40	69.00	0	2,568	0.00%
2023/12/25	3	70.57	4	70.40	69.30	-1	2,552	-0.04%
2023/12/22	7	68.77	0	0.00	69.60	7	2,486	0.28%
2023/12/21	10	68.54	0	0.00	68.60	10	2,460	0.41%
2023/12/20	1	70.00	2	70.10	68.60	-1	2,439	-0.04%
2023/12/19	1	68.50	0	0.00	68.50	1	2,392	0.04%
2023/12/18	3	70.03	2	69.70	69.30	1	2,342	0.04%
2023/12/15	6	72.09	24.1	72.12	69.30	-18.1	2,231	-0.81%
2023/12/14	3	69.33	1	70.30	70.30	2	1,847	0.11%
2023/12/13	0	0.00	2	68.60	68.30	-2	1,755	-0.11%
2023/12/12	0	0.00	7	68.39	69.00	-7	1,771	-0.40%
2023/12/11	3	69.30	3	69.20	69.00	0	1,776	0.00%
2023/12/08	2	68.60	1	68.50	68.60	1	1,714	0.06%
2023/12/07	0	0.00	2	66.95	67.10	-2	1,699	-0.12%
2023/12/06	3	68.53	0	0.00	67.90	3	1,696	0.18%
2023/12/05	1	68.40	1	68.60	68.70	0	1,673	0.00%
2023/12/04	2	68.65	0	0.00	68.50	2	1,630	0.12%
2023/12/01	15	70.19	3	71.17	70.20	12	1,573	0.76%
2023/11/30	3	69.63	9.1	69.70	70.70	-6.1	1,431	-0.43%
2023/11/29	1	65.90	7	65.79	65.90	-6	1,156	-0.52%
2023/11/28	2	63.75	0	0.00	63.80	2	1,104	0.18%
2023/11/22	0	0.00	1.1	63.45	63.80	-1.1	1,142	-0.10%
2023/11/21	0	0.00	4	63.48	63.70	-4	1,146	-0.35%
2023/11/20	1	62.50	0	0.00	62.90	1	1,139	0.09%
2023/11/17	0	0.00	1	61.70	62.10	-1	1,144	-0.09%
2023/11/16	1	61.60	0	0.00	61.60	1	1,148	0.09%
2023/11/15	1	61.60	0	0.00	61.60	1	1,156	0.09%
2023/11/13	0	0.00	1	60.00	59.70	-1	1,189	-0.08%
2023/11/10	1	59.90	2	59.90	59.90	-1	1,207	-0.08%
2023/11/07	2	61.70	0	0.00	61.80	2	1,291	0.15%
2023/10/31	1	61.40	0	0.00	59.60	1	1,525	0.07%
2023/10/27	0.1	62.10	0	0.00	61.40	0.1	1,633	0.01%
2023/10/25	0	0.00	10	63.20	62.90	-10	1,748	-0.57%
2023/10/24	1	62.10	2	62.00	62.10	-1	1,846	-0.05%
2023/10/20	10	62.10	0	0.00	61.80	10	1,961	0.51%
2023/10/17	1	63.90	5	64.20	63.70	-4	2,201	-0.18%
2023/10/16	4	63.20	0	0.00	63.30	4	2,403	0.17%
2023/10/13	4	64.85	30	64.80	64.40	-26	2,994	-0.87%
2023/10/06	0	0.00	1	64.80	64.60	-1	3,894	-0.03%
2023/10/05	2	64.30	20	64.55	64.80	-18	4,607	-0.39%
2023/10/03	1	64.60	0	0.00	64.40	1	5,595	0.02%
2023/10/02	1	64.50	10	64.50	64.60	-9	5,621	-0.16%
2023/09/27	10	63.30	0	0.00	63.50	10	5,672	0.18%
2023/09/26	1	64.10	0	0.00	64.00	1	5,682	0.02%
2023/09/22	0	0.00	20	63.90	64.50	-20	5,702	-0.35%
2023/09/21	2	64.00	0	0.00	64.00	2	5,704	0.04%
2023/09/20	0	0.00	1	66.00	65.00	-1	5,714	-0.02%
2023/09/19	4	65.95	0	0.00	65.80	4	5,784	0.07%
2023/09/18	0	0.00	4	67.30	67.10	-4	5,793	-0.07%
2023/09/15	23	66.92	1	66.50	66.40	22	5,809	0.38%
2023/09/14	2	67.10	0	0.00	67.20	2	5,800	0.03%
2023/09/12	5	65.88	4	66.13	65.80	1	5,816	0.02%
2023/09/11	1	64.70	4	65.48	64.80	-3	5,816	-0.05%
2023/09/08	1	64.80	0	0.00	64.70	1	5,816	0.02%
2023/09/07	1	65.20	3	65.00	64.70	-2	5,837	-0.03%
2023/09/06	3	65.50	0	0.00	65.30	3	5,877	0.05%
2023/09/05	1	65.50	2	65.80	65.80	-1	5,961	-0.02%
2023/09/04	3	65.00	0	0.00	64.90	3	5,958	0.05%
2023/09/01	1	64.50	0	0.00	64.30	1	5,963	0.02%
2023/08/30	0	0.00	1	64.00	64.00	-1	6,007	-0.02%
2023/08/25	2	62.60	0	0.00	62.20	2	6,093	0.03%
2023/08/24	2	63.30	0	0.00	62.60	2	6,106	0.03%
2023/08/23	1	62.20	0	0.00	62.30	1	6,159	0.02%
2023/08/18	3	63.93	0	0.00	63.10	3	6,202	0.05%
2023/08/17	0	0.00	1	64.00	64.40	-1	6,202	-0.02%
2023/08/16	1	62.30	0	0.00	62.50	1	6,180	0.02%
2023/08/15	1	62.90	1	63.00	63.10	0	6,199	0.00%
2023/08/14	1	62.60	10	64.29	62.60	-9	6,204	-0.15%
2023/08/11	5	65.88	1	65.50	65.20	4	6,171	0.06%
2023/08/10	3.1	67.07	1	66.10	66.80	2.1	6,139	0.03%
2023/08/09	3.2	69.94	2	70.45	70.30	1.2	6,052	0.02%
2023/08/08	1.4	72.41	1	71.90	71.80	0.4	6,001	0.01%
2023/08/07	2	72.35	0	0.00	72.90	2	5,999	0.03%
2023/08/04	3	71.87	0	0.00	71.30	3	6,010	0.05%
2023/08/02	2	72.00	2	72.30	71.70	0	6,010	0.00%
2023/08/01	2	73.25	0	0.00	73.50	2	5,947	0.03%
2023/07/28	7	74.27	1	74.30	74.80	6	5,830	0.10%
2023/07/27	1	77.01	7	77.40	77.80	-6	5,781	-0.10%
2023/07/26	1	76.12	1	75.40	75.40	0	5,704	0.00%
2023/07/25	1	76.80	1	76.70	76.50	0	5,677	0.00%
2023/07/24	2	76.40	11	75.96	76.30	-9	5,619	-0.16%
2023/07/21	7	77.60	13	77.42	77.70	-6	5,525	-0.11%
2023/07/20	5	78.60	6	78.25	78.60	-1	5,494	-0.02%
2023/07/19	15	79.04	11	79.34	77.60	4	5,426	0.07%
2023/07/18	30	81.42	27.3	81.56	79.90	2.7	5,296	0.05%
2023/07/17	26	79.84	23	79.69	80.10	3	4,748	0.06%
2023/07/14	6	78.00	7	76.74	78.00	-1	4,388	-0.02%
2023/07/13	11	76.31	8	75.40	75.20	3	4,225	0.07%
2023/07/12	22	78.06	39	79.31	76.30	-17	4,058	-0.42%
2023/07/11	39	76.72	33	77.34	79.00	6	3,399	0.18%
2023/07/10	13	71.69	10	71.35	71.90	3	2,663	0.11%
2023/07/07	3	68.30	0	0.00	68.00	3	2,516	0.12%
2023/07/06	2	69.95	3	70.50	69.60	-1	2,535	-0.04%
2023/07/05	1	70.50	1	69.90	70.10	0	2,547	0.00%
2023/07/04	3	69.50	1	69.30	69.50	2	2,554	0.08%
2023/06/30	1	69.30	0	0.00	69.30	1	2,628	0.04%
2023/06/29	0	0.00	1	69.00	69.00	-1	2,671	-0.04%
2023/06/28	0	0.00	1	68.90	68.70	-1	2,814	-0.04%
2023/06/27	1	71.30	4	70.73	68.90	-3	3,105	-0.10%
2023/06/26	1	69.50	1	69.70	69.80	0	3,064	0.00%
2023/06/21	1	69.50	8	69.00	69.30	-7	3,102	-0.23%
2023/06/20	2	67.60	0	68.30	68.20	2	3,213	0.06%
2023/06/19	7	67.84	2	67.70	67.80	5	3,365	0.15%
2023/06/16	2	69.00	0	69.40	68.90	2	3,404	0.06%
2023/06/15	1	70.20	2	70.05	69.80	-1	3,655	-0.03%
2023/06/14	3	70.10	0	0.00	70.00	3	3,677	0.08%
2023/06/13	0	0.00	2	70.85	70.90	-2	3,720	-0.05%
2023/06/09	2	71.35	4	71.10	70.90	-2	3,746	-0.05%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/05	3.5	71.00	3	71.40	71.00	0.5	4,284	0.01%
2023/06/02	5	71.06	0	0.00	71.00	5	4,565	0.11%
2023/06/01	5	70.20	0	0.00	70.40	5	4,811	0.10%
2023/05/29	3	70.03	2	70.30	70.20	1	4,800	0.02%
2023/05/25	2	68.45	2	68.30	68.30	0	4,755	0.00%
2023/05/23	0	0.00	2	67.65	67.50	-2	4,779	-0.04%
2023/05/22	0	0.00	1	67.50	67.50	-1	4,775	-0.02%
2023/05/19	0	0.00	6	67.60	67.00	-6	4,807	-0.12%
2023/05/18	3	66.90	0	0.00	66.90	3	4,852	0.06%
2023/05/16	0	0.00	1	66.10	65.80	-1	4,896	-0.02%
2023/05/15	0	0.00	3	64.90	64.70	-3	4,903	-0.06%
2023/05/12	0	0.00	0.4	65.30	65.80	-0.4	4,943	-0.01%
2023/05/11	2	65.30	2	66.85	65.30	0	4,979	0.00%
2023/05/10	2	66.75	1	66.90	66.70	1	5,006	0.02%
2023/05/09	0	0.00	0	65.30	65.00	0	5,044	0.00%
2023/05/08	0	0.00	0	67.00	66.80	0	5,100	0.00%
2023/05/03	4	66.50	1	66.70	66.70	3	5,474	0.05%
2023/04/28	1	65.00	0	0.00	65.40	1	5,623	0.02%
2023/04/27	1	64.30	1	64.50	64.30	0	5,616	0.00%
2023/04/25	1	67.20	2	64.70	64.30	-1	5,597	-0.02%
2023/04/21	3	67.30	1	66.80	66.80	2	5,571	0.04%
2023/04/20	0	0.00	0	70.00	69.20	0	5,542	0.00%
2023/04/19	1	71.60	3	71.23	70.60	-2	5,551	-0.04%
2023/04/18	2	72.25	4	72.58	71.60	-2	5,527	-0.04%
2023/04/17	0	0.00	3	71.40	72.20	-3	5,455	-0.05%
2023/04/14	1	69.70	0	69.90	69.90	1	5,370	0.02%
2023/04/13	2	71.00	7	71.36	70.10	-5	5,323	-0.09%
2023/04/12	0	0.00	1	72.40	71.80	-1	5,283	-0.02%
2023/04/11	0	71.80	0	0.00	72.00	0	5,249	0.00%
2023/04/10	0	71.70	0	0.00	71.70	0	5,239	0.00%
2023/04/07	0	0.00	3	71.73	71.50	-3	5,213	-0.06%
2023/04/06	4	71.65	5	71.60	71.70	-1	5,181	-0.02%
2023/03/31	3	71.10	2	71.30	71.30	1	5,147	0.02%
2023/03/30	1	70.90	0.1	70.90	70.80	0.9	5,119	0.02%
2023/03/29	9	71.40	8	71.30	71.00	1	5,091	0.02%
2023/03/28	13	72.09	9	71.42	70.50	4	4,993	0.08%
2023/03/27	1	70.40	0	0.00	69.90	1	4,707	0.02%
2023/03/24	2	69.90	3.2	70.05	70.00	-1.2	4,711	-0.03%
2023/03/23	5	70.50	1.2	70.08	70.30	3.8	4,743	0.08%
2023/03/22	1	72.10	2	72.40	72.00	-1	4,658	-0.02%
2023/03/21	1	71.10	4	71.20	71.30	-3	4,563	-0.07%
2023/03/20	8	72.04	9	72.43	71.00	-1	4,701	-0.02%
2023/03/17	7	68.67	0	0.00	68.90	7	4,435	0.16%
2023/03/16	3	68.10	1	68.70	67.20	2	4,405	0.05%
2023/03/15	3	70.03	3	69.80	69.00	0	4,388	0.00%
2023/03/14	0	0.00	0	68.40	68.10	0	4,401	0.00%
2023/03/13	3	68.20	3	67.47	69.10	0	4,451	0.00%
2023/03/10	38	70.15	6.3	69.29	69.40	31.7	4,458	0.71%
2023/03/09	4	71.58	3	71.73	71.70	1	4,608	0.02%
2023/03/08	23	73.16	26	72.86	72.10	-3	4,625	-0.06%
2023/03/07	7	71.57	17	71.75	71.80	-10	4,341	-0.23%
2023/03/06	14	70.87	9	70.71	70.70	5	4,092	0.12%
2023/03/03	2	67.00	0	0.00	66.50	2	3,800	0.05%
2023/03/02	4	65.95	0	0.00	65.90	4	3,820	0.10%
2023/03/01	0	0.00	1	66.70	66.30	-1	3,827	-0.03%
2023/02/24	2	67.00	3	66.77	66.80	-1	3,849	-0.03%
2023/02/23	2	66.80	1	66.80	66.50	1	3,851	0.03%
2023/02/22	3	66.24	0	0.00	66.20	3	3,873	0.08%
2023/02/21	1	68.10	0	0.00	67.60	1	3,879	0.03%
2023/02/17	1	66.90	0	0.00	66.90	1	3,966	0.03%
2023/02/16	1	66.50	11	67.97	67.70	-10	3,962	-0.25%
2023/02/15	1	67.30	0	0.00	66.30	1	3,941	0.03%
2023/02/14	0	0.00	0.1	67.10	66.50	-0.1	3,907	0.00%
2023/02/13	0	0.00	2	66.70	66.50	-2	3,927	-0.05%
2023/02/10	0	0.00	11.1	67.99	67.00	-11.1	3,946	-0.28%
2023/02/08	7	68.89	2	69.00	68.70	5	3,918	0.13%
2023/02/07	12	68.84	0	0.00	69.10	12	3,901	0.31%
2023/02/06	0	68.30	1.3	69.18	68.60	-1.2	3,895	-0.03%
2023/02/03	2	69.00	8.3	68.94	69.10	-6.3	3,846	-0.16%
2023/02/02	1	68.20	2	67.65	68.10	-1	3,694	-0.03%
2023/02/01	4	67.32	8	67.16	67.10	-4	3,638	-0.11%
2023/01/31	4	65.85	6	65.87	66.30	-2	3,600	-0.06%
2023/01/30	0	65.20	10	64.63	65.30	-10	3,581	-0.28%
2023/01/17	0	62.80	0	0.00	62.80	0	3,502	0.00%
2023/01/16	0	0.00	2	62.50	62.50	-2	3,522	-0.06%
2023/01/12	0	0.00	1	62.50	62.00	-1	3,574	-0.03%
2023/01/11	0	0.00	3	63.50	63.50	-3	3,597	-0.08%
2023/01/10	2	62.70	0	0.00	63.10	2	3,637	0.05%
2023/01/09	1	63.00	0	62.70	63.00	1	3,665	0.03%
2023/01/06	0	0.00	1	60.50	60.50	-1	3,675	-0.03%
2023/01/04	0	0.00	1	60.30	59.80	-1	3,793	-0.03%
2023/01/03	1	58.70	0.1	58.80	59.10	0.9	3,826	0.02%
2022/12/30	0	0.00	1	58.20	57.90	-1	3,839	-0.03%
2022/12/29	3	57.00	3.1	57.60	57.90	-0.1	3,869	0.00%
2022/12/28	0.1	58.80	0	58.80	58.40	0.1	3,943	0.00%
2022/12/27	0	0.00	1	60.30	60.40	-1	3,945	-0.03%
2022/12/26	0.1	60.20	0	0.00	60.00	0.1	3,975	0.00%
2022/12/23	0.1	60.50	0	0.00	60.40	0.1	4,039	0.00%
2022/12/22	0	0.00	1	60.60	60.60	-1	4,080	-0.02%
2022/12/20	1	61.10	4	61.18	61.20	-3	4,155	-0.07%
2022/12/19	1	63.60	0	0.00	63.90	1	4,177	0.02%
2022/12/16	4	64.03	1	64.40	64.00	3	4,209	0.07%
2022/12/15	8	65.64	4	65.63	65.40	4	4,215	0.09%
2022/12/14	0.1	64.80	4	64.63	65.00	-3.9	4,141	-0.09%
2022/12/13	12	64.45	13	64.70	64.60	-1	4,113	-0.02%
2022/12/12	8	64.84	8	64.64	64.20	0	4,051	0.00%
2022/12/09	4	62.93	4	62.45	62.20	0	3,860	0.00%
2022/12/08	2	62.60	1	62.70	63.00	1	3,895	0.03%
2022/12/07	2	62.20	1.1	62.68	62.10	1	3,924	0.02%
2022/12/06	3	63.90	11	63.62	63.50	-8	3,934	-0.20%
2022/12/05	11	65.04	10	65.31	66.00	1	3,979	0.03%
2022/12/02	19	65.68	30	65.96	65.70	-11	4,065	-0.27%
2022/12/01	33	65.46	22	65.22	65.60	11	4,047	0.27%
2022/11/30	7	62.56	11	62.58	63.10	-4	3,926	-0.10%
2022/11/29	6	60.52	2	61.70	60.70	4	3,892	0.10%
2022/11/28	5	61.10	23	61.08	61.30	-18	3,919	-0.46%
2022/11/25	8	60.43	10	61.02	60.40	-2	4,007	-0.05%
2022/11/24	5	59.94	26	60.49	60.70	-21	4,036	-0.52%
2022/11/23	3	59.70	3	59.17	59.20	0	4,057	0.00%
2022/11/22	3	59.33	0	0.00	58.90	3	4,165	0.07%
2022/11/21	3	60.27	1	61.00	60.30	2	4,361	0.05%
2022/11/18	2	60.85	1	60.70	60.00	1	4,769	0.02%
2022/11/17	2	61.10	0	0.00	61.50	2	4,768	0.04%
2022/11/16	2	60.50	7	60.17	60.40	-5	4,782	-0.10%
2022/11/15	1	59.30	0	0.00	59.30	1	4,748	0.02%
2022/11/11	4	58.85	4	58.48	58.10	0	5,017	0.00%
2022/11/10	2	57.55	1	58.00	58.10	1	5,312	0.02%
2022/11/09	0	0.00	1	58.60	58.70	-1	5,539	-0.02%
2022/11/08	0	0.00	1	59.00	57.30	-1	5,579	-0.02%
2022/11/07	1	58.30	1	58.10	58.30	0	5,601	0.00%
2022/11/04	1	57.50	0	0.00	57.80	1	5,692	0.02%
2022/11/02	1	57.00	11	57.50	57.20	-10	5,835	-0.17%
2022/11/01	10	56.00	0	0.00	55.90	10	5,908	0.17%
2022/10/31	0	0.00	1	55.20	55.10	-1	6,159	-0.02%
2022/10/28	2	54.60	0	0.00	53.70	2	6,484	0.03%
2022/10/26	0	0.00	3	53.90	53.80	-3	6,519	-0.05%
2022/10/24	2	53.10	19	53.89	53.10	-17	6,523	-0.26%
2022/10/21	3	53.13	0	0.00	52.10	3	6,565	0.05%
2022/10/19	2	53.25	0	0.00	53.20	2	6,675	0.03%
2022/10/18	2	53.05	1.4	53.34	53.60	0.6	6,692	0.01%
2022/10/17	2	50.65	1	51.40	52.00	1	6,812	0.01%
2022/10/14	0	0.00	1	53.00	53.00	-1	7,022	-0.01%
2022/10/12	1	54.10	0	0.00	53.20	1	7,066	0.01%
2022/10/11	1	55.10	1	54.90	54.20	0	7,092	0.00%
2022/10/07	0.1	57.70	0	0.00	57.20	0.1	7,117	0.00%
2022/10/06	3	57.40	2	57.50	58.00	1	7,179	0.01%
2022/10/05	1	58.50	0	0.00	57.10	1	7,199	0.01%
2022/10/03	0	0.00	1	56.00	57.20	-1	7,236	-0.01%
2022/09/30	4	56.68	1	56.60	57.00	3	7,381	0.04%
2022/09/29	3	56.00	3	56.07	56.00	0	7,404	0.00%
2022/09/26	3.1	58.56	2	60.80	57.90	1.1	7,571	0.01%
2022/09/21	1.3	64.82	0	0.00	64.40	1.3	7,686	0.02%
2022/09/20	6	65.65	6	65.10	65.40	0	7,731	0.00%
2022/09/19	0.2	65.20	1	65.10	65.00	-0.8	7,790	-0.01%
2022/09/16	0.4	66.00	0	0.00	65.50	0.4	7,829	0.00%
2022/09/15	4.4	66.77	4	67.63	66.40	0.4	7,899	0.01%
2022/09/14	3	65.87	0	0.00	67.40	3	7,925	0.04%
2022/09/13	2.2	66.97	2	67.75	67.00	0.2	7,975	0.00%
2022/09/12	7	67.70	2	67.75	67.80	5	8,102	0.06%
2022/09/08	3	67.43	8	67.90	68.50	-5	8,290	-0.06%
2022/09/06	18.2	66.52	12	63.62	63.60	6.2	8,418	0.07%
2022/09/05	3.5	68.13	2	67.95	67.50	1.5	8,364	0.02%
2022/09/02	13	69.34	12	70.01	69.70	1	8,340	0.01%
2022/09/01	16	69.67	11	68.89	68.90	5	8,309	0.06%
2022/08/31	12	68.74	18	69.88	69.90	-6	8,199	-0.07%
2022/08/30	13	68.87	12	69.11	69.10	1	8,195	0.01%
2022/08/29	0.5	68.80	0	0.00	68.30	0.5	8,202	0.01%
2022/08/26	22	71.02	19	71.40	71.60	3	8,191	0.04%
2022/08/25	16	69.68	27	71.06	70.10	-11	8,089	-0.14%
2022/08/24	10	67.90	10.1	68.10	68.10	-0.1	7,866	0.00%
2022/08/23	2.1	68.11	1	68.10	68.20	1.1	8,076	0.01%
2022/08/22	17	69.26	20	69.30	69.30	-3	8,299	-0.04%
2022/08/19	21	69.99	28	69.89	69.90	-7	8,332	-0.08%
2022/08/18	21	69.93	28	69.94	70.40	-7	8,275	-0.08%
2022/08/17	24	72.07	31.1	71.69	71.00	-7.1	8,186	-0.09%
2022/08/16	21	68.61	16	69.16	70.20	5	7,927	0.06%
2022/08/15	0	0.00	2	67.10	67.90	-2	7,819	-0.03%
2022/08/12	3	66.10	1	65.90	66.20	2	7,855	0.03%
2022/08/11	0	0.00	2	67.70	66.30	-2	7,936	-0.03%
2022/08/10	1	66.90	14	66.45	66.80	-13	8,128	-0.16%
2022/08/09	15	67.89	3	67.60	67.40	12	8,351	0.14%
2022/08/08	6	66.78	18	66.00	67.30	-12	8,537	-0.14%
2022/08/05	1	67.60	9	67.97	67.60	-8	8,520	-0.09%
2022/08/04	17	65.51	16.1	66.10	66.70	0.9	8,413	0.01%
2022/08/03	7	63.16	6	62.10	63.40	1	8,327	0.01%
2022/08/02	17	62.72	1	63.50	63.50	16	8,470	0.19%
2022/08/01	0	64.80	20	64.78	64.80	-20	8,563	-0.23%
2022/07/29	2	64.70	1	65.20	65.00	1	8,652	0.01%
2022/07/28	13	64.48	12	64.23	63.80	1	8,937	0.01%
2022/07/27	11	63.10	16	63.92	64.50	-5	8,971	-0.06%
2022/07/26	1	63.80	1	64.00	62.60	0	9,027	0.00%
2022/07/25	0.1	65.30	3	65.07	65.10	-2.9	9,039	-0.03%
2022/07/22	7	65.96	3	66.20	65.80	4	9,176	0.04%
2022/07/21	25	64.86	14	65.04	66.20	11	9,223	0.12%
2022/07/20	1	62.30	7	62.37	62.40	-6	9,154	-0.07%
2022/07/19	9	60.77	1	60.50	60.90	8	9,272	0.09%
2022/07/18	4	59.68	0	0.00	59.80	4	9,442	0.04%
2022/07/15	6	58.62	5	58.36	59.00	1	9,747	0.01%
2022/07/14	2	55.30	4	57.68	58.30	-2	10,055	-0.02%
2022/07/13	0	0.00	2	57.20	55.80	-2	10,347	-0.02%
2022/07/12	9	54.93	7	55.29	54.80	2	10,689	0.02%
2022/07/11	19	58.19	9	58.22	58.10	10	10,957	0.09%
2022/07/08	2	57.70	2	58.70	58.00	0	11,017	0.00%
2022/07/07	0	0.00	3	55.90	55.80	-3	10,898	-0.03%
2022/07/06	8	54.60	6	56.47	53.90	2	10,894	0.02%
2022/07/05	1	56.50	8	56.29	56.50	-7	10,938	-0.06%
2022/07/04	1	58.80	2	57.40	56.90	-1	10,930	-0.01%
2022/07/01	5	59.56	6	59.55	57.90	-1	11,029	-0.01%
2022/06/30	29	63.90	26	63.00	63.00	3	11,036	0.03%
2022/06/29	3	67.63	2	67.10	67.60	1	11,191	0.01%
2022/06/28	4	68.30	1	68.30	68.00	3	11,908	0.03%
2022/06/27	0	0.00	3	69.63	70.00	-3	13,329	-0.02%
2022/06/24	14	66.89	3	68.00	67.00	11	13,453	0.08%
2022/06/23	8	66.59	9	67.08	66.30	-1	13,603	-0.01%
2022/06/22	7	66.71	1	67.60	66.60	6	13,864	0.04%
2022/06/21	16	69.20	6	68.83	69.40	10	14,058	0.07%
2022/06/20	6	67.07	4	67.08	66.10	2	14,344	0.01%
2022/06/17	7	69.06	14	70.45	69.10	-7	14,401	-0.05%
2022/06/16	21	76.21	9	74.46	71.60	12	14,233	0.08%
2022/06/15	15	78.80	0	0.00	79.00	15	14,183	0.11%
2022/06/14	3	78.43	1	78.50	78.90	2	14,341	0.01%
2022/06/13	1	79.70	10	79.93	79.50	-9	14,314	-0.06%
2022/06/10	0.1	80.80	0	0.00	81.80	0.1	14,409	0.00%
2022/06/09	3	80.60	1	81.50	81.50	2	14,480	0.01%
2022/06/08	4.5	81.22	10.1	81.78	80.80	-5.6	14,506	-0.04%
2022/06/07	4	81.35	3	81.20	81.50	1	14,549	0.01%
2022/06/06	5	81.60	13	81.87	81.40	-8	14,548	-0.05%
2022/06/02	4	83.27	23	83.35	83.10	-19	14,535	-0.13%
2022/06/01	20	84.60	10	84.81	84.00	10	14,505	0.07%
2022/05/31	18.1	84.48	30	83.86	83.80	-11.9	14,345	-0.08%
2022/05/30	18	83.15	12	83.31	84.50	6	14,193	0.04%
2022/05/27	24	80.40	7	80.66	80.20	17	13,953	0.12%
2022/05/26	4	79.93	3	80.07	78.90	1	13,935	0.01%
2022/05/25	11.1	79.62	14	80.01	80.20	-2.9	13,923	-0.02%
2022/05/24	10	81.40	22	79.06	78.70	-12	13,997	-0.09%
2022/05/23	18	82.13	18	81.46	81.20	0	14,026	0.00%
2022/05/20	15	81.03	14	81.19	81.20	1	14,123	0.01%
2022/05/19	15	79.02	32	80.01	81.20	-17	14,577	-0.12%
2022/05/18	36	81.95	19	81.41	81.20	17	14,594	0.12%
2022/05/17	18	80.03	26	81.03	82.40	-8	14,434	-0.06%
2022/05/16	39	78.78	19	78.89	78.40	20	14,348	0.14%
2022/05/13	12	76.57	14	77.16	77.20	-2	14,440	-0.01%
2022/05/12	13	76.65	16	75.54	75.50	-3	14,713	-0.02%
2022/05/11	41	77.47	39	77.23	77.10	2	15,081	0.01%
2022/05/10	9	74.32	7	75.01	75.50	2	14,961	0.01%
2022/05/09	20	78.46	19	77.63	77.10	1	15,062	0.01%
2022/05/06	24	79.99	23	80.39	81.20	1	15,546	0.01%
2022/05/05	5	81.94	16	81.19	81.40	-11	15,572	-0.07%
2022/05/04	5	79.40	3.1	78.84	78.60	1.9	15,326	0.01%
2022/05/03	7	77.53	6	77.23	77.90	1	15,547	0.01%
2022/04/29	12.3	77.68	13	76.70	76.10	-0.7	15,578	0.00%
2022/04/28	11	75.56	15	76.27	76.00	-4	15,557	-0.03%
2022/04/27	10	73.33	8.1	74.14	76.10	1.9	15,466	0.01%
2022/04/26	13	78.22	6	77.58	77.00	7	15,339	0.05%
2022/04/25	11.3	79.28	5	79.90	78.70	6.3	15,252	0.04%
2022/04/22	6	83.23	6	83.32	82.80	0	15,120	0.00%
2022/04/21	15.4	83.51	24	82.72	84.60	-8.6	14,983	-0.06%
2022/04/20	12	80.47	22	80.66	80.80	-10	14,855	-0.07%
2022/04/19	23	82.07	8	80.94	80.60	15	14,623	0.10%
2022/04/18	2	82.10	12	83.23	82.00	-10	14,444	-0.07%
2022/04/15	29	86.29	3	86.37	85.00	26	14,235	0.18%
2022/04/14	6	92.28	4	92.70	90.80	2	14,260	0.01%
2022/04/13	3	93.87	2	94.70	93.80	1	14,192	0.01%
2022/04/12	8	93.81	4	95.18	93.30	4	14,352	0.03%
2022/04/11	12	95.27	25.2	95.09	95.00	-13.2	14,407	-0.09%
2022/04/08	16	98.44	3	98.10	98.10	13	14,392	0.09%
2022/04/07	4	99.78	6	99.22	98.00	-2	14,346	-0.01%
2022/04/06	10	100.07	6	101.50	101.50	4	14,168	0.03%
2022/04/01	17	99.70	24	99.72	100.50	-7	14,162	-0.05%
2022/03/31	60	104.57	7	104.79	102.00	53	13,986	0.38%
2022/03/30	38	104.42	38	106.84	105.00	0	13,567	0.00%
2022/03/29	13	99.78	13	99.84	98.80	0	12,340	0.00%
2022/03/28	6	99.03	10	99.37	98.40	-4	12,524	-0.03%
2022/03/25	30	100.68	15	100.27	99.90	15	12,582	0.12%
2022/03/24	18	97.66	6	98.17	97.80	12	12,322	0.10%
2022/03/23	15	100.09	1	101.50	99.60	14	12,188	0.12%
2022/03/22	7	102.64	9	102.44	102.50	-2	12,003	-0.02%
2022/03/21	2	106.00	2	106.00	105.00	0	11,884	0.00%
2022/03/18	8	104.25	20.1	104.35	105.00	-12.1	11,866	-0.10%
2022/03/17	2	101.50	8	100.81	102.00	-6	11,702	-0.05%
2022/03/16	12	96.19	15	96.36	96.30	-3	11,705	-0.03%
2022/03/15	9	96.52	1	99.90	95.00	8	11,863	0.07%
2022/03/14	5	102.80	1	102.50	102.00	4	11,960	0.03%
2022/03/11	3	99.33	7	100.57	101.00	-4	12,395	-0.03%
2022/03/10	7	99.73	10	100.85	99.50	-3	12,755	-0.02%
2022/03/09	1	97.20	4	96.83	97.70	-3	13,630	-0.02%
2022/03/08	6	95.65	2	97.25	93.70	4	13,895	0.03%
2022/03/07	6	98.12	9	98.21	97.30	-3	14,153	-0.02%
2022/03/04	1	101.00	1	101.50	101.50	0	14,469	0.00%
2022/03/03	7	104.14	11	103.00	103.00	-4	14,750	-0.03%
2022/03/02	2	101.75	0	0.00	103.50	2	14,986	0.01%
2022/03/01	2	102.50	0	0.00	103.50	2	15,294	0.01%
2022/02/24	2.1	100.45	5	100.38	99.40	-2.9	16,240	-0.02%
2022/02/23	5	102.60	2	103.00	104.00	3	16,640	0.02%
2022/02/22	8.1	102.81	27	101.94	102.50	-18.9	17,811	-0.11%
2022/02/21	9	108.16	13	110.15	106.00	-4	18,081	-0.02%
2022/02/18	11	108.00	5	107.40	109.00	6	17,897	0.03%
2022/02/17	0	0.00	1	106.00	107.00	-1	18,019	-0.01%
2022/02/16	39	107.81	5	107.90	107.00	34	18,175	0.19%
2022/02/15	18	107.39	20	107.75	105.00	-2	18,300	-0.01%
2022/02/14	20	105.65	12.5	105.52	106.00	7.5	18,441	0.04%
2022/02/11	15	105.33	13	105.81	105.00	2	18,444	0.01%
2022/02/10	27	101.96	27	102.96	103.00	0	18,668	0.00%
2022/02/09	7	103.21	8	103.25	103.00	-1	19,384	-0.01%
2022/02/08	9	100.11	16	101.19	102.00	-7	19,523	-0.04%
2022/02/07	2	93.40	16	93.52	95.00	-14	19,910	-0.07%
2022/01/26	9	90.44	5	90.94	90.50	4	20,923	0.02%
2022/01/25	6.5	91.89	3	92.13	89.50	3.5	22,423	0.02%
2022/01/21	11	89.56	1	90.80	88.70	10	23,536	0.04%
2022/01/20	1	88.70	22	88.97	90.30	-21	24,081	-0.09%
2022/01/19	3	90.53	6	91.35	90.40	-3	24,609	-0.01%
2022/01/18	1	92.20	1	93.00	92.40	0	25,087	0.00%
2022/01/17	1	91.10	9	90.87	92.00	-8	25,652	-0.03%
2022/01/14	3	89.30	1	89.10	89.30	2	26,174	0.01%
2022/01/13	4	90.38	3	90.83	90.60	1	27,169	0.00%
2022/01/11	4	93.88	2	95.95	93.70	2	28,558	0.01%
2022/01/10	2	98.60	4	97.60	98.60	-2	28,664	-0.01%
2022/01/07	10	96.29	4	96.53	95.00	6	28,617	0.02%
2022/01/05	15	101.23	37	100.92	102.00	-22	28,453	-0.08%
2022/01/04	18	104.47	3	105.82	104.00	15	28,502	0.05%
2022/01/03	5	106.10	1	106.00	105.50	4	28,716	0.01%
2021/12/30	1	106.50	2	107.00	107.00	-1	28,796	0.00%
2021/12/29	0	107.50	5.1	107.30	107.00	-5	28,910	-0.02%
2021/12/28	6	109.75	3	110.50	108.00	3	29,134	0.01%
2021/12/27	4	108.88	6	108.83	109.00	-2	29,185	-0.01%
2021/12/24	9	108.83	8	112.25	107.50	1	29,287	0.00%
2021/12/23	4	110.88	4	110.38	111.50	0	29,125	0.00%
2021/12/22	14	110.04	12.3	110.10	108.00	1.7	29,022	0.01%
2021/12/21	4.3	107.95	18.1	108.72	108.00	-13.8	28,709	-0.05%
2021/12/20	1	106.00	1	106.00	105.00	0	28,555	0.00%
2021/12/17	14	104.61	4	105.25	104.50	10	28,800	0.03%
2021/12/16	13	108.15	32.1	107.15	109.00	-19.1	28,899	-0.07%
2021/12/15	4	104.25	4	104.63	106.00	0	28,763	0.00%
2021/12/14	3	102.83	0.2	103.25	102.50	2.8	28,719	0.01%
2021/12/13	2	105.75	2	105.75	106.00	0	28,701	0.00%
2021/12/10	5	106.30	54	105.50	105.00	-49	28,726	-0.17%
2021/12/09	24	111.96	5.2	110.87	109.00	18.9	28,660	0.07%
2021/12/08	66	111.55	11	112.45	112.00	55	28,764	0.19%
2021/12/07	20	112.25	19	112.87	110.00	1	28,852	0.00%
2021/12/06	43.1	112.65	5	112.00	113.00	38.1	28,486	0.13%
2021/12/03	47	113.69	180.1	113.11	111.50	-133.1	28,344	-0.47%	大賣/鉅額交易
2021/12/02	115	111.05	96.1	112.42	107.00	19	27,818	0.07%	大買/
2021/12/01	99	110.51	12	110.92	110.50	87	27,901	0.31%
2021/11/30	12	107.92	17	109.03	110.50	-5	28,112	-0.02%
2021/11/29	5	103.70	3.2	105.47	106.00	1.8	28,267	0.01%
2021/11/26	8.2	105.18	4	105.38	103.50	4.2	28,113	0.01%
2021/11/25	3	109.33	1	111.50	108.00	2	27,981	0.01%
2021/11/24	9.2	109.88	14.5	110.21	112.00	-5.3	27,809	-0.02%
2021/11/23	28	108.75	39.1	110.86	106.00	-11.1	27,568	-0.04%
2021/11/22	28.2	111.19	20	111.98	108.50	8.2	27,561	0.03%
2021/11/19	30	112.90	37	111.24	111.50	-7	27,864	-0.03%
2021/11/18	15	104.23	22.1	104.84	106.00	-7.1	27,212	-0.03%
2021/11/17	9	101.78	39	102.56	102.00	-30	27,315	-0.11%
2021/11/16	39	99.95	6	101.08	98.20	33	27,667	0.12%
2021/11/15	19.2	100.23	11	100.44	100.50	8.2	28,029	0.03%
2021/11/12	14.1	101.89	18.1	103.24	100.50	-4.1	28,240	-0.01%
2021/11/11	37	99.78	34.2	100.29	101.00	2.9	28,331	0.01%
2021/11/10	49.1	97.17	71.2	97.25	97.90	-22.2	28,092	-0.08%
2021/11/09	52.4	98.43	19.3	98.28	98.00	33.1	27,946	0.12%
2021/11/08	37.6	101.37	8	101.80	99.20	29.6	27,499	0.11%
2021/11/05	12.2	108.49	17	109.29	110.00	-4.8	26,953	-0.02%
2021/11/04	41.3	112.94	40	113.65	110.00	1.3	26,808	0.00%
2021/11/03	46.1	108.64	14.1	110.57	108.00	32	26,125	0.12%
2021/11/02	93.1	120.35	45	117.66	111.50	48.1	25,206	0.19%
2021/11/01	12	120.96	59	120.42	123.50	-47	23,823	-0.20%
2021/10/29	47	110.87	35.1	113.55	112.50	11.9	23,484	0.05%
2021/10/28	29.2	109.17	34	108.18	107.50	-4.8	22,973	-0.02%
2021/10/27	41	108.60	51.2	107.40	107.00	-10.2	22,734	-0.04%
2021/10/26	22.3	106.48	18	104.61	101.50	4.3	22,334	0.02%
2021/10/25	19	105.24	49.4	105.70	105.50	-30.4	22,136	-0.14%
2021/10/22	59.1	102.16	27	102.15	101.50	32.1	22,045	0.15%
2021/10/21	23	100.67	39	100.76	100.50	-16	22,333	-0.07%
2021/10/20	66	97.98	39	97.47	96.80	27	22,038	0.12%
2021/10/19	21	98.71	49	97.70	101.50	-28	22,139	-0.13%
2021/10/18	11	92.48	7	93.64	92.60	4	21,900	0.02%
2021/10/15	7	91.69	19	92.06	91.40	-12	22,556	-0.05%
2021/10/14	2	88.60	4	89.45	89.00	-2	23,483	-0.01%
2021/10/13	19	90.04	11	88.86	87.40	8	23,748	0.03%
2021/10/12	9	94.34	5	93.88	93.30	4	24,108	0.02%
2021/10/08	25	93.28	31	92.91	94.00	-6	24,790	-0.02%
2021/10/07	5	89.04	4	89.38	89.50	1	25,392	0.00%
2021/10/06	4	87.40	5	87.12	86.20	-1	25,823	0.00%
2021/10/05	6	85.83	6	85.27	86.50	0	26,290	0.00%
2021/10/04	2	84.20	2	82.70	81.10	0	26,522	0.00%
2021/10/01	8	86.12	6	83.75	84.10	2	26,890	0.01%
2021/09/30	13	89.42	12	89.88	89.30	1	27,668	0.00%
2021/09/29	26	89.65	3	88.77	87.70	23	28,122	0.08%
2021/09/28	0	93.20	0	0.00	91.80	0	28,938	0.00%
2021/09/27	0	0.00	1	94.30	94.60	-1	29,581	0.00%
2021/09/24	20	96.07	25	95.62	95.00	-5	30,007	-0.02%
2021/09/23	8	92.93	6	94.15	95.40	2	30,217	0.01%
2021/09/22	2	90.50	16	90.20	90.20	-14	30,320	-0.05%
2021/09/17	5	91.18	7	91.10	92.30	-2	31,093	-0.01%
2021/09/16	10	91.13	14	91.34	90.40	-4	31,844	-0.01%
2021/09/15	10	91.13	18	90.88	92.30	-8	32,181	-0.02%
2021/09/14	7	92.26	4	92.13	91.70	3	32,862	0.01%
2021/09/13	4	95.48	3	94.90	92.30	1	33,164	0.00%
2021/09/10	14	92.45	16	93.06	94.90	-2	33,443	-0.01%
2021/09/09	1	91.10	1	93.00	93.90	0	34,291	0.00%
2021/09/08	5	92.02	6	91.53	90.50	-1	35,196	0.00%
2021/09/07	17	92.64	12	91.85	94.30	5	35,488	0.01%
2021/09/06	10	98.22	7	98.74	94.50	3	35,198	0.01%
2021/09/03	22	97.85	10	97.68	98.50	12	34,882	0.03%
2021/09/02	22	102.80	22	102.48	100.50	0	34,527	0.00%
2021/09/01	2	110.25	12	109.83	111.00	-10	34,572	-0.03%
2021/08/31	6	107.42	60	108.42	108.50	-54	34,495	-0.16%
2021/08/30	38	109.18	13	108.69	110.00	25	34,408	0.07%
2021/08/27	24	108.71	0	0.00	106.50	24	34,340	0.07%
2021/08/26	113	113.40	50	112.67	111.50	63	34,147	0.18%	大買/
2021/08/25	39	113.94	48	113.82	113.00	-9	34,077	-0.03%
2021/08/24	35	109.01	108	110.40	107.50	-73	33,308	-0.22%	大賣/
2021/08/23	78	106.68	29.5	108.34	106.00	48.5	32,775	0.15%
2021/08/20	19.5	103.15	24	103.63	105.00	-4.5	32,351	-0.01%
2021/08/19	71	100.51	24.8	100.26	99.00	46.2	31,672	0.15%
2021/08/18	15	94.19	14	95.39	100.00	1	31,083	0.00%
2021/08/17	4	99.68	3	97.33	91.00	1	30,700	0.00%
2021/08/16	5	98.64	2	98.00	98.90	3	30,369	0.01%
2021/08/13	8	100.29	3	101.50	97.00	5	30,232	0.02%
2021/08/12	10	100.65	47	100.78	103.00	-37	30,107	-0.12%
2021/08/11	9	99.23	30	99.64	97.60	-21	29,975	-0.07%
2021/08/10	6	99.47	4	99.28	101.00	2	29,776	0.01%
2021/08/09	39	102.64	4.9	102.44	100.50	34.1	29,579	0.12%
2021/08/06	3	104.33	39	107.76	108.50	-36	29,399	-0.12%
2021/08/05	6	108.08	3	109.33	108.50	3	29,282	0.01%
2021/08/04	34	112.68	53	115.95	113.00	-19	29,279	-0.06%
2021/08/03	11	115.32	20	113.13	113.50	-9	29,284	-0.03%
2021/08/02	42	111.86	8	109.31	111.50	34	28,915	0.12%
2021/07/30	41	105.60	36	102.88	102.50	5	28,598	0.02%
2021/07/29	41	107.78	44	106.68	107.00	-3	28,473	-0.01%
2021/07/28	50	106.08	38	105.33	104.50	12	28,180	0.04%
2021/07/27	110	117.35	62	115.85	114.50	48	27,765	0.17%	大買/
2021/07/26	81	114.64	82.3	116.63	115.50	-1.3	27,020	0.00%
2021/07/23	102	114.05	95	112.36	110.00	7	26,312	0.03%	大買/
2021/07/22	34	109.72	47	112.26	113.50	-13	25,352	-0.05%
2021/07/21	42	109.07	41.4	105.05	103.50	0.6	25,114	0.00%
2021/07/20	49	105.54	82	105.01	108.50	-33	24,422	-0.14%
2021/07/19	62	101.84	73	102.68	100.00	-11	23,783	-0.05%
2021/07/16	63	101.43	50	101.95	102.50	13	24,120	0.05%
2021/07/15	68.4	96.14	84.2	97.74	100.00	-15.8	24,054	-0.07%
2021/07/14	45.2	100.49	28	103.26	98.10	17.2	23,919	0.07%
2021/07/13	48	109.75	10	113.35	109.00	38	23,126	0.16%
2021/07/12	9	102.22	8.5	102.82	105.50	0.5	22,646	0.00%
2021/07/09	16	97.61	15	97.24	96.00	1	22,042	0.00%
2021/07/08	21.1	97.92	12	96.23	94.80	9.1	21,711	0.04%
2021/07/07	28.1	96.23	24.2	96.45	93.60	3.9	21,344	0.02%
2021/07/06	27	91.46	22	91.98	92.60	5	20,611	0.02%
2021/07/05	29	93.12	20	93.94	90.50	9	20,264	0.04%
2021/07/02	15	83.48	21	85.31	87.60	-6	19,651	-0.03%
2021/07/01	7.5	82.43	3	81.93	79.70	4.5	19,370	0.02%
2021/06/30	17	83.55	15.1	85.36	86.20	1.9	19,562	0.01%
2021/06/29	4	80.37	25	80.09	78.70	-21	19,614	-0.11%
2021/06/28	52.3	81.80	51.2	82.05	79.60	1.1	19,407	0.01%
2021/06/25	17	78.86	18	80.40	81.80	-1	18,838	-0.01%
2021/06/24	6	74.78	19	74.55	74.40	-13	18,163	-0.07%
2021/06/23	51	72.57	61.1	72.49	74.50	-10.1	17,792	-0.06%
2021/06/22	10	69.00	6.1	68.97	69.90	3.9	17,070	0.02%
2021/06/21	23.1	68.65	41	68.73	66.20	-17.9	16,679	-0.11%
2021/06/18	46	68.18	35.2	67.95	68.90	10.8	16,156	0.07%
2021/06/17	49	64.12	108.3	65.05	65.20	-59.3	15,070	-0.39%	大賣/
2021/06/16	24	60.73	46.3	60.54	61.00	-22.3	14,076	-0.16%
2021/06/15	3	57.63	3	57.37	57.80	0	13,617	0.00%
2021/06/11	3.2	56.52	1	56.40	56.50	2.2	13,585	0.02%
2021/06/10	2.5	57.38	6	56.72	57.00	-3.5	13,668	-0.03%
2021/06/09	10	56.94	55.5	57.81	56.50	-45.5	13,562	-0.34%
2021/06/08	5	54.52	8	54.18	54.80	-3	13,053	-0.02%
2021/06/07	37	53.17	1	54.20	53.40	36	13,119	0.27%
2021/06/04	3.3	53.72	4	53.58	54.00	-0.7	13,221	-0.01%
2021/06/03	7	53.19	5.1	53.66	53.50	1.9	13,225	0.01%
2021/06/02	30.3	55.29	8.4	55.26	52.90	22	13,253	0.17%
2021/06/01	5	52.00	7	52.07	52.00	-2	12,855	-0.02%
2021/05/31	1	51.30	1	51.00	51.20	0	12,919	0.00%
2021/05/28	2	50.45	6.2	50.84	50.60	-4.2	13,004	-0.03%
2021/05/27	9	48.27	0	0.00	48.35	9	13,181	0.07%
2021/05/26	6.2	47.83	0	0.00	48.40	6.2	13,217	0.05%
2021/05/25	2	48.35	4	48.15	47.85	-2	13,317	-0.02%
2021/05/24	1	46.00	2	46.25	46.25	-1	13,390	-0.01%
2021/05/21	5	44.80	9	45.97	46.15	-4	13,538	-0.03%
2021/05/20	5	44.43	7	44.01	43.85	-2	13,616	-0.01%
2021/05/19	7	44.96	6	44.18	45.60	1	13,604	0.01%
2021/05/18	0	0.00	2	42.20	43.55	-2	13,512	-0.01%
2021/05/17	4	41.21	0	0.00	39.60	4	13,515	0.03%
2021/05/13	8	43.90	0	0.00	44.00	8	13,381	0.06%
2021/05/12	2	45.88	2	46.48	43.50	0	13,348	0.00%
2021/05/11	14.2	47.96	2	46.20	46.60	12.2	13,217	0.09%
2021/05/10	4	51.35	0	0.00	51.10	4	13,093	0.03%
2021/05/07	1	52.30	4	52.40	53.60	-3	13,597	-0.02%
2021/05/06	0	0.00	0.5	51.50	50.70	-0.5	13,602	0.00%
2021/05/05	8.1	51.43	5	51.50	50.90	3.1	13,569	0.02%
2021/05/04	5.2	51.73	20	52.88	52.40	-14.8	13,623	-0.11%
2021/05/03	3.5	56.31	7	56.41	55.50	-3.6	13,697	-0.03%
2021/04/29	3.1	59.77	2.5	59.72	59.00	0.6	13,737	0.00%
2021/04/28	2	61.05	4.2	60.56	60.50	-2.2	13,804	-0.02%
2021/04/27	48	61.14	1.1	60.37	60.20	46.9	13,935	0.34%
2021/04/26	18	63.12	8	62.34	62.70	10	13,805	0.07%
2021/04/23	18	62.27	7	63.41	62.40	11	13,876	0.08%
2021/04/22	42.5	63.68	57	63.85	60.50	-14.5	13,695	-0.11%
2021/04/21	26	60.75	46	59.92	61.70	-20	13,209	-0.15%
2021/04/20	47	59.60	33.2	60.10	59.50	13.8	12,870	0.11%
2021/04/19	0	0.00	19	55.97	56.70	-19	12,514	-0.15%
2021/04/16	37	55.50	0	0.00	56.00	37	12,781	0.29%
2021/04/15	12	55.19	1	55.20	55.40	11	12,871	0.09%
2021/04/14	2	55.75	14	54.72	55.40	-12	12,979	-0.09%
2021/04/13	6	58.02	4	56.78	55.80	2	13,158	0.02%
2021/04/12	6.1	57.04	1	57.10	57.10	5.1	13,235	0.04%
2021/04/09	5	58.68	7.1	59.97	58.60	-2.1	13,439	-0.02%
2021/04/08	10	60.58	22.1	60.48	60.70	-12.1	14,110	-0.09%
2021/04/07	9	59.12	13.2	58.83	59.60	-4.2	14,202	-0.03%
2021/04/06	9	57.96	12.1	57.41	59.60	-3.1	14,068	-0.02%
2021/04/01	16	55.74	53	55.80	54.50	-37	13,793	-0.27%
2021/03/31	6	53.65	1	53.50	53.50	5	14,143	0.04%
2021/03/30	38	54.21	44.3	54.04	54.00	-6.3	15,208	-0.04%
2021/03/29	0.1	53.30	4.3	54.05	54.60	-4.1	16,146	-0.03%
2021/03/26	1	52.60	8	52.71	53.70	-7	16,282	-0.04%
2021/03/25	6	52.50	4	52.98	52.20	2	16,368	0.01%
2021/03/23	4.2	54.41	13	53.85	53.00	-8.8	16,589	-0.05%
2021/03/22	40.3	54.85	1	54.60	54.40	39.3	16,726	0.23%
2021/03/19	11	54.62	5	54.32	54.60	6	16,967	0.04%
2021/03/18	4	54.38	1	55.10	54.20	3	17,189	0.02%
2021/03/17	1	53.80	5	54.24	54.20	-4	17,384	-0.02%
2021/03/16	6	54.05	6	53.98	53.80	0	17,675	0.00%
2021/03/15	10	53.63	2	53.85	54.10	8	18,108	0.04%
2021/03/12	6	52.90	6	53.10	53.10	0	18,159	0.00%
2021/03/11	1	52.30	3	52.27	52.90	-2	18,251	-0.01%
2021/03/10	7	50.53	6.3	51.31	51.40	0.7	18,268	0.00%
2021/03/09	3	48.43	3	48.80	48.70	0	18,249	0.00%
2021/03/08	5.2	50.09	2	50.65	49.65	3.2	18,577	0.02%
2021/03/05	2	51.80	2	51.45	51.30	0	18,928	0.00%
2021/03/04	22.2	53.09	1	52.10	51.60	21.2	19,241	0.11%
2021/03/03	3	53.77	7	53.46	54.10	-4	19,614	-0.02%
2021/03/02	12.2	55.85	20.2	56.31	53.90	-8	19,881	-0.04%
2021/02/26	1	54.80	3	54.00	54.00	-2	20,047	-0.01%
2021/02/25	12	55.50	2.3	55.06	54.60	9.7	21,355	0.05%
2021/02/24	1	54.80	5.7	55.06	55.00	-4.7	22,443	-0.02%
2021/02/23	2	54.30	2.9	55.18	55.00	-0.9	22,545	0.00%
2021/02/22	4	54.53	7	55.43	54.40	-3	22,470	-0.01%
2021/02/19	3.1	53.20	3	52.40	53.10	0.1	22,464	0.00%
2021/02/18	8.2	52.20	1.8	52.10	52.40	6.4	22,985	0.03%
2021/02/17	4	51.03	9	51.36	51.80	-5	23,384	-0.02%
2021/02/05	1	48.65	1	48.85	48.90	0	23,516	0.00%
2021/02/04	5	49.72	3	49.82	49.35	2	24,050	0.01%
2021/02/03	3	50.60	4	50.95	50.60	-1	24,582	0.00%
2021/02/02	1	50.50	5	50.18	50.00	-4	24,837	-0.02%
2021/02/01	4.1	49.24	8	50.33	49.00	-3.9	24,991	-0.02%
2021/01/29	21	52.71	11	52.02	50.50	10	24,939	0.04%
2021/01/28	1.2	51.15	1	51.40	51.20	0.2	24,472	0.00%
2021/01/26	4	53.40	5	53.18	52.00	-1	24,460	0.00%
2021/01/25	22	53.16	18	53.14	53.30	4	24,404	0.02%
2021/01/22	4	50.73	3	50.93	51.60	1	24,222	0.00%
2021/01/21	5	51.28	7	51.57	51.00	-2	24,138	-0.01%
2021/01/20	8.2	53.07	12	51.78	51.70	-3.8	24,060	-0.02%
2021/01/19	11.2	55.07	9	55.23	54.80	2.2	23,846	0.01%
2021/01/18	5	55.26	18	55.17	55.50	-13	23,821	-0.05%
2021/01/15	18	53.86	16	53.98	54.00	2	23,598	0.01%
2021/01/14	18.3	54.46	31	53.76	53.90	-12.7	23,431	-0.05%
2021/01/13	27	55.18	2	55.30	55.30	25	23,327	0.11%
2021/01/12	23	56.49	13	56.27	55.30	10	23,246	0.04%
2021/01/11	16	55.76	25	56.12	56.50	-9	22,867	-0.04%
2021/01/08	20	53.64	27	53.00	53.50	-7	22,833	-0.03%
2021/01/07	8	53.48	11	53.37	53.20	-3	23,230	-0.01%
2021/01/06	17	53.39	25	53.83	53.00	-8	23,313	-0.03%
2021/01/05	9	54.04	11	54.33	54.70	-2	23,142	-0.01%
2021/01/04	26	55.50	25.6	55.44	54.70	0.4	23,109	0.00%
2020/12/31	45	54.70	46	54.45	54.10	-1	23,051	0.00%
2020/12/30	38	52.43	9	52.04	51.80	29	22,367	0.13%
2020/12/29	9	51.66	14	52.12	52.80	-5	22,044	-0.02%
2020/12/28	13	52.17	17	51.91	51.60	-4	21,821	-0.02%
2020/12/25	46	51.97	51	52.21	51.00	-5	21,429	-0.02%
2020/12/24	65	49.40	89	49.27	50.60	-24	20,612	-0.12%
2020/12/23	33	46.49	54	46.63	46.90	-21	19,511	-0.11%
2020/12/22	10	45.17	30	45.21	43.60	-20	18,595	-0.11%
2020/12/21	0	44.00	2	44.25	44.60	-2	18,505	-0.01%
2020/12/18	3	44.13	4	44.54	44.00	-1	18,713	-0.01%
2020/12/17	4	44.95	5	45.00	45.25	-1	18,690	-0.01%
2020/12/16	5	43.99	7	44.51	44.75	-2	18,660	-0.01%
2020/12/15	10	43.38	2	42.90	42.70	8	18,800	0.04%
2020/12/14	28	45.16	6	45.45	45.10	22	19,025	0.12%
2020/12/11	13	45.36	17	45.13	44.10	-4	18,840	-0.02%
2020/12/10	31	46.48	13.6	46.15	45.80	17.4	18,653	0.09%
2020/12/09	7	46.88	121.9	47.07	45.95	-114.9	18,353	-0.63%	大賣/鉅額交易
2020/12/08	1	44.80	13	44.94	44.95	-12	17,978	-0.07%
2020/12/07	8	44.69	15.5	44.47	44.30	-7.5	17,988	-0.04%
2020/12/04	15	44.61	15	44.68	44.30	0	17,926	0.00%
2020/12/03	7	44.74	5	44.94	44.35	2	17,860	0.01%
2020/12/02	154	46.48	26	45.26	44.70	128	17,857	0.72%	大買/鉅額交易
2020/12/01	8	44.39	3.7	45.15	45.80	4.3	17,637	0.02%
2020/11/30	7	44.87	6	44.75	44.60	1	17,461	0.01%
2020/11/27	5	44.52	238	44.81	45.15	-233	17,327	-1.34%	大賣/鉅額交易
2020/11/26	10	43.36	23	43.20	43.65	-13	17,355	-0.07%
2020/11/25	138	42.69	26	43.08	42.40	112	17,154	0.65%	大買/鉅額交易
2020/11/24	193	45.54	72.2	44.46	43.20	120.8	17,057	0.71%	大買/鉅額交易
2020/11/23	22	42.42	125	42.92	44.40	-103	16,399	-0.63%	大賣/鉅額交易
2020/11/20	26	40.24	25	40.42	40.40	1	16,776	0.01%
2020/11/19	14	39.18	9	39.06	39.00	5	16,927	0.03%
2020/11/18	19	40.04	8	40.19	39.55	11	17,618	0.06%
2020/11/17	128	41.56	17	40.36	39.50	111	18,922	0.59%	大買/鉅額交易
2020/11/16	7	39.38	24	40.15	41.35	-17	21,270	-0.08%
2020/11/13	6	38.72	6	38.75	38.70	0	21,508	0.00%
2020/11/12	14	39.26	7	38.66	38.15	7	21,713	0.03%
2020/11/11	26	39.97	16	39.83	40.35	10	21,395	0.05%
2020/11/10	5	38.74	7	39.44	38.05	-2	20,909	-0.01%
2020/11/09	8	38.61	12	38.70	39.00	-4	20,791	-0.02%
2020/11/06	1	38.15	1	38.05	37.65	0	20,707	0.00%
2020/11/05	3	37.88	6.9	37.51	37.90	-3.9	20,769	-0.02%
2020/11/04	10	36.71	6	37.05	37.00	4	20,901	0.02%
2020/11/03	2	36.20	0	0.00	36.90	2	21,491	0.01%
2020/11/02	4	36.15	5	36.11	35.30	-1	22,085	0.00%
2020/10/30	0	0.00	76	36.76	36.05	-76	22,205	-0.34%
2020/10/29	3	36.65	1	36.10	37.20	2	22,509	0.01%
2020/10/28	6	38.45	2	37.73	37.55	4	22,554	0.02%
2020/10/27	1	38.50	2	38.20	38.45	-1	22,538	0.00%
2020/10/26	7	38.50	8	38.43	38.10	-1	22,623	0.00%
2020/10/23	24	38.16	23	38.00	38.15	1	22,541	0.00%
2020/10/20	10	36.75	1	36.75	36.75	9	22,601	0.04%
2020/10/19	3	37.12	6	36.95	37.15	-3	22,594	-0.01%
2020/10/16	18	37.88	2	38.03	36.80	16	22,574	0.07%
2020/10/15	31	39.56	16	39.57	39.00	15	22,229	0.07%
2020/10/14	13	38.79	14	38.85	38.70	-1	21,642	0.00%
2020/10/13	4	38.61	6	38.66	38.30	-2	21,478	-0.01%
2020/10/12	10	38.54	11	38.58	38.30	-1	21,336	0.00%
2020/10/08	16	38.38	6	38.78	37.95	10	21,233	0.05%
2020/10/07	5	38.29	10	38.09	38.40	-5	21,039	-0.02%
2020/10/06	2	37.70	11	37.45	37.45	-9	20,941	-0.04%
2020/10/05	5	36.77	3	36.93	36.90	2	21,030	0.01%
2020/09/30	0	0.00	1	36.30	36.30	-1	21,064	0.00%
2020/09/29	6	36.05	0	0.00	35.75	6	21,134	0.03%
2020/09/25	7	35.94	5	36.13	34.95	2	21,098	0.01%
2020/09/24	0	0.00	2	36.23	35.30	-2	21,089	-0.01%
2020/09/23	7	37.55	5	37.60	37.10	2	21,179	0.01%
2020/09/22	3	37.75	3	37.65	37.05	0	20,890	0.00%
2020/09/21	1	38.05	3	37.53	37.40	-2	20,794	-0.01%
2020/09/18	65	38.60	19	38.33	37.60	46	20,814	0.22%
2020/09/17	23	37.74	72	37.64	38.20	-49	20,556	-0.24%
2020/09/16	6	36.56	1	36.25	36.40	5	20,061	0.02%
2020/09/15	1	36.50	46	36.49	35.90	-45	19,992	-0.23%
2020/09/14	3	35.95	3	35.70	36.10	0	20,063	0.00%
2020/09/11	10	34.65	3	35.25	34.65	7	20,003	0.03%
2020/09/10	7	36.68	10	36.93	36.20	-3	19,836	-0.02%
2020/09/09	9	35.58	13	35.66	36.40	-4	19,777	-0.02%
2020/09/08	3	36.20	7	36.15	35.90	-4	19,786	-0.02%
2020/09/07	14	35.87	2	37.03	35.70	12	19,811	0.06%
2020/09/04	11	36.60	2.7	36.77	36.75	8.3	19,837	0.04%
2020/09/03	22	37.82	8	37.98	37.40	14	19,855	0.07%
2020/09/02	3	37.88	6	38.08	38.00	-3	19,694	-0.02%
2020/09/01	20	38.11	22	38.03	38.55	-2	19,779	-0.01%
2020/08/31	17	37.15	13	36.78	36.70	4	19,408	0.02%
2020/08/28	16	37.71	23	37.82	37.40	-7	19,647	-0.04%
2020/08/27	53	37.45	51	37.45	37.35	2	20,272	0.01%
2020/08/26	59	39.98	95	39.63	38.40	-36	19,892	-0.18%
2020/08/25	45	38.51	24	38.51	38.40	21	18,326	0.11%
2020/08/24	48	38.14	19	38.29	39.00	29	17,887	0.16%
2020/08/21	200	38.79	138	38.56	37.95	62	17,062	0.36%	大買/大賣/
2020/08/20	215	37.75	227	37.84	38.75	-12	15,582	-0.08%	大買/大賣/
2020/08/19	32	35.93	47	36.26	36.85	-15	12,641	-0.12%
2020/08/18	36	32.36	41	32.78	33.50	-5	11,930	-0.04%
2020/08/17	9	31.48	10	31.79	32.00	-1	11,501	-0.01%
2020/08/14	3	30.08	0	0.00	30.45	3	11,271	0.03%
2020/08/13	21	30.34	19	30.11	30.05	2	11,222	0.02%
2020/08/12	5	29.87	3.6	29.55	29.90	1.4	11,049	0.01%
2020/08/10	7	31.11	4	32.13	30.40	3	10,915	0.03%
2020/08/07	50	32.28	22.5	31.98	32.40	27.5	10,682	0.26%
2020/08/06	8	31.87	36	32.05	32.65	-28	10,058	-0.28%
2020/08/05	6	29.76	10	29.50	29.70	-4	9,412	-0.04%
2020/08/04	33	30.11	40	29.28	28.80	-7	9,278	-0.08%
2020/08/03	19.1	29.56	14	29.84	29.70	5.1	8,947	0.06%
2020/07/31	4	29.10	0	0.00	29.35	4	8,858	0.05%
2020/07/30	0	0.00	2	29.10	29.55	-2	8,845	-0.02%
2020/07/29	0	0.00	5	28.25	28.40	-5	8,775	-0.06%
2020/07/28	10	28.22	8	28.64	27.40	2	8,775	0.02%
2020/07/27	4	28.34	1	28.50	28.55	3	8,632	0.03%
2020/07/24	7	28.29	6	28.18	27.95	1	8,703	0.01%
2020/07/23	4	28.60	25	28.66	28.55	-21	8,690	-0.24%
2020/07/21	4	27.60	0	0.00	27.85	4	8,790	0.05%
2020/07/20	8	26.55	3	26.68	26.90	5	9,037	0.06%
2020/07/17	9	27.84	5	27.79	27.05	4	9,148	0.04%
2020/07/16	7	27.94	15	28.03	28.05	-8	9,131	-0.09%
2020/07/15	6	28.55	0	0.00	28.65	6	9,100	0.07%
2020/07/14	13	29.58	14	29.86	29.35	-1	9,016	-0.01%
2020/07/13	10	29.38	13	29.61	30.15	-3	8,848	-0.03%
2020/07/10	17	29.24	13	29.47	28.95	4	8,720	0.05%
2020/07/09	21	29.58	11	29.60	29.70	10	8,548	0.12%
2020/07/08	6	29.50	10	29.52	29.45	-4	8,462	-0.05%
2020/07/07	10	29.17	1	29.15	29.15	9	8,344	0.11%
2020/07/06	6	29.03	1	29.05	29.20	5	8,298	0.06%
2020/07/03	16	29.77	28	29.53	29.10	-12	8,235	-0.15%
2020/07/02	21	29.72	22	29.84	29.80	-1	8,010	-0.01%
2020/07/01	1	28.55	1	28.75	28.50	0	7,748	0.00%
2020/06/30	1	28.15	5	28.21	28.30	-4	7,703	-0.05%
2020/06/29	8	27.89	0	0.00	27.85	8	7,753	0.10%
2020/06/24	0	0.00	0.7	29.10	29.20	-0.7	7,613	-0.01%
2020/06/23	4	28.04	1	28.50	28.15	3	7,535	0.04%
2020/06/22	3	29.10	2	28.83	28.60	1	7,503	0.01%
2020/06/19	6	29.09	2.3	29.03	28.30	3.7	7,478	0.05%
2020/06/18	3	28.70	1	28.55	28.80	2	7,303	0.03%
2020/06/17	0	0.00	1	28.20	28.60	-1	7,261	-0.01%
2020/06/16	25	28.82	3	28.47	28.35	22	7,218	0.30%
2020/06/15	1	28.95	1.5	28.65	28.05	-0.5	7,204	-0.01%
2020/06/12	2	29.23	9	29.36	29.65	-7	7,134	-0.10%
2020/06/11	3	29.77	10	29.73	29.20	-7	7,085	-0.10%
2020/06/10	14	29.41	14.9	29.54	30.00	-0.9	6,942	-0.01%
2020/06/09	1	28.40	5	28.24	28.30	-4	6,772	-0.06%
2020/06/08	27	29.85	14	29.79	29.10	13	6,677	0.19%
2020/06/05	1	29.25	4	29.30	29.10	-3	6,346	-0.05%
2020/06/04	25	29.28	23	29.08	29.30	2	6,172	0.03%
2020/06/03	27	27.99	39	28.34	28.95	-12	5,701	-0.21%
2020/06/02	9	26.14	15	25.66	27.00	-6	4,644	-0.13%
2020/06/01	4	24.60	1	24.65	24.60	3	4,304	0.07%
2020/05/29	3	24.00	0	0.00	23.70	3	4,277	0.07%
2020/05/27	0	0.00	1	24.15	24.80	-1	4,245	-0.02%
2020/05/25	0	0.00	1	24.05	24.05	-1	4,203	-0.02%
2020/05/22	4	24.01	0	0.00	23.95	4	4,188	0.10%
2020/05/21	2	24.40	1	24.45	24.60	1	4,164	0.02%
2020/05/20	1	24.00	7	23.94	24.05	-6	4,110	-0.15%
2020/05/19	2	23.30	2	23.75	23.80	0	4,052	0.00%
2020/05/18	0	0.00	10	23.02	23.00	-10	3,999	-0.25%
2020/05/15	6	23.15	10	23.00	23.25	-4	3,969	-0.10%
2020/05/13	0	0.00	30	24.91	25.00	-30	3,803	-0.79%
2020/05/12	9	25.14	9	25.73	25.10	0	3,793	0.00%
2020/05/11	4	25.75	3	25.67	25.55	1	3,765	0.03%
2020/05/08	4	25.36	2	25.05	24.90	2	3,709	0.05%
2020/05/07	1	25.05	5	24.96	24.95	-4	3,674	-0.11%
2020/05/06	4	24.80	7	25.30	25.05	-3	3,624	-0.08%
2020/05/05	3	25.10	1	24.70	25.40	2	3,573	0.06%
2020/05/04	0	0.00	6	24.37	24.40	-6	3,499	-0.17%
2020/04/30	0	0.00	3	24.58	24.55	-3	3,499	-0.09%
2020/04/29	11	24.74	5	24.74	24.40	6	3,496	0.17%
2020/04/28	3	23.80	2	24.10	24.15	1	3,405	0.03%
2020/04/27	6	23.83	2	23.90	23.85	4	3,390	0.12%
2020/04/24	12	24.05	2	23.88	23.70	10	3,331	0.30%
2020/04/23	9	24.16	16	23.95	24.05	-7	3,179	-0.22%
2020/04/22	3	23.15	0	0.00	23.20	3	2,893	0.10%
2020/04/21	10	22.33	0	0.00	21.45	10	2,794	0.36%
2020/04/20	0	0.00	6	21.91	22.00	-6	2,755	-0.22%
2020/04/17	0	0.00	1	21.70	21.50	-1	2,740	-0.04%
2020/04/09	1	20.50	4	20.15	20.00	-3	2,796	-0.11%
2020/04/08	3	19.43	0	0.00	20.10	3	2,779	0.11%
2020/04/07	10	19.30	1	19.20	19.40	9	2,750	0.33%
2020/04/01	1	18.95	11	18.86	19.10	-10	2,806	-0.36%
2020/03/31	8	19.23	7	19.50	19.15	1	2,982	0.03%
2020/03/30	0	0.00	1	18.00	18.45	-1	2,957	-0.03%
2020/03/27	6	18.25	0	0.00	17.95	6	2,943	0.20%
2020/03/26	5	18.15	0	0.00	18.20	5	2,953	0.17%
2020/03/25	1	18.25	100	18.00	18.25	-99	3,134	-3.16%
2020/03/24	100	16.60	0	0.00	16.60	100	3,084	3.24%
2020/03/23	0	0.00	5	15.30	15.10	-5	3,066	-0.16%
2020/03/20	0.2	15.05	0	0.00	15.05	0.2	3,060	0.01%
2020/03/19	0	0.00	2	13.78	13.70	-2	3,048	-0.07%
2020/03/17	0	16.15	8	16.40	16.15	-8	2,896	-0.28%
2020/03/16	3	18.85	0	0.00	17.90	3	2,799	0.11%
2020/03/13	5	19.50	0	0.00	19.85	5	2,724	0.18%
2020/03/12	1	21.60	0	0.00	21.65	1	2,651	0.04%
2020/03/09	6	24.94	5	25.25	24.05	1	2,601	0.04%
2020/03/06	0	0.00	1	25.45	25.40	-1	2,586	-0.04%
2020/03/05	5	26.00	0	0.00	25.70	5	2,633	0.19%
2020/03/04	10	25.53	0	0.00	25.65	10	2,653	0.38%
2020/02/27	0	24.30	0	0.00	24.30	0	2,625	0.00%
2020/02/24	1	24.80	0	0.00	24.90	1	2,563	0.04%
2020/02/21	1	25.10	0	0.00	25.15	1	2,555	0.04%
2020/02/19	0	25.00	0	0.00	25.15	0	2,556	0.00%
2020/02/17	0.4	24.80	0	0.00	24.80	0.4	2,550	0.02%
2020/02/06	0	0.00	10	24.02	24.25	-10	2,544	-0.39%
2020/02/04	3	22.80	2	23.15	23.15	1	2,556	0.04%
2020/02/03	5	22.10	1	22.00	22.20	4	2,673	0.15%
2020/01/31	0	0.00	1	23.70	24.00	-1	2,653	-0.04%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/16	0	0.00	5	27.80	27.80	-5	2,616	-0.19%
2020/01/15	2	27.68	3	27.75	27.85	-1	2,687	-0.04%
2020/01/14	1	27.15	1	27.25	27.10	0	2,655	0.00%
2020/01/13	0	0.00	1	26.85	26.95	-1	2,650	-0.04%
2020/01/10	0	0.00	1	26.90	26.50	-1	2,656	-0.04%
2020/01/09	1	26.90	0	0.00	26.85	1	2,658	0.04%
2020/01/08	6	26.63	7	26.94	26.55	-1	2,780	-0.04%
2020/01/07	1	27.50	0	0.00	27.50	1	2,827	0.04%
2020/01/06	10	27.72	15	28.12	28.25	-5	2,859	-0.17%
2020/01/03	9	28.38	6	28.42	28.25	3	2,842	0.11%
2020/01/02	0	0.00	8	28.03	27.80	-8	2,762	-0.29%
2019/12/31	6	27.92	5	27.70	27.70	1	2,787	0.04%
2019/12/30	30	28.17	20	28.33	28.00	10	2,797	0.36%
2019/12/27	1	28.10	7	28.41	28.35	-6	2,757	-0.22%
2019/12/26	24	28.26	17	28.24	28.30	7	2,692	0.26%
2019/12/25	5	27.60	1	27.75	27.80	4	2,500	0.16%
2019/12/23	12	26.90	13	27.49	26.90	-1	2,423	-0.04%
2019/12/20	2	27.95	3	27.95	27.50	-1	2,391	-0.04%
2019/12/19	0	0.00	1	26.75	26.65	-1	2,169	-0.05%
2019/12/17	0	0.00	4	26.80	26.65	-4	2,248	-0.18%
2019/12/16	0	0.00	1	26.40	26.50	-1	2,290	-0.04%
2019/12/12	1	26.15	0	0.00	26.00	1	2,388	0.04%
2019/12/10	0	0.00	6	25.80	25.65	-6	2,822	-0.21%
2019/12/09	1	26.10	0	0.00	25.85	1	2,870	0.03%
2019/12/06	6	26.06	0	0.00	26.05	6	3,059	0.20%
2019/12/04	1	26.05	4	25.81	25.90	-3	3,421	-0.09%
2019/12/02	4.1	25.42	1	25.25	25.35	3.1	3,517	0.09%
2019/11/29	1	26.15	0	0.00	26.15	1	3,555	0.03%
2019/11/28	1	27.25	1	27.10	27.10	0	3,565	0.00%
2019/11/27	0	0.00	1	27.05	26.95	-1	3,689	-0.03%
2019/11/26	2	26.90	0	0.00	27.10	2	3,792	0.05%
2019/11/25	1	27.20	0	0.00	27.20	1	3,851	0.03%
2019/11/22	3	26.95	1	27.05	26.95	2	3,938	0.05%
2019/11/19	1	26.75	0	0.00	26.80	1	4,160	0.02%
2019/11/11	1	26.85	0	0.00	26.90	1	4,505	0.02%
2019/11/06	4	27.33	0	0.00	27.35	4	4,571	0.09%
2019/11/05	1	27.70	0	0.00	27.80	1	4,572	0.02%
2019/11/04	1	28.30	3	27.88	27.80	-2	4,603	-0.04%
2019/11/01	6	28.13	6	28.40	28.15	0	4,607	0.00%
2019/10/31	7	28.96	12	29.03	28.70	-5	4,584	-0.11%
2019/10/30	11	29.09	4	28.70	29.00	7	4,501	0.16%
2019/10/28	1	28.40	0	0.00	28.35	1	4,594	0.02%
2019/10/25	2	28.90	2	28.78	28.35	0	4,620	0.00%
2019/10/24	0	0.00	1	29.05	28.90	-1	4,621	-0.02%
2019/10/23	8	29.15	7	29.23	29.05	1	4,657	0.02%
2019/10/22	0.1	28.35	0	0.00	28.40	0.1	4,591	0.00%
2019/10/21	0	0.00	2	28.55	28.40	-2	4,629	-0.04%
2019/10/18	0	0.00	7	28.36	28.70	-7	4,679	-0.15%
2019/10/16	3	28.68	0	0.00	28.70	3	4,749	0.06%
2019/10/15	3	28.30	8	27.53	28.30	-5	4,662	-0.11%
2019/10/14	3	27.15	0	0.00	27.45	3	4,644	0.06%
2019/10/08	2	27.30	0	0.00	26.85	2	5,187	0.04%
2019/10/07	10	27.10	1	27.25	27.25	9	5,396	0.17%
2019/10/04	0	0.00	1.8	27.67	27.65	-1.8	5,404	-0.03%
2019/10/02	0	0.00	1	28.10	28.45	-1	5,517	-0.02%
2019/09/27	2	29.40	0	0.00	29.15	2	5,527	0.04%
2019/09/26	6	30.22	0	0.00	30.05	6	5,525	0.11%
2019/09/25	1.2	29.96	0	0.00	29.75	1.2	5,529	0.02%
2019/09/24	0	0.00	0.9	30.15	30.15	-0.9	5,526	-0.02%
2019/09/23	1.4	30.78	0	0.00	30.35	1.4	5,547	0.03%
2019/09/12	1	28.00	0	0.00	27.95	1	5,555	0.02%
2019/09/11	0	0.00	1	27.90	27.65	-1	5,550	-0.02%
2019/09/10	0	0.00	1	28.30	28.35	-1	5,526	-0.02%
2019/09/09	6	28.88	27	28.53	28.20	-21	5,567	-0.38%
2019/09/06	10	29.72	21	29.50	28.60	-11	5,543	-0.20%
2019/09/05	2	29.10	2	29.08	28.50	0	5,199	0.00%
2019/09/04	0	0.00	8	28.61	28.70	-8	5,121	-0.16%
2019/09/03	15	28.62	8	29.31	28.90	7	5,107	0.14%
2019/09/02	0	0.00	5	28.07	29.00	-5	4,945	-0.10%
2019/08/30	20	28.54	40	28.30	27.35	-20	4,867	-0.41%
2019/08/29	2	27.78	0	0.00	27.95	2	4,679	0.04%
2019/08/27	2	27.70	4	27.59	27.70	-2	4,575	-0.04%
2019/08/26	2	26.93	13	26.89	26.90	-11	4,495	-0.24%
2019/08/23	3	27.53	19	27.43	27.45	-16	4,454	-0.36%
2019/08/22	10	27.20	8	27.20	27.05	2	4,329	0.05%
2019/08/21	0	0.00	7	26.79	26.75	-7	4,229	-0.17%
2019/08/20	2	26.80	1	26.50	26.50	1	4,192	0.02%
2019/08/19	3	26.15	2	26.40	26.25	1	4,110	0.02%
2019/08/16	7	26.44	6	25.98	25.80	1	4,037	0.02%
2019/08/15	3	25.55	9	25.89	26.15	-6	3,992	-0.15%
2019/08/14	9	25.77	5	26.01	25.70	4	3,939	0.10%
2019/08/13	6	25.98	30	25.82	25.75	-24	3,863	-0.62%
2019/08/12	25	25.76	8	25.55	25.95	17	3,757	0.45%
2019/08/07	1	23.80	0	0.00	23.60	1	3,702	0.03%
2019/08/06	2	23.50	1	23.50	24.00	1	3,791	0.03%
2019/08/05	5	23.94	0	0.00	23.70	5	3,887	0.13%
2019/08/02	0	0.00	1	24.50	24.50	-1	3,916	-0.03%
2019/07/30	3	25.75	0	0.00	25.65	3	4,010	0.07%
2019/07/29	2	26.30	0	0.00	26.35	2	4,035	0.05%
2019/07/26	4	26.93	4	26.75	26.75	0	4,037	0.00%
2019/07/25	3	27.00	0	0.00	27.00	3	4,028	0.07%
2019/07/24	10	26.58	9	26.48	26.65	1	3,979	0.03%
2019/07/23	7	25.87	0	0.00	25.95	7	3,926	0.18%
2019/07/22	2	25.70	0	0.00	25.65	2	3,953	0.05%
2019/07/19	3	25.75	0	0.00	25.90	3	3,971	0.08%
2019/07/18	0	0.00	6	26.35	25.65	-6	3,996	-0.15%
2019/07/16	1	26.75	1	27.00	26.70	0	4,076	0.00%
2019/07/15	1	26.75	0	0.00	26.50	1	4,108	0.02%
2019/07/12	12	27.22	2	27.13	27.05	10	4,299	0.23%
2019/07/11	0	0.00	1	27.00	26.80	-1	4,408	-0.02%
2019/07/10	0	0.00	5	26.85	27.20	-5	4,515	-0.11%
2019/07/09	1	26.80	8	26.91	26.90	-7	4,696	-0.15%
2019/07/08	18	27.96	10	28.01	27.45	8	5,160	0.16%
2019/07/05	16	27.30	16	27.00	27.00	0	5,857	0.00%
2019/07/04	7	26.27	13	26.32	26.75	-6	5,700	-0.11%
2019/07/03	1	25.30	11	25.70	25.20	-10	5,573	-0.18%
2019/07/02	1	26.60	10	26.20	25.90	-9	5,601	-0.16%
2019/07/01	10	25.85	1	25.95	26.00	9	5,601	0.16%
2019/06/24	3	25.70	0	0.00	25.60	3	5,855	0.05%
2019/06/21	0	0.00	1	26.10	25.55	-1	5,895	-0.02%
2019/06/20	1	26.40	1	26.15	26.05	0	5,935	0.00%
2019/06/19	1	25.85	2	25.65	25.80	-1	5,979	-0.02%
2019/06/18	1	25.40	1	25.60	25.30	0	6,078	0.00%
2019/06/17	7	26.20	8	25.74	25.90	-1	6,100	-0.02%
2019/06/10	0	0.00	3	24.60	25.25	-3	6,416	-0.05%
2019/06/06	7	25.19	3	25.10	24.50	4	6,437	0.06%
2019/06/05	5	24.65	0	0.00	24.50	5	6,393	0.08%
2019/05/30	0	0.00	1	24.45	24.60	-1	6,532	-0.02%
2019/05/29	0	0.00	10	24.21	24.25	-10	6,571	-0.15%
2019/05/27	6	24.42	6	24.59	24.55	0	6,765	0.00%
2019/05/24	6	24.25	3	24.20	24.10	3	6,787	0.04%
2019/05/23	3	23.70	3	23.73	24.00	0	6,905	0.00%
2019/05/22	0	0.00	3	24.45	24.20	-3	6,957	-0.04%
2019/05/21	6	24.05	0	0.00	24.45	6	7,021	0.09%
2019/05/20	1	23.95	0	0.00	23.90	1	7,087	0.01%
2019/05/15	2	25.00	1	24.85	25.05	1	7,709	0.01%
2019/05/14	0	0.00	4	24.16	24.55	-4	8,016	-0.05%
2019/05/13	1	23.95	5	23.89	23.30	-4	8,253	-0.05%
2019/05/10	7	25.41	4	25.35	25.05	3	8,743	0.03%
2019/05/09	6.2	26.08	2	25.73	25.50	4.2	8,772	0.05%
2019/05/08	3	26.22	9	26.23	26.35	-6	8,782	-0.07%
2019/05/07	9	26.72	1	26.90	26.65	8	8,903	0.09%
2019/05/06	13	26.50	0	0.00	26.30	13	8,994	0.14%
2019/05/03	1	27.60	2	27.63	27.60	-1	9,300	-0.01%
2019/04/30	2	26.85	2	26.98	27.20	0	9,520	0.00%
2019/04/29	5	26.72	3	26.68	26.60	2	9,689	0.02%
2019/04/26	11	27.48	4	27.58	27.30	7	9,797	0.07%
2019/04/25	12	28.06	17	28.03	28.10	-5	10,130	-0.05%
2019/04/23	28	28.89	13	28.80	28.75	15	10,579	0.14%
2019/04/22	9	29.06	23	29.03	28.80	-14	10,535	-0.13%
2019/04/19	4	28.84	0	0.00	28.90	4	10,523	0.04%
2019/04/18	56	29.02	48	29.38	28.65	8	10,517	0.08%
2019/04/17	15	29.93	29	30.32	29.85	-14	10,458	-0.13%
2019/04/16	16	29.74	30	30.01	30.15	-14	10,576	-0.13%
2019/04/15	29	29.50	5	29.46	29.25	24	10,637	0.23%
2019/04/12	43	30.42	119	31.19	29.05	-76	10,596	-0.72%	大賣/
2019/04/11	169	31.33	90	31.13	30.70	79	10,145	0.78%	大買/
2019/04/10	16	28.38	0	0.00	28.55	16	9,180	0.17%
2019/04/09	12	28.03	7	27.89	27.85	5	9,094	0.05%
2019/04/08	6	28.02	6	27.73	27.50	0	9,061	0.00%
2019/04/03	0	0.00	8	27.56	27.60	-8	9,079	-0.09%
2019/04/02	4	27.38	12	27.36	27.25	-8	9,083	-0.09%
2019/04/01	3	27.35	6	27.42	27.30	-3	9,101	-0.03%
2019/03/29	2	26.78	0	0.00	26.65	2	9,054	0.02%
2019/03/28	4	27.00	14	27.05	26.65	-10	9,332	-0.11%
2019/03/27	9	26.72	0	0.00	26.90	9	9,489	0.09%
2019/03/26	2	26.10	6	26.24	26.05	-4	9,577	-0.04%
2019/03/25	3	26.00	13	26.15	26.10	-10	9,814	-0.10%
2019/03/22	23	27.12	20	27.36	27.15	3	9,900	0.03%
2019/03/21	12	27.36	6	27.28	27.55	6	10,038	0.06%
2019/03/20	7	26.55	0	0.00	26.55	7	10,738	0.07%
2019/03/19	13	26.63	9	26.58	26.70	4	10,914	0.04%
2019/03/18	15	26.09	6	25.94	26.25	9	10,916	0.08%
2019/03/15	8	27.60	2	27.50	27.15	6	10,826	0.06%
2019/03/14	3	28.30	10	27.70	27.70	-7	10,870	-0.06%
2019/03/13	0	0.00	1	28.15	28.00	-1	11,142	-0.01%
2019/03/11	22	27.49	20	27.35	27.50	2	11,605	0.02%
2019/03/08	3	27.80	14	28.07	27.70	-11	12,319	-0.09%
2019/03/07	0	0.00	1	28.55	28.50	-1	13,170	-0.01%
2019/03/06	3	28.80	4	28.74	28.70	-1	13,509	-0.01%
2019/03/05	5	28.82	0	0.00	28.75	5	13,769	0.04%
2019/03/04	5	29.20	0	0.00	29.30	5	13,904	0.04%
2019/02/27	4	28.79	0	0.00	28.75	4	13,919	0.03%
2019/02/22	3	30.10	3	30.55	30.10	0	14,172	0.00%
2019/02/21	3	30.35	0	0.00	30.20	3	14,153	0.02%
2019/02/20	0	0.00	20	30.40	30.15	-20	14,199	-0.14%
2019/02/19	1	30.60	9	30.32	30.15	-8	14,224	-0.06%
2019/02/18	2	30.35	25	30.05	29.95	-23	14,215	-0.16%
2019/02/15	8	31.96	29	31.52	31.00	-21	14,082	-0.15%
2019/02/14	2	31.73	2	31.70	31.25	0	13,848	0.00%
2019/02/13	28	31.69	21	31.56	31.35	7	13,838	0.05%
2019/02/12	70	31.08	39	31.07	31.30	31	13,648	0.23%
2019/02/11	28	30.29	31	30.32	31.15	-3	13,564	-0.02%
2019/01/29	15	28.90	15	28.60	28.90	0	13,385	0.00%
2019/01/28	33	29.30	8	29.16	29.00	25	13,834	0.18%
2019/01/25	0	0.00	8	28.78	28.75	-8	14,039	-0.06%
2019/01/24	28	29.23	40	29.07	28.40	-12	14,141	-0.08%
2019/01/23	1	27.95	0	0.00	28.25	1	13,989	0.01%
2019/01/22	15	29.10	0	0.00	28.10	15	14,086	0.11%
2019/01/21	15	29.15	17	29.35	28.80	-2	13,979	-0.01%
2019/01/18	16	28.51	17	28.71	29.05	-1	13,906	-0.01%
2019/01/17	0	0.00	12	29.02	28.40	-12	13,893	-0.09%
2019/01/16	17	27.85	10	27.80	28.95	7	13,553	0.05%
2019/01/15	10	27.29	10	27.32	27.05	0	13,306	0.00%
2019/01/14	2	26.15	2	26.40	26.25	0	13,137	0.00%
2019/01/11	4	26.48	1	26.55	26.40	3	13,213	0.02%
2019/01/10	10	26.54	1	26.85	26.85	9	13,196	0.07%
2019/01/09	6	26.94	13	27.08	26.40	-7	13,169	-0.05%
2019/01/08	19	26.98	165	26.90	26.75	-146	13,080	-1.12%	大賣/鉅額交易
2019/01/07	154	26.83	28	26.03	26.85	126	12,900	0.98%	大買/鉅額交易
2019/01/04	29	24.05	26	24.28	24.45	3	12,832	0.02%
2019/01/03	1	26.00	1	26.20	25.45	0	12,756	0.00%
2019/01/02	10	25.80	4	25.93	25.70	6	12,860	0.05%
2018/12/28	3	25.40	0	0.00	25.45	3	12,985	0.02%
2018/12/27	4	25.70	0	0.00	25.45	4	13,109	0.03%
2018/12/26	7	26.08	5	26.20	24.95	2	13,064	0.02%
2018/12/25	10	25.65	0	0.00	25.60	10	13,032	0.08%
2018/12/24	1	26.85	3	26.60	26.50	-2	12,977	-0.02%
2018/12/22	2	26.38	3	26.47	26.25	-1	13,007	-0.01%
2018/12/21	21	26.54	6	26.12	26.95	15	13,020	0.12%
2018/12/20	8	25.14	11	25.69	25.65	-3	12,743	-0.02%
2018/12/19	4	25.69	1	26.20	25.45	3	12,634	0.02%
2018/12/18	1	26.25	8	25.35	26.00	-7	12,559	-0.06%
2018/12/17	1	28.25	0	0.00	27.25	1	12,402	0.01%
2018/12/14	2	28.35	0	0.00	27.70	2	12,378	0.02%
2018/12/13	23	29.73	23	29.85	28.80	0	12,204	0.00%
2018/12/12	6	28.80	18	29.08	29.70	-12	11,430	-0.10%
2018/12/11	10	27.00	0	0.00	27.00	10	11,257	0.09%
2018/12/10	1	26.70	0	0.00	26.70	1	11,295	0.01%
2018/12/07	8	27.82	8	28.01	28.10	0	11,245	0.00%
2018/12/06	13	29.97	19	27.26	27.55	-6	11,175	-0.05%
2018/12/05	7	30.49	3	29.78	30.25	4	10,997	0.04%
2018/12/04	15	31.90	10	32.03	31.50	5	10,949	0.05%
2018/12/03	16	32.34	5	32.49	31.90	11	10,750	0.10%
2018/11/30	15	29.12	24	30.38	31.25	-9	10,080	-0.09%
2018/11/29	5	26.95	13	27.05	28.45	-8	9,212	-0.09%
2018/11/28	1	25.05	4	25.61	25.90	-3	8,915	-0.03%
2018/11/27	4	24.41	25	24.46	24.80	-21	8,751	-0.24%
2018/11/26	3	23.60	2	23.93	23.75	1	8,657	0.01%
2018/11/23	34	23.86	10	24.50	23.45	24	8,811	0.27%
2018/11/22	2	25.43	3	25.55	24.25	-1	9,015	-0.01%
2018/11/21	18	26.14	14	25.95	25.55	4	8,951	0.04%
2018/11/20	0	0.00	1	25.15	25.75	-1	8,885	-0.01%
2018/11/19	13	25.40	7	25.55	25.65	6	8,898	0.07%
2018/11/16	1	25.30	14	24.78	24.60	-13	9,020	-0.14%
2018/11/15	15	24.33	3	24.40	24.45	12	9,163	0.13%
2018/11/14	2	24.45	0	0.00	24.10	2	9,169	0.02%
2018/11/13	6	23.30	16	23.61	24.15	-10	9,201	-0.11%
2018/11/12	18	24.37	11	24.17	24.10	7	9,232	0.08%
2018/11/09	6	24.11	1	23.80	23.80	5	9,218	0.05%
2018/11/08	5	25.36	2	25.88	24.65	3	9,232	0.03%
2018/11/07	11	25.07	15	25.31	25.80	-4	9,204	-0.04%
2018/11/06	3	24.43	13	25.43	24.30	-10	9,220	-0.11%
2018/11/05	23	26.43	14	26.23	25.75	9	9,225	0.10%
2018/11/02	1	24.35	1	26.00	26.00	0	8,734	0.00%
2018/11/01	6	23.58	19	23.57	23.65	-13	8,434	-0.15%
2018/10/31	17	21.82	17	21.55	22.25	0	8,304	0.00%
2018/10/30	21	20.67	11	20.56	21.00	10	8,139	0.12%
2018/10/26	20	20.80	22	20.39	20.30	-2	8,223	-0.02%
2018/10/25	7	20.79	0	0.00	20.75	7	8,232	0.09%
2018/10/23	0	0.00	1	23.60	23.00	-1	8,421	-0.01%
2018/10/22	1	23.05	2	23.40	23.90	-1	8,524	-0.01%
2018/10/19	2	22.95	1	23.10	23.25	1	8,669	0.01%
2018/10/18	1	24.85	1	24.50	24.50	0	8,841	0.00%
2018/10/17	14	24.85	14	24.55	24.25	0	8,960	0.00%
2018/10/16	10	24.80	11	24.69	24.50	-1	9,063	-0.01%
2018/10/15	0	0.00	4	24.00	24.75	-4	9,181	-0.04%
2018/10/12	13	23.65	10	23.56	24.05	3	9,501	0.03%
2018/10/11	2	23.05	0	0.00	23.05	2	9,716	0.02%
2018/10/09	16	25.59	13	25.51	25.60	3	9,883	0.03%
2018/10/08	3	26.28	2	26.25	26.30	1	9,900	0.01%
2018/10/05	8	29.27	14	29.43	28.60	-6	9,810	-0.06%
2018/10/03	2	32.10	1	33.25	32.05	1	9,966	0.01%
2018/10/02	7	33.58	6	33.31	33.40	1	10,174	0.01%
2018/10/01	10	33.35	10	33.20	33.00	0	10,261	0.00%
2018/09/28	1	33.90	0	0.00	32.35	1	10,444	0.01%
2018/09/27	6	33.95	7	34.02	33.30	-1	10,643	-0.01%
2018/09/26	5	34.30	5	33.97	33.65	0	10,919	0.00%
2018/09/25	3	33.90	3	34.00	33.95	0	11,420	0.00%
2018/09/21	3	32.62	7	32.81	32.85	-4	11,721	-0.03%
2018/09/20	9	32.23	3	33.00	31.60	6	11,692	0.05%
2018/09/19	0	0.00	1	33.90	33.20	-1	11,730	-0.01%
2018/09/18	2	33.45	1	33.50	33.20	1	11,875	0.01%
2018/09/14	4	34.76	3	34.75	34.65	1	12,053	0.01%
2018/09/13	1	34.80	5	33.74	33.45	-4	12,211	-0.03%
2018/09/12	1	34.30	0	0.00	33.95	1	12,365	0.01%
2018/09/11	2	34.65	4	34.21	34.10	-2	12,775	-0.02%
2018/09/10	11	34.29	3	34.00	33.50	8	12,938	0.06%
2018/09/07	5	38.12	6	38.05	37.20	-1	13,031	-0.01%
2018/09/06	4	38.68	2	38.40	38.20	2	13,277	0.02%
2018/09/05	3	40.57	5	40.09	39.70	-2	13,695	-0.01%
2018/09/04	3	39.80	8	39.97	40.35	-5	14,177	-0.04%
2018/09/03	8	39.32	3	40.30	38.80	5	14,395	0.03%
2018/08/31	6	41.35	8	41.52	41.65	-2	14,562	-0.01%
2018/08/30	16	41.64	15	41.38	41.85	1	14,713	0.01%
2018/08/29	14	40.75	12	40.31	40.90	2	14,755	0.01%
2018/08/28	1	39.05	1	38.95	39.00	0	14,992	0.00%
2018/08/27	2	39.38	5	39.39	39.60	-3	15,665	-0.02%
2018/08/24	4	37.26	5	37.39	38.35	-1	16,260	-0.01%
2018/08/23	6	38.83	8	39.02	37.90	-2	16,866	-0.01%
2018/08/22	14	38.83	14	39.01	39.20	0	17,355	0.00%
2018/08/21	3	37.10	1	37.15	37.20	2	17,414	0.01%
2018/08/20	6	36.12	5	36.13	36.05	1	17,824	0.01%
2018/08/17	1	38.15	0	0.00	37.05	1	18,015	0.01%
2018/08/16	5	37.82	5	37.79	37.80	0	18,146	0.00%
2018/08/15	3	37.70	3	38.00	37.40	0	18,284	0.00%
2018/08/14	15	38.61	15	38.83	39.20	0	18,368	0.00%
2018/08/13	5	36.98	5	38.20	37.45	0	18,516	0.00%
2018/08/10	36	41.38	31	42.47	41.00	5	18,671	0.03%
2018/08/09	0	0.00	5	45.10	44.70	-5	18,662	-0.03%
2018/08/08	1	46.15	1	45.65	44.60	0	19,369	0.00%
2018/08/07	1	45.40	6	45.38	45.30	-5	19,748	-0.03%
2018/08/06	4	44.80	6	44.54	44.50	-2	19,966	-0.01%
2018/08/03	13	44.36	18	44.26	45.10	-5	20,087	-0.02%
2018/08/02	8	43.72	2	44.25	43.25	6	20,151	0.03%
2018/08/01	17	46.56	10	46.67	46.35	7	20,139	0.03%
2018/07/31	3	46.63	6	47.15	47.00	-3	20,239	-0.01%
2018/07/30	27	47.98	31	48.54	46.45	-4	20,574	-0.02%
2018/07/27	5	48.52	2	48.58	48.65	3	20,620	0.01%
2018/07/26	10	47.60	10	47.23	47.65	0	20,598	0.00%
2018/07/25	15	46.76	13	46.99	47.10	2	20,590	0.01%
2018/07/24	8	44.64	17	44.58	44.95	-9	20,477	-0.04%
2018/07/23	8	43.48	4	43.51	43.50	4	20,442	0.02%
2018/07/20	10	44.47	12	44.75	43.50	-2	20,453	-0.01%
2018/07/19	14	44.41	10	45.19	44.80	4	20,503	0.02%
2018/07/18	13	47.77	5	48.09	45.85	8	20,485	0.04%
2018/07/17	10	51.02	5	51.36	50.90	5	20,276	0.02%
2018/07/16	8	50.01	3	50.03	49.65	5	20,265	0.02%
2018/07/13	2	52.00	1	52.70	52.00	1	20,283	0.00%
2018/07/12	5	52.20	2	52.45	52.60	3	20,531	0.01%
2018/07/11	11	52.54	8	52.86	51.80	3	20,832	0.01%
2018/07/10	6	53.58	9	52.98	52.40	-3	20,859	-0.01%
2018/07/09	8	55.69	1	55.90	54.00	7	20,861	0.03%
2018/07/06	18	55.62	12	54.23	55.50	6	20,896	0.03%
2018/07/05	8	59.25	7	58.99	57.90	1	20,969	0.00%
2018/07/04	17	60.11	13	60.34	59.30	4	20,875	0.02%
2018/07/03	58	61.94	38	61.66	61.50	20	20,903	0.10%
2018/07/02	10	59.78	23	59.94	59.30	-13	20,719	-0.06%
2018/06/29	4	57.30	7	57.39	57.00	-3	20,522	-0.01%
2018/06/28	10	56.45	7	56.81	55.80	3	20,679	0.01%
2018/06/27	12	58.68	9	58.94	57.60	3	21,421	0.01%
2018/06/26	3	57.00	3	56.30	57.60	0	21,661	0.00%
2018/06/25	10	57.87	13	57.06	56.70	-3	22,331	-0.01%
2018/06/22	10	58.87	12	58.59	58.40	-2	22,758	-0.01%
2018/06/21	23	58.57	17	58.66	57.80	6	22,747	0.03%
2018/06/20	51	58.71	56	58.70	57.60	-5	22,667	-0.02%
2018/06/19	13	57.98	7	57.59	57.00	6	22,460	0.03%
2018/06/15	19	60.40	1	61.00	59.50	18	22,427	0.08%
2018/06/14	5	60.12	7	60.59	59.60	-2	22,244	-0.01%
2018/06/13	19	62.58	11	61.56	58.70	8	21,992	0.04%
2018/06/12	24	62.41	24	62.75	65.10	0	21,603	0.00%
2018/06/11	8	60.24	11	60.77	60.00	-3	21,153	-0.01%
2018/06/08	35	60.47	35	60.94	59.60	0	21,069	0.00%
2018/06/07	14	60.37	12	60.37	59.80	2	20,875	0.01%
2018/06/06	25	61.65	25	62.05	60.60	0	20,827	0.00%
2018/06/05	56	62.13	59	61.79	60.60	-3	21,042	-0.01%
2018/06/04	18	67.76	8	67.54	64.40	10	20,988	0.05%
2018/06/01	17	63.28	18	63.49	66.60	-1	20,470	0.00%
2018/05/31	11	64.17	10	62.64	60.60	1	19,774	0.01%
2018/05/30	12	59.85	15	59.57	61.20	-3	19,175	-0.02%
2018/05/29	28	57.19	68	56.87	57.20	-40	18,789	-0.21%
2018/05/28	25	55.36	21.2	56.24	56.70	3.8	18,734	0.02%
2018/05/25	14	52.36	15	52.35	53.80	-1	18,330	-0.01%
2018/05/24	51	52.32	5	52.28	51.80	46	18,130	0.25%
2018/05/23	11	50.21	10	50.75	50.10	1	18,104	0.01%
2018/05/22	7	51.16	12	51.08	50.70	-5	17,897	-0.03%
2018/05/21	6	51.30	3	50.73	50.60	3	17,741	0.02%
2018/05/18	17	53.62	12	54.34	52.10	5	17,470	0.03%
2018/05/17	19	57.62	8	58.23	57.30	11	17,203	0.06%
2018/05/16	54	59.17	50	60.08	58.20	4	17,002	0.02%
2018/05/15	18	56.57	39	57.44	59.10	-21	16,351	-0.13%
2018/05/14	5	53.58	9	53.60	53.80	-4	16,107	-0.02%
2018/05/11	2	52.75	3	53.20	50.60	-1	15,878	-0.01%
2018/05/10	6	52.83	1	52.80	52.60	5	15,750	0.03%
2018/05/09	4	51.30	1	52.10	51.10	3	15,652	0.02%
2018/05/08	3	51.60	4	53.75	51.60	-1	15,544	-0.01%
2018/05/07	13	52.72	12	53.12	54.00	1	15,424	0.01%
2018/05/04	14	51.00	14	50.96	51.00	0	15,013	0.00%
2018/05/03	3	48.55	3	48.15	48.50	0	14,859	0.00%
2018/05/02	8	48.83	7	49.14	48.10	1	15,094	0.01%
2018/04/30	3	49.25	8	49.19	50.50	-5	15,025	-0.03%
2018/04/27	3	48.50	5	47.91	48.65	-2	15,052	-0.01%
2018/04/26	2	47.73	2	47.38	47.80	0	15,154	0.00%
2018/04/25	19	47.60	17	47.88	46.90	2	15,449	0.01%
2018/04/24	17	46.04	21	46.09	47.75	-4	15,601	-0.03%
2018/04/23	5	49.43	4.3	49.40	47.65	0.7	15,674	0.00%
2018/04/20	10	50.41	11	50.37	50.00	-1	16,131	-0.01%
2018/04/19	12	49.43	11	49.04	49.90	1	16,878	0.01%
2018/04/18	10	48.44	10	49.04	49.05	0	16,811	0.00%
2018/04/17	7	49.85	7	48.59	47.55	0	16,604	0.00%
2018/04/16	106	55.60	210	52.63	52.70	-104	16,259	-0.64%	大買/大賣/鉅額交易
2018/04/13	14	54.48	13	54.84	54.60	1	16,165	0.01%
2018/04/12	4	55.53	6	55.95	55.90	-2	16,055	-0.01%
2018/04/11	110	54.73	8	56.03	57.30	102	16,235	0.63%	大買/鉅額交易
2018/04/10	13	55.42	12	54.08	52.40	1	16,328	0.01%
2018/04/09	49	56.83	42	55.06	54.00	7	16,599	0.04%
2018/04/03	56	54.43	71.5	54.33	55.50	-15.5	16,941	-0.09%
2018/04/02	24	50.57	31	50.81	50.60	-7	16,618	-0.04%
2018/03/31	20	50.64	10	49.91	49.80	10	16,814	0.06%
2018/03/30	38	50.78	26	51.02	49.50	12	16,775	0.07%
2018/03/29	14	47.08	5.5	46.79	48.35	8.5	15,886	0.05%
2018/03/28	27	47.08	31	46.61	46.50	-4	15,454	-0.03%
2018/03/27	10	44.15	14	45.49	46.40	-4	14,681	-0.03%
2018/03/26	2	41.08	7	41.30	42.20	-5	14,229	-0.04%
2018/03/23	7	39.93	0	0.00	39.50	7	14,181	0.05%
2018/03/22	16	42.45	12	41.67	41.00	4	14,100	0.03%
2018/03/21	8	41.18	23	41.45	42.00	-15	13,843	-0.11%
2018/03/20	7	40.37	1	40.45	39.75	6	13,608	0.04%
2018/03/19	3	40.38	3	40.22	40.45	0	13,536	0.00%
2018/03/16	2	40.13	1	40.20	39.60	1	13,452	0.01%
2018/03/15	1	39.80	2	39.78	39.70	-1	13,402	-0.01%
2018/03/14	20	40.63	26	40.37	40.30	-6	13,392	-0.04%
2018/03/13	2	40.38	0	0.00	39.85	2	13,261	0.02%
2018/03/12	6	40.71	7	39.99	40.20	-1	13,267	-0.01%
2018/03/09	27	40.70	6	40.58	39.40	21	13,276	0.16%
2018/03/08	3	39.48	11.8	39.59	40.65	-8.8	13,007	-0.07%
2018/03/07	3	37.92	3	38.88	37.80	0	12,640	0.00%
2018/03/06	2	37.93	2	37.98	37.75	0	12,779	0.00%
2018/03/05	0	0.00	2	38.25	37.50	-2	13,422	-0.01%
2018/03/02	7	39.76	3	39.42	39.10	4	13,869	0.03%
2018/03/01	7	38.70	14	38.80	39.40	-7	13,587	-0.05%
2018/02/27	2	38.38	2	37.93	37.00	0	13,458	0.00%
2018/02/26	1	38.50	1	37.55	37.65	0	13,563	0.00%
2018/02/23	1	37.45	1	36.20	37.65	0	13,544	0.00%
2018/02/22	2	35.28	1	35.80	35.65	1	13,578	0.01%
2018/02/21	1	34.90	1	35.50	35.50	0	13,554	0.00%
2018/02/06	0	0.00	1	33.40	32.35	-1	13,389	-0.01%
2018/02/05	1	34.05	0	0.00	35.80	1	13,266	0.01%
2018/02/02	3	37.03	4	36.38	36.30	-1	13,266	-0.01%
2018/02/01	0	0.00	0.1	36.60	36.60	-0.1	13,289	0.00%
2018/01/30	0	0.00	3	37.30	36.90	-3	13,336	-0.02%
2018/01/29	0	0.00	2	38.70	38.25	-2	13,305	-0.02%
2018/01/26	2	38.70	1	37.60	38.95	1	13,367	0.01%
2018/01/25	4	40.28	4	39.99	37.90	0	13,386	0.00%
2018/01/24	2	39.00	1	38.70	38.70	1	13,297	0.01%
2018/01/23	0	0.00	1.3	38.58	38.30	-1.3	13,411	-0.01%
2018/01/22	0	0.00	1	39.80	39.40	-1	13,872	-0.01%
2018/01/19	8	40.06	4	38.93	39.90	4	14,166	0.03%
2018/01/18	6	39.28	0	0.00	38.90	6	13,806	0.04%
2018/01/17	11	39.84	16	39.34	39.70	-5	13,511	-0.04%
2018/01/16	4	38.06	12	38.04	38.55	-8	13,081	-0.06%
2018/01/15	4	36.74	328.1	36.42	38.10	-324.1	12,653	-2.56%	大賣/鉅額交易
2018/01/12	1	35.00	1	35.00	34.65	0	11,733	0.00%
2018/01/11	1	34.25	1	34.10	34.10	0	11,646	0.00%
2018/01/10	15	34.58	13	34.24	33.40	2	11,639	0.02%
2018/01/09	5	33.80	5	33.58	33.95	0	11,694	0.00%
2018/01/08	0	0.00	15	35.30	34.35	-15	11,867	-0.13%
2018/01/05	42	36.25	48	36.10	36.15	-6	11,897	-0.05%
2018/01/04	30	35.20	43	35.27	35.30	-13	11,835	-0.11%
2018/01/03	66	33.54	51	33.53	33.55	15	11,730	0.13%
2018/01/02	4	32.30	41	31.59	32.40	-37	11,342	-0.33%