強茂 (2481)-群益金鼎-鳳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
56.4
漲跌
▲0.7
漲幅
+1.26%
成交量
1,076張
產業
上市半導體類股
1261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-鳳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-鳳山券商分點個股進出
群益金鼎-鳳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
2024/05/14	2	56.55	0	0.00	56.40	2	1,281	0.16%
2024/05/13	0	55.60	0	0.00	55.70	0	1,280	0.00%
2024/05/06	0	0.00	3	56.00	56.00	-3	1,279	-0.23%
2024/05/02	1	56.50	0	0.00	55.80	1	1,279	0.08%
2024/04/30	0	0.00	2	57.85	56.70	-2	1,284	-0.16%
2024/04/29	1	55.70	0	0.00	56.30	1	1,259	0.08%
2024/04/26	1	54.90	0	0.00	54.60	1	1,264	0.08%
2024/04/25	0	0.00	1	55.00	54.50	-1	1,270	-0.08%
2024/04/23	1	53.70	0	0.00	53.70	1	1,372	0.07%
2024/04/17	0	0.00	11	56.52	56.80	-11	1,395	-0.79%
2024/04/16	2.3	55.33	1	57.20	55.80	1.3	1,411	0.09%
2024/04/15	0	0.00	1	58.60	58.30	-1	1,390	-0.07%
2024/04/12	2	59.30	1	59.00	59.40	1	1,385	0.07%
2024/04/11	1	58.90	0	0.00	59.70	1	1,380	0.07%
2024/04/10	0	0.00	1.1	59.88	59.70	-1.1	1,397	-0.08%
2024/04/08	0	0.00	1	59.10	59.10	-1	1,462	-0.07%
2024/04/03	3	57.73	0	0.00	58.20	3	1,459	0.21%
2024/04/02	1	57.20	0	0.00	57.80	1	1,479	0.07%
2024/03/28	2	57.55	0	0.00	57.40	2	1,568	0.13%
2024/03/27	5	58.00	1	58.30	57.70	4	1,591	0.25%
2024/03/26	1	56.80	0	0.00	56.70	1	1,581	0.06%
2024/03/25	0	58.00	0	0.00	57.80	0	1,625	0.00%
2024/03/22	0	0.00	11	57.52	57.70	-11	1,668	-0.66%
2024/03/20	1	56.80	0	0.00	57.10	1	2,165	0.05%
2024/03/19	3	56.60	4	56.85	56.50	-1	2,247	-0.04%
2024/03/18	0	56.85	0	0.00	56.90	0	2,253	0.00%
2024/03/14	0	0.00	1	58.20	57.60	-1	2,344	-0.04%
2024/03/13	0	0.00	0.3	59.18	58.40	-0.3	2,361	-0.01%
2024/03/12	3	59.80	0	0.00	59.70	3	2,355	0.13%
2024/03/11	1	59.30	0	0.00	59.00	1	2,378	0.04%
2024/03/08	0	0.00	0.1	61.90	59.20	-0.1	2,410	0.00%
2024/03/07	1.5	60.07	0	0.00	60.30	1.5	2,431	0.06%
2024/03/06	1	61.50	2	61.30	60.90	-1	2,561	-0.04%
2024/03/05	0	62.00	0	0.00	61.20	0	2,838	0.00%
2024/03/04	3	61.63	0	0.00	61.50	3	2,886	0.10%
2024/03/01	1.2	62.08	1	62.00	62.00	0.2	2,874	0.01%
2024/02/29	0	0.00	0	62.30	62.40	0	2,876	0.00%
2024/02/27	0.1	62.90	0	0.00	62.00	0.1	2,876	0.00%
2024/02/26	10	62.60	0	0.00	62.90	10	2,878	0.35%
2024/02/23	10	62.80	0	0.00	62.20	10	2,878	0.35%
2024/02/22	0	0.00	0	63.30	63.10	0	2,893	0.00%
2024/02/20	0	63.80	0	0.00	62.90	0	2,896	0.00%
2024/02/19	0	0.00	0.2	63.80	63.80	-0.2	2,891	-0.01%
2024/02/16	0	0.00	6.2	63.38	63.30	-6.2	2,896	-0.21%
2024/02/15	0	0.00	1	61.60	61.90	-1	2,889	-0.03%
2024/02/05	0.5	64.20	0	0.00	61.20	0.5	2,888	0.02%
2024/01/31	6.2	62.00	1	61.90	61.90	5.2	2,903	0.18%
2024/01/26	0.2	63.30	5	63.20	63.30	-4.8	2,879	-0.17%
2024/01/23	0	0.00	1	64.30	64.30	-1	2,899	-0.03%
2024/01/22	1	63.90	1	63.60	63.90	0	2,893	0.00%
2024/01/19	1	63.00	0	0.00	63.00	1	2,895	0.03%
2024/01/18	1	63.40	2	62.60	62.70	-1	2,899	-0.03%
2024/01/17	4	64.93	1	65.10	63.10	3	2,895	0.10%
2024/01/16	0	0.00	0.2	64.90	64.80	-0.2	2,802	-0.01%
2024/01/12	1.1	63.04	0	0.00	63.10	1.1	2,793	0.04%
2024/01/11	2.1	63.56	0	0.00	63.90	2.1	2,783	0.07%
2024/01/10	0	0.00	10	63.00	62.90	-10	2,804	-0.36%
2024/01/05	0	0.00	2	65.25	64.70	-2	2,770	-0.07%
2024/01/04	1	65.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	0	0.00	1	65.70	65.70	-1	2,741	-0.04%
2024/01/02	1	67.10	0	0.00	66.60	1	2,686	0.04%
2023/12/28	5	67.80	1	67.80	67.80	4	2,629	0.15%
2023/12/27	5	68.90	0	0.00	68.50	5	2,589	0.19%
2023/12/26	2	69.20	0	0.00	69.00	2	2,568	0.08%
2023/12/25	1	70.50	1	69.30	69.30	0	2,552	0.00%
2023/12/22	1	68.80	13	69.52	69.60	-12	2,486	-0.48%
2023/12/21	1	68.60	1	67.90	68.60	0	2,460	0.00%
2023/12/20	1	69.20	0	0.00	68.60	1	2,439	0.04%
2023/12/19	0	0.00	1	68.50	68.50	-1	2,392	-0.04%
2023/12/18	1	69.30	0	0.00	69.30	1	2,342	0.04%
2023/12/15	14	72.50	7	70.17	69.30	7	2,231	0.31%
2023/12/14	4	70.03	4	70.18	70.30	0	1,847	0.00%
2023/12/12	0	0.00	3	68.83	69.00	-3	1,771	-0.17%
2023/12/08	2	67.90	3	68.60	68.60	-1	1,714	-0.06%
2023/12/07	2	67.20	3	67.10	67.10	-1	1,699	-0.06%
2023/12/06	0	0.00	0	68.30	67.90	0	1,696	0.00%
2023/12/01	5	70.10	3	70.07	70.20	2	1,573	0.13%
2023/11/30	5	70.72	14	69.83	70.70	-9	1,431	-0.63%
2023/11/29	0	0.00	7	65.81	65.90	-7	1,156	-0.61%
2023/11/24	2	64.45	0	0.00	63.90	2	1,137	0.18%
2023/11/22	1	63.90	0	0.00	63.80	1	1,142	0.09%
2023/11/21	1	63.40	1	64.00	63.70	0	1,146	0.00%
2023/11/17	1	62.20	0	0.00	62.10	1	1,144	0.09%
2023/11/15	0	61.50	3.4	61.37	61.60	-3.3	1,156	-0.29%
2023/11/13	1	60.10	0	0.00	59.70	1	1,189	0.08%
2023/11/10	4	60.03	0	0.00	59.90	4	1,207	0.33%
2023/11/09	0.2	61.20	0	0.00	60.80	0.2	1,210	0.02%
2023/11/06	0	0.00	0.2	61.80	62.00	-0.2	1,393	-0.01%
2023/11/03	1	61.40	0	0.00	61.00	1	1,449	0.07%
2023/11/02	1.1	61.10	1	60.80	61.30	0.1	1,476	0.01%
2023/10/31	1	61.30	0	0.00	59.60	1	1,525	0.07%
2023/10/30	0.3	61.54	0	0.00	61.20	0.3	1,577	0.02%
2023/10/25	0	0.00	1	63.30	62.90	-1	1,748	-0.06%
2023/10/20	2	61.20	1	61.10	61.80	1	1,961	0.05%
2023/10/18	2	63.00	0	0.00	63.20	2	2,129	0.09%
2023/10/17	0	0.00	1	64.10	63.70	-1	2,201	-0.05%
2023/10/16	0	0.00	3	64.20	63.30	-3	2,403	-0.12%
2023/10/13	0	0.00	3	65.00	64.40	-3	2,994	-0.10%
2023/10/11	0	64.70	0	0.00	64.20	0	3,635	0.00%
2023/10/05	0	0.00	1	64.80	64.80	-1	4,607	-0.02%
2023/10/04	1	63.70	3	63.77	63.80	-2	5,391	-0.04%
2023/10/03	0	0.00	2	64.75	64.40	-2	5,595	-0.04%
2023/10/02	1	64.50	0	0.00	64.60	1	5,621	0.02%
2023/09/25	1	65.30	0	0.00	65.10	1	5,697	0.02%
2023/09/22	1	63.90	0	0.00	64.50	1	5,702	0.02%
2023/09/20	1	65.00	1	65.80	65.00	0	5,714	0.00%
2023/09/19	2	66.30	0	0.00	65.80	2	5,784	0.03%
2023/09/15	2	66.80	3	66.53	66.40	-1	5,809	-0.02%
2023/09/14	0	0.00	2	66.55	67.20	-2	5,800	-0.03%
2023/09/13	1	65.80	0	0.00	65.80	1	5,789	0.02%
2023/09/12	1	65.80	1	66.00	65.80	0	5,816	0.00%
2023/09/11	1	65.10	1	66.00	64.80	0	5,816	0.00%
2023/09/07	1	65.20	0	0.00	64.70	1	5,837	0.02%
2023/09/05	4	65.45	4	65.70	65.80	0	5,961	0.00%
2023/09/04	3	64.43	2	64.80	64.90	1	5,958	0.02%
2023/09/01	0	0.00	1	64.20	64.30	-1	5,963	-0.02%
2023/08/31	1	63.70	0	0.00	64.20	1	5,992	0.02%
2023/08/30	1	63.60	1	63.90	64.00	0	6,007	0.00%
2023/08/29	0	0.00	1	61.60	62.70	-1	6,070	-0.02%
2023/08/28	0	0.00	1	61.60	61.60	-1	6,075	-0.02%
2023/08/25	1	62.90	0.3	62.70	62.20	0.7	6,093	0.01%
2023/08/24	2	63.30	0	0.00	62.60	2	6,106	0.03%
2023/08/23	0	0.00	0.1	62.50	62.30	-0.1	6,159	0.00%
2023/08/21	0.2	63.10	0	0.00	62.70	0.2	6,188	0.00%
2023/08/18	0.3	63.30	0	0.00	63.10	0.3	6,202	0.00%
2023/08/17	6	62.47	6	62.92	64.40	0	6,202	0.00%
2023/08/16	1	62.10	0	0.00	62.50	1	6,180	0.02%
2023/08/14	4	63.12	1	62.60	62.60	3	6,204	0.05%
2023/08/11	1	66.60	0	0.00	65.20	1	6,171	0.02%
2023/08/10	4	67.68	0	0.00	66.80	4	6,139	0.07%
2023/08/09	0	0.00	1	70.80	70.30	-1	6,052	-0.02%
2023/08/08	1	71.90	0	0.00	71.80	1	6,001	0.02%
2023/08/07	0	0.00	2	72.50	72.90	-2	5,999	-0.03%
2023/08/04	2	71.20	1	71.20	71.30	1	6,010	0.02%
2023/08/02	7	73.26	7	72.01	71.70	0	6,010	0.00%
2023/08/01	3	73.40	0	0.00	73.50	3	5,947	0.05%
2023/07/28	4	74.38	6	74.27	74.80	-2	5,830	-0.03%
2023/07/27	7	77.19	12	76.63	77.80	-5	5,781	-0.09%
2023/07/26	0	0.00	1	75.50	75.40	-1	5,704	-0.02%
2023/07/25	3	76.33	16	76.58	76.50	-13	5,677	-0.23%
2023/07/24	1	75.70	5	75.48	76.30	-4	5,619	-0.07%
2023/07/21	4	77.70	1	77.70	77.70	3	5,525	0.05%
2023/07/20	18	78.75	8	78.74	78.60	10	5,494	0.18%
2023/07/19	1	77.90	4.2	78.67	77.60	-3.2	5,426	-0.06%
2023/07/18	18	81.28	20	82.57	79.90	-2	5,296	-0.04%
2023/07/17	24	79.08	20	79.70	80.10	4	4,748	0.08%
2023/07/14	12	77.63	12	77.46	78.00	0	4,388	0.00%
2023/07/13	11	75.99	21	76.41	75.20	-10	4,225	-0.24%
2023/07/12	74.5	79.91	91	78.72	76.30	-16.5	4,058	-0.41%
2023/07/11	87	76.83	92.1	76.75	79.00	-5.1	3,399	-0.15%
2023/07/10	23	71.56	38	71.96	71.90	-15	2,663	-0.56%
2023/07/07	2	68.15	1	68.00	68.00	1	2,516	0.04%
2023/07/05	0	0.00	0.2	70.50	70.10	-0.2	2,547	-0.01%
2023/07/03	0	0.00	3	69.50	69.40	-3	2,600	-0.12%
2023/06/30	0.2	69.50	0	0.00	69.30	0.2	2,628	0.01%
2023/06/29	0	0.00	1	69.20	69.00	-1	2,671	-0.04%
2023/06/28	0.2	69.00	0	0.00	68.70	0.2	2,814	0.01%
2023/06/27	25	70.29	2	70.90	68.90	23	3,105	0.74%
2023/06/21	1	68.60	0	0.00	69.30	1	3,102	0.03%
2023/06/20	0.1	67.28	0	0.00	68.20	0.1	3,213	0.00%
2023/06/19	1	67.70	0	0.00	67.80	1	3,365	0.03%
2023/06/16	3.2	69.74	1	69.30	68.90	2.2	3,404	0.06%
2023/06/13	0	0.00	3	70.90	70.90	-3	3,720	-0.08%
2023/06/12	5	71.22	4	71.15	70.80	1	3,760	0.03%
2023/06/09	2	70.85	12	70.63	70.90	-10	3,746	-0.27%
2023/06/08	6	69.60	0	0.00	69.10	6	3,751	0.16%
2023/06/06	4	71.00	2	69.60	69.40	2	3,969	0.05%
2023/06/05	5	71.24	1	71.00	71.00	4	4,284	0.09%
2023/06/02	5	71.18	5	71.04	71.00	0	4,565	0.00%
2023/06/01	2	70.70	0.1	70.05	70.40	1.9	4,811	0.04%
2023/05/31	0	0.00	3	70.00	70.00	-3	4,813	-0.06%
2023/05/30	0	0.00	2	69.60	69.50	-2	4,805	-0.04%
2023/05/29	1	69.80	6	70.10	70.20	-5	4,800	-0.10%
2023/05/26	2	68.30	1	68.70	68.50	1	4,761	0.02%
2023/05/25	1	68.50	2	68.35	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	1	67.50	68.20	-1	4,776	-0.02%
2023/05/23	0	0.00	0	68.00	67.50	0	4,779	0.00%
2023/05/22	0	0.00	0	67.60	67.50	0	4,775	0.00%
2023/05/19	2	67.50	1	67.40	67.00	1	4,807	0.02%
2023/05/18	4	66.55	3	67.00	66.90	1	4,852	0.02%
2023/05/17	0	0.00	1	66.30	66.00	-1	4,888	-0.02%
2023/05/15	1	64.70	1	64.70	64.70	0	4,903	0.00%
2023/05/12	2	65.10	2	65.80	65.80	0	4,943	0.00%
2023/05/10	5	67.10	0	0.00	66.70	5	5,006	0.10%
2023/05/09	11	66.00	8	65.03	65.00	3	5,044	0.06%
2023/05/08	0	0.00	1	66.90	66.80	-1	5,100	-0.02%
2023/05/05	1	66.70	0	0.00	66.60	1	5,278	0.02%
2023/05/03	2	66.30	0	0.00	66.70	2	5,474	0.04%
2023/05/02	0.1	67.20	3	66.77	67.00	-2.9	5,540	-0.05%
2023/04/28	2	65.05	0	0.00	65.40	2	5,623	0.04%
2023/04/27	1	63.80	1	64.60	64.30	0	5,616	0.00%
2023/04/26	2	63.95	0	0.00	64.40	2	5,612	0.04%
2023/04/25	1	63.93	5	66.00	64.30	-4	5,597	-0.07%
2023/04/24	2	66.90	11	66.74	66.60	-9	5,574	-0.16%
2023/04/21	5	68.10	5	67.54	66.80	0	5,571	0.00%
2023/04/20	6	69.84	4	69.20	69.20	2	5,542	0.04%
2023/04/19	6	70.60	0	0.00	70.60	6	5,551	0.11%
2023/04/18	1	72.70	4	72.15	71.60	-3	5,527	-0.05%
2023/04/17	5	71.72	11	72.11	72.20	-6	5,455	-0.11%
2023/04/14	0	69.90	2	69.70	69.90	-2	5,370	-0.04%
2023/04/13	7	70.29	1	70.10	70.10	6	5,323	0.11%
2023/04/12	4	72.47	7	72.26	71.80	-3	5,283	-0.06%
2023/04/11	2	71.65	3	71.70	72.00	-1	5,249	-0.02%
2023/04/10	0	71.50	2.1	71.55	71.70	-2.1	5,239	-0.04%
2023/04/07	4	71.33	0	0.00	71.50	4	5,213	0.08%
2023/04/06	4.2	71.59	3	71.77	71.70	1.2	5,181	0.02%
2023/03/31	0	0.00	15	71.23	71.30	-15	5,147	-0.29%
2023/03/30	1	71.00	2	70.80	70.80	-1	5,119	-0.02%
2023/03/29	16	70.88	20.2	71.13	71.00	-4.2	5,091	-0.08%
2023/03/28	7.1	71.57	11	72.05	70.50	-3.9	4,993	-0.08%
2023/03/27	1	70.20	0	0.00	69.90	1	4,707	0.02%
2023/03/24	2.1	70.20	20	70.03	70.00	-17.9	4,711	-0.38%
2023/03/23	14	70.03	3	70.27	70.30	11	4,743	0.23%
2023/03/22	18	72.20	24	72.05	72.00	-6	4,658	-0.13%
2023/03/21	4	70.93	4	71.28	71.30	0	4,563	0.00%
2023/03/20	32	72.01	17.2	71.55	71.00	14.8	4,701	0.31%
2023/03/17	4	68.20	7	68.57	68.90	-3	4,435	-0.07%
2023/03/16	4	67.90	1	67.20	67.20	3	4,405	0.07%
2023/03/15	2	69.45	2	69.75	69.00	0	4,388	0.00%
2023/03/14	0.1	68.10	1	68.20	68.10	-0.9	4,401	-0.02%
2023/03/13	3.2	68.48	1	68.60	69.10	2.2	4,451	0.05%
2023/03/10	12.3	69.36	8	70.24	69.40	4.3	4,458	0.10%
2023/03/09	11	71.67	18	71.56	71.70	-7	4,608	-0.15%
2023/03/08	25	72.84	34.4	73.55	72.10	-9.4	4,625	-0.20%
2023/03/07	30	71.48	10	71.87	71.80	20	4,341	0.46%
2023/03/06	18	71.04	17	70.71	70.70	1	4,092	0.02%
2023/03/03	2	66.70	2	66.35	66.50	0	3,800	0.00%
2023/03/02	2	66.10	1	65.90	65.90	1	3,820	0.03%
2023/03/01	2	66.80	0	0.00	66.30	2	3,827	0.05%
2023/02/24	0	67.00	1	67.10	66.80	-1	3,849	-0.03%
2023/02/23	1	66.60	0	0.00	66.50	1	3,851	0.03%
2023/02/22	6	66.30	1	66.60	66.20	5	3,873	0.13%
2023/02/21	0	0.00	7	67.89	67.60	-7	3,879	-0.18%
2023/02/20	6	67.12	0	0.00	67.50	6	3,947	0.15%
2023/02/17	13	67.06	5	66.90	66.90	8	3,966	0.20%
2023/02/16	8	67.19	10	67.76	67.70	-2	3,962	-0.05%
2023/02/15	7	66.97	4	67.00	66.30	3	3,941	0.08%
2023/02/14	0	66.60	0	0.00	66.50	0	3,907	0.00%
2023/02/13	4	66.58	3	66.63	66.50	1	3,927	0.03%
2023/02/10	4	67.28	4	67.52	67.00	0	3,946	0.00%
2023/02/09	1	68.70	0	0.00	68.50	1	3,932	0.03%
2023/02/08	1	68.80	1	68.80	68.70	0	3,918	0.00%
2023/02/07	1	68.70	0	0.00	69.10	1	3,901	0.03%
2023/02/06	2	67.90	3	68.17	68.60	-1	3,895	-0.03%
2023/02/03	3	69.10	31	69.84	69.10	-28	3,846	-0.73%
2023/02/02	4	67.83	6	67.77	68.10	-2	3,694	-0.05%
2023/02/01	1	66.80	5.1	66.93	67.10	-4.1	3,638	-0.11%
2023/01/31	3	65.40	6.1	65.93	66.30	-3.1	3,600	-0.09%
2023/01/30	4	64.93	5.1	65.46	65.30	-1.1	3,581	-0.03%
2023/01/17	0	0.00	8	62.59	62.80	-8	3,502	-0.23%
2023/01/16	1	62.40	2	62.50	62.50	-1	3,522	-0.03%
2023/01/13	1	61.80	4	62.33	61.80	-3	3,544	-0.08%
2023/01/12	0	0.00	2	63.00	62.00	-2	3,574	-0.06%
2023/01/10	0	0.00	7	62.99	63.10	-7	3,637	-0.19%
2023/01/09	1	62.20	3	61.60	63.00	-2	3,665	-0.05%
2023/01/05	0	0.00	1	60.60	60.10	-1	3,756	-0.03%
2023/01/04	4	59.78	5	60.02	59.80	-1	3,793	-0.03%
2023/01/03	4	57.90	3	58.83	59.10	1	3,826	0.03%
2022/12/30	1	58.10	0	0.00	57.90	1	3,839	0.03%
2022/12/29	2	57.30	1	57.00	57.90	1	3,869	0.03%
2022/12/28	4	59.23	12	59.31	58.40	-8	3,943	-0.20%
2022/12/27	2	60.45	4	60.43	60.40	-2	3,945	-0.05%
2022/12/26	1	59.80	1	60.00	60.00	0	3,975	0.00%
2022/12/23	5	60.16	0	0.00	60.40	5	4,039	0.12%
2022/12/22	1	60.60	0	0.00	60.60	1	4,080	0.02%
2022/12/21	3	61.00	2	60.70	60.60	1	4,149	0.02%
2022/12/20	3	62.57	5	61.74	61.20	-2	4,155	-0.05%
2022/12/19	1	63.50	1	64.00	63.90	0	4,177	0.00%
2022/12/16	2	64.35	2	64.30	64.00	0	4,209	0.00%
2022/12/15	3	65.83	8	65.79	65.40	-5	4,215	-0.12%
2022/12/14	2	64.80	0	0.00	65.00	2	4,141	0.05%
2022/12/13	10	64.82	8	64.59	64.60	2	4,113	0.05%
2022/12/12	10	64.57	4	65.03	64.20	6	4,051	0.15%
2022/12/09	0	0.00	3	62.37	62.20	-3	3,860	-0.08%
2022/12/08	1	62.60	0	0.00	63.00	1	3,895	0.03%
2022/12/07	3	62.57	1	62.10	62.10	2	3,924	0.05%
2022/12/06	3.3	64.44	1	65.20	63.50	2.3	3,934	0.06%
2022/12/05	13	65.19	4	65.58	66.00	9	3,979	0.23%
2022/12/02	2	65.90	3	65.80	65.70	-1	4,065	-0.02%
2022/12/01	40	65.63	25	66.02	65.60	15	4,047	0.37%
2022/11/30	35	62.29	32	62.81	63.10	3	3,926	0.08%
2022/11/29	1	60.60	10	60.70	60.70	-9	3,892	-0.23%
2022/11/28	2	61.15	0	0.00	61.30	2	3,919	0.05%
2022/11/25	0	0.00	1	61.00	60.40	-1	4,007	-0.02%
2022/11/24	1	60.40	2.3	60.19	60.70	-1.3	4,036	-0.03%
2022/11/23	1	59.20	0	0.00	59.20	1	4,057	0.02%
2022/11/22	1.3	59.28	0	0.00	58.90	1.3	4,165	0.03%
2022/11/21	1	60.50	3	60.83	60.30	-2	4,361	-0.05%
2022/11/18	13	60.80	20	60.65	60.00	-7	4,769	-0.15%
2022/11/17	1.1	60.57	3	61.27	61.50	-1.9	4,768	-0.04%
2022/11/16	15	60.37	16	59.74	60.40	-1	4,782	-0.02%
2022/11/11	11	58.57	1	59.60	58.10	10	5,017	0.20%
2022/11/10	11	58.14	1	58.10	58.10	10	5,312	0.19%
2022/11/09	0	0.00	1	58.50	58.70	-1	5,539	-0.02%
2022/11/08	1	58.10	0	0.00	57.30	1	5,579	0.02%
2022/11/07	0	0.00	0.1	58.50	58.30	-0.1	5,601	0.00%
2022/11/03	0	0.00	3	57.47	58.00	-3	5,743	-0.05%
2022/11/02	3	57.10	14.1	57.44	57.20	-11.1	5,835	-0.19%
2022/11/01	0	0.00	0.1	56.00	55.90	-0.1	5,908	0.00%
2022/10/31	0	0.00	1.1	55.20	55.10	-1.1	6,159	-0.02%
2022/10/28	0.1	53.70	2	53.80	53.70	-1.9	6,484	-0.03%
2022/10/27	11	55.30	2.1	54.65	55.60	8.9	6,538	0.14%
2022/10/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2022/10/24	0	0.00	5	54.00	53.10	-5	6,523	-0.08%
2022/10/21	3	53.30	1	52.70	52.10	2	6,565	0.03%
2022/10/20	0.1	52.27	0	0.00	53.30	0.1	6,603	0.00%
2022/10/19	1.1	53.25	2	53.35	53.20	-0.9	6,675	-0.01%
2022/10/18	3	53.10	1	52.80	53.60	2	6,692	0.03%
2022/10/17	17	50.01	17	50.35	52.00	0	6,812	0.00%
2022/10/14	0	0.00	1	52.00	53.00	-1	7,022	-0.01%
2022/10/13	3	51.97	7	49.79	49.10	-4	7,058	-0.06%
2022/10/12	0	0.00	1	54.20	53.20	-1	7,066	-0.01%
2022/10/11	2	54.90	2	54.95	54.20	0	7,092	0.00%
2022/10/07	0	0.00	8	57.40	57.20	-8	7,117	-0.11%
2022/10/06	4	57.25	6	57.85	58.00	-2	7,179	-0.03%
2022/10/05	8	57.48	7	57.59	57.10	1	7,199	0.01%
2022/10/04	9	58.26	0	0.00	58.60	9	7,171	0.13%
2022/10/03	1	56.40	3	57.63	57.20	-2	7,236	-0.03%
2022/09/30	2	56.00	1	55.59	57.00	1	7,381	0.01%
2022/09/29	3	56.23	3.2	56.46	56.00	-0.2	7,404	0.00%
2022/09/28	2	55.55	0.2	57.00	55.00	1.9	7,415	0.02%
2022/09/27	2	58.40	6	57.80	59.50	-4	7,453	-0.05%
2022/09/26	8	59.44	5	59.00	57.90	3	7,571	0.04%
2022/09/23	0	62.50	8.4	62.19	62.00	-8.4	7,628	-0.11%
2022/09/21	0	0.00	2	64.50	64.40	-2	7,686	-0.03%
2022/09/20	1	65.30	1	65.20	65.40	0	7,731	0.00%
2022/09/19	1	65.20	1	65.20	65.00	0	7,790	0.00%
2022/09/15	0	0.00	1	68.30	66.40	-1	7,899	-0.01%
2022/09/14	3	66.27	1	67.30	67.40	2	7,925	0.03%
2022/09/13	8.2	67.90	2	67.90	67.00	6.2	7,975	0.08%
2022/09/12	1	67.30	1	67.60	67.80	0	8,102	0.00%
2022/09/08	15	65.93	43.4	67.04	68.50	-28.4	8,290	-0.34%
2022/09/07	3	63.17	5	64.48	64.40	-2	8,456	-0.02%
2022/09/06	7	64.09	3	66.17	63.60	4	8,418	0.05%
2022/09/05	8	69.58	22	67.77	67.50	-14	8,364	-0.17%
2022/09/02	2.2	70.26	4	69.90	69.70	-1.9	8,340	-0.02%
2022/09/01	3	70.10	5	70.22	68.90	-2	8,309	-0.02%
2022/08/31	1	69.00	2	69.85	69.90	-1	8,199	-0.01%
2022/08/30	3	69.03	0	0.00	69.10	3	8,195	0.04%
2022/08/29	17.2	68.65	1	68.80	68.30	16.2	8,202	0.20%
2022/08/26	17	71.62	12	71.48	71.60	5	8,191	0.06%
2022/08/25	56.3	71.76	48	70.98	70.10	8.3	8,089	0.10%
2022/08/24	0	0.00	1	67.60	68.10	-1	7,866	-0.01%
2022/08/23	3	68.40	2	68.25	68.20	1	8,076	0.01%
2022/08/22	2	69.05	0	0.00	69.30	2	8,299	0.02%
2022/08/19	2.3	70.23	8	70.11	69.90	-5.7	8,332	-0.07%
2022/08/18	10	69.76	3	69.83	70.40	7	8,275	0.08%
2022/08/17	23	71.83	33	71.33	71.00	-10	8,186	-0.12%
2022/08/16	12	69.33	20	69.74	70.20	-8	7,927	-0.10%
2022/08/15	8.1	67.55	3	67.10	67.90	5.1	7,819	0.06%
2022/08/12	2	66.10	1	66.40	66.20	1	7,855	0.01%
2022/08/11	3	67.27	1	66.20	66.30	2	7,936	0.03%
2022/08/10	1	67.00	1	67.80	66.80	0	8,128	0.00%
2022/08/09	2	68.50	5	67.98	67.40	-3	8,351	-0.04%
2022/08/08	4	65.40	3	66.53	67.30	1	8,537	0.01%
2022/08/05	25	67.92	10	67.88	67.60	15	8,520	0.18%
2022/08/04	16	65.61	27	65.61	66.70	-11	8,413	-0.13%
2022/08/03	11	62.75	1	62.70	63.40	10	8,327	0.12%
2022/08/02	4	63.33	0	0.00	63.50	4	8,470	0.05%
2022/08/01	2	65.25	2	64.85	64.80	0	8,563	0.00%
2022/07/29	6	64.88	3	65.13	65.00	3	8,652	0.03%
2022/07/28	12	64.59	8	64.25	63.80	4	8,937	0.04%
2022/07/27	7	64.01	13.1	63.63	64.50	-6.1	8,971	-0.07%
2022/07/26	4.1	63.80	2	62.95	62.60	2.1	9,027	0.02%
2022/07/25	7.1	65.30	9.1	65.03	65.10	-2	9,039	-0.02%
2022/07/22	26	66.37	30	65.55	65.80	-4	9,176	-0.04%
2022/07/21	13	64.76	20	63.97	66.20	-7	9,223	-0.08%
2022/07/20	7	62.21	9	62.31	62.40	-2	9,154	-0.02%
2022/07/19	3	60.90	1	60.70	60.90	2	9,272	0.02%
2022/07/18	1	59.90	4	60.20	59.80	-3	9,442	-0.03%
2022/07/15	13.1	58.98	3	58.23	59.00	10.1	9,747	0.10%
2022/07/14	3	55.90	14	57.33	58.30	-11	10,055	-0.11%
2022/07/13	12	56.04	2	56.85	55.80	10	10,347	0.10%
2022/07/12	6	55.00	16	56.02	54.80	-10	10,689	-0.09%
2022/07/11	3	58.07	1	58.30	58.10	2	10,957	0.02%
2022/07/08	23	57.71	14	59.22	58.00	9	11,017	0.08%
2022/07/07	12	54.28	3	55.43	55.80	9	10,898	0.08%
2022/07/06	2	56.90	3	54.57	53.90	-1	10,894	-0.01%
2022/07/05	1	55.80	2	56.55	56.50	-1	10,938	-0.01%
2022/07/04	3	57.53	1	56.90	56.90	2	10,930	0.02%
2022/07/01	7	61.26	2	61.80	57.90	5	11,029	0.05%
2022/06/30	5	64.20	7	63.27	63.00	-2	11,036	-0.02%
2022/06/29	3	67.07	0	0.00	67.60	3	11,191	0.03%
2022/06/28	0	0.00	10	68.27	68.00	-10	11,908	-0.08%
2022/06/27	4	69.80	0	0.00	70.00	4	13,329	0.03%
2022/06/24	1	66.80	3	67.70	67.00	-2	13,453	-0.01%
2022/06/23	9	66.70	2	65.85	66.30	7	13,603	0.05%
2022/06/22	2	68.75	1	66.30	66.60	1	13,864	0.01%
2022/06/21	2	67.45	2	68.95	69.40	0	14,058	0.00%
2022/06/20	13	67.68	12	66.78	66.10	1	14,344	0.01%
2022/06/17	49	69.31	32	69.43	69.10	17	14,401	0.12%
2022/06/16	19	74.02	36	74.26	71.60	-17	14,233	-0.12%
2022/06/15	1	79.00	2	79.20	79.00	-1	14,183	-0.01%
2022/06/14	6	78.48	4	78.45	78.90	2	14,341	0.01%
2022/06/13	5	80.06	1	79.50	79.50	4	14,314	0.03%
2022/06/10	1	81.20	1	81.10	81.80	0	14,409	0.00%
2022/06/09	0	0.00	1	80.10	81.50	-1	14,480	-0.01%
2022/06/08	0	0.00	6	81.80	80.80	-6	14,506	-0.04%
2022/06/07	1	81.20	1	81.20	81.50	0	14,549	0.00%
2022/06/06	9	81.66	6	81.57	81.40	3	14,548	0.02%
2022/06/02	9	83.70	8	83.21	83.10	1	14,535	0.01%
2022/06/01	13	84.80	1	84.90	84.00	12	14,505	0.08%
2022/05/31	11	84.09	15	84.09	83.80	-4	14,345	-0.03%
2022/05/30	19	83.18	13	83.13	84.50	6	14,193	0.04%
2022/05/27	0	0.00	27	80.50	80.20	-27	13,953	-0.19%
2022/05/26	24	80.80	6	80.07	78.90	18	13,935	0.13%
2022/05/25	2	79.40	4	79.50	80.20	-2	13,923	-0.01%
2022/05/24	10	79.87	14	79.44	78.70	-4	13,997	-0.03%
2022/05/23	9	81.73	7	82.30	81.20	2	14,026	0.01%
2022/05/20	9	80.68	10	81.27	81.20	-1	14,123	-0.01%
2022/05/19	13	78.94	10	80.03	81.20	3	14,577	0.02%
2022/05/18	25	81.66	15	81.39	81.20	10	14,594	0.07%
2022/05/17	6	81.27	21.1	80.65	82.40	-15.1	14,434	-0.10%
2022/05/16	12	79.21	22	80.20	78.40	-10	14,348	-0.07%
2022/05/13	9	76.63	3	76.57	77.20	6	14,440	0.04%
2022/05/12	8	76.35	14	76.22	75.50	-6	14,713	-0.04%
2022/05/11	21.1	77.08	19	77.41	77.10	2.1	15,081	0.01%
2022/05/10	21	74.89	10.5	74.43	75.50	10.5	14,961	0.07%
2022/05/09	11	78.60	4	78.15	77.10	7	15,062	0.05%
2022/05/06	9	79.84	3	80.63	81.20	6	15,546	0.04%
2022/05/05	12	81.48	9	81.62	81.40	3	15,572	0.02%
2022/05/04	4	78.90	6	78.63	78.60	-2	15,326	-0.01%
2022/05/03	9	77.54	4	77.88	77.90	5	15,547	0.03%
2022/04/29	5	77.82	2	76.69	76.10	3	15,578	0.02%
2022/04/28	2	74.40	1.5	75.43	76.00	0.5	15,557	0.00%
2022/04/27	1.6	73.53	7	73.96	76.10	-5.4	15,466	-0.03%
2022/04/26	13.5	77.83	11.5	77.88	77.00	2	15,339	0.01%
2022/04/25	14.2	79.83	19	80.21	78.70	-4.8	15,252	-0.03%
2022/04/22	31	82.87	9	83.88	82.80	22	15,120	0.15%
2022/04/21	44	83.52	60	83.49	84.60	-16	14,983	-0.11%
2022/04/20	18.2	80.82	7	80.97	80.80	11.2	14,855	0.08%
2022/04/19	46.2	83.04	42.2	81.95	80.60	4	14,623	0.03%
2022/04/18	13.2	82.70	23	82.29	82.00	-9.8	14,444	-0.07%
2022/04/15	36.3	85.82	25	86.33	85.00	11.3	14,235	0.08%
2022/04/14	13	92.69	3	93.00	90.80	10	14,260	0.07%
2022/04/13	8	93.89	5	93.80	93.80	3	14,192	0.02%
2022/04/12	0	0.00	10	93.96	93.30	-10	14,352	-0.07%
2022/04/11	22	95.50	20	95.04	95.00	2	14,407	0.01%
2022/04/08	4	98.43	5	98.38	98.10	-1	14,392	-0.01%
2022/04/07	19	99.71	6	100.10	98.00	13	14,346	0.09%
2022/04/06	8	100.41	4	99.85	101.50	4	14,168	0.03%
2022/04/01	20	99.62	10	99.89	100.50	10	14,162	0.07%
2022/03/31	37	105.18	20	104.67	102.00	17	13,986	0.12%
2022/03/30	68	107.32	80	106.87	105.00	-12	13,567	-0.09%
2022/03/29	13.4	99.90	10	99.10	98.80	3.4	12,340	0.03%
2022/03/28	6	98.58	11	98.56	98.40	-5	12,524	-0.04%
2022/03/25	7	100.29	11	100.20	99.90	-4	12,582	-0.03%
2022/03/24	40	97.74	36	97.66	97.80	4	12,322	0.03%
2022/03/23	12	100.01	6	99.98	99.60	6	12,188	0.05%
2022/03/22	16	102.69	4	102.75	102.50	12	12,003	0.10%
2022/03/21	3	105.50	10	104.65	105.00	-7	11,884	-0.06%
2022/03/18	12	103.63	15	104.37	105.00	-3	11,866	-0.03%
2022/03/17	4	100.85	4	101.38	102.00	0	11,702	0.00%
2022/03/16	5	95.64	6	96.33	96.30	-1	11,705	-0.01%
2022/03/15	13.1	97.68	11.1	96.62	95.00	2	11,863	0.02%
2022/03/14	5.1	102.13	6	102.50	102.00	-0.9	11,960	-0.01%
2022/03/11	0	0.00	1	101.00	101.00	-1	12,395	-0.01%
2022/03/10	6	100.72	3	100.53	99.50	3	12,755	0.02%
2022/03/09	4	96.33	4	96.60	97.70	0	13,630	0.00%
2022/03/08	3	94.07	1	93.70	93.70	2	13,895	0.01%
2022/03/07	7	98.19	8	98.76	97.30	-1	14,153	-0.01%
2022/03/04	1	101.00	2.1	101.27	101.50	-1.1	14,469	-0.01%
2022/03/03	2	104.25	6	103.50	103.00	-4	14,750	-0.03%
2022/03/02	2	102.50	4	102.25	103.50	-2	14,986	-0.01%
2022/03/01	4	102.88	3	102.50	103.50	1	15,294	0.01%
2022/02/25	3	101.50	1	101.00	100.50	2	15,771	0.01%
2022/02/24	10	101.44	8.2	101.05	99.40	1.8	16,240	0.01%
2022/02/23	2	102.25	2.2	101.91	104.00	-0.2	16,640	0.00%
2022/02/22	10.1	103.26	9.5	102.65	102.50	0.6	17,811	0.00%
2022/02/21	28	110.11	23.3	109.81	106.00	4.7	18,081	0.03%
2022/02/18	3	107.17	1	108.50	109.00	2	17,897	0.01%
2022/02/17	6	106.42	27	106.70	107.00	-21	18,019	-0.12%
2022/02/16	17	107.59	16	108.38	107.00	1	18,175	0.01%
2022/02/15	20	107.68	22	107.91	105.00	-2	18,300	-0.01%
2022/02/14	53	105.43	42.2	105.87	106.00	10.8	18,441	0.06%
2022/02/11	36	105.64	55	105.85	105.00	-19	18,444	-0.10%
2022/02/10	8	102.13	11	102.32	103.00	-3	18,668	-0.02%
2022/02/09	25	103.66	21	103.21	103.00	4	19,384	0.02%
2022/02/08	19	100.81	19	100.62	102.00	0	19,523	0.00%
2022/02/07	9	93.73	7	94.24	95.00	2	19,910	0.01%
2022/01/26	3.2	90.56	3	90.63	90.50	0.2	20,923	0.00%
2022/01/25	16.3	92.45	14	91.50	89.50	2.3	22,423	0.01%
2022/01/24	3	86.53	3	89.27	91.30	0	22,697	0.00%
2022/01/21	4	89.43	1	90.30	88.70	3	23,536	0.01%
2022/01/20	3	90.07	1	89.70	90.30	2	24,081	0.01%
2022/01/19	1	90.10	0	0.00	90.40	1	24,609	0.00%
2022/01/18	12.3	93.54	13	94.17	92.40	-0.7	25,087	0.00%
2022/01/17	1	91.60	4	91.10	92.00	-3	25,652	-0.01%
2022/01/14	2	88.50	1	89.30	89.30	1	26,174	0.00%
2022/01/13	12	90.38	11	90.67	90.60	1	27,169	0.00%
2022/01/12	2	93.00	1	92.50	92.70	1	27,947	0.00%
2022/01/11	9	95.09	6	95.32	93.70	3	28,558	0.01%
2022/01/10	4	97.45	8	97.88	98.60	-4	28,664	-0.01%
2022/01/07	31	96.07	37	95.68	95.00	-6	28,617	-0.02%
2022/01/06	1	100.00	1	100.00	100.50	0	28,343	0.00%
2022/01/05	14	100.71	19	100.50	102.00	-5	28,453	-0.02%
2022/01/04	7	104.36	0.2	104.50	104.00	6.9	28,502	0.02%
2022/01/03	4	106.63	1	106.00	105.50	3	28,716	0.01%
2021/12/30	2	106.75	1	107.00	107.00	1	28,796	0.00%
2021/12/29	1	107.00	1	107.00	107.00	0	28,910	0.00%
2021/12/28	6	109.42	2	110.00	108.00	4	29,134	0.01%
2021/12/27	5	108.50	5	108.40	109.00	0	29,185	0.00%
2021/12/24	21	108.76	24	110.96	107.50	-3	29,287	-0.01%
2021/12/23	12	111.21	16	110.66	111.50	-4	29,125	-0.01%
2021/12/22	53	109.77	33.1	109.11	108.00	19.9	29,022	0.07%
2021/12/21	7.1	108.08	11.3	108.42	108.00	-4.2	28,709	-0.01%
2021/12/20	1	105.50	3	105.00	105.00	-2	28,555	-0.01%
2021/12/17	14.1	106.24	10	103.70	104.50	4.1	28,800	0.01%
2021/12/16	5.2	106.48	20	107.68	109.00	-14.8	28,899	-0.05%
2021/12/15	11	105.32	3	104.83	106.00	8	28,763	0.03%
2021/12/14	8	102.94	5	102.50	102.50	3	28,719	0.01%
2021/12/13	8	105.31	9	106.22	106.00	-1	28,701	0.00%
2021/12/10	13	105.62	15	106.23	105.00	-2	28,726	-0.01%
2021/12/09	25	110.68	21	109.55	109.00	4	28,660	0.01%
2021/12/08	15	112.27	27	112.15	112.00	-12	28,764	-0.04%
2021/12/07	28	113.50	26	113.96	110.00	2	28,852	0.01%
2021/12/06	9	112.11	11	112.27	113.00	-2	28,486	-0.01%
2021/12/03	70	112.68	75	113.17	111.50	-5	28,344	-0.02%
2021/12/02	5	110.40	9.1	109.64	107.00	-4.1	27,818	-0.01%
2021/12/01	24	110.98	31	110.74	110.50	-7	27,901	-0.03%
2021/11/30	19.1	108.17	43.2	108.12	110.50	-24.1	28,112	-0.09%
2021/11/29	46	104.72	58	104.00	106.00	-12	28,267	-0.04%
2021/11/26	25	106.54	13.2	104.61	103.50	11.9	28,113	0.04%
2021/11/25	28.2	108.94	17	110.47	108.00	11.2	27,981	0.04%
2021/11/24	65.2	110.00	85	110.53	112.00	-19.9	27,809	-0.07%
2021/11/23	29.1	108.68	9	108.94	106.00	20.1	27,568	0.07%
2021/11/22	29.1	111.86	24	110.13	108.50	5.1	27,561	0.02%
2021/11/19	41	111.41	32	112.23	111.50	9	27,864	0.03%
2021/11/18	68	104.46	85.2	104.86	106.00	-17.2	27,212	-0.06%
2021/11/17	29	102.66	14	102.71	102.00	15	27,315	0.05%
2021/11/16	21	99.56	8	100.58	98.20	13	27,667	0.05%
2021/11/15	2.2	101.00	9	100.22	100.50	-6.8	28,029	-0.02%
2021/11/12	3	101.83	5	103.30	100.50	-2	28,240	-0.01%
2021/11/11	10.4	100.10	13	100.25	101.00	-2.6	28,331	-0.01%
2021/11/10	27.1	96.75	26	97.22	97.90	1.1	28,092	0.00%
2021/11/09	41.1	98.04	39	97.72	98.00	2.1	27,946	0.01%
2021/11/08	43	101.31	21	99.87	99.20	22	27,499	0.08%
2021/11/05	6	108.67	10	109.10	110.00	-4	26,953	-0.01%
2021/11/04	57.5	111.97	41	112.33	110.00	16.5	26,808	0.06%
2021/11/03	60	108.79	64.1	108.75	108.00	-4.1	26,125	-0.02%
2021/11/02	100	118.39	116	118.22	111.50	-16	25,206	-0.06%	大賣/
2021/11/01	34	122.46	18	122.14	123.50	16	23,823	0.07%
2021/10/29	61.1	114.14	61	114.07	112.50	0.1	23,484	0.00%
2021/10/28	53	108.53	74	108.82	107.50	-21	22,973	-0.09%
2021/10/27	34	106.96	57.3	106.13	107.00	-23.3	22,734	-0.10%
2021/10/26	139.3	108.67	119	107.90	101.50	20.3	22,334	0.09%	大買/大賣/
2021/10/25	38	104.93	31	105.05	105.50	7	22,136	0.03%
2021/10/22	17	102.44	13	101.92	101.50	4	22,045	0.02%
2021/10/21	41	100.95	41.2	101.85	100.50	-0.2	22,333	0.00%
2021/10/20	40	97.63	39.1	97.63	96.80	0.9	22,038	0.00%
2021/10/19	23.3	99.54	32	99.08	101.50	-8.7	22,139	-0.04%
2021/10/18	17	93.23	7	93.39	92.60	10	21,900	0.05%
2021/10/15	5	91.38	1	91.00	91.40	4	22,556	0.02%
2021/10/14	0	0.00	4	88.68	89.00	-4	23,483	-0.02%
2021/10/13	21	92.88	15	87.29	87.40	6	23,748	0.03%
2021/10/12	24	94.99	13	93.88	93.30	11	24,108	0.05%
2021/10/08	11	92.77	13	93.63	94.00	-2	24,790	-0.01%
2021/10/07	1	88.20	4	89.50	89.50	-3	25,392	-0.01%
2021/10/06	8	87.50	20	87.25	86.20	-12	25,823	-0.05%
2021/10/05	2	80.70	20.3	84.75	86.50	-18.3	26,290	-0.07%
2021/10/04	6	82.60	4	82.75	81.10	2	26,522	0.01%
2021/10/01	10	85.50	4	84.38	84.10	6	26,890	0.02%
2021/09/30	5	89.44	2	89.50	89.30	3	27,668	0.01%
2021/09/29	8	89.03	7	88.54	87.70	1	28,122	0.00%
2021/09/28	5	94.08	1	92.10	91.80	4	28,938	0.01%
2021/09/27	1	96.10	0	0.00	94.60	1	29,581	0.00%
2021/09/24	32	95.75	27	96.21	95.00	5	30,007	0.02%
2021/09/23	5	94.02	9	93.44	95.40	-4	30,217	-0.01%
2021/09/22	1	90.10	1	90.50	90.20	0	30,320	0.00%
2021/09/17	3	91.37	5	91.42	92.30	-2	31,093	-0.01%
2021/09/16	5	90.92	6	91.18	90.40	-1	31,844	0.00%
2021/09/15	1	90.60	1	91.30	92.30	0	32,181	0.00%
2021/09/14	3	93.00	7	92.59	91.70	-4	32,862	-0.01%
2021/09/13	9	94.38	11	96.15	92.30	-2	33,164	-0.01%
2021/09/10	12	91.86	16	93.39	94.90	-4	33,443	-0.01%
2021/09/09	2	91.40	9	92.24	93.90	-7	34,291	-0.02%
2021/09/08	20	92.42	17.2	92.51	90.50	2.8	35,196	0.01%
2021/09/07	23	91.27	54	91.43	94.30	-31	35,488	-0.09%
2021/09/06	16	98.26	17	97.35	94.50	-1	35,198	0.00%
2021/09/03	31	97.75	25.8	97.93	98.50	5.2	34,882	0.01%
2021/09/02	45	103.02	16	101.38	100.50	29	34,527	0.08%
2021/09/01	5	109.80	5	109.10	111.00	0	34,572	0.00%
2021/08/31	4	107.00	6.1	108.08	108.50	-2.1	34,495	-0.01%
2021/08/30	8	109.00	4.2	108.99	110.00	3.8	34,408	0.01%
2021/08/27	14	108.07	15	106.87	106.50	-1	34,340	0.00%
2021/08/26	45	113.16	57.2	113.12	111.50	-12.2	34,147	-0.04%
2021/08/25	47.8	112.42	52.7	114.01	113.00	-4.9	34,077	-0.01%
2021/08/24	52.2	109.77	40	110.26	107.50	12.2	33,308	0.04%
2021/08/23	18	107.31	19	107.76	106.00	-1	32,775	0.00%
2021/08/20	37	103.88	44	103.49	105.00	-7	32,351	-0.02%
2021/08/19	35	100.58	29	101.30	99.00	6	31,672	0.02%
2021/08/18	43	96.47	47.3	92.66	100.00	-4.3	31,083	-0.01%
2021/08/17	23	96.64	27	94.07	91.00	-4	30,700	-0.01%
2021/08/16	39	97.36	35.4	99.03	98.90	3.6	30,369	0.01%
2021/08/13	9.1	99.07	6.1	98.59	97.00	3.1	30,232	0.01%
2021/08/12	5.4	100.04	8	101.01	103.00	-2.7	30,107	-0.01%
2021/08/11	21	99.67	19	97.83	97.60	2	29,975	0.01%
2021/08/10	29	100.10	20	100.19	101.00	9	29,776	0.03%
2021/08/09	25	101.76	24	103.33	100.50	1	29,579	0.00%
2021/08/06	9	106.33	17.1	105.79	108.50	-8.1	29,399	-0.03%
2021/08/05	11	108.68	10	109.95	108.50	1	29,282	0.00%
2021/08/04	28	113.96	22.5	113.00	113.00	5.5	29,279	0.02%
2021/08/03	12	114.13	13	114.12	113.50	-1	29,284	0.00%
2021/08/02	28.5	107.82	39.1	110.66	111.50	-10.6	28,915	-0.04%
2021/07/30	5	103.90	4.1	104.15	102.50	0.9	28,598	0.00%
2021/07/29	34	106.07	34	105.78	107.00	0	28,473	0.00%
2021/07/28	70	105.97	46	105.75	104.50	24	28,180	0.09%
2021/07/27	79.1	118.38	58.3	119.26	114.50	20.8	27,765	0.07%
2021/07/26	57.4	118.21	66.4	117.95	115.50	-9	27,020	-0.03%
2021/07/23	49.4	112.13	27.1	114.05	110.00	22.4	26,312	0.09%
2021/07/22	4	109.50	22.5	111.88	113.50	-18.5	25,352	-0.07%
2021/07/21	43.1	107.40	25.1	109.09	103.50	18	25,114	0.07%
2021/07/20	37.5	105.45	33	105.68	108.50	4.5	24,422	0.02%
2021/07/19	13.2	101.58	15	102.37	100.00	-1.8	23,783	-0.01%
2021/07/16	37	102.22	31	102.10	102.50	6	24,120	0.02%
2021/07/15	14	97.49	44	96.74	100.00	-30	24,054	-0.12%
2021/07/14	48	100.71	32.9	101.94	98.10	15.1	23,919	0.06%
2021/07/13	25	112.66	17	113.76	109.00	8	23,126	0.03%
2021/07/12	19	101.85	14	101.93	105.50	5	22,646	0.02%
2021/07/09	34.3	97.09	36	97.29	96.00	-1.7	22,042	-0.01%
2021/07/08	9.4	97.15	8	97.59	94.80	1.4	21,711	0.01%
2021/07/07	111	96.62	113.9	97.33	93.60	-2.9	21,344	-0.01%	大買/大賣/
2021/07/06	20.2	91.06	27	92.38	92.60	-6.8	20,611	-0.03%
2021/07/05	44	93.48	63.5	93.46	90.50	-19.5	20,264	-0.10%
2021/07/02	99	85.00	162.5	83.32	87.60	-63.5	19,651	-0.32%	大賣/
2021/07/01	41	82.75	21	81.57	79.70	20	19,370	0.10%
2021/06/30	39.3	83.85	56.4	84.15	86.20	-17.2	19,562	-0.09%
2021/06/29	32.1	79.35	17	79.91	78.70	15.1	19,614	0.08%
2021/06/28	63.9	80.70	47	81.53	79.60	16.9	19,407	0.09%
2021/06/25	118.2	78.39	130.5	78.86	81.80	-12.3	18,838	-0.07%	大買/大賣/
2021/06/24	119	74.66	125	74.84	74.40	-6	18,163	-0.03%	大買/大賣/
2021/06/23	218	73.23	222.3	72.46	74.50	-4.3	17,792	-0.02%	大買/大賣/
2021/06/22	25	69.23	26.5	69.06	69.90	-1.5	17,070	-0.01%
2021/06/21	33	68.87	18	67.27	66.20	15	16,679	0.09%
2021/06/18	46.4	68.85	71.3	66.90	68.90	-24.9	16,156	-0.15%
2021/06/17	84.8	65.10	130.6	63.33	65.20	-45.8	15,070	-0.30%	大賣/
2021/06/16	53.8	60.69	19	60.85	61.00	34.8	14,076	0.25%
2021/06/15	2	57.60	5.3	57.81	57.80	-3.3	13,617	-0.02%
2021/06/10	6	56.47	3	57.00	57.00	3	13,668	0.02%
2021/06/09	28	56.67	36	57.26	56.50	-8	13,562	-0.06%
2021/06/08	0	0.00	2	54.55	54.80	-2	13,053	-0.02%
2021/06/07	3	53.17	0	0.00	53.40	3	13,119	0.02%
2021/06/04	8	53.05	2	54.00	54.00	6	13,221	0.05%
2021/06/02	38	52.96	11.1	54.37	52.90	26.9	13,253	0.20%
2021/06/01	1.1	51.50	2	51.70	52.00	-0.9	12,855	-0.01%
2021/05/31	2	50.90	2	51.05	51.20	0	12,919	0.00%
2021/05/28	4	50.70	12	50.13	50.60	-8	13,004	-0.06%
2021/05/27	1	48.35	1	47.70	48.35	0	13,181	0.00%
2021/05/26	1	47.90	2	48.00	48.40	-1	13,217	-0.01%
2021/05/25	1	47.50	3	48.32	47.85	-2	13,317	-0.02%
2021/05/24	9	46.32	0	0.00	46.25	9	13,390	0.07%
2021/05/21	5	44.89	5	45.08	46.15	0	13,538	0.00%
2021/05/20	2	43.80	0	0.00	43.85	2	13,616	0.01%
2021/05/19	11	44.50	10	44.59	45.60	1	13,604	0.01%
2021/05/18	4	43.03	4	42.45	43.55	0	13,512	0.00%
2021/05/13	9	42.78	21	43.99	44.00	-12	13,381	-0.09%
2021/05/12	18	44.87	12	45.60	43.50	6	13,348	0.04%
2021/05/11	31	47.73	1	48.15	46.60	30	13,217	0.23%
2021/05/10	2	51.45	0	0.00	51.10	2	13,093	0.02%
2021/05/06	0	0.00	5	51.10	50.70	-5	13,602	-0.04%
2021/05/05	1	51.40	0	0.00	50.90	1	13,569	0.01%
2021/05/04	11	52.85	16	53.11	52.40	-5	13,623	-0.04%
2021/05/03	2	57.20	0	0.00	55.50	2	13,697	0.01%
2021/04/29	10	59.60	9	59.19	59.00	1	13,737	0.01%
2021/04/28	2	60.20	7	61.13	60.50	-5	13,804	-0.04%
2021/04/27	20	60.86	12	60.26	60.20	8	13,935	0.06%
2021/04/26	9	62.54	3	63.50	62.70	6	13,805	0.04%
2021/04/23	41	63.38	19	63.08	62.40	22	13,876	0.16%
2021/04/22	35	63.45	36	63.40	60.50	-1	13,695	-0.01%
2021/04/21	32	60.21	29	60.47	61.70	3	13,209	0.02%
2021/04/20	39	60.41	48	59.46	59.50	-9	12,870	-0.07%
2021/04/19	4	56.30	6	56.45	56.70	-2	12,514	-0.02%
2021/04/16	4	55.38	9	55.66	56.00	-5	12,781	-0.04%
2021/04/15	2	54.85	0	0.00	55.40	2	12,871	0.02%
2021/04/14	0	0.00	10	55.35	55.40	-10	12,979	-0.08%
2021/04/13	16	57.44	7	58.31	55.80	9	13,158	0.07%
2021/04/12	19	57.48	5	57.00	57.10	14	13,235	0.11%
2021/04/09	2	59.10	2.1	59.37	58.60	-0.1	13,439	0.00%
2021/04/08	11	60.67	37	60.26	60.70	-26	14,110	-0.18%
2021/04/07	39	59.07	26	58.29	59.60	13	14,202	0.09%
2021/04/06	20.1	57.21	15	58.21	59.60	5.1	14,068	0.04%
2021/04/01	5	55.82	24	55.79	54.50	-19	13,793	-0.14%
2021/03/31	8	53.59	0	0.00	53.50	8	14,143	0.06%
2021/03/30	6	54.12	6	54.67	54.00	0	15,208	0.00%
2021/03/29	1	53.40	9	54.36	54.60	-8	16,146	-0.05%
2021/03/26	0	0.00	2	52.90	53.70	-2	16,282	-0.01%
2021/03/25	4	52.83	2	52.20	52.20	2	16,368	0.01%
2021/03/23	2	54.35	2	53.30	53.00	0	16,589	0.00%
2021/03/22	4	54.58	2	54.70	54.40	2	16,726	0.01%
2021/03/19	6	54.70	4	54.48	54.60	2	16,967	0.01%
2021/03/18	4	54.58	5	54.94	54.20	-1	17,189	-0.01%
2021/03/17	8	54.66	8	54.43	54.20	0	17,384	0.00%
2021/03/16	2	53.90	24	54.20	53.80	-22	17,675	-0.12%
2021/03/15	3	53.97	1	54.00	54.10	2	18,108	0.01%
2021/03/12	4	53.18	1	53.50	53.10	3	18,159	0.02%
2021/03/11	16	52.29	17	52.37	52.90	-1	18,251	-0.01%
2021/03/10	17	50.71	23	51.25	51.40	-6	18,268	-0.03%
2021/03/09	8	48.69	8	48.94	48.70	0	18,249	0.00%
2021/03/08	3	50.62	0	0.00	49.65	3	18,577	0.02%
2021/03/05	5	51.60	0	0.00	51.30	5	18,928	0.03%
2021/03/04	4	52.18	1	53.80	51.60	3	19,241	0.02%
2021/03/03	4	53.18	32	53.20	54.10	-28	19,614	-0.14%
2021/03/02	49	56.11	17	55.24	53.90	32	19,881	0.16%
2021/02/26	0	0.00	1	54.00	54.00	-1	20,047	0.00%
2021/02/25	3	55.80	3	55.10	54.60	0	21,355	0.00%
2021/02/24	12	55.33	15	54.87	55.00	-3	22,443	-0.01%
2021/02/23	11.5	55.29	11	55.06	55.00	0.5	22,545	0.00%
2021/02/22	7	54.51	5	55.20	54.40	2	22,470	0.01%
2021/02/19	2	53.20	1	53.00	53.10	1	22,464	0.00%
2021/02/18	4	51.70	10	52.40	52.40	-6	22,985	-0.03%
2021/02/17	5	51.70	3	51.47	51.80	2	23,384	0.01%
2021/02/05	2	49.08	15	49.15	48.90	-13	23,516	-0.06%
2021/02/04	1	49.50	0	0.00	49.35	1	24,050	0.00%
2021/02/03	4	51.15	11	51.09	50.60	-7	24,582	-0.03%
2021/02/02	0	0.00	2	49.95	50.00	-2	24,837	-0.01%
2021/02/01	13	49.26	0	0.00	49.00	13	24,991	0.05%
2021/01/29	18	51.97	9	52.31	50.50	9	24,939	0.04%
2021/01/28	12	51.03	0	0.00	51.20	12	24,472	0.05%
2021/01/27	1	51.80	1	52.60	52.50	0	24,442	0.00%
2021/01/26	8	53.79	6	52.60	52.00	2	24,460	0.01%
2021/01/25	15	53.06	18	53.40	53.30	-3	24,404	-0.01%
2021/01/22	4	50.85	3	50.93	51.60	1	24,222	0.00%
2021/01/21	16	52.29	4	51.85	51.00	12	24,138	0.05%
2021/01/20	4	52.48	17	52.29	51.70	-13	24,060	-0.05%
2021/01/19	6	54.75	7	54.97	54.80	-1	23,846	0.00%
2021/01/18	28	55.65	5	54.96	55.50	23	23,821	0.10%
2021/01/15	9	54.11	4	53.98	54.00	5	23,598	0.02%
2021/01/14	3	54.20	1	54.80	53.90	2	23,431	0.01%
2021/01/13	10	54.80	1	55.80	55.30	9	23,327	0.04%
2021/01/12	6	56.18	8	56.68	55.30	-2	23,246	-0.01%
2021/01/11	17	56.11	20	55.18	56.50	-3	22,867	-0.01%
2021/01/08	10	53.45	2	54.50	53.50	8	22,833	0.04%
2021/01/07	3	53.77	7	53.44	53.20	-4	23,230	-0.02%
2021/01/06	8	53.05	11	52.84	53.00	-3	23,313	-0.01%
2021/01/05	3.1	53.65	7	53.76	54.70	-3.9	23,142	-0.02%
2021/01/04	7	55.11	10	55.14	54.70	-3	23,109	-0.01%
2020/12/31	33	54.86	60.1	54.96	54.10	-27.1	23,051	-0.12%
2020/12/30	13.3	52.56	11.1	52.21	51.80	2.2	22,367	0.01%
2020/12/29	6	51.40	13	51.75	52.80	-7	22,044	-0.03%
2020/12/28	32.4	52.06	18	51.96	51.60	14.4	21,821	0.07%
2020/12/25	38	51.80	35.3	51.96	51.00	2.7	21,429	0.01%
2020/12/24	123	49.77	125	49.66	50.60	-2	20,612	-0.01%	大買/大賣/
2020/12/23	153	47.69	157.1	46.78	46.90	-4.1	19,511	-0.02%	大買/大賣/
2020/12/22	13	45.43	20	45.73	43.60	-7	18,595	-0.04%
2020/12/21	1	44.35	13	43.02	44.60	-12	18,505	-0.06%
2020/12/18	3	44.67	2	45.10	44.00	1	18,713	0.01%
2020/12/17	2	45.23	4	44.81	45.25	-2	18,690	-0.01%
2020/12/16	0.1	43.60	7	44.21	44.75	-7	18,660	-0.04%
2020/12/15	13	43.48	4	44.74	42.70	9	18,800	0.05%
2020/12/14	11	45.35	17	45.60	45.10	-6	19,025	-0.03%
2020/12/11	15	44.08	8	44.34	44.10	7	18,840	0.04%
2020/12/10	20	46.22	11	46.75	45.80	9	18,653	0.05%
2020/12/09	38.2	46.50	36	46.70	45.95	2.2	18,353	0.01%
2020/12/08	1	44.45	7	44.87	44.95	-6	17,978	-0.03%
2020/12/07	2	44.78	1	44.30	44.30	1	17,988	0.01%
2020/12/04	2	44.35	4	44.36	44.30	-2	17,926	-0.01%
2020/12/03	10	45.30	10	44.99	44.35	0	17,860	0.00%
2020/12/02	22.1	45.34	11	45.19	44.70	11.1	17,857	0.06%
2020/12/01	7	43.84	7	44.41	45.80	0	17,637	0.00%
2020/11/30	24	44.96	54	44.87	44.60	-30	17,461	-0.17%
2020/11/27	43	43.88	33	44.29	45.15	10	17,327	0.06%
2020/11/26	5	44.13	28	43.67	43.65	-23	17,355	-0.13%
2020/11/25	19	42.71	17	43.40	42.40	2	17,154	0.01%
2020/11/24	81	44.80	144	45.45	43.20	-63	17,057	-0.37%	大賣/
2020/11/23	137	43.75	83.4	42.72	44.40	53.6	16,399	0.33%	大買/
2020/11/20	32	40.25	16	40.42	40.40	16	16,776	0.10%
2020/11/19	7	39.16	8	39.43	39.00	-1	16,927	-0.01%
2020/11/18	6	39.93	14	39.89	39.55	-8	17,618	-0.05%
2020/11/17	29	40.10	5	40.00	39.50	24	18,922	0.13%
2020/11/16	4	39.64	38	40.42	41.35	-34	21,270	-0.16%
2020/11/13	0	0.00	32	38.79	38.70	-32	21,508	-0.15%
2020/11/12	61	39.24	31	38.33	38.15	30	21,713	0.14%
2020/11/11	41	40.65	41	39.77	40.35	0	21,395	0.00%
2020/11/10	52	38.83	27	39.02	38.05	25	20,909	0.12%
2020/11/09	7.2	38.60	16	38.78	39.00	-8.9	20,791	-0.04%
2020/11/05	1	37.85	3	38.18	37.90	-2	20,769	-0.01%
2020/11/04	3	36.90	2	36.53	37.00	1	20,901	0.00%
2020/11/03	0	0.00	2	36.80	36.90	-2	21,491	-0.01%
2020/11/02	0	0.00	1	35.30	35.30	-1	22,085	0.00%
2020/10/30	3	36.75	2	36.90	36.05	1	22,205	0.00%
2020/10/29	0	0.00	1	37.35	37.20	-1	22,509	0.00%
2020/10/28	1	37.90	5	37.70	37.55	-4	22,554	-0.02%
2020/10/27	5	38.21	2	38.35	38.45	3	22,538	0.01%
2020/10/26	4	38.55	6	38.33	38.10	-2	22,623	-0.01%
2020/10/23	1	37.85	4	38.11	38.15	-3	22,541	-0.01%
2020/10/22	1	37.80	1	37.70	37.80	0	22,637	0.00%
2020/10/21	2	37.23	3	37.48	37.40	-1	22,620	0.00%
2020/10/20	3	37.07	1	36.75	36.75	2	22,601	0.01%
2020/10/19	5	36.80	0	0.00	37.15	5	22,594	0.02%
2020/10/16	10	38.04	11.8	37.38	36.80	-1.8	22,574	-0.01%
2020/10/15	19	39.37	6	39.58	39.00	13	22,229	0.06%
2020/10/14	1	39.05	12	38.86	38.70	-11	21,642	-0.05%
2020/10/13	1	38.95	7	38.74	38.30	-6	21,478	-0.03%
2020/10/12	2	38.65	3	38.47	38.30	-1	21,336	0.00%
2020/10/08	9	38.69	14	38.15	37.95	-5	21,233	-0.02%
2020/10/07	2.2	38.08	27.8	38.07	38.40	-25.7	21,039	-0.12%
2020/10/06	3	37.62	10	37.45	37.45	-7	20,941	-0.03%
2020/10/05	1	36.40	6	36.62	36.90	-5	21,030	-0.02%
2020/09/30	10	36.10	3	35.60	36.30	7	21,064	0.03%
2020/09/29	7	36.21	12	36.21	35.75	-5	21,134	-0.02%
2020/09/28	14	35.45	14	35.58	35.45	0	21,083	0.00%
2020/09/25	11	35.35	354	34.11	34.95	-343	21,098	-1.63%	大賣/鉅額交易
2020/09/24	13	35.73	5	36.04	35.30	8	21,089	0.04%
2020/09/23	12	38.04	11	37.60	37.10	1	21,179	0.00%
2020/09/22	6	37.58	4	37.38	37.05	2	20,890	0.01%
2020/09/21	1	37.40	2	37.90	37.40	-1	20,794	0.00%
2020/09/18	8	37.88	16	38.10	37.60	-8	20,814	-0.04%
2020/09/17	11	37.84	31	37.89	38.20	-20	20,556	-0.10%
2020/09/16	11	36.66	14	36.44	36.40	-3	20,061	-0.01%
2020/09/15	5	36.59	3	36.32	35.90	2	19,992	0.01%
2020/09/14	11	36.02	1	36.10	36.10	10	20,063	0.05%
2020/09/11	26	35.31	11	34.75	34.65	15	20,003	0.07%
2020/09/10	8	36.89	14	36.76	36.20	-6	19,836	-0.03%
2020/09/09	7	35.62	27	35.36	36.40	-20	19,777	-0.10%
2020/09/08	1.2	36.19	2	36.15	35.90	-0.8	19,786	0.00%
2020/09/07	18.1	36.99	11	37.08	35.70	7.1	19,811	0.04%
2020/09/04	16.2	36.22	1	36.45	36.75	15.2	19,837	0.08%
2020/09/03	164	38.20	70	38.35	37.40	94	19,855	0.47%	大買/
2020/09/02	34	38.00	64	37.86	38.00	-30	19,694	-0.15%
2020/09/01	64.3	37.94	105	37.89	38.55	-40.7	19,779	-0.21%	大賣/
2020/08/31	77.2	37.06	24	37.26	36.70	53.2	19,408	0.27%
2020/08/28	85	37.60	77	37.68	37.40	8	19,647	0.04%
2020/08/27	36.4	37.69	18	37.81	37.35	18.4	20,272	0.09%
2020/08/26	113	39.97	114	39.95	38.40	-1	19,892	-0.01%	大買/大賣/
2020/08/25	59.6	38.66	12	38.60	38.40	47.6	18,326	0.26%
2020/08/24	122	37.95	113	38.49	39.00	9	17,887	0.05%	大買/大賣/
2020/08/21	206	38.57	167	38.62	37.95	39	17,062	0.23%	大買/大賣/
2020/08/20	400	37.32	200	37.61	38.75	200	15,582	1.28%	大買/大賣/鉅額交易
2020/08/19	36	35.96	29.9	36.38	36.85	6.1	12,641	0.05%
2020/08/18	44	32.09	78	32.49	33.50	-34	11,930	-0.28%
2020/08/17	28	31.83	27	31.93	32.00	1	11,501	0.01%
2020/08/14	1	29.90	2	30.50	30.45	-1	11,271	-0.01%
2020/08/13	0	0.00	5	30.39	30.05	-5	11,222	-0.04%
2020/08/12	8.1	29.87	4	29.73	29.90	4.1	11,049	0.04%
2020/08/11	3.5	30.47	2	30.38	29.80	1.5	10,944	0.01%
2020/08/10	29.5	31.38	0	0.00	30.40	29.5	10,915	0.27%
2020/08/07	23	32.37	48	32.14	32.40	-25	10,682	-0.23%
2020/08/06	65	32.36	68.8	32.02	32.65	-3.8	10,058	-0.04%
2020/08/05	19	29.73	26	29.94	29.70	-7	9,412	-0.07%
2020/08/04	22	29.27	7	30.91	28.80	15	9,278	0.16%
2020/08/03	17	30.03	17	29.81	29.70	0	8,947	0.00%
2020/07/31	3	29.27	3	29.23	29.35	0	8,858	0.00%
2020/07/30	5	29.28	10	29.10	29.55	-5	8,845	-0.06%
2020/07/29	0	0.00	3	27.83	28.40	-3	8,775	-0.03%
2020/07/28	10	28.08	5	28.95	27.40	5	8,775	0.06%
2020/07/27	0	0.00	19	28.60	28.55	-19	8,632	-0.22%
2020/07/24	2	28.00	21.8	28.08	27.95	-19.8	8,703	-0.23%
2020/07/23	21	28.79	6	28.48	28.55	15	8,690	0.17%
2020/07/22	0	0.00	9	28.47	28.45	-9	8,692	-0.10%
2020/07/21	0	0.00	1	27.85	27.85	-1	8,790	-0.01%
2020/07/20	5	26.65	2	26.50	26.90	3	9,037	0.03%
2020/07/17	2	27.68	0	0.00	27.05	2	9,148	0.02%
2020/07/16	4	28.26	1	28.35	28.05	3	9,131	0.03%
2020/07/15	1	28.65	1	29.45	28.65	0	9,100	0.00%
2020/07/14	23	29.64	6.9	29.34	29.35	16.1	9,016	0.18%
2020/07/13	0	0.00	28	29.81	30.15	-28	8,848	-0.32%
2020/07/10	19	29.10	10	29.95	28.95	9	8,720	0.10%
2020/07/09	5	29.60	3	29.70	29.70	2	8,548	0.02%
2020/07/08	8	29.59	2	29.58	29.45	6	8,462	0.07%
2020/07/07	13	29.27	17	29.16	29.15	-4	8,344	-0.05%
2020/07/06	8	29.11	0	0.00	29.20	8	8,298	0.10%
2020/07/03	32	29.25	0	0.00	29.10	32	8,235	0.39%
2020/07/02	9	29.57	55	29.60	29.80	-46	8,010	-0.57%
2020/07/01	3	28.72	131	28.68	28.50	-128	7,748	-1.65%	大賣/鉅額交易
2020/06/30	0	0.00	2	28.25	28.30	-2	7,703	-0.03%
2020/06/29	15	28.60	7	28.20	27.85	8	7,753	0.10%
2020/06/24	0	0.00	2	29.08	29.20	-2	7,613	-0.03%
2020/06/23	35	28.49	1	28.90	28.15	34	7,535	0.45%
2020/06/22	43	28.49	6	28.98	28.60	37	7,503	0.49%
2020/06/19	18	29.09	2	29.48	28.30	16	7,478	0.21%
2020/06/18	61	28.43	14	28.41	28.80	47	7,303	0.64%
2020/06/17	28	28.45	66	28.65	28.60	-38	7,261	-0.52%
2020/06/16	14	28.49	8	28.58	28.35	6	7,218	0.08%
2020/06/15	88	28.57	23	29.26	28.05	65	7,204	0.90%
2020/06/12	43	28.24	36	29.10	29.65	7	7,134	0.10%
2020/06/11	11	29.40	18	29.83	29.20	-7	7,085	-0.10%
2020/06/10	4	29.70	14	29.58	30.00	-10	6,942	-0.14%
2020/06/09	0	0.00	12.7	28.21	28.30	-12.7	6,772	-0.19%
2020/06/08	35	29.78	21	29.71	29.10	14	6,677	0.21%
2020/06/05	15	29.09	20.8	29.25	29.10	-5.8	6,346	-0.09%
2020/06/04	60	29.21	57.9	29.25	29.30	2.1	6,172	0.03%
2020/06/03	67	28.07	67	28.46	28.95	0	5,701	0.00%
2020/06/02	19	26.20	55	26.18	27.00	-36	4,644	-0.78%
2020/06/01	0	0.00	10	24.60	24.60	-10	4,304	-0.23%
2020/05/29	10	24.25	0	0.00	23.70	10	4,277	0.23%
2020/05/28	1	24.75	0	0.00	24.50	1	4,262	0.02%
2020/05/27	0	0.00	13	24.74	24.80	-13	4,245	-0.31%
2020/05/26	1	24.55	1	24.30	24.15	0	4,214	0.00%
2020/05/22	22	24.18	0	0.00	23.95	22	4,188	0.53%
2020/05/21	0	0.00	5	24.68	24.60	-5	4,164	-0.12%
2020/05/20	16	23.94	0	0.00	24.05	16	4,110	0.39%
2020/05/19	0	0.00	1	23.05	23.80	-1	4,052	-0.02%
2020/05/15	6	23.73	2	23.00	23.25	4	3,969	0.10%
2020/05/14	0	0.00	7	24.21	24.20	-7	3,846	-0.18%
2020/05/13	10	24.70	1	24.65	25.00	9	3,803	0.24%
2020/05/12	3	25.55	4	25.20	25.10	-1	3,793	-0.03%
2020/05/11	1	25.70	16	25.86	25.55	-15	3,765	-0.40%
2020/05/08	6.1	25.13	2	25.30	24.90	4.1	3,709	0.11%
2020/05/06	3	24.83	0	0.00	25.05	3	3,624	0.08%
2020/05/05	4	24.89	9	25.06	25.40	-5	3,573	-0.14%
2020/05/04	2	24.20	8	24.28	24.40	-6	3,499	-0.17%
2020/04/30	51	24.65	33	24.60	24.55	18	3,499	0.51%
2020/04/29	11	24.79	8	24.64	24.40	3	3,496	0.09%
2020/04/28	0	0.00	5	24.05	24.15	-5	3,405	-0.15%
2020/04/27	4	23.76	2	23.98	23.85	2	3,390	0.06%
2020/04/24	6	24.03	8	23.86	23.70	-2	3,331	-0.06%
2020/04/23	14.5	24.23	14	24.22	24.05	0.5	3,179	0.02%
2020/04/22	23	23.07	25	23.09	23.20	-2	2,893	-0.07%
2020/04/21	1	21.60	7	21.67	21.45	-6	2,794	-0.21%
2020/04/20	0	0.00	1	21.80	22.00	-1	2,755	-0.04%
2020/04/17	1	22.00	2	21.68	21.50	-1	2,740	-0.04%
2020/04/16	0	0.00	2	21.45	21.50	-2	2,717	-0.07%
2020/04/15	3	21.27	1	21.30	21.30	2	2,700	0.07%
2020/04/10	0	0.00	7	19.95	20.20	-7	2,706	-0.26%
2020/04/09	1.1	20.00	1	20.00	20.00	0.1	2,796	0.00%
2020/04/08	1	19.95	1	19.90	20.10	0	2,779	0.00%
2020/04/06	5	19.05	0	0.00	19.05	5	2,747	0.18%
2020/04/01	4	18.96	0	0.00	19.10	4	2,806	0.14%
2020/03/31	3	19.33	8	19.45	19.15	-5	2,982	-0.17%
2020/03/30	0	0.00	1	18.15	18.45	-1	2,957	-0.03%
2020/03/26	6	18.21	0	0.00	18.20	6	2,953	0.20%
2020/03/25	0	0.00	1	18.15	18.25	-1	3,134	-0.03%
2020/03/19	6	14.00	1	14.15	13.70	5	3,048	0.16%
2020/03/18	2	15.30	0	0.00	15.20	2	2,956	0.07%
2020/03/17	4	16.34	11	16.35	16.15	-7	2,896	-0.24%
2020/03/16	2	18.60	1	20.00	17.90	1	2,799	0.04%
2020/03/13	1	19.50	2	19.50	19.85	-1	2,724	-0.04%
2020/03/12	0	0.00	11	22.57	21.65	-11	2,651	-0.41%
2020/03/11	1	24.65	1	24.35	23.95	0	2,615	0.00%
2020/03/09	15	24.28	0	0.00	24.05	15	2,601	0.58%
2020/03/05	0	0.00	1	25.90	25.70	-1	2,633	-0.04%
2020/03/02	1	23.85	0	0.00	24.50	1	2,640	0.04%
2020/02/27	10	25.33	11	24.45	24.30	-1	2,625	-0.04%
2020/02/26	15	25.08	0	0.00	25.60	15	2,597	0.58%
2020/02/24	0.1	24.90	3	24.75	24.90	-2.9	2,563	-0.11%
2020/02/20	0	0.00	1	25.45	25.10	-1	2,554	-0.04%
2020/02/19	0	0.00	1	25.20	25.15	-1	2,556	-0.04%
2020/02/18	1	25.10	2	25.15	25.00	-1	2,558	-0.04%
2020/02/13	0	0.00	24	24.69	24.65	-24	2,571	-0.93%
2020/02/12	0	0.00	1	24.95	24.80	-1	2,564	-0.04%
2020/02/11	30	24.60	0	0.00	24.50	30	2,553	1.17%
2020/02/07	0	0.00	10	23.75	23.80	-10	2,546	-0.39%
2020/02/05	2	23.25	0	0.00	23.25	2	2,533	0.08%
2020/02/04	0	0.00	20	23.00	23.15	-20	2,556	-0.78%
2020/02/03	11	22.28	0	0.00	22.20	11	2,673	0.41%
2020/01/30	6	24.84	1	24.75	24.65	5	2,631	0.19%
2020/01/17	1	27.85	0	0.00	27.55	1	2,596	0.04%
2020/01/15	0	0.00	1	27.85	27.85	-1	2,687	-0.04%
2020/01/14	0	0.00	1	27.20	27.10	-1	2,655	-0.04%
2020/01/13	0	0.00	1	26.70	26.95	-1	2,650	-0.04%
2020/01/10	7	26.46	0	0.00	26.50	7	2,656	0.26%
2020/01/08	0	0.00	5	26.65	26.55	-5	2,780	-0.18%
2020/01/07	0	0.00	3	27.73	27.50	-3	2,827	-0.11%
2020/01/03	3	28.40	0	0.00	28.25	3	2,842	0.11%
2019/12/31	1	27.75	5	27.65	27.70	-4	2,787	-0.14%
2019/12/30	0	0.00	2	27.95	28.00	-2	2,797	-0.07%
2019/12/27	14	28.43	10	28.33	28.35	4	2,757	0.15%
2019/12/26	8	28.24	11.6	28.23	28.30	-3.6	2,692	-0.13%
2019/12/25	0	0.00	4	27.70	27.80	-4	2,500	-0.16%
2019/12/23	2	27.13	2	27.35	26.90	0	2,423	0.00%
2019/12/20	27	27.86	7	27.95	27.50	20	2,391	0.84%
2019/12/19	0	0.00	2	26.75	26.65	-2	2,169	-0.09%
2019/12/18	0	0.00	10	26.60	26.65	-10	2,210	-0.45%
2019/12/17	0	0.00	1	26.80	26.65	-1	2,248	-0.04%
2019/12/12	1	26.00	1	26.20	26.00	0	2,388	0.00%
2019/12/06	0	0.00	15	25.87	26.05	-15	3,059	-0.49%
2019/12/05	2	26.00	0	0.00	25.90	2	3,217	0.06%
2019/12/04	1	25.80	0	0.00	25.90	1	3,421	0.03%
2019/12/03	1	25.45	0	0.00	25.35	1	3,454	0.03%
2019/12/02	1	25.35	0	0.00	25.35	1	3,517	0.03%
2019/11/29	1	26.70	0	0.00	26.15	1	3,555	0.03%
2019/11/26	2	27.10	0	0.00	27.10	2	3,792	0.05%
2019/11/19	7	26.90	0	0.00	26.80	7	4,160	0.17%
2019/11/18	0	0.00	1	27.05	27.15	-1	4,240	-0.02%
2019/11/13	1	26.65	2	26.85	26.60	-1	4,489	-0.02%
2019/11/12	2	26.68	1	27.10	26.90	1	4,493	0.02%
2019/11/11	1	26.80	3	27.15	26.90	-2	4,505	-0.04%
2019/11/08	0	0.00	15	27.50	27.65	-15	4,518	-0.33%
2019/11/05	1	27.75	0	0.00	27.80	1	4,572	0.02%
2019/11/01	4.1	28.11	0	0.00	28.15	4.1	4,607	0.09%
2019/10/31	2.1	29.51	1	30.25	28.70	1.1	4,584	0.02%
2019/10/30	2	28.95	12	28.83	29.00	-10	4,501	-0.22%
2019/10/28	0	0.00	9	28.40	28.35	-9	4,594	-0.20%
2019/10/24	8	29.05	0	0.00	28.90	8	4,621	0.17%
2019/10/23	28	29.05	17	29.40	29.05	11	4,657	0.24%
2019/10/21	10	28.48	0	0.00	28.40	10	4,629	0.22%
2019/10/17	5	28.35	0	0.00	28.35	5	4,729	0.11%
2019/10/16	4	28.73	3	28.70	28.70	1	4,749	0.02%
2019/10/15	0	0.00	1	28.30	28.30	-1	4,662	-0.02%
2019/10/14	0	0.00	1	27.25	27.45	-1	4,644	-0.02%
2019/10/09	1	26.40	2	27.25	27.00	-1	4,911	-0.02%
2019/10/08	2	26.88	0	0.00	26.85	2	5,187	0.04%
2019/10/07	2	27.30	2	27.15	27.25	0	5,396	0.00%
2019/10/04	0.3	27.70	1	27.75	27.65	-0.7	5,404	-0.01%
2019/10/03	1	28.30	0	0.00	28.20	1	5,480	0.02%
2019/10/02	3.5	28.28	1	28.40	28.45	2.5	5,517	0.05%
2019/10/01	1	28.65	0	0.00	28.90	1	5,508	0.02%
2019/09/27	2	29.15	0	0.00	29.15	2	5,527	0.04%
2019/09/26	0	0.00	1	30.05	30.05	-1	5,525	-0.02%
2019/09/24	0.2	30.15	0	0.00	30.15	0.2	5,526	0.00%
2019/09/23	8.2	30.38	3	30.70	30.35	5.2	5,547	0.09%
2019/09/12	0	0.00	19	27.96	27.95	-19	5,555	-0.34%
2019/09/11	2	27.75	131	27.79	27.65	-129	5,550	-2.32%	大賣/鉅額交易
2019/09/10	21	28.32	24	28.36	28.35	-3	5,526	-0.05%
2019/09/09	52	28.11	23	28.43	28.20	29	5,567	0.52%
2019/09/06	139	29.16	17	29.62	28.60	122	5,543	2.20%	大買/鉅額交易
2019/09/05	4	28.74	16	28.98	28.50	-12	5,199	-0.23%
2019/09/04	0	0.00	1	28.80	28.70	-1	5,121	-0.02%
2019/09/03	19	28.67	3	28.90	28.90	16	5,107	0.31%
2019/09/02	9	28.34	32	28.36	29.00	-23	4,945	-0.47%
2019/08/30	20	28.08	16	28.34	27.35	4	4,867	0.08%
2019/08/29	1	27.65	9	27.88	27.95	-8	4,679	-0.17%
2019/08/28	6	27.88	3	28.03	27.70	3	4,637	0.06%
2019/08/27	6	27.40	35	27.54	27.70	-29	4,575	-0.63%
2019/08/26	17	26.91	16.3	26.99	26.90	0.7	4,495	0.02%
2019/08/23	11	27.51	28	27.54	27.45	-17	4,454	-0.38%
2019/08/22	18	27.16	9	27.34	27.05	9	4,329	0.21%
2019/08/21	0	0.00	15	26.78	26.75	-15	4,229	-0.35%
2019/08/20	18	26.59	9	26.62	26.50	9	4,192	0.21%
2019/08/19	19	26.16	8	26.29	26.25	11	4,110	0.27%
2019/08/16	9	26.03	2	26.20	25.80	7	4,037	0.17%
2019/08/15	6	25.93	8	25.99	26.15	-2	3,992	-0.05%
2019/08/14	2	25.48	29	25.83	25.70	-27	3,939	-0.69%
2019/08/13	20	25.87	11	25.81	25.75	9	3,863	0.23%
2019/08/12	7	24.82	25	25.15	25.95	-18	3,757	-0.48%
2019/08/08	6	23.93	3	23.78	24.00	3	3,658	0.08%
2019/08/07	7	23.97	2	24.28	23.60	5	3,702	0.14%
2019/08/06	13	23.60	8	23.13	24.00	5	3,791	0.13%
2019/08/05	2	23.73	2	24.03	23.70	0	3,887	0.00%
2019/08/02	4	24.70	3	24.58	24.50	1	3,916	0.03%
2019/08/01	2	25.33	2	25.45	25.35	0	3,965	0.00%
2019/07/31	7	25.61	3	25.55	25.75	4	3,999	0.10%
2019/07/30	12	25.75	9	25.87	25.65	3	4,010	0.07%
2019/07/29	6	26.48	3	26.67	26.35	3	4,035	0.07%
2019/07/26	6	26.86	1	27.05	26.75	5	4,037	0.12%
2019/07/25	8	26.84	8	26.66	27.00	0	4,028	0.00%
2019/07/24	30	26.45	13	26.53	26.65	17	3,979	0.43%
2019/07/23	7	25.93	3	25.95	25.95	4	3,926	0.10%
2019/07/22	5	25.58	1	25.60	25.65	4	3,953	0.10%
2019/07/19	0	0.00	5	26.00	25.90	-5	3,971	-0.13%
2019/07/18	10	26.17	1	26.05	25.65	9	3,996	0.23%
2019/07/17	3	26.75	3	26.90	26.70	0	4,010	0.00%
2019/07/16	9	26.76	8	26.82	26.70	1	4,076	0.02%
2019/07/15	9	26.63	4	26.78	26.50	5	4,108	0.12%
2019/07/12	4	27.15	2	27.18	27.05	2	4,299	0.05%
2019/07/11	0	0.00	2	27.15	26.80	-2	4,408	-0.05%
2019/07/10	1	26.70	2	27.15	27.20	-1	4,515	-0.02%
2019/07/09	5	26.87	4	27.09	26.90	1	4,696	0.02%
2019/07/08	32	27.59	55	27.79	27.45	-23	5,160	-0.45%
2019/07/05	14	26.94	45	26.90	27.00	-31	5,857	-0.53%
2019/07/04	35	26.53	55	26.03	26.75	-20	5,700	-0.35%
2019/07/03	4	25.46	2	25.88	25.20	2	5,573	0.04%
2019/07/02	39	26.33	10	26.37	25.90	29	5,601	0.52%
2019/07/01	1	25.90	7	25.89	26.00	-6	5,601	-0.11%
2019/06/28	4	25.44	7	25.54	25.30	-3	5,626	-0.05%
2019/06/27	8	25.38	2	25.45	25.35	6	5,719	0.10%
2019/06/26	0	0.00	3	25.45	25.50	-3	5,737	-0.05%
2019/06/25	2	25.20	1	25.95	25.10	1	5,787	0.02%
2019/06/24	7	25.60	1	25.55	25.60	6	5,855	0.10%
2019/06/21	16	25.69	6	25.82	25.55	10	5,895	0.17%
2019/06/20	6	26.10	17	26.23	26.05	-11	5,935	-0.19%
2019/06/19	5	25.61	0	0.00	25.80	5	5,979	0.08%
2019/06/18	4	25.58	5	25.62	25.30	-1	6,078	-0.02%
2019/06/17	14	25.89	16	25.95	25.90	-2	6,100	-0.03%
2019/06/14	0	0.00	9	25.13	25.25	-9	6,083	-0.15%
2019/06/13	1	24.75	0	0.00	24.75	1	6,247	0.02%
2019/06/12	7	25.14	9	25.26	25.00	-2	6,351	-0.03%
2019/06/11	5	25.29	2	25.43	25.30	3	6,380	0.05%
2019/06/10	13	24.77	7	24.96	25.25	6	6,416	0.09%
2019/06/06	26	24.88	14	25.04	24.50	12	6,437	0.19%
2019/06/05	4	24.61	1	24.55	24.50	3	6,393	0.05%
2019/06/04	0	0.00	3	24.53	24.25	-3	6,454	-0.05%
2019/06/03	2	24.25	0	0.00	24.25	2	6,495	0.03%
2019/05/30	0	0.00	6	24.40	24.60	-6	6,532	-0.09%
2019/05/29	1	24.20	10	24.20	24.25	-9	6,571	-0.14%
2019/05/28	3	24.53	0	0.00	24.70	3	6,676	0.04%
2019/05/27	0	0.00	25	24.44	24.55	-25	6,765	-0.37%
2019/05/24	9	24.15	6	24.18	24.10	3	6,787	0.04%
2019/05/23	14	23.78	13	23.90	24.00	1	6,905	0.01%
2019/05/22	8	24.44	29	24.52	24.20	-21	6,957	-0.30%
2019/05/21	32	23.74	8	24.14	24.45	24	7,021	0.34%
2019/05/20	11	23.90	9	23.99	23.90	2	7,087	0.03%
2019/05/17	27	24.05	5	24.88	23.90	22	7,294	0.30%
2019/05/16	12	24.65	4	24.69	24.40	8	7,583	0.11%
2019/05/15	4	24.91	14	24.73	25.05	-10	7,709	-0.13%
2019/05/14	46	24.26	53	23.51	24.55	-7	8,016	-0.09%
2019/05/13	17	23.55	57	23.94	23.30	-40	8,253	-0.48%
2019/05/10	17	25.34	43	25.21	25.05	-26	8,743	-0.30%
2019/05/09	16	25.72	11	25.89	25.50	5	8,772	0.06%
2019/05/08	5	26.16	22	26.22	26.35	-17	8,782	-0.19%
2019/05/07	11	26.74	7	26.71	26.65	4	8,903	0.04%
2019/05/06	11	26.47	2	26.73	26.30	9	8,994	0.10%
2019/05/03	5	27.60	5	27.63	27.60	0	9,300	0.00%
2019/05/02	4	27.16	4	27.33	27.35	0	9,345	0.00%
2019/04/30	6	26.88	9	26.85	27.20	-3	9,520	-0.03%
2019/04/29	20	26.92	31	26.85	26.60	-11	9,689	-0.11%
2019/04/26	12	27.53	5	27.61	27.30	7	9,797	0.07%
2019/04/25	18	28.08	26	28.15	28.10	-8	10,130	-0.08%
2019/04/24	7	28.51	4	28.84	28.35	3	10,373	0.03%
2019/04/23	17	28.43	3	29.12	28.75	14	10,579	0.13%
2019/04/22	9	28.97	5	28.99	28.80	4	10,535	0.04%
2019/04/19	10	28.76	22	28.86	28.90	-12	10,523	-0.11%
2019/04/18	37	28.91	18	28.95	28.65	19	10,517	0.18%
2019/04/17	64	30.17	11	29.94	29.85	53	10,458	0.51%
2019/04/16	3	29.52	11	29.75	30.15	-8	10,576	-0.08%
2019/04/15	55	29.51	5	29.73	29.25	50	10,637	0.47%
2019/04/12	26	30.12	20	30.27	29.05	6	10,596	0.06%
2019/04/11	64	30.83	98	30.62	30.70	-34	10,145	-0.34%
2019/04/10	7	28.29	5	28.45	28.55	2	9,180	0.02%
2019/04/09	4	27.83	8	27.93	27.85	-4	9,094	-0.04%
2019/04/08	2	27.85	7	27.98	27.50	-5	9,061	-0.06%
2019/04/03	9	27.60	9	27.70	27.60	0	9,079	0.00%
2019/04/02	8	27.29	3	27.72	27.25	5	9,083	0.06%
2019/04/01	8	27.44	10	27.39	27.30	-2	9,101	-0.02%
2019/03/29	9	26.65	0	0.00	26.65	9	9,054	0.10%
2019/03/28	7	26.92	8	26.99	26.65	-1	9,332	-0.01%
2019/03/27	13	26.67	14	26.62	26.90	-1	9,489	-0.01%
2019/03/26	2	26.18	7	26.21	26.05	-5	9,577	-0.05%
2019/03/25	13	26.15	8	26.13	26.10	5	9,814	0.05%
2019/03/22	12	27.36	6	27.21	27.15	6	9,900	0.06%
2019/03/21	12	27.36	13	27.24	27.55	-1	10,038	-0.01%
2019/03/20	3	26.80	2	26.50	26.55	1	10,738	0.01%
2019/03/19	3	26.67	0	0.00	26.70	3	10,914	0.03%
2019/03/18	9	26.28	6	26.12	26.25	3	10,916	0.03%
2019/03/15	5	27.57	6	27.60	27.15	-1	10,826	-0.01%
2019/03/14	9	27.76	3	28.35	27.70	6	10,870	0.06%
2019/03/13	3	28.10	3	28.00	28.00	0	11,142	0.00%
2019/03/12	8	27.89	2	27.83	27.70	6	11,336	0.05%
2019/03/11	9	27.35	5	27.38	27.50	4	11,605	0.03%
2019/03/08	9	27.81	11	27.81	27.70	-2	12,319	-0.02%
2019/03/07	10	28.89	3	28.93	28.50	7	13,170	0.05%
2019/03/06	3	28.93	10	28.85	28.70	-7	13,509	-0.05%
2019/03/05	11	28.82	7	29.04	28.75	4	13,769	0.03%
2019/03/04	13	28.89	2	29.20	29.30	11	13,904	0.08%
2019/02/27	20	28.59	4	28.83	28.75	16	13,919	0.11%
2019/02/26	8	29.71	1	30.30	29.45	7	13,911	0.05%
2019/02/25	6	30.51	6	30.25	30.25	0	13,990	0.00%
2019/02/22	4	30.39	2	30.15	30.10	2	14,172	0.01%
2019/02/21	5	30.15	5	30.20	30.20	0	14,153	0.00%
2019/02/20	2	30.25	10	30.45	30.15	-8	14,199	-0.06%
2019/02/19	11	30.56	0	0.00	30.15	11	14,224	0.08%
2019/02/18	5	30.22	1	30.65	29.95	4	14,215	0.03%
2019/02/15	19	32.05	10	31.93	31.00	9	14,082	0.06%
2019/02/14	1	31.75	1	31.90	31.25	0	13,848	0.00%
2019/02/13	9	31.63	6	31.82	31.35	3	13,838	0.02%
2019/02/12	11	30.91	6	31.15	31.30	5	13,648	0.04%
2019/02/11	53	31.05	55	30.65	31.15	-2	13,564	-0.01%
2019/01/30	3	28.78	8	28.62	28.55	-5	13,213	-0.04%
2019/01/28	1	29.00	1	29.00	29.00	0	13,834	0.00%
2019/01/25	1	29.05	1	28.90	28.75	0	14,039	0.00%
2019/01/24	13	28.97	10	28.72	28.40	3	14,141	0.02%
2019/01/23	1	28.15	4	28.20	28.25	-3	13,989	-0.02%
2019/01/22	6	29.16	5	28.52	28.10	1	14,086	0.01%
2019/01/21	30	29.28	30	28.85	28.80	0	13,979	0.00%
2019/01/18	2	28.58	4	28.29	29.05	-2	13,906	-0.01%
2019/01/17	8	28.88	19	28.56	28.40	-11	13,893	-0.08%
2019/01/16	4	27.65	14	27.96	28.95	-10	13,553	-0.07%
2019/01/15	19	27.29	27	27.32	27.05	-8	13,306	-0.06%
2019/01/11	1	26.95	3	26.38	26.40	-2	13,213	-0.02%
2019/01/10	3	26.43	3	26.65	26.85	0	13,196	0.00%
2019/01/09	22	26.98	23	27.26	26.40	-1	13,169	-0.01%
2019/01/08	34	26.91	8	26.98	26.75	26	13,080	0.20%
2019/01/07	4	26.35	7.3	26.68	26.85	-3.3	12,900	-0.03%
2019/01/04	11	24.40	3	24.67	24.45	8	12,832	0.06%
2019/01/03	0	0.00	1	25.90	25.45	-1	12,756	-0.01%
2019/01/02	3	25.87	1	25.95	25.70	2	12,860	0.02%
2018/12/28	5	25.55	10	25.48	25.45	-5	12,985	-0.04%
2018/12/27	0.2	25.40	0	0.00	25.45	0.2	13,109	0.00%
2018/12/26	4	25.59	4	25.48	24.95	0	13,064	0.00%
2018/12/25	1	25.60	3	25.58	25.60	-2	13,032	-0.02%
2018/12/24	12	26.62	2	26.50	26.50	10	12,977	0.08%
2018/12/22	5	26.52	14	26.28	26.25	-9	13,007	-0.07%
2018/12/21	12	26.23	6	26.60	26.95	6	13,020	0.05%
2018/12/20	19	25.39	16	25.27	25.65	3	12,743	0.02%
2018/12/19	4	25.53	5	25.80	25.45	-1	12,634	-0.01%
2018/12/18	12.2	26.00	4	25.68	26.00	8.2	12,559	0.06%
2018/12/17	5	27.84	5	27.49	27.25	0	12,402	0.00%
2018/12/14	24	27.63	20	27.64	27.70	4	12,378	0.03%
2018/12/13	41	30.00	38	29.55	28.80	3	12,204	0.02%
2018/12/12	0	0.00	2	29.05	29.70	-2	11,430	-0.02%
2018/12/11	9	27.06	1	27.15	27.00	8	11,257	0.07%
2018/12/10	3	26.63	4	27.08	26.70	-1	11,295	-0.01%
2018/12/07	19	28.14	25	28.09	28.10	-6	11,245	-0.05%
2018/12/06	20	27.96	14	29.28	27.55	6	11,175	0.05%
2018/12/05	4	30.54	4	30.60	30.25	0	10,997	0.00%
2018/12/04	4	31.60	5	31.74	31.50	-1	10,949	-0.01%
2018/12/03	39	32.29	36	32.29	31.90	3	10,750	0.03%
2018/11/30	90	29.57	140	30.25	31.25	-50	10,080	-0.50%	大賣/
2018/11/29	8	26.93	13	27.67	28.45	-5	9,212	-0.05%
2018/11/28	1	25.40	12	25.72	25.90	-11	8,915	-0.12%
2018/11/27	13	24.52	11	24.65	24.80	2	8,751	0.02%
2018/11/26	1	23.80	2	23.58	23.75	-1	8,657	-0.01%
2018/11/23	3	24.03	3	23.73	23.45	0	8,811	0.00%
2018/11/22	7	24.69	2	25.83	24.25	5	9,015	0.06%
2018/11/21	7	26.16	2	25.88	25.55	5	8,951	0.06%
2018/11/20	1	25.50	4	25.85	25.75	-3	8,885	-0.03%
2018/11/19	4	25.19	2	25.65	25.65	2	8,898	0.02%
2018/11/16	1	25.35	14	24.79	24.60	-13	9,020	-0.14%
2018/11/15	2	24.50	2	24.58	24.45	0	9,163	0.00%
2018/11/14	2	24.33	5	24.35	24.10	-3	9,169	-0.03%
2018/11/13	21	23.37	0	0.00	24.15	21	9,201	0.23%
2018/11/12	2	23.90	18	23.96	24.10	-16	9,232	-0.17%
2018/11/09	17	23.51	21	24.00	23.80	-4	9,218	-0.04%
2018/11/08	4	25.06	12	25.33	24.65	-8	9,232	-0.09%
2018/11/07	39	25.08	32	25.54	25.80	7	9,204	0.08%
2018/11/06	8	24.69	2	25.50	24.30	6	9,220	0.07%
2018/11/05	31	26.71	34	26.52	25.75	-3	9,225	-0.03%
2018/11/02	17	25.41	57	25.54	26.00	-40	8,734	-0.46%
2018/11/01	1	23.60	24	23.15	23.65	-23	8,434	-0.27%
2018/10/31	17	22.20	21	21.53	22.25	-4	8,304	-0.05%
2018/10/30	7	20.89	5	20.55	21.00	2	8,139	0.02%
2018/10/26	45	21.07	8	20.55	20.30	37	8,223	0.45%
2018/10/25	42	20.84	47	21.03	20.75	-5	8,232	-0.06%
2018/10/24	2	23.40	0	0.00	23.05	2	8,230	0.02%
2018/10/23	3	23.27	1	23.30	23.00	2	8,421	0.02%
2018/10/22	0	0.00	5	23.72	23.90	-5	8,524	-0.06%
2018/10/19	5	23.16	12	23.07	23.25	-7	8,669	-0.08%
2018/10/18	3	24.65	7	24.47	24.50	-4	8,841	-0.05%
2018/10/17	16	25.05	2	24.58	24.25	14	8,960	0.16%
2018/10/16	0	0.00	1	25.25	24.50	-1	9,063	-0.01%
2018/10/15	3	24.42	1	24.80	24.75	2	9,181	0.02%
2018/10/12	1.8	23.76	0	0.00	24.05	1.8	9,501	0.02%
2018/10/11	16	23.33	2	23.40	23.05	14	9,716	0.14%
2018/10/09	11	25.44	6	25.60	25.60	5	9,883	0.05%
2018/10/08	62	26.87	2	27.05	26.30	60	9,900	0.61%
2018/10/05	34	29.14	10	28.70	28.60	24	9,810	0.24%
2018/10/03	2	32.85	1	32.05	32.05	1	9,966	0.01%
2018/10/02	1	33.15	17	33.47	33.40	-16	10,174	-0.16%
2018/10/01	9	33.28	14	33.28	33.00	-5	10,261	-0.05%
2018/09/28	5	32.44	10	33.55	32.35	-5	10,444	-0.05%
2018/09/27	0	0.00	13	34.07	33.30	-13	10,643	-0.12%
2018/09/26	12	34.32	5	34.56	33.65	7	10,919	0.06%
2018/09/25	2	34.00	1	33.95	33.95	1	11,420	0.01%
2018/09/21	2	32.70	1	32.65	32.85	1	11,721	0.01%
2018/09/20	3	32.27	2	32.93	31.60	1	11,692	0.01%
2018/09/19	0	0.00	2	33.35	33.20	-2	11,730	-0.02%
2018/09/18	14	33.17	0	0.00	33.20	14	11,875	0.12%
2018/09/14	10	34.78	2	34.93	34.65	8	12,053	0.07%
2018/09/13	46	33.51	1	34.90	33.45	45	12,211	0.37%
2018/09/12	6	33.90	0	0.00	33.95	6	12,365	0.05%
2018/09/11	16	33.34	7	34.34	34.10	9	12,775	0.07%
2018/09/10	4	33.81	13	33.56	33.50	-9	12,938	-0.07%
2018/09/07	5	37.00	3	38.30	37.20	2	13,031	0.02%
2018/09/06	7	38.54	1	39.10	38.20	6	13,277	0.05%
2018/09/05	5	40.74	3	40.65	39.70	2	13,695	0.01%
2018/09/04	1	39.30	20	39.93	40.35	-19	14,177	-0.13%
2018/09/03	17	40.43	0	0.00	38.80	17	14,395	0.12%
2018/08/31	3	41.10	2	41.30	41.65	1	14,562	0.01%
2018/08/30	5	41.71	14	41.85	41.85	-9	14,713	-0.06%
2018/08/29	6	40.74	16	40.87	40.90	-10	14,755	-0.07%
2018/08/28	10	38.95	13	39.34	39.00	-3	14,992	-0.02%
2018/08/27	18	39.53	8	39.34	39.60	10	15,665	0.06%
2018/08/24	4	37.80	6	36.99	38.35	-2	16,260	-0.01%
2018/08/23	9	38.54	3	37.92	37.90	6	16,866	0.04%
2018/08/22	13	38.72	18	38.93	39.20	-5	17,355	-0.03%
2018/08/21	1	37.10	2	37.23	37.20	-1	17,414	-0.01%
2018/08/20	0	0.00	3	35.95	36.05	-3	17,824	-0.02%
2018/08/17	7	38.41	6	38.38	37.05	1	18,015	0.01%
2018/08/16	10	37.93	0	0.00	37.80	10	18,146	0.06%
2018/08/15	24	37.66	26	37.47	37.40	-2	18,284	-0.01%
2018/08/14	25	37.98	25	38.29	39.20	0	18,368	0.00%
2018/08/13	6	37.90	8	38.00	37.45	-2	18,516	-0.01%
2018/08/10	19	41.91	18	41.28	41.00	1	18,671	0.01%
2018/08/09	3	44.63	1	44.70	44.70	2	18,662	0.01%
2018/08/08	1	44.80	6	45.28	44.60	-5	19,369	-0.03%
2018/08/07	1	45.40	1	45.50	45.30	0	19,748	0.00%
2018/08/06	8	44.63	5	44.70	44.50	3	19,966	0.02%
2018/08/03	3	44.05	4	44.95	45.10	-1	20,087	0.00%
2018/08/02	8	43.98	5	43.89	43.25	3	20,151	0.01%
2018/08/01	5	46.85	3	46.80	46.35	2	20,139	0.01%
2018/07/31	3	46.90	3	47.08	47.00	0	20,239	0.00%
2018/07/30	16	48.38	25	48.02	46.45	-9	20,574	-0.04%
2018/07/27	19	48.52	7	48.59	48.65	12	20,620	0.06%
2018/07/26	5	47.18	3	47.50	47.65	2	20,598	0.01%
2018/07/25	2	45.63	7	47.21	47.10	-5	20,590	-0.02%
2018/07/24	12	43.97	13	44.70	44.95	-1	20,477	0.00%
2018/07/23	32	43.73	23	43.23	43.50	9	20,442	0.04%
2018/07/20	1	43.45	2	44.40	43.50	-1	20,453	0.00%
2018/07/19	50	44.71	33	44.02	44.80	17	20,503	0.08%
2018/07/18	18	47.43	15	49.09	45.85	3	20,485	0.01%
2018/07/17	13.2	51.42	3	51.07	50.90	10.2	20,276	0.05%
2018/07/16	5	50.51	2	49.88	49.65	3	20,265	0.01%
2018/07/13	2	52.30	0	0.00	52.00	2	20,283	0.01%
2018/07/12	3	52.10	4	52.23	52.60	-1	20,531	0.00%
2018/07/11	3	52.17	1	52.80	51.80	2	20,832	0.01%
2018/07/10	17	52.58	11	52.41	52.40	6	20,859	0.03%
2018/07/09	7	55.03	3	54.30	54.00	4	20,861	0.02%
2018/07/06	48	55.02	34	55.14	55.50	14	20,896	0.07%
2018/07/05	16	59.45	14	59.76	57.90	2	20,969	0.01%
2018/07/04	3	60.80	1	62.00	59.30	2	20,875	0.01%
2018/07/03	14	61.02	24	61.40	61.50	-10	20,903	-0.05%
2018/07/02	5	59.44	19	59.98	59.30	-14	20,719	-0.07%
2018/06/29	1	57.30	3	57.23	57.00	-2	20,522	-0.01%
2018/06/28	10	56.35	1	56.60	55.80	9	20,679	0.04%
2018/06/27	2	59.05	3	58.13	57.60	-1	21,421	0.00%
2018/06/26	1	56.60	2	57.45	57.60	-1	21,661	0.00%
2018/06/25	5	57.56	2	57.55	56.70	3	22,331	0.01%
2018/06/22	6	58.90	9	59.11	58.40	-3	22,758	-0.01%
2018/06/21	6	57.97	11	58.62	57.80	-5	22,747	-0.02%
2018/06/20	28	59.24	22	59.79	57.60	6	22,667	0.03%
2018/06/19	13	57.45	4	58.33	57.00	9	22,460	0.04%
2018/06/15	8	61.09	3	62.00	59.50	5	22,427	0.02%
2018/06/14	3	59.23	5	60.32	59.60	-2	22,244	-0.01%
2018/06/13	9	60.49	5	62.30	58.70	4	21,992	0.02%
2018/06/12	11	62.94	6	62.92	65.10	5	21,603	0.02%
2018/06/11	1	60.30	6	60.57	60.00	-5	21,153	-0.02%
2018/06/08	9	60.49	8	60.54	59.60	1	21,069	0.00%
2018/06/07	9	60.40	5	60.32	59.80	4	20,875	0.02%
2018/06/06	10	61.36	19	62.16	60.60	-9	20,827	-0.04%
2018/06/05	37	61.78	22	62.76	60.60	15	21,042	0.07%
2018/06/04	30	68.53	80.3	67.92	64.40	-50.3	20,988	-0.24%
2018/06/01	69	65.41	15	63.45	66.60	54	20,470	0.26%
2018/05/31	28	63.12	36	62.35	60.60	-8	19,774	-0.04%
2018/05/30	53	60.46	81	60.29	61.20	-28	19,175	-0.15%
2018/05/29	38	57.24	43	57.32	57.20	-5	18,789	-0.03%
2018/05/28	16	54.99	38	56.22	56.70	-22	18,734	-0.12%
2018/05/25	37	53.52	18	51.71	53.80	19	18,330	0.10%
2018/05/24	11	51.58	12	52.09	51.80	-1	18,130	-0.01%
2018/05/23	9	49.99	11	50.06	50.10	-2	18,104	-0.01%
2018/05/22	9	51.28	5	51.66	50.70	4	17,897	0.02%
2018/05/21	9	51.21	5	50.92	50.60	4	17,741	0.02%
2018/05/18	13	55.01	5	54.02	52.10	8	17,470	0.05%
2018/05/17	9	59.00	10	57.46	57.30	-1	17,203	-0.01%
2018/05/16	34	59.80	16	59.78	58.20	18	17,002	0.11%
2018/05/15	8	56.60	13	57.75	59.10	-5	16,351	-0.03%
2018/05/14	8	53.73	9	53.60	53.80	-1	16,107	-0.01%
2018/05/11	11	52.36	8	52.01	50.60	3	15,878	0.02%
2018/05/10	5	52.74	14	53.00	52.60	-9	15,750	-0.06%
2018/05/09	9	51.70	6	51.73	51.10	3	15,652	0.02%
2018/05/08	7	52.63	4	52.43	51.60	3	15,544	0.02%
2018/05/07	18	52.85	13	53.42	54.00	5	15,424	0.03%
2018/05/04	13	51.15	15	50.53	51.00	-2	15,013	-0.01%
2018/05/03	2	47.93	1	48.20	48.50	1	14,859	0.01%
2018/05/02	8	49.02	1	49.35	48.10	7	15,094	0.05%
2018/04/30	5	48.95	9	49.57	50.50	-4	15,025	-0.03%
2018/04/27	2	47.90	2	48.70	48.65	0	15,052	0.00%
2018/04/26	1	46.90	3	47.33	47.80	-2	15,154	-0.01%
2018/04/25	10	48.57	8	48.33	46.90	2	15,449	0.01%
2018/04/24	3	46.57	7	46.61	47.75	-4	15,601	-0.03%
2018/04/23	3	48.40	0	0.00	47.65	3	15,674	0.02%
2018/04/20	4	50.21	4	50.35	50.00	0	16,131	0.00%
2018/04/19	2	49.23	9	49.08	49.90	-7	16,878	-0.04%
2018/04/18	45	48.44	19	48.43	49.05	26	16,811	0.15%
2018/04/17	9	48.83	24	47.63	47.55	-15	16,604	-0.09%
2018/04/16	12	53.28	598	52.91	52.70	-586	16,259	-3.60%	大賣/鉅額交易
2018/04/13	8	54.53	9	55.02	54.60	-1	16,165	-0.01%
2018/04/12	5	55.46	13	56.04	55.90	-8	16,055	-0.05%
2018/04/11	3	55.90	9	55.69	57.30	-6	16,235	-0.04%
2018/04/10	7	53.80	1	55.00	52.40	6	16,328	0.04%
2018/04/09	25	56.96	615	57.50	54.00	-590	16,599	-3.55%	大賣/鉅額交易
2018/04/03	16	54.19	29	53.93	55.50	-13	16,941	-0.08%
2018/04/02	8	50.24	3	51.17	50.60	5	16,618	0.03%
2018/03/31	5	50.33	12	50.34	49.80	-7	16,814	-0.04%
2018/03/30	24	51.42	33	50.64	49.50	-9	16,775	-0.05%
2018/03/29	14	46.79	18	47.27	48.35	-4	15,886	-0.03%
2018/03/28	26	46.83	46	47.22	46.50	-20	15,454	-0.13%
2018/03/27	38	45.91	32	45.40	46.40	6	14,681	0.04%
2018/03/26	4	40.38	12	41.38	42.20	-8	14,229	-0.06%
2018/03/23	5	39.71	3	39.63	39.50	2	14,181	0.01%
2018/03/22	6	41.48	7	42.36	41.00	-1	14,100	-0.01%
2018/03/21	13	41.15	10	41.23	42.00	3	13,843	0.02%
2018/03/20	11	40.05	9	40.16	39.75	2	13,608	0.01%
2018/03/19	12	40.45	14	40.35	40.45	-2	13,536	-0.01%
2018/03/16	23	39.70	21	40.32	39.60	2	13,452	0.01%
2018/03/15	7	39.69	0	0.00	39.70	7	13,402	0.05%
2018/03/14	9	40.50	10	40.57	40.30	-1	13,392	-0.01%
2018/03/13	6	40.04	3	39.98	39.85	3	13,261	0.02%
2018/03/12	4	39.98	13	40.61	40.20	-9	13,267	-0.07%
2018/03/09	26	39.80	45	41.20	39.40	-19	13,276	-0.14%
2018/03/08	59	39.65	45	39.66	40.65	14	13,007	0.11%
2018/03/07	3	37.95	16	38.99	37.80	-13	12,640	-0.10%
2018/03/06	7	37.89	2	37.95	37.75	5	12,779	0.04%
2018/03/05	2	38.08	2	39.10	37.50	0	13,422	0.00%
2018/03/02	9	39.49	6	39.27	39.10	3	13,869	0.02%
2018/03/01	10	38.76	9	38.55	39.40	1	13,587	0.01%
2018/02/27	4	38.14	6	37.53	37.00	-2	13,458	-0.01%
2018/02/26	5	37.77	4	38.18	37.65	1	13,563	0.01%
2018/02/23	3	37.52	22	37.25	37.65	-19	13,544	-0.14%
2018/02/22	2	34.95	4	35.73	35.65	-2	13,578	-0.01%
2018/02/21	52	35.47	65	35.01	35.50	-13	13,554	-0.10%
2018/02/12	0	0.00	2	33.05	33.90	-2	13,482	-0.01%
2018/02/09	5	30.65	4	31.84	31.85	1	13,447	0.01%
2018/02/08	1	33.95	0	0.00	33.20	1	13,354	0.01%
2018/02/07	16	34.24	7	34.64	34.60	9	13,440	0.07%
2018/02/06	10	33.94	0	0.00	32.35	10	13,389	0.07%
2018/02/05	5	34.62	1	35.50	35.80	4	13,266	0.03%
2018/02/02	1	36.50	0	0.00	36.30	1	13,266	0.01%
2018/02/01	3	36.47	1	37.20	36.60	2	13,289	0.02%
2018/01/31	20	37.18	18	37.20	36.45	2	13,308	0.02%
2018/01/30	10	37.54	4	37.10	36.90	6	13,336	0.04%
2018/01/29	9	38.61	5	38.68	38.25	4	13,305	0.03%
2018/01/26	47	38.18	5	37.40	38.95	42	13,367	0.31%
2018/01/25	22.2	39.01	15	39.38	37.90	7.2	13,386	0.05%
2018/01/24	2	39.00	1	38.85	38.70	1	13,297	0.01%
2018/01/23	4	39.09	3	38.63	38.30	1	13,411	0.01%
2018/01/22	2	39.65	3	39.38	39.40	-1	13,872	-0.01%
2018/01/19	21	39.14	12	39.46	39.90	9	14,166	0.06%
2018/01/18	42	39.03	37	39.02	38.90	5	13,806	0.04%
2018/01/17	6	39.25	16	39.57	39.70	-10	13,511	-0.07%
2018/01/16	15	38.23	23	37.53	38.55	-8	13,081	-0.06%
2018/01/15	41	37.22	76.3	35.60	38.10	-35.3	12,653	-0.28%
2018/01/12	6	35.05	3	35.33	34.65	3	11,733	0.03%
2018/01/11	1	33.80	7	34.16	34.10	-6	11,646	-0.05%
2018/01/10	12	33.95	4	33.78	33.40	8	11,639	0.07%
2018/01/09	5.2	34.09	2	34.03	33.95	3.2	11,694	0.03%
2018/01/08	2.5	34.86	2	34.65	34.35	0.5	11,867	0.00%
2018/01/05	12	35.99	16	36.00	36.15	-4	11,897	-0.03%
2018/01/04	23	33.33	29	34.54	35.30	-6	11,835	-0.05%
2018/01/03	8	33.56	36	33.36	33.55	-28	11,730	-0.24%
2018/01/02	28	32.74	27	32.53	32.40	1	11,342	0.01%