強茂 (2481)-凱基-高雄券商分點個股進出

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
53.8
漲跌
▼3.0
漲幅
-5.28%
成交量
2,291張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4	54.38	0	0.00	53.80	4	1,403	0.29%
2024/04/18	0	0.00	1	56.70	56.80	-1	1,389	-0.07%
2024/04/17	0	0.00	3	56.70	56.80	-3	1,395	-0.21%
2024/04/16	62	55.50	0	0.00	55.80	62	1,411	4.39%
2024/04/15	8	58.81	1	58.50	58.30	7	1,390	0.50%
2024/04/09	0	0.00	2	59.00	59.20	-2	1,436	-0.14%
2024/04/03	10	58.15	0	0.00	58.20	10	1,459	0.69%
2024/04/01	1	57.70	0	0.00	57.80	1	1,497	0.07%
2024/03/29	1	56.80	1	57.30	56.90	0	1,505	0.00%
2024/03/28	0	0.00	9	57.60	57.40	-9	1,568	-0.57%
2024/03/27	53	57.84	6	58.20	57.70	47	1,591	2.95%
2024/03/25	8	58.29	0	0.00	57.80	8	1,625	0.49%
2024/03/22	5	57.50	0	0.00	57.70	5	1,668	0.30%
2024/03/21	0.8	57.40	1	57.10	57.00	-0.3	1,777	-0.01%
2024/03/20	6	57.10	5	56.64	57.10	1	2,165	0.05%
2024/03/18	0.2	56.50	0	0.00	56.90	0.2	2,253	0.01%
2024/03/15	1	57.30	0	0.00	57.10	1	2,284	0.04%
2024/03/14	1	57.30	0	0.00	57.60	1	2,344	0.04%
2024/03/13	7	58.44	1	58.10	58.40	6	2,361	0.25%
2024/03/11	0.3	59.10	0	0.00	59.00	0.3	2,378	0.01%
2024/03/08	9.7	60.09	2	60.55	59.20	7.7	2,410	0.32%
2024/03/07	1	60.30	0	0.00	60.30	1	2,431	0.04%
2024/03/05	0	0.00	5	61.26	61.20	-5	2,838	-0.18%
2024/03/04	2.5	61.76	0	0.00	61.50	2.5	2,886	0.09%
2024/03/01	0	0.00	7	62.00	62.00	-7	2,874	-0.24%
2024/02/27	1	62.50	1	63.30	62.00	0	2,876	0.00%
2024/02/23	6	62.32	0	0.00	62.20	6	2,878	0.21%
2024/02/22	0	0.00	3	63.10	63.10	-3	2,893	-0.10%
2024/02/16	0	0.00	2	62.80	63.30	-2	2,896	-0.07%
2024/02/15	1	61.60	0	0.00	61.90	1	2,889	0.03%
2024/02/05	1	61.10	1	61.10	61.20	0	2,888	0.00%
2024/02/02	13	61.97	0	0.00	61.80	13	2,901	0.45%
2024/02/01	0.2	61.80	0	0.00	61.70	0.2	2,905	0.01%
2024/01/31	2.2	61.86	3	62.30	61.90	-0.8	2,903	-0.03%
2024/01/30	1.3	63.40	0	0.00	62.50	1.3	2,888	0.05%
2024/01/24	2	64.15	2	64.10	63.90	0	2,883	0.00%
2024/01/18	1	63.70	0	0.00	62.70	1	2,899	0.03%
2024/01/17	3	65.00	0	0.00	63.10	3	2,895	0.10%
2024/01/12	5	63.06	0	0.00	63.10	5	2,793	0.18%
2024/01/11	1	63.40	0	0.00	63.90	1	2,783	0.04%
2024/01/10	3	62.93	0	0.00	62.90	3	2,804	0.11%
2024/01/09	7	64.66	0	0.00	63.90	7	2,783	0.25%
2024/01/05	1	65.20	0	0.00	64.70	1	2,770	0.04%
2024/01/04	2	66.00	0	0.00	65.00	2	2,764	0.07%
2024/01/03	9.3	65.15	0	0.00	65.70	9.3	2,741	0.34%
2024/01/02	1	66.80	0	0.00	66.60	1	2,686	0.04%
2023/12/29	1.5	67.63	0	0.00	67.30	1.5	2,646	0.06%
2023/12/28	4.3	67.96	1	68.40	67.80	3.3	2,629	0.13%
2023/12/27	1	68.50	0	0.00	68.50	1	2,589	0.04%
2023/12/25	6	70.23	2.6	70.97	69.30	3.4	2,552	0.13%
2023/12/22	0.3	68.70	1	69.40	69.60	-0.7	2,486	-0.03%
2023/12/21	2	68.50	0	0.00	68.60	2	2,460	0.08%
2023/12/20	9.3	68.91	1	70.30	68.60	8.3	2,439	0.34%
2023/12/19	53	69.84	0	0.00	68.50	53	2,392	2.22%
2023/12/18	46	69.40	0	0.00	69.30	46	2,342	1.96%
2023/12/15	4.2	70.59	4	72.08	69.30	0.2	2,231	0.01%
2023/12/14	10	69.81	10.5	70.29	70.30	-0.5	1,847	-0.03%
2023/12/12	0.3	68.80	2	69.10	69.00	-1.7	1,771	-0.10%
2023/12/11	0	0.00	6.5	69.85	69.00	-6.5	1,776	-0.37%
2023/12/08	2	68.50	4.3	68.82	68.60	-2.3	1,714	-0.13%
2023/12/07	5	67.02	0	0.00	67.10	5	1,699	0.29%
2023/12/06	2.5	67.84	0	0.00	67.90	2.5	1,696	0.15%
2023/12/05	1	67.30	4	68.73	68.70	-3	1,673	-0.18%
2023/12/04	1.5	68.60	2	69.15	68.50	-0.5	1,630	-0.03%
2023/12/01	18	70.70	5	70.00	70.20	13	1,573	0.83%
2023/11/30	6	69.95	57	70.33	70.70	-51	1,431	-3.56%
2023/11/29	1	66.00	3	65.00	65.90	-2	1,156	-0.17%
2023/11/28	0	64.00	1	63.90	63.80	-1	1,104	-0.09%
2023/11/27	0	0.00	2	63.80	63.00	-2	1,117	-0.18%
2023/11/21	1	63.60	12	63.79	63.70	-11	1,146	-0.96%
2023/11/17	1	62.00	1	61.90	62.10	0	1,144	0.00%
2023/11/15	1	61.60	1	61.60	61.60	0	1,156	0.00%
2023/11/13	1	59.70	0	0.00	59.70	1	1,189	0.08%
2023/11/10	1	60.00	0	0.00	59.90	1	1,207	0.08%
2023/11/09	1	60.90	0	0.00	60.80	1	1,210	0.08%
2023/11/07	4	61.63	0	0.00	61.80	4	1,291	0.31%
2023/11/06	4	61.80	0	0.00	62.00	4	1,393	0.29%
2023/11/03	1	61.20	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0	0.00	2	61.10	61.30	-2	1,476	-0.14%
2023/10/31	2	60.25	0	0.00	59.60	2	1,525	0.13%
2023/10/30	4	61.70	1	61.20	61.20	3	1,577	0.19%
2023/10/27	10	61.70	0	0.00	61.40	10	1,633	0.61%
2023/10/26	0	0.00	3	62.20	62.20	-3	1,693	-0.18%
2023/10/25	0	0.00	4	63.10	62.90	-4	1,748	-0.23%
2023/10/19	1	63.00	1	62.80	63.00	0	2,055	0.00%
2023/10/11	22	65.44	3	64.20	64.20	19	3,635	0.52%
2023/10/06	3	64.60	0	0.00	64.60	3	3,894	0.08%
2023/10/04	2	63.45	0	0.00	63.80	2	5,391	0.04%
2023/10/03	0	0.00	3	65.10	64.40	-3	5,595	-0.05%
2023/10/02	0	0.00	1	64.50	64.60	-1	5,621	-0.02%
2023/09/27	2	63.50	1	63.50	63.50	1	5,672	0.02%
2023/09/26	1	64.80	0	0.00	64.00	1	5,682	0.02%
2023/09/25	1	64.40	1	65.10	65.10	0	5,697	0.00%
2023/09/22	1	63.30	1	64.20	64.50	0	5,702	0.00%
2023/09/21	1	64.70	0	0.00	64.00	1	5,704	0.02%
2023/09/19	2	66.40	2	66.25	65.80	0	5,784	0.00%
2023/09/18	1	65.90	0	67.30	67.10	1	5,793	0.02%
2023/09/15	4	66.35	1	66.60	66.40	3	5,809	0.05%
2023/09/14	2	66.55	12	67.17	67.20	-10	5,800	-0.17%
2023/09/12	7	65.70	1	66.20	65.80	6	5,816	0.10%
2023/09/11	2.2	65.66	1	65.60	64.80	1.2	5,816	0.02%
2023/09/08	2	64.80	2	64.75	64.70	0	5,816	0.00%
2023/09/07	1	65.00	1	65.40	64.70	0	5,837	0.00%
2023/09/05	2	66.40	0	0.00	65.80	2	5,961	0.03%
2023/09/04	2	65.00	0	0.00	64.90	2	5,958	0.03%
2023/09/01	1	64.60	0	0.00	64.30	1	5,963	0.02%
2023/08/31	2	64.00	1	63.80	64.20	1	5,992	0.02%
2023/08/29	2	61.90	5	61.94	62.70	-3	6,070	-0.05%
2023/08/25	1	62.50	1	62.30	62.20	0	6,093	0.00%
2023/08/24	1	62.60	1	63.00	62.60	0	6,106	0.00%
2023/08/23	1	62.30	2	62.45	62.30	-1	6,159	-0.02%
2023/08/22	4	62.40	0	0.00	62.10	4	6,172	0.06%
2023/08/21	0	0.00	1	62.80	62.70	-1	6,188	-0.02%
2023/08/18	2	64.00	4	62.85	63.10	-2	6,202	-0.03%
2023/08/17	0	0.00	2	63.60	64.40	-2	6,202	-0.03%
2023/08/16	0	0.00	2	62.20	62.50	-2	6,180	-0.03%
2023/08/15	8	63.01	6	62.80	63.10	2	6,199	0.03%
2023/08/14	3	62.60	5	63.24	62.60	-2	6,204	-0.03%
2023/08/11	15	65.62	5	65.66	65.20	10	6,171	0.16%
2023/08/10	17	67.15	9	67.27	66.80	8	6,139	0.13%
2023/08/09	3	70.33	0	0.00	70.30	3	6,052	0.05%
2023/08/08	1	71.80	0	0.00	71.80	1	6,001	0.02%
2023/08/07	2	71.85	2	72.50	72.90	0	5,999	0.00%
2023/08/04	6	71.25	1	71.10	71.30	5	6,010	0.08%
2023/08/02	12.4	72.70	2.2	72.38	71.70	10.2	6,010	0.17%
2023/07/31	13.3	73.49	2	72.90	72.70	11.3	5,894	0.19%
2023/07/28	4.2	74.55	1	75.10	74.80	3.2	5,830	0.05%
2023/07/27	1	77.80	21	77.60	77.80	-20	5,781	-0.35%
2023/07/25	2	76.50	3	76.80	76.50	-1	5,677	-0.02%
2023/07/24	2	76.20	10	77.65	76.30	-8	5,619	-0.14%
2023/07/21	2	77.85	23	77.55	77.70	-21	5,525	-0.38%
2023/07/20	9	78.99	4	78.50	78.60	5	5,494	0.09%
2023/07/19	12.1	79.42	31	77.93	77.60	-18.9	5,426	-0.35%
2023/07/18	68.5	81.98	58	80.43	79.90	10.5	5,296	0.20%
2023/07/17	21	79.47	23	80.22	80.10	-2	4,748	-0.04%
2023/07/14	12	77.18	13	77.65	78.00	-1	4,388	-0.02%
2023/07/13	10.5	75.79	8	76.36	75.20	2.5	4,225	0.06%
2023/07/12	58	79.34	59	79.51	76.30	-1	4,058	-0.02%
2023/07/11	149	77.46	106.3	77.95	79.00	42.7	3,399	1.26%	大買/大賣/
2023/07/10	15.7	71.89	26	71.68	71.90	-10.3	2,663	-0.39%
2023/07/07	5.3	68.23	0	0.00	68.00	5.3	2,516	0.21%
2023/07/06	1	70.40	0	0.00	69.60	1	2,535	0.04%
2023/07/05	3	70.50	6	70.20	70.10	-3	2,547	-0.12%
2023/07/04	1	69.60	0	0.00	69.50	1	2,554	0.04%
2023/07/03	0	0.00	2	69.70	69.40	-2	2,600	-0.08%
2023/06/29	1	69.00	1	69.20	69.00	0	2,671	0.00%
2023/06/28	1	68.80	1	69.70	68.70	0	2,814	0.00%
2023/06/27	20	69.78	4	70.53	68.90	16	3,105	0.52%
2023/06/26	0	0.00	2	69.60	69.80	-2	3,064	-0.07%
2023/06/21	0	0.00	2	69.40	69.30	-2	3,102	-0.06%
2023/06/20	0	0.00	1	67.30	68.20	-1	3,213	-0.03%
2023/06/19	7	67.90	0	0.00	67.80	7	3,365	0.21%
2023/06/16	4	69.25	1	69.10	68.90	3	3,404	0.09%
2023/06/14	2	70.30	1	70.00	70.00	1	3,677	0.03%
2023/06/13	5	70.80	0	0.00	70.90	5	3,720	0.13%
2023/06/12	0.2	71.30	0	0.00	70.80	0.2	3,760	0.01%
2023/06/09	1	70.90	16	71.11	70.90	-15	3,746	-0.40%
2023/06/08	4	69.35	15	69.30	69.10	-11	3,751	-0.29%
2023/06/07	1	70.10	1	70.00	70.30	0	3,866	0.00%
2023/06/06	17	70.03	0	0.00	69.40	17	3,969	0.43%
2023/06/05	0	0.00	1	71.30	71.00	-1	4,284	-0.02%
2023/06/02	2	71.40	2	70.40	71.00	0	4,565	0.00%
2023/06/01	0	0.00	5	70.40	70.40	-5	4,811	-0.10%
2023/05/31	1	70.30	6	69.83	70.00	-5	4,813	-0.10%
2023/05/30	5	69.50	4	69.50	69.50	1	4,805	0.02%
2023/05/29	0	0.00	20	69.97	70.20	-20	4,800	-0.42%
2023/05/26	2	68.25	6	68.50	68.50	-4	4,761	-0.08%
2023/05/24	12	67.80	1	68.00	68.20	11	4,776	0.23%
2023/05/23	0	67.90	0	0.00	67.50	0	4,779	0.00%
2023/05/22	0	0.00	0.5	67.50	67.50	-0.5	4,775	-0.01%
2023/05/19	3	67.50	0	0.00	67.00	3	4,807	0.06%
2023/05/16	1	65.60	0	0.00	65.80	1	4,896	0.02%
2023/05/12	0	0.00	8	65.54	65.80	-8	4,943	-0.16%
2023/05/11	7	65.36	0	0.00	65.30	7	4,979	0.14%
2023/05/09	11	66.45	0	0.00	65.00	11	5,044	0.22%
2023/05/08	1	66.50	0	0.00	66.80	1	5,100	0.02%
2023/05/04	1	66.30	0	0.00	66.40	1	5,367	0.02%
2023/05/03	0	0.00	5	66.50	66.70	-5	5,474	-0.09%
2023/04/26	1	63.90	0	0.00	64.40	1	5,612	0.02%
2023/04/25	20	64.88	0	0.00	64.30	20	5,597	0.36%
2023/04/21	15	67.41	0	0.00	66.80	15	5,571	0.27%
2023/04/20	2	69.25	15	69.53	69.20	-13	5,542	-0.23%
2023/04/19	13	70.57	0	0.00	70.60	13	5,551	0.23%
2023/04/17	0	0.00	5	70.74	72.20	-5	5,455	-0.09%
2023/04/14	4	69.55	5	69.60	69.90	-1	5,370	-0.02%
2023/04/13	3	70.40	10	71.05	70.10	-7	5,323	-0.13%
2023/04/12	2	72.15	0	0.00	71.80	2	5,283	0.04%
2023/04/11	0	71.70	12.5	71.57	72.00	-12.5	5,249	-0.24%
2023/04/10	0	0.00	9	71.70	71.70	-9	5,239	-0.17%
2023/04/07	1	71.80	0	0.00	71.50	1	5,213	0.02%
2023/04/06	4	71.80	0	0.00	71.70	4	5,181	0.08%
2023/03/31	6	71.12	6	71.33	71.30	0	5,147	0.00%
2023/03/30	6	71.55	2	71.25	70.80	4	5,119	0.08%
2023/03/29	113	71.08	106	71.02	71.00	7	5,091	0.14%	大買/大賣/
2023/03/28	16	72.20	8	72.16	70.50	8	4,993	0.16%
2023/03/27	0	0.00	4	70.20	69.90	-4	4,707	-0.08%
2023/03/24	3	70.10	0	0.00	70.00	3	4,711	0.06%
2023/03/23	8	70.15	1	70.20	70.30	7	4,743	0.15%
2023/03/22	8	72.53	10	71.96	72.00	-2	4,658	-0.04%
2023/03/21	2	71.00	4	71.33	71.30	-2	4,563	-0.04%
2023/03/20	12	71.76	11.2	71.74	71.00	0.8	4,701	0.02%
2023/03/17	3	68.03	7	69.00	68.90	-4	4,435	-0.09%
2023/03/16	8	68.01	2	67.80	67.20	6	4,405	0.14%
2023/03/15	22	69.51	3	69.90	69.00	19	4,388	0.43%
2023/03/14	1	68.60	1	68.50	68.10	0	4,401	0.00%
2023/03/13	10.1	68.15	5	68.50	69.10	5.1	4,451	0.11%
2023/03/10	11.1	69.48	11	69.78	69.40	0.1	4,458	0.00%
2023/03/09	4.1	71.58	12	71.53	71.70	-8	4,608	-0.17%
2023/03/08	21.1	73.20	21	73.11	72.10	0.1	4,625	0.00%
2023/03/07	21	71.69	4	71.60	71.80	17	4,341	0.39%
2023/03/06	48	71.13	55	70.87	70.70	-7	4,092	-0.17%
2023/03/03	1	66.50	0	0.00	66.50	1	3,800	0.03%
2023/03/01	1	66.30	1	66.70	66.30	0	3,827	0.00%
2023/02/23	0	0.00	1	66.80	66.50	-1	3,851	-0.03%
2023/02/22	3	66.00	2	66.40	66.20	1	3,873	0.03%
2023/02/21	11	67.95	0	0.00	67.60	11	3,879	0.28%
2023/02/17	0	0.00	1	67.00	66.90	-1	3,966	-0.03%
2023/02/16	0	0.00	4	67.48	67.70	-4	3,962	-0.10%
2023/02/15	2.1	66.60	0	0.00	66.30	2.1	3,941	0.05%
2023/02/14	1	67.00	0	0.00	66.50	1	3,907	0.03%
2023/02/13	1	66.60	0	0.00	66.50	1	3,927	0.03%
2023/02/09	3	68.70	1	68.70	68.50	2	3,932	0.05%
2023/02/08	3	69.00	0	0.00	68.70	3	3,918	0.08%
2023/02/07	1	68.50	1	68.90	69.10	0	3,901	0.00%
2023/02/06	0	0.00	1	69.20	68.60	-1	3,895	-0.03%
2023/02/03	7	68.86	12	69.17	69.10	-5	3,846	-0.13%
2023/02/02	14	67.33	15	67.83	68.10	-1	3,694	-0.03%
2023/02/01	5	67.62	12	67.44	67.10	-7	3,638	-0.19%
2023/01/31	3	65.60	17	66.16	66.30	-14	3,600	-0.39%
2023/01/30	3	65.37	24	65.27	65.30	-21	3,581	-0.59%
2023/01/17	0	0.00	2	62.90	62.80	-2	3,502	-0.06%
2023/01/12	0	0.00	1	63.10	62.00	-1	3,574	-0.03%
2023/01/11	1	63.80	2	63.35	63.50	-1	3,597	-0.03%
2023/01/10	1	63.30	2	62.80	63.10	-1	3,637	-0.03%
2023/01/09	0	0.00	3	61.77	63.00	-3	3,665	-0.08%
2023/01/06	1	60.40	0	0.00	60.50	1	3,675	0.03%
2023/01/05	2	60.00	0	0.00	60.10	2	3,756	0.05%
2023/01/04	1	59.70	1	60.00	59.80	0	3,793	0.00%
2023/01/03	1	58.80	2	59.00	59.10	-1	3,826	-0.03%
2022/12/29	0	0.00	5	57.34	57.90	-5	3,869	-0.13%
2022/12/28	1	58.60	11	58.83	58.40	-10	3,943	-0.25%
2022/12/27	7	60.47	2	60.40	60.40	5	3,945	0.13%
2022/12/23	1	60.40	0	0.00	60.40	1	4,039	0.02%
2022/12/22	1	60.50	1	60.60	60.60	0	4,080	0.00%
2022/12/21	1	61.60	2	60.60	60.60	-1	4,149	-0.02%
2022/12/20	6	62.07	0	0.00	61.20	6	4,155	0.14%
2022/12/19	1	63.60	0	0.00	63.90	1	4,177	0.02%
2022/12/16	1	64.20	1	64.60	64.00	0	4,209	0.00%
2022/12/15	24	65.88	22	65.43	65.40	2	4,215	0.05%
2022/12/14	1	65.00	1	65.00	65.00	0	4,141	0.00%
2022/12/13	5	64.80	0	0.00	64.60	5	4,113	0.12%
2022/12/12	57	65.25	60	64.81	64.20	-3	4,051	-0.07%
2022/12/08	1	62.50	1	62.60	63.00	0	3,895	0.00%
2022/12/06	4	64.08	25	65.01	63.50	-21	3,934	-0.53%
2022/12/05	2	65.30	6	65.17	66.00	-4	3,979	-0.10%
2022/12/02	6	65.92	2	65.55	65.70	4	4,065	0.10%
2022/12/01	36	66.95	34	66.00	65.60	2	4,047	0.05%
2022/11/30	12	62.58	11	62.43	63.10	1	3,926	0.03%
2022/11/29	10	61.08	6	60.18	60.70	4	3,892	0.10%
2022/11/28	3	60.83	2	61.45	61.30	1	3,919	0.03%
2022/11/25	2	61.00	1	60.90	60.40	1	4,007	0.02%
2022/11/24	2	59.75	10	60.04	60.70	-8	4,036	-0.20%
2022/11/23	1	59.70	1	59.10	59.20	0	4,057	0.00%
2022/11/22	1	59.70	1	59.30	58.90	0	4,165	0.00%
2022/11/21	1	61.00	4	60.50	60.30	-3	4,361	-0.07%
2022/11/18	1	60.80	1	60.30	60.00	0	4,769	0.00%
2022/11/17	2	61.15	1	61.30	61.50	1	4,768	0.02%
2022/11/16	2	60.15	3	59.93	60.40	-1	4,782	-0.02%
2022/11/11	3	57.80	0	0.00	58.10	3	5,017	0.06%
2022/11/10	1	58.30	6	58.57	58.10	-5	5,312	-0.09%
2022/11/09	1	58.60	2	58.85	58.70	-1	5,539	-0.02%
2022/11/08	1	59.20	1	58.30	57.30	0	5,579	0.00%
2022/11/07	2	57.80	1	57.40	58.30	1	5,601	0.02%
2022/11/04	0	0.00	1	58.00	57.80	-1	5,692	-0.02%
2022/11/03	1	57.30	2	57.05	58.00	-1	5,743	-0.02%
2022/11/02	4	57.48	24	57.84	57.20	-20	5,835	-0.34%
2022/11/01	1	55.50	4	55.80	55.90	-3	5,908	-0.05%
2022/10/31	5	54.70	1	55.00	55.10	4	6,159	0.06%
2022/10/28	5	54.64	1	53.90	53.70	4	6,484	0.06%
2022/10/27	2	54.90	3	55.50	55.60	-1	6,538	-0.02%
2022/10/26	1	53.70	0	0.00	53.80	1	6,519	0.02%
2022/10/24	23	53.43	2	53.65	53.10	21	6,523	0.32%
2022/10/21	6	53.55	6	52.62	52.10	0	6,565	0.00%
2022/10/19	7	53.47	7	53.40	53.20	0	6,675	0.00%
2022/10/18	0	53.40	0	0.00	53.60	0	6,692	0.00%
2022/10/17	0	0.00	2	50.18	52.00	-2	6,812	-0.03%
2022/10/14	3	52.43	5	52.56	53.00	-2	7,022	-0.03%
2022/10/13	21	49.21	9	50.53	49.10	12	7,058	0.17%
2022/10/12	1	53.40	0	0.00	53.20	1	7,066	0.01%
2022/10/11	6	55.03	0	0.00	54.20	6	7,092	0.08%
2022/10/06	1	57.40	1	57.10	58.00	0	7,179	0.00%
2022/10/05	4	58.30	14	58.05	57.10	-10	7,199	-0.14%
2022/10/04	6	58.52	2	58.50	58.60	4	7,171	0.06%
2022/10/03	6	57.20	10	57.50	57.20	-4	7,236	-0.06%
2022/09/30	1	56.60	8	55.33	57.00	-7	7,381	-0.09%
2022/09/29	10	56.50	0	0.00	56.00	10	7,404	0.14%
2022/09/28	0	0.00	11	56.44	55.00	-11	7,415	-0.15%
2022/09/27	2	59.15	1	58.60	59.50	1	7,453	0.01%
2022/09/26	2	58.25	1	57.70	57.90	1	7,571	0.01%
2022/09/23	6	63.25	0	0.00	62.00	6	7,628	0.08%
2022/09/22	7	63.37	1	64.00	64.00	6	7,688	0.08%
2022/09/21	2	64.60	1	65.10	64.40	1	7,686	0.01%
2022/09/16	1	66.40	2	65.80	65.50	-1	7,829	-0.01%
2022/09/15	6	67.00	7	67.97	66.40	-1	7,899	-0.01%
2022/09/14	6	66.07	1	66.70	67.40	5	7,925	0.06%
2022/09/13	1	68.30	0	0.00	67.00	1	7,975	0.01%
2022/09/12	21	67.64	0	0.00	67.80	21	8,102	0.26%
2022/09/08	2	67.15	14	67.69	68.50	-12	8,290	-0.14%
2022/09/07	1	64.30	2	62.95	64.40	-1	8,456	-0.01%
2022/09/06	9	64.21	7	65.01	63.60	2	8,418	0.02%
2022/09/05	4	69.45	5	67.70	67.50	-1	8,364	-0.01%
2022/09/02	3	69.53	3	70.47	69.70	0	8,340	0.00%
2022/09/01	17	70.63	15	70.31	68.90	2	8,309	0.02%
2022/08/31	2	69.45	3	69.93	69.90	-1	8,199	-0.01%
2022/08/30	17	68.97	2	69.15	69.10	15	8,195	0.18%
2022/08/29	7.5	68.59	5	68.30	68.30	2.5	8,202	0.03%
2022/08/26	3	70.93	7	71.47	71.60	-4	8,191	-0.05%
2022/08/25	6	71.33	9	72.09	70.10	-3	8,089	-0.04%
2022/08/24	0	0.00	1	67.90	68.10	-1	7,866	-0.01%
2022/08/23	1	68.20	26	68.25	68.20	-25	8,076	-0.31%
2022/08/22	0	69.50	1	69.30	69.30	-1	8,299	-0.01%
2022/08/19	20	70.18	15	70.16	69.90	5	8,332	0.06%
2022/08/18	6.1	69.69	1	69.30	70.40	5.1	8,275	0.06%
2022/08/17	16.2	71.96	5	71.36	71.00	11.2	8,186	0.14%
2022/08/16	10	69.31	10	69.65	70.20	0	7,927	0.00%
2022/08/15	10	66.92	7	67.50	67.90	3	7,819	0.04%
2022/08/12	1	66.40	1	65.80	66.20	0	7,855	0.00%
2022/08/11	7	67.33	37	67.00	66.30	-30	7,936	-0.38%
2022/08/10	1.1	67.97	3	67.50	66.80	-1.9	8,128	-0.02%
2022/08/09	15	68.01	6	67.90	67.40	9	8,351	0.11%
2022/08/08	1	65.90	2	66.30	67.30	-1	8,537	-0.01%
2022/08/05	51	67.76	20	68.05	67.60	31	8,520	0.36%
2022/08/04	27	65.50	31	65.67	66.70	-4	8,413	-0.05%
2022/08/03	5	62.70	2	63.15	63.40	3	8,327	0.04%
2022/08/02	5	62.96	8	63.19	63.50	-3	8,470	-0.04%
2022/08/01	3	64.63	2	64.95	64.80	1	8,563	0.01%
2022/07/29	2	65.00	2	64.75	65.00	0	8,652	0.00%
2022/07/28	8	64.69	4	64.38	63.80	4	8,937	0.04%
2022/07/27	8	63.43	5	63.70	64.50	3	8,971	0.03%
2022/07/26	2	63.95	9	63.27	62.60	-7	9,027	-0.08%
2022/07/25	4	65.18	2	64.90	65.10	2	9,039	0.02%
2022/07/22	9	66.24	11	65.70	65.80	-2	9,176	-0.02%
2022/07/21	25.4	64.74	19	64.95	66.20	6.4	9,223	0.07%
2022/07/20	4	62.18	8	62.55	62.40	-4	9,154	-0.04%
2022/07/19	4	60.95	4	60.43	60.90	0	9,272	0.00%
2022/07/15	1	58.70	1	58.80	59.00	0	9,747	0.00%
2022/07/14	7	56.59	6	57.13	58.30	1	10,055	0.01%
2022/07/13	5	56.40	4	56.45	55.80	1	10,347	0.01%
2022/07/12	2	54.75	0	0.00	54.80	2	10,689	0.02%
2022/07/11	1	58.10	1	58.40	58.10	0	10,957	0.00%
2022/07/08	10	57.98	4	57.25	58.00	6	11,017	0.05%
2022/07/07	4	54.68	4	55.40	55.80	0	10,898	0.00%
2022/07/06	4	56.15	3	54.33	53.90	1	10,894	0.01%
2022/07/05	4.1	55.94	9	56.59	56.50	-5	10,938	-0.05%
2022/07/04	8	58.13	5	57.86	56.90	3	10,930	0.03%
2022/07/01	3	61.37	5	59.94	57.90	-2	11,029	-0.02%
2022/06/30	12.1	64.57	13	63.61	63.00	-0.9	11,036	-0.01%
2022/06/29	1	67.40	7	67.57	67.60	-6	11,191	-0.05%
2022/06/28	4	68.65	0	0.00	68.00	4	11,908	0.03%
2022/06/27	0	0.00	12	70.25	70.00	-12	13,329	-0.09%
2022/06/24	1.1	66.95	0	0.00	67.00	1.1	13,453	0.01%
2022/06/23	10	66.80	3	66.13	66.30	7	13,603	0.05%
2022/06/22	11	67.80	3	66.67	66.60	8	13,864	0.06%
2022/06/21	9.3	68.35	4	68.30	69.40	5.3	14,058	0.04%
2022/06/20	6	68.52	11	67.18	66.10	-5	14,344	-0.03%
2022/06/17	5.1	70.85	24	69.44	69.10	-18.9	14,401	-0.13%
2022/06/16	32	75.99	7	74.73	71.60	25	14,233	0.18%
2022/06/15	5	79.60	7	79.61	79.00	-2	14,183	-0.01%
2022/06/14	7	77.86	10	78.10	78.90	-3	14,341	-0.02%
2022/06/13	13	79.92	11	79.65	79.50	2	14,314	0.01%
2022/06/10	1	80.70	1	81.60	81.80	0	14,409	0.00%
2022/06/09	1	81.00	2	81.10	81.50	-1	14,480	-0.01%
2022/06/08	7	81.21	6	81.00	80.80	1	14,506	0.01%
2022/06/07	9	81.30	1	81.90	81.50	8	14,549	0.05%
2022/06/06	13	81.46	2	81.95	81.40	11	14,548	0.08%
2022/06/02	1	83.40	7	83.49	83.10	-6	14,535	-0.04%
2022/06/01	3	85.20	4	84.93	84.00	-1	14,505	-0.01%
2022/05/31	12	84.36	12	84.63	83.80	0	14,345	0.00%
2022/05/30	3	82.87	27	82.84	84.50	-24	14,193	-0.17%
2022/05/27	5	80.20	6	80.53	80.20	-1	13,953	-0.01%
2022/05/26	7	79.57	5	80.32	78.90	2	13,935	0.01%
2022/05/25	1	79.90	6	80.12	80.20	-5	13,923	-0.04%
2022/05/24	21	80.14	13	79.62	78.70	8	13,997	0.06%
2022/05/23	2	81.95	11	81.79	81.20	-9	14,026	-0.06%
2022/05/20	11	80.90	21	80.51	81.20	-10	14,123	-0.07%
2022/05/19	6.2	79.13	4	79.58	81.20	2.2	14,577	0.02%
2022/05/18	44	81.98	22	81.80	81.20	22	14,594	0.15%
2022/05/17	12	80.91	18	80.31	82.40	-6	14,434	-0.04%
2022/05/16	24.2	79.45	19	79.82	78.40	5.2	14,348	0.04%
2022/05/13	5	76.60	9.1	77.02	77.20	-4.1	14,440	-0.03%
2022/05/12	15	76.47	18	76.75	75.50	-3	14,713	-0.02%
2022/05/11	15	76.63	17	77.39	77.10	-2	15,081	-0.01%
2022/05/10	15	74.68	9	74.71	75.50	6	14,961	0.04%
2022/05/09	3.1	77.71	4	78.25	77.10	-0.9	15,062	-0.01%
2022/05/06	5	79.56	1	80.00	81.20	4	15,546	0.03%
2022/05/05	22	82.29	20	82.66	81.40	2	15,572	0.01%
2022/05/04	3.1	79.10	12	79.21	78.60	-8.9	15,326	-0.06%
2022/05/03	3	77.73	1	77.50	77.90	2	15,547	0.01%
2022/04/29	10	76.54	2	77.70	76.10	8	15,578	0.05%
2022/04/28	14.2	74.92	4	75.78	76.00	10.2	15,557	0.07%
2022/04/27	15	74.87	8	74.44	76.10	7	15,466	0.05%
2022/04/26	17.1	77.35	5	78.16	77.00	12.1	15,339	0.08%
2022/04/25	49.4	79.53	37	79.98	78.70	12.4	15,252	0.08%
2022/04/22	14.2	83.31	4	83.33	82.80	10.2	15,120	0.07%
2022/04/21	31	83.86	20.1	83.79	84.60	10.9	14,983	0.07%
2022/04/20	15.1	80.67	4	80.40	80.80	11.1	14,855	0.07%
2022/04/19	35.1	81.93	4	81.35	80.60	31.1	14,623	0.21%
2022/04/18	32	82.11	7	82.41	82.00	25	14,444	0.17%
2022/04/15	16.5	86.08	8	87.53	85.00	8.5	14,235	0.06%
2022/04/14	7.2	92.40	3	92.10	90.80	4.2	14,260	0.03%
2022/04/13	3	94.37	2	93.95	93.80	1	14,192	0.01%
2022/04/12	16.1	93.91	0	0.00	93.30	16.1	14,352	0.11%
2022/04/11	9.1	95.44	2	95.20	95.00	7.1	14,407	0.05%
2022/04/08	16	98.29	2	98.20	98.10	14	14,392	0.10%
2022/04/07	20.2	99.84	21	99.18	98.00	-0.8	14,346	-0.01%
2022/04/06	12	100.93	15	100.79	101.50	-3	14,168	-0.02%
2022/04/01	13	99.97	5	99.90	100.50	8	14,162	0.06%
2022/03/31	26	105.56	13	104.65	102.00	13	13,986	0.09%
2022/03/30	222.4	104.92	273	106.28	105.00	-50.6	13,567	-0.37%	大買/大賣/
2022/03/29	6	99.80	5	100.00	98.80	1	12,340	0.01%
2022/03/28	8.1	98.71	6	98.88	98.40	2.1	12,524	0.02%
2022/03/25	22	99.98	25	99.94	99.90	-3	12,582	-0.02%
2022/03/24	15.1	97.92	3	97.93	97.80	12.1	12,322	0.10%
2022/03/23	17	100.18	4	100.23	99.60	13	12,188	0.11%
2022/03/22	8	101.81	0	0.00	102.50	8	12,003	0.07%
2022/03/21	2	104.50	5	105.80	105.00	-3	11,884	-0.03%
2022/03/18	15.5	104.23	35.2	104.47	105.00	-19.7	11,866	-0.17%
2022/03/17	21	101.40	30.8	101.32	102.00	-9.8	11,702	-0.08%
2022/03/16	12.4	96.83	8	96.36	96.30	4.4	11,705	0.04%
2022/03/15	14	97.24	4	96.45	95.00	10	11,863	0.08%
2022/03/14	8	102.63	8	102.25	102.00	0	11,960	0.00%
2022/03/10	8	100.39	7.1	100.01	99.50	0.9	12,755	0.01%
2022/03/09	5	96.12	7.3	97.17	97.70	-2.3	13,630	-0.02%
2022/03/08	6.3	96.57	3	93.70	93.70	3.3	13,895	0.02%
2022/03/07	12	98.60	1	98.30	97.30	11	14,153	0.08%
2022/03/04	3.4	100.91	2	102.00	101.50	1.4	14,469	0.01%
2022/03/03	4	103.88	1	104.00	103.00	3	14,750	0.02%
2022/03/02	0	0.00	4	102.88	103.50	-4	14,986	-0.03%
2022/03/01	8	102.88	2	102.75	103.50	6	15,294	0.04%
2022/02/25	15	100.99	4	100.88	100.50	11	15,771	0.07%
2022/02/24	10	100.75	11	100.07	99.40	-1	16,240	-0.01%
2022/02/23	12	103.08	13	103.42	104.00	-1	16,640	-0.01%
2022/02/22	17.3	103.90	12	104.33	102.50	5.3	17,811	0.03%
2022/02/21	16.1	110.55	45.9	112.23	106.00	-29.8	18,081	-0.16%
2022/02/18	6	107.92	5	108.00	109.00	1	17,897	0.01%
2022/02/17	51	106.58	35	107.07	107.00	16	18,019	0.09%
2022/02/16	14	108.00	20	108.23	107.00	-6	18,175	-0.03%
2022/02/15	29	106.21	29	108.50	105.00	0	18,300	0.00%
2022/02/14	52	106.48	32	106.20	106.00	20	18,441	0.11%
2022/02/11	448.1	106.03	456	106.36	105.00	-7.9	18,444	-0.04%	大買/大賣/
2022/02/10	3	101.67	2	101.25	103.00	1	18,668	0.01%
2022/02/09	7	103.50	5	102.90	103.00	2	19,384	0.01%
2022/02/08	13	100.11	31	101.31	102.00	-18	19,523	-0.09%
2022/02/07	0	95.00	20	93.80	95.00	-20	19,910	-0.10%
2022/01/26	7	90.39	9	90.58	90.50	-2	20,923	-0.01%
2022/01/25	29	92.07	28	91.68	89.50	1	22,423	0.00%
2022/01/24	11.1	87.22	9	88.29	91.30	2.1	22,697	0.01%
2022/01/21	5	88.70	6	89.08	88.70	-1	23,536	0.00%
2022/01/20	1	90.40	5	90.00	90.30	-4	24,081	-0.02%
2022/01/19	8	90.94	8	91.54	90.40	0	24,609	0.00%
2022/01/18	17	93.31	25	93.22	92.40	-8	25,087	-0.03%
2022/01/17	3	90.30	3	90.47	92.00	0	25,652	0.00%
2022/01/14	4	89.33	12	88.56	89.30	-8	26,174	-0.03%
2022/01/13	21	90.67	17	90.29	90.60	4	27,169	0.01%
2022/01/12	11	93.27	6	93.28	92.70	5	27,947	0.02%
2022/01/11	46.1	95.10	11	94.85	93.70	35.1	28,558	0.12%
2022/01/10	6	95.12	7	96.56	98.60	-1	28,664	0.00%
2022/01/07	50	95.51	31	96.48	95.00	19	28,617	0.07%
2022/01/06	31	100.52	28	100.59	100.50	3	28,343	0.01%
2022/01/05	19	101.34	9.1	100.51	102.00	9.9	28,453	0.03%
2022/01/04	5	104.60	4	105.13	104.00	1	28,502	0.00%
2022/01/03	17	106.21	14	106.21	105.50	3	28,716	0.01%
2021/12/30	2.3	107.00	0	0.00	107.00	2.3	28,796	0.01%
2021/12/29	4	107.25	3	107.00	107.00	1	28,910	0.00%
2021/12/28	15	109.03	14.1	109.74	108.00	1	29,134	0.00%
2021/12/27	3	108.17	3	108.67	109.00	0	29,185	0.00%
2021/12/24	12	111.79	12	110.54	107.50	0	29,287	0.00%
2021/12/23	6	110.25	13	110.81	111.50	-7	29,125	-0.02%
2021/12/22	13.5	110.19	5	109.60	108.00	8.5	29,022	0.03%
2021/12/21	8	108.31	22	108.66	108.00	-14	28,709	-0.05%
2021/12/20	1	105.00	2	106.00	105.00	-1	28,555	0.00%
2021/12/17	6	105.00	1	106.00	104.50	5	28,800	0.02%
2021/12/16	4	107.00	11	108.41	109.00	-7	28,899	-0.02%
2021/12/15	3	104.83	8	104.94	106.00	-5	28,763	-0.02%
2021/12/14	9.1	103.06	8	102.63	102.50	1.1	28,719	0.00%
2021/12/13	9.2	105.61	3	106.00	106.00	6.2	28,701	0.02%
2021/12/10	13.1	105.58	8	105.88	105.00	5.1	28,726	0.02%
2021/12/09	7	109.71	12	110.79	109.00	-5	28,660	-0.02%
2021/12/08	3.1	111.79	8	112.56	112.00	-4.9	28,764	-0.02%
2021/12/07	19.1	112.21	9	113.29	110.00	10.1	28,852	0.03%
2021/12/06	20	111.80	17	112.71	113.00	3	28,486	0.01%
2021/12/03	1,035	113.94	1,036	114.15	111.50	-1	28,344	0.00%	大買/大賣/
2021/12/02	8.4	109.90	5	109.90	107.00	3.4	27,818	0.01%
2021/12/01	15.3	110.63	9	111.72	110.50	6.3	27,901	0.02%
2021/11/30	6	107.42	14	108.93	110.50	-8	28,112	-0.03%
2021/11/29	10	103.95	13	103.62	106.00	-3	28,267	-0.01%
2021/11/26	19	105.50	4.6	105.66	103.50	14.4	28,113	0.05%
2021/11/25	8	109.63	7	109.92	108.00	1	27,981	0.00%
2021/11/24	11	109.77	13	110.04	112.00	-2	27,809	-0.01%
2021/11/23	25	110.04	27.2	110.19	106.00	-2.1	27,568	-0.01%
2021/11/22	20	110.98	5	111.10	108.50	15	27,561	0.05%
2021/11/19	41	111.27	51.5	112.39	111.50	-10.5	27,864	-0.04%
2021/11/18	28.1	104.95	12.2	105.34	106.00	15.9	27,212	0.06%
2021/11/17	64	102.69	78	103.17	102.00	-14	27,315	-0.05%
2021/11/16	14.4	100.08	12	100.08	98.20	2.4	27,667	0.01%
2021/11/15	16	100.17	7	100.29	100.50	9	28,029	0.03%
2021/11/12	61.1	102.32	86	102.65	100.50	-24.9	28,240	-0.09%
2021/11/11	50.4	100.76	22	100.62	101.00	28.4	28,331	0.10%
2021/11/10	46	96.79	51	96.89	97.90	-5	28,092	-0.02%
2021/11/09	23.5	98.09	18	98.84	98.00	5.5	27,946	0.02%
2021/11/08	43.2	101.54	24	101.34	99.20	19.2	27,499	0.07%
2021/11/05	25	108.48	18	108.69	110.00	7	26,953	0.03%
2021/11/04	92.1	112.43	92.1	112.66	110.00	0	26,808	0.00%
2021/11/03	83	107.20	69.1	107.29	108.00	13.9	26,125	0.05%
2021/11/02	71.1	116.66	35.1	116.39	111.50	36.1	25,206	0.14%
2021/11/01	5	120.80	7	122.64	123.50	-2	23,823	-0.01%
2021/10/29	11	112.86	30.1	113.29	112.50	-19.1	23,484	-0.08%
2021/10/28	23	108.52	10	108.65	107.50	13	22,973	0.06%
2021/10/27	17.1	107.13	13	106.65	107.00	4.1	22,734	0.02%
2021/10/26	29	106.81	21.4	107.12	101.50	7.7	22,334	0.03%
2021/10/25	24	104.63	69	105.17	105.50	-45	22,136	-0.20%
2021/10/22	14	102.36	20	101.83	101.50	-6	22,045	-0.03%
2021/10/21	76	101.91	72	101.43	100.50	4	22,333	0.02%
2021/10/20	36	97.56	28	97.94	96.80	8	22,038	0.04%
2021/10/19	16	98.63	108.2	99.93	101.50	-92.2	22,139	-0.42%	大賣/
2021/10/18	18	92.85	13	92.98	92.60	5	21,900	0.02%
2021/10/15	44	92.06	12	91.76	91.40	32	22,556	0.14%
2021/10/14	3	89.33	9.1	89.74	89.00	-6.1	23,483	-0.03%
2021/10/13	26	89.55	10	88.27	87.40	16	23,748	0.07%
2021/10/12	4	93.88	10	94.32	93.30	-6	24,108	-0.02%
2021/10/08	66.1	92.86	33	92.53	94.00	33.1	24,790	0.13%
2021/10/07	8	88.91	11	89.59	89.50	-3	25,392	-0.01%
2021/10/06	7	86.47	8	87.43	86.20	-1	25,823	0.00%
2021/10/05	17	85.62	24	85.22	86.50	-7	26,290	-0.03%
2021/10/04	8	83.51	51	85.47	81.10	-43	26,522	-0.16%
2021/10/01	13	85.42	16	84.03	84.10	-3	26,890	-0.01%
2021/09/30	20	90.20	30	89.55	89.30	-10	27,668	-0.04%
2021/09/29	20	89.16	16	87.88	87.70	4	28,122	0.01%
2021/09/28	16	93.10	2	93.35	91.80	14	28,938	0.05%
2021/09/27	4	95.15	1	94.30	94.60	3	29,581	0.01%
2021/09/24	21	96.10	33.1	95.87	95.00	-12.1	30,007	-0.04%
2021/09/23	26	95.82	28	93.75	95.40	-2	30,217	-0.01%
2021/09/22	5	90.56	4	90.93	90.20	1	30,320	0.00%
2021/09/17	13	90.92	15	91.47	92.30	-2	31,093	-0.01%
2021/09/16	16	91.21	5	90.62	90.40	11	31,844	0.03%
2021/09/15	18	90.71	21.1	91.55	92.30	-3.1	32,181	-0.01%
2021/09/14	21	92.60	18	92.53	91.70	3	32,862	0.01%
2021/09/13	20	94.92	14	95.45	92.30	6	33,164	0.02%
2021/09/10	11	92.00	9	93.42	94.90	2	33,443	0.01%
2021/09/09	39	91.76	7	91.99	93.90	32	34,291	0.09%
2021/09/08	20	91.84	25	92.58	90.50	-5	35,196	-0.01%
2021/09/07	104.1	93.03	109	91.57	94.30	-4.9	35,488	-0.01%	大買/大賣/
2021/09/06	134	99.17	82	98.14	94.50	52	35,198	0.15%	大買/
2021/09/03	39.1	97.64	34	98.28	98.50	5.1	34,882	0.01%
2021/09/02	38.2	103.80	45.1	102.07	100.50	-7	34,527	-0.02%
2021/09/01	5.1	109.20	7	109.50	111.00	-1.9	34,572	-0.01%
2021/08/31	35	107.74	35	108.60	108.50	0	34,495	0.00%
2021/08/30	8	108.38	22	108.61	110.00	-14	34,408	-0.04%
2021/08/27	25.1	107.92	12	108.67	106.50	13	34,340	0.04%
2021/08/26	94	113.99	75	114.29	111.50	19	34,147	0.06%
2021/08/25	88	113.21	87.2	113.51	113.00	0.9	34,077	0.00%
2021/08/24	99	109.14	79.1	109.05	107.50	19.9	33,308	0.06%
2021/08/23	37	107.49	40.1	107.46	106.00	-3.1	32,775	-0.01%
2021/08/20	45	103.46	59	104.51	105.00	-14	32,351	-0.04%
2021/08/19	34	100.43	28	101.05	99.00	6	31,672	0.02%
2021/08/18	54	95.50	59	97.49	100.00	-5	31,083	-0.02%
2021/08/17	19	97.47	139	95.31	91.00	-120	30,700	-0.39%	大賣/鉅額交易
2021/08/16	31	98.11	43.5	98.05	98.90	-12.5	30,369	-0.04%
2021/08/13	16.5	99.26	9	98.59	97.00	7.5	30,232	0.02%
2021/08/12	8	100.31	14	100.49	103.00	-6	30,107	-0.02%
2021/08/11	19	99.77	31	97.94	97.60	-12	29,975	-0.04%
2021/08/10	93.1	100.98	103.3	100.74	101.00	-10.2	29,776	-0.03%	大賣/
2021/08/09	31	104.05	24	103.50	100.50	7	29,579	0.02%
2021/08/06	9	106.50	10	105.30	108.50	-1	29,399	0.00%
2021/08/05	14.1	109.78	10	108.25	108.50	4.1	29,282	0.01%
2021/08/04	39	114.96	20	113.33	113.00	19	29,279	0.06%
2021/08/03	23	113.57	21	113.62	113.50	2	29,284	0.01%
2021/08/02	6.2	107.79	22.1	109.88	111.50	-15.9	28,915	-0.06%
2021/07/30	8.1	104.92	2	107.00	102.50	6.1	28,598	0.02%
2021/07/29	31	106.50	19	106.37	107.00	12	28,473	0.04%
2021/07/28	15	105.97	18	105.22	104.50	-3	28,180	-0.01%
2021/07/27	61	118.60	78	118.86	114.50	-17	27,765	-0.06%
2021/07/26	112	117.49	65	116.80	115.50	47	27,020	0.17%	大買/
2021/07/23	113	113.19	25	112.94	110.00	88	26,312	0.33%	大買/
2021/07/22	25	109.36	51	110.85	113.50	-26	25,352	-0.10%
2021/07/21	59	107.58	33	104.42	103.50	26	25,114	0.10%
2021/07/20	56	100.85	72	102.90	108.50	-16	24,422	-0.07%
2021/07/19	23	102.30	28.2	102.21	100.00	-5.2	23,783	-0.02%
2021/07/16	53	101.78	43	101.57	102.50	10	24,120	0.04%
2021/07/15	27.2	96.13	30	97.97	100.00	-2.9	24,054	-0.01%
2021/07/14	53.4	101.07	36	101.94	98.10	17.4	23,919	0.07%
2021/07/13	14	112.86	56	113.21	109.00	-42	23,126	-0.18%
2021/07/12	67	104.11	55	103.67	105.50	12	22,646	0.05%
2021/07/09	26	97.04	27	96.38	96.00	-1	22,042	0.00%
2021/07/08	37	95.99	42	97.16	94.80	-5	21,711	-0.02%
2021/07/07	126.3	96.52	110	96.29	93.60	16.3	21,344	0.08%	大買/大賣/
2021/07/06	43.1	92.02	45	91.67	92.60	-1.9	20,611	-0.01%
2021/07/05	54	93.48	58.1	93.93	90.50	-4.1	20,264	-0.02%
2021/07/02	71.1	84.69	100.2	86.28	87.60	-29.1	19,651	-0.15%
2021/07/01	20	82.05	16	82.20	79.70	4	19,370	0.02%
2021/06/30	33	84.34	44	84.32	86.20	-11	19,562	-0.06%
2021/06/29	31	79.73	44	79.70	78.70	-13	19,614	-0.07%
2021/06/28	21.3	80.76	11	80.84	79.60	10.3	19,407	0.05%
2021/06/25	66	79.97	309.1	80.13	81.80	-243.1	18,838	-1.29%	大賣/鉅額交易
2021/06/24	15	74.43	48	74.94	74.40	-33	18,163	-0.18%
2021/06/23	55	73.37	64.4	72.34	74.50	-9.4	17,792	-0.05%
2021/06/22	38	68.85	34	68.60	69.90	4	17,070	0.02%
2021/06/21	38	67.94	27	68.26	66.20	11	16,679	0.07%
2021/06/18	60	67.61	53	68.69	68.90	7	16,156	0.04%
2021/06/17	50	63.40	49	63.81	65.20	1	15,070	0.01%
2021/06/16	46	60.58	84.5	60.60	61.00	-38.5	14,076	-0.27%
2021/06/15	5	57.60	8.1	57.39	57.80	-3.1	13,617	-0.02%
2021/06/11	3	56.47	7	56.69	56.50	-4	13,585	-0.03%
2021/06/10	10	56.62	3	56.57	57.00	7	13,668	0.05%
2021/06/09	25	57.23	27	57.25	56.50	-2	13,562	-0.01%
2021/06/08	2	54.20	5	54.02	54.80	-3	13,053	-0.02%
2021/06/07	4	52.63	5	53.22	53.40	-1	13,119	-0.01%
2021/06/04	11	53.53	4	53.68	54.00	7	13,221	0.05%
2021/06/03	4	53.65	4	53.40	53.50	0	13,225	0.00%
2021/06/02	26	54.18	40	54.27	52.90	-14	13,253	-0.11%
2021/06/01	6	51.73	16	51.83	52.00	-10	12,855	-0.08%
2021/05/31	12	51.13	23	51.12	51.20	-11	12,919	-0.09%
2021/05/28	12	50.66	7	50.46	50.60	5	13,004	0.04%
2021/05/27	1	48.55	1	48.10	48.35	0	13,181	0.00%
2021/05/26	2	48.33	0	0.00	48.40	2	13,217	0.02%
2021/05/25	6	47.33	2	47.45	47.85	4	13,317	0.03%
2021/05/24	11	45.90	0	0.00	46.25	11	13,390	0.08%
2021/05/21	0	0.00	1	44.95	46.15	-1	13,538	-0.01%
2021/05/20	3	44.77	5	44.14	43.85	-2	13,616	-0.01%
2021/05/19	5	45.35	4	45.63	45.60	1	13,604	0.01%
2021/05/18	2	42.80	2	43.55	43.55	0	13,512	0.00%
2021/05/17	2	40.10	1	41.50	39.60	1	13,515	0.01%
2021/05/14	5	44.52	1	46.75	43.95	4	13,471	0.03%
2021/05/13	7	42.42	8	42.79	44.00	-1	13,381	-0.01%
2021/05/12	66	44.24	30	43.05	43.50	36	13,348	0.27%
2021/05/11	8	47.49	35	46.91	46.60	-27	13,217	-0.20%
2021/05/10	5	51.40	10	51.90	51.10	-5	13,093	-0.04%
2021/05/07	10	51.75	2	52.50	53.60	8	13,597	0.06%
2021/05/06	6	51.15	3	51.17	50.70	3	13,602	0.02%
2021/05/05	6	52.03	2	51.75	50.90	4	13,569	0.03%
2021/05/04	4	52.00	2	51.85	52.40	2	13,623	0.01%
2021/05/03	8	56.53	1	55.30	55.50	7	13,697	0.05%
2021/04/29	14	59.28	12	60.08	59.00	2	13,737	0.01%
2021/04/28	66	60.79	20	61.14	60.50	46	13,804	0.33%
2021/04/27	31	60.85	15	62.39	60.20	16	13,935	0.11%
2021/04/26	17.1	61.88	14.1	63.07	62.70	3	13,805	0.02%
2021/04/23	14.5	62.59	20.1	63.19	62.40	-5.6	13,876	-0.04%
2021/04/22	23	63.17	36	63.57	60.50	-13	13,695	-0.09%
2021/04/21	4	60.83	10	60.63	61.70	-6	13,209	-0.05%
2021/04/20	55	58.88	82	59.92	59.50	-27	12,870	-0.21%
2021/04/19	3	56.50	5	56.28	56.70	-2	12,514	-0.02%
2021/04/16	14	55.61	5	56.02	56.00	9	12,781	0.07%
2021/04/15	2	55.35	0	0.00	55.40	2	12,871	0.02%
2021/04/14	27	55.05	7	55.17	55.40	20	12,979	0.15%
2021/04/13	8	57.38	37	58.12	55.80	-29	13,158	-0.22%
2021/04/12	23	57.22	83	57.15	57.10	-60	13,235	-0.45%
2021/04/09	12	59.20	16	59.31	58.60	-4	13,439	-0.03%
2021/04/08	6	60.10	24.4	60.56	60.70	-18.4	14,110	-0.13%
2021/04/07	17	59.06	18	58.99	59.60	-1	14,202	-0.01%
2021/04/06	105	55.89	65	57.23	59.60	40	14,068	0.28%	大買/
2021/04/01	20	55.63	57	55.91	54.50	-37	13,793	-0.27%
2021/03/31	8	53.70	2	53.30	53.50	6	14,143	0.04%
2021/03/30	21	54.21	12	54.43	54.00	9	15,208	0.06%
2021/03/29	5	54.32	4	54.50	54.60	1	16,146	0.01%
2021/03/26	3	53.40	1	53.10	53.70	2	16,282	0.01%
2021/03/25	24	52.75	3	52.13	52.20	21	16,368	0.13%
2021/03/24	0	0.00	1	53.50	53.70	-1	16,465	-0.01%
2021/03/23	12	53.64	1	52.90	53.00	11	16,589	0.07%
2021/03/22	3	55.20	2	54.65	54.40	1	16,726	0.01%
2021/03/19	4	53.98	4	54.35	54.60	0	16,967	0.00%
2021/03/18	9	54.81	1	55.30	54.20	8	17,189	0.05%
2021/03/17	4	54.20	1.1	54.95	54.20	2.9	17,384	0.02%
2021/03/16	33.1	53.84	33	54.62	53.80	0.1	17,675	0.00%
2021/03/15	13	53.42	31	53.75	54.10	-18	18,108	-0.10%
2021/03/12	37	52.79	21	53.26	53.10	16	18,159	0.09%
2021/03/11	35	52.64	30	52.48	52.90	5	18,251	0.03%
2021/03/10	8	50.65	9	51.42	51.40	-1	18,268	-0.01%
2021/03/09	10	48.84	20	48.42	48.70	-10	18,249	-0.05%
2021/03/08	17	50.07	1	50.60	49.65	16	18,577	0.09%
2021/03/05	15	51.56	4	51.75	51.30	11	18,928	0.06%
2021/03/04	26	52.37	16	52.27	51.60	10	19,241	0.05%
2021/03/03	9	53.02	1	53.80	54.10	8	19,614	0.04%
2021/03/02	13	55.47	8	55.28	53.90	5	19,881	0.03%
2021/02/26	1	54.20	6	54.58	54.00	-5	20,047	-0.02%
2021/02/25	12	55.31	1	54.80	54.60	11	21,355	0.05%
2021/02/24	9	55.28	1	55.70	55.00	8	22,443	0.04%
2021/02/23	3	54.77	12.4	54.85	55.00	-9.4	22,545	-0.04%
2021/02/22	24	54.73	24	54.79	54.40	0	22,470	0.00%
2021/02/19	4	52.28	8	52.94	53.10	-4	22,464	-0.02%
2021/02/18	8	52.15	29	52.06	52.40	-21	22,985	-0.09%
2021/02/17	0	0.00	16	51.33	51.80	-16	23,384	-0.07%
2021/02/05	11	49.15	28	49.05	48.90	-17	23,516	-0.07%
2021/02/04	4	49.73	1	49.35	49.35	3	24,050	0.01%
2021/02/03	3	50.60	2	50.55	50.60	1	24,582	0.00%
2021/02/02	1	50.00	13	49.90	50.00	-12	24,837	-0.05%
2021/02/01	20	49.65	13	49.21	49.00	7	24,991	0.03%
2021/01/29	57	52.31	36	52.00	50.50	21	24,939	0.08%
2021/01/28	58	51.07	0	0.00	51.20	58	24,472	0.24%
2021/01/27	4	52.38	12	52.45	52.50	-8	24,442	-0.03%
2021/01/26	0	0.00	3	52.20	52.00	-3	24,460	-0.01%
2021/01/25	14	54.09	32	54.01	53.30	-18	24,404	-0.07%
2021/01/22	2.2	51.54	3	50.70	51.60	-0.8	24,222	0.00%
2021/01/21	70	51.47	41	50.82	51.00	29	24,138	0.12%
2021/01/20	10	53.50	5	54.16	51.70	5	24,060	0.02%
2021/01/19	2	55.05	15	55.31	54.80	-13	23,846	-0.05%
2021/01/18	9	55.59	17	55.83	55.50	-8	23,821	-0.03%
2021/01/15	43	53.97	8	53.98	54.00	35	23,598	0.15%
2021/01/14	34	54.37	1	53.80	53.90	33	23,431	0.14%
2021/01/13	1	55.20	5	55.90	55.30	-4	23,327	-0.02%
2021/01/12	20	55.39	6	57.02	55.30	14	23,246	0.06%
2021/01/11	24	55.19	45	56.38	56.50	-21	22,867	-0.09%
2021/01/08	6	53.57	11	53.15	53.50	-5	22,833	-0.02%
2021/01/07	1	54.30	17	53.71	53.20	-16	23,230	-0.07%
2021/01/06	28	52.50	44	55.17	53.00	-16	23,313	-0.07%
2021/01/05	7	53.61	21.1	53.90	54.70	-14.1	23,142	-0.06%
2021/01/04	21	54.50	26	54.74	54.70	-5	23,109	-0.02%
2020/12/31	117.1	54.44	75.1	55.00	54.10	42	23,051	0.18%	大買/
2020/12/30	10.1	52.58	2	51.85	51.80	8.1	22,367	0.04%
2020/12/29	3	51.93	51	51.37	52.80	-48	22,044	-0.22%
2020/12/28	47	51.50	19	51.42	51.60	28	21,821	0.13%
2020/12/25	13	51.90	17	52.71	51.00	-4	21,429	-0.02%
2020/12/24	52	48.53	48.7	49.59	50.60	3.3	20,612	0.02%
2020/12/23	20	46.75	29	47.06	46.90	-9	19,511	-0.05%
2020/12/22	7	44.86	21	44.66	43.60	-14	18,595	-0.08%
2020/12/21	2	42.80	2	43.60	44.60	0	18,505	0.00%
2020/12/18	5	44.59	3	44.53	44.00	2	18,713	0.01%
2020/12/17	4	44.90	19	44.81	45.25	-15	18,690	-0.08%
2020/12/16	3	44.02	6	44.32	44.75	-3	18,660	-0.02%
2020/12/15	27	44.48	17	43.14	42.70	10	18,800	0.05%
2020/12/14	11	45.95	16	45.68	45.10	-5	19,025	-0.03%
2020/12/11	9	44.56	2	44.40	44.10	7	18,840	0.04%
2020/12/10	22	46.10	25	46.23	45.80	-3	18,653	-0.02%
2020/12/09	24	45.99	13	46.44	45.95	11	18,353	0.06%
2020/12/08	1	44.95	5	45.00	44.95	-4	17,978	-0.02%
2020/12/07	2	44.90	4	44.85	44.30	-2	17,988	-0.01%
2020/12/04	7	44.48	6	44.79	44.30	1	17,926	0.01%
2020/12/03	1	45.00	4	44.58	44.35	-3	17,860	-0.02%
2020/12/02	26	45.31	16	45.31	44.70	10	17,857	0.06%
2020/12/01	28	44.48	30	44.36	45.80	-2	17,637	-0.01%
2020/11/30	11	44.50	12	45.18	44.60	-1	17,461	-0.01%
2020/11/27	13	44.34	13.7	44.76	45.15	-0.7	17,327	0.00%
2020/11/26	27	43.55	126	43.66	43.65	-99	17,355	-0.57%	大賣/
2020/11/25	152	44.17	35	42.58	42.40	117	17,154	0.68%	大買/鉅額交易
2020/11/24	29	44.82	172	43.45	43.20	-143	17,057	-0.84%	大賣/鉅額交易
2020/11/23	165	41.86	82	42.45	44.40	83	16,399	0.51%	大買/
2020/11/20	4	40.56	5	40.23	40.40	-1	16,776	-0.01%
2020/11/19	11	39.31	158	39.02	39.00	-147	16,927	-0.87%	大賣/鉅額交易
2020/11/18	14	39.81	8	40.01	39.55	6	17,618	0.03%
2020/11/17	45	40.10	39	40.67	39.50	6	18,922	0.03%
2020/11/16	3	41.08	12	40.28	41.35	-9	21,270	-0.04%
2020/11/13	0	0.00	13.9	38.76	38.70	-13.9	21,508	-0.06%
2020/11/12	36	38.93	22	39.31	38.15	14	21,713	0.06%
2020/11/11	13	40.57	31	40.54	40.35	-18	21,395	-0.08%
2020/11/10	16	39.14	24.1	38.86	38.05	-8.1	20,909	-0.04%
2020/11/09	11.3	38.76	14	38.60	39.00	-2.7	20,791	-0.01%
2020/11/06	13.8	38.15	4	38.00	37.65	9.8	20,707	0.05%
2020/11/05	4	37.75	0	0.00	37.90	4	20,769	0.02%
2020/11/04	12	36.90	1	36.65	37.00	11	20,901	0.05%
2020/11/03	1	36.90	4	36.44	36.90	-3	21,491	-0.01%
2020/11/02	29	35.61	0	0.00	35.30	29	22,085	0.13%
2020/10/30	4	36.11	4	36.88	36.05	0	22,205	0.00%
2020/10/29	25	36.26	2	36.90	37.20	23	22,509	0.10%
2020/10/28	50	38.55	69	37.59	37.55	-19	22,554	-0.08%
2020/10/27	1	37.95	0	0.00	38.45	1	22,538	0.00%
2020/10/26	23	38.58	9	38.77	38.10	14	22,623	0.06%
2020/10/23	36	37.83	26	38.14	38.15	10	22,541	0.04%
2020/10/22	0	0.00	5	37.52	37.80	-5	22,637	-0.02%
2020/10/21	3	37.33	3	37.52	37.40	0	22,620	0.00%
2020/10/20	0	0.00	3	36.77	36.75	-3	22,601	-0.01%
2020/10/16	42	37.55	23	37.50	36.80	19	22,574	0.08%
2020/10/15	59	39.50	58	39.28	39.00	1	22,229	0.00%
2020/10/14	125	38.79	28	38.90	38.70	97	21,642	0.45%	大買/
2020/10/13	1	38.75	5	38.82	38.30	-4	21,478	-0.02%
2020/10/12	23	38.42	19	38.40	38.30	4	21,336	0.02%
2020/10/08	29	38.82	15	38.04	37.95	14	21,233	0.07%
2020/10/07	33	37.92	42	38.17	38.40	-9	21,039	-0.04%
2020/10/06	1	37.35	1	37.80	37.45	0	20,941	0.00%
2020/10/05	0	0.00	2	37.05	36.90	-2	21,030	-0.01%
2020/09/30	0	0.00	9	36.27	36.30	-9	21,064	-0.04%
2020/09/29	8	35.79	7	36.15	35.75	1	21,134	0.00%
2020/09/28	2	35.33	3	35.72	35.45	-1	21,083	0.00%
2020/09/25	19	35.32	10	35.90	34.95	9	21,098	0.04%
2020/09/24	11	35.83	7	36.14	35.30	4	21,089	0.02%
2020/09/23	12	37.89	16	37.63	37.10	-4	21,179	-0.02%
2020/09/22	7	37.60	11	37.57	37.05	-4	20,890	-0.02%
2020/09/21	14	37.67	25	37.57	37.40	-11	20,794	-0.05%
2020/09/18	79	38.12	57	38.51	37.60	22	20,814	0.11%
2020/09/17	21	37.77	28	37.89	38.20	-7	20,556	-0.03%
2020/09/16	14	36.60	7	36.58	36.40	7	20,061	0.03%
2020/09/15	3	36.33	4	36.29	35.90	-1	19,992	-0.01%
2020/09/14	3	35.60	13	35.66	36.10	-10	20,063	-0.05%
2020/09/11	20	35.13	17	34.64	34.65	3	20,003	0.01%
2020/09/10	19	36.88	11	36.67	36.20	8	19,836	0.04%
2020/09/09	6	36.14	6	35.96	36.40	0	19,777	0.00%
2020/09/08	12	36.12	3	36.15	35.90	9	19,786	0.05%
2020/09/07	33	36.70	1	36.85	35.70	32	19,811	0.16%
2020/09/04	9	36.54	2	36.58	36.75	7	19,837	0.04%
2020/09/03	33	38.15	24.5	37.98	37.40	8.5	19,855	0.04%
2020/09/02	11	37.92	22	38.02	38.00	-11	19,694	-0.06%
2020/09/01	57	38.07	28	37.90	38.55	29	19,779	0.15%
2020/08/31	19	36.90	23	37.29	36.70	-4	19,408	-0.02%
2020/08/28	7	37.84	12	37.55	37.40	-5	19,647	-0.03%
2020/08/27	26	37.51	38	37.61	37.35	-12	20,272	-0.06%
2020/08/26	105	39.46	91	39.84	38.40	14	19,892	0.07%	大買/
2020/08/25	53	38.54	67	38.62	38.40	-14	18,326	-0.08%
2020/08/24	98	38.41	45	38.16	39.00	53	17,887	0.30%
2020/08/21	80.6	39.20	73	38.53	37.95	7.6	17,062	0.04%
2020/08/20	101	37.47	126	38.08	38.75	-25	15,582	-0.16%	大買/大賣/
2020/08/19	11	35.54	71.9	36.30	36.85	-60.9	12,641	-0.48%
2020/08/18	24	32.30	33	32.55	33.50	-9	11,930	-0.08%
2020/08/17	17	31.77	16	31.70	32.00	1	11,501	0.01%
2020/08/14	4	30.75	6	30.57	30.45	-2	11,271	-0.02%
2020/08/13	7	30.11	8	29.99	30.05	-1	11,222	-0.01%
2020/08/12	2	29.80	1	29.80	29.90	1	11,049	0.01%
2020/08/11	3	30.10	3.1	29.85	29.80	-0.1	10,944	0.00%
2020/08/10	14	31.16	2	31.85	30.40	12	10,915	0.11%
2020/08/07	36	31.94	8	32.03	32.40	28	10,682	0.26%
2020/08/06	8	32.26	29.5	31.89	32.65	-21.5	10,058	-0.21%
2020/08/05	0	0.00	50	29.76	29.70	-50	9,412	-0.53%
2020/08/04	7	28.90	25	28.86	28.80	-18	9,278	-0.19%
2020/08/03	2	29.60	2	30.10	29.70	0	8,947	0.00%
2020/07/31	0	0.00	0.8	29.25	29.35	-0.8	8,858	-0.01%
2020/07/30	359	29.55	341	29.54	29.55	18	8,845	0.20%	大買/大賣/
2020/07/29	2	27.60	5	28.40	28.40	-3	8,775	-0.03%
2020/07/28	11	28.33	17	29.02	27.40	-6	8,775	-0.07%
2020/07/27	0	0.00	9	28.04	28.55	-9	8,632	-0.10%
2020/07/24	5	28.76	0	0.00	27.95	5	8,703	0.06%
2020/07/23	40	28.75	7.8	28.67	28.55	32.2	8,690	0.37%
2020/07/22	5	28.45	1	28.50	28.45	4	8,692	0.05%
2020/07/21	11	27.91	1	28.00	27.85	10	8,790	0.11%
2020/07/17	6	27.99	18	27.65	27.05	-12	9,148	-0.13%
2020/07/16	1	28.00	22	28.03	28.05	-21	9,131	-0.23%
2020/07/15	16	28.65	0	0.00	28.65	16	9,100	0.18%
2020/07/14	7	29.61	1	30.25	29.35	6	9,016	0.07%
2020/07/13	1	30.05	1	29.50	30.15	0	8,848	0.00%
2020/07/10	337	28.95	337	28.95	28.95	0	8,720	0.00%	大買/大賣/
2020/07/09	18	29.42	0	0.00	29.70	18	8,548	0.21%
2020/07/08	11	29.36	12	29.39	29.45	-1	8,462	-0.01%
2020/07/07	0	0.00	1	29.40	29.15	-1	8,344	-0.01%
2020/07/06	3	29.00	19	29.16	29.20	-16	8,298	-0.19%
2020/07/03	27	29.88	21	29.04	29.10	6	8,235	0.07%
2020/07/02	1	29.80	6	29.64	29.80	-5	8,010	-0.06%
2020/07/01	8	28.80	3	28.70	28.50	5	7,748	0.06%
2020/06/30	1	28.15	6	28.43	28.30	-5	7,703	-0.06%
2020/06/29	19	28.01	12	27.90	27.85	7	7,753	0.09%
2020/06/24	31	28.34	6	28.43	29.20	25	7,613	0.33%
2020/06/23	12	28.30	6	28.00	28.15	6	7,535	0.08%
2020/06/22	1	28.30	74	28.74	28.60	-73	7,503	-0.97%
2020/06/19	84	28.50	12	29.23	28.30	72	7,478	0.96%
2020/06/18	17	28.54	10	28.67	28.80	7	7,303	0.10%
2020/06/17	6	28.26	11	28.52	28.60	-5	7,261	-0.07%
2020/06/16	11	28.45	10.6	28.51	28.35	0.4	7,218	0.01%
2020/06/15	17	28.69	23	29.15	28.05	-6	7,204	-0.08%
2020/06/12	25.2	29.61	0	0.00	29.65	25.2	7,134	0.35%
2020/06/11	11	29.64	21	29.97	29.20	-10	7,085	-0.14%
2020/06/10	54	29.81	34	29.00	30.00	20	6,942	0.29%
2020/06/09	48	28.26	51	28.43	28.30	-3	6,772	-0.04%
2020/06/08	57	29.54	36	29.70	29.10	21	6,677	0.31%
2020/06/05	29	29.23	29	29.14	29.10	0	6,346	0.00%
2020/06/04	37.3	29.42	57	29.22	29.30	-19.7	6,172	-0.32%
2020/06/03	23	27.98	216	28.80	28.95	-193	5,701	-3.39%	大賣/鉅額交易
2020/06/02	26	26.25	32	26.06	27.00	-6	4,644	-0.13%
2020/06/01	0	0.00	2	24.30	24.60	-2	4,304	-0.05%
2020/05/29	2	24.10	5	24.00	23.70	-3	4,277	-0.07%
2020/05/28	5	24.80	5	24.25	24.50	0	4,262	0.00%
2020/05/27	0	0.00	1	24.90	24.80	-1	4,245	-0.02%
2020/05/26	55	24.05	2	24.50	24.15	53	4,214	1.26%
2020/05/25	100	23.70	0	0.00	24.05	100	4,203	2.38%
2020/05/22	0	0.00	1	24.15	23.95	-1	4,188	-0.02%
2020/05/21	1	24.55	5	24.49	24.60	-4	4,164	-0.10%
2020/05/20	5	24.03	7	23.95	24.05	-2	4,110	-0.05%
2020/05/19	0	0.00	25	23.21	23.80	-25	4,052	-0.62%
2020/05/15	12	23.18	3	24.25	23.25	9	3,969	0.23%
2020/05/14	109	24.22	100	24.20	24.20	9	3,846	0.23%	大買/
2020/05/13	2	24.70	1	24.90	25.00	1	3,803	0.03%
2020/05/12	8	25.35	8	25.10	25.10	0	3,793	0.00%
2020/05/11	6	25.65	2	25.70	25.55	4	3,765	0.11%
2020/05/08	6	25.04	6	25.10	24.90	0	3,709	0.00%
2020/05/07	2	24.93	1	25.10	24.95	1	3,674	0.03%
2020/05/06	45	25.05	52	25.30	25.05	-7	3,624	-0.19%
2020/05/05	8	25.29	9	25.15	25.40	-1	3,573	-0.03%
2020/05/04	0	0.00	6	24.31	24.40	-6	3,499	-0.17%
2020/04/30	7	24.68	2	24.60	24.55	5	3,499	0.14%
2020/04/29	5	24.85	20	24.44	24.40	-15	3,496	-0.43%
2020/04/28	0	0.00	1	23.95	24.15	-1	3,405	-0.03%
2020/04/27	9	23.87	5	23.58	23.85	4	3,390	0.12%
2020/04/24	14	24.08	17	24.10	23.70	-3	3,331	-0.09%
2020/04/23	158	24.03	183	24.43	24.05	-25	3,179	-0.79%	大買/大賣/
2020/04/22	12	22.15	5	23.15	23.20	7	2,893	0.24%
2020/04/21	5	22.35	0	0.00	21.45	5	2,794	0.18%
2020/04/14	0	0.00	6	20.88	20.95	-6	2,702	-0.22%
2020/04/13	6	20.80	0	0.00	20.25	6	2,701	0.22%
2020/04/10	2	20.00	4	19.99	20.20	-2	2,706	-0.07%
2020/04/09	1	20.40	5	20.00	20.00	-4	2,796	-0.14%
2020/04/08	2	19.60	2	19.70	20.10	0	2,779	0.00%
2020/04/06	3	19.00	0	0.00	19.05	3	2,747	0.11%
2020/04/01	2	19.00	0	0.00	19.10	2	2,806	0.07%
2020/03/31	0	0.00	3	19.43	19.15	-3	2,982	-0.10%
2020/03/30	2	18.00	0	0.00	18.45	2	2,957	0.07%
2020/03/24	2	16.40	0	0.00	16.60	2	3,084	0.06%
2020/03/23	0.1	15.00	0	0.00	15.10	0.1	3,066	0.00%
2020/03/20	0	0.00	1	14.30	15.05	-1	3,060	-0.03%
2020/03/19	106	13.72	0	0.00	13.70	106	3,048	3.48%	大買/鉅額交易
2020/03/18	38	15.94	0	0.00	15.20	38	2,956	1.29%
2020/03/17	105	16.18	1	17.15	16.15	104	2,896	3.59%	大買/鉅額交易
2020/03/16	5	18.62	0	0.00	17.90	5	2,799	0.18%
2020/03/13	54	19.50	1	19.95	19.85	53	2,724	1.95%
2020/03/12	2	22.10	0	0.00	21.65	2	2,651	0.08%
2020/03/11	3	24.50	0	0.00	23.95	3	2,615	0.11%
2020/03/09	51	24.50	0	0.00	24.05	51	2,601	1.96%
2020/03/06	1	25.40	0	0.00	25.40	1	2,586	0.04%
2020/03/05	0	25.55	0	0.00	25.70	0	2,633	0.00%
2020/03/02	0	0.00	2	23.45	24.50	-2	2,640	-0.08%
2020/02/27	3.2	24.61	0	0.00	24.30	3.2	2,625	0.12%
2020/02/26	3	25.45	4	25.58	25.60	-1	2,597	-0.04%
2020/02/25	0	0.00	8	24.50	24.95	-8	2,566	-0.31%
2020/02/24	3	24.97	0	0.00	24.90	3	2,563	0.12%
2020/02/13	4	24.90	0	0.00	24.65	4	2,571	0.16%
2020/02/10	0	0.00	7	23.20	24.15	-7	2,540	-0.28%
2020/02/06	1	23.95	1	24.15	24.25	0	2,544	0.00%
2020/02/03	1	22.00	1	21.65	22.20	0	2,673	0.00%
2020/01/31	2.3	24.76	0.6	24.00	24.00	1.7	2,653	0.06%
2020/01/30	2	24.65	0	0.00	24.65	2	2,631	0.08%
2020/01/17	0.1	27.45	0	0.00	27.55	0.1	2,596	0.00%
2020/01/15	1	27.60	0	0.00	27.85	1	2,687	0.04%
2020/01/14	5	27.17	1	27.15	27.10	4	2,655	0.15%
2020/01/13	2	26.75	0	0.00	26.95	2	2,650	0.08%
2020/01/10	2	26.70	100	26.46	26.50	-98	2,656	-3.69%
2020/01/09	5	26.84	0	0.00	26.85	5	2,658	0.19%
2020/01/08	2.2	26.62	0	0.00	26.55	2.2	2,780	0.08%
2020/01/07	2	27.70	4.5	27.54	27.50	-2.5	2,827	-0.09%
2020/01/06	1	28.25	2	28.33	28.25	-1	2,859	-0.03%
2020/01/03	107	28.43	4	28.35	28.25	103	2,842	3.62%	大買/鉅額交易
2020/01/02	5	27.92	15	27.90	27.80	-10	2,762	-0.36%
2019/12/31	5	27.80	8	27.86	27.70	-3	2,787	-0.11%
2019/12/30	0	0.00	1	27.95	28.00	-1	2,797	-0.04%
2019/12/27	6	28.15	10	28.25	28.35	-4	2,757	-0.15%
2019/12/26	46	28.29	38	28.35	28.30	8	2,692	0.30%
2019/12/25	7	27.83	1	27.80	27.80	6	2,500	0.24%
2019/12/23	0	0.00	2	27.30	26.90	-2	2,423	-0.08%
2019/12/20	15	28.14	2	27.80	27.50	13	2,391	0.54%
2019/12/19	0	0.00	9	26.65	26.65	-9	2,169	-0.41%
2019/12/12	1	25.95	1	26.10	26.00	0	2,388	0.00%
2019/11/26	0	0.00	2	27.25	27.10	-2	3,792	-0.05%
2019/11/15	0	0.00	2	26.65	26.60	-2	4,372	-0.05%
2019/11/11	1	26.90	0	0.00	26.90	1	4,505	0.02%
2019/11/06	1.3	27.35	4	27.40	27.35	-2.7	4,571	-0.06%
2019/11/05	1	27.80	8	27.93	27.80	-7	4,572	-0.15%
2019/11/04	1	27.85	4	28.10	27.80	-3	4,603	-0.07%
2019/11/01	1.1	28.01	9	28.11	28.15	-7.9	4,607	-0.17%
2019/10/31	19	29.45	17	29.54	28.70	2	4,584	0.04%
2019/10/25	2	28.75	0	0.00	28.35	2	4,620	0.04%
2019/10/24	42	28.88	38	29.03	28.90	4	4,621	0.09%
2019/10/23	3	29.03	5	29.15	29.05	-2	4,657	-0.04%
2019/10/22	4	28.54	0.9	28.35	28.40	3.1	4,591	0.07%
2019/10/21	0	0.00	9	28.57	28.40	-9	4,629	-0.19%
2019/10/16	2	28.75	0	0.00	28.70	2	4,749	0.04%
2019/10/09	6	26.78	1	27.20	27.00	5	4,911	0.10%
2019/10/08	1.1	26.76	0	0.00	26.85	1.1	5,187	0.02%
2019/10/07	18.8	27.21	1	27.10	27.25	17.8	5,396	0.33%
2019/10/04	3.2	27.59	0	0.00	27.65	3.2	5,404	0.06%
2019/10/02	1	28.20	0	0.00	28.45	1	5,517	0.02%
2019/10/01	1	28.75	12	28.83	28.90	-11	5,508	-0.20%
2019/09/27	5	29.33	7	29.29	29.15	-2	5,527	-0.04%
2019/09/25	4	29.98	4	29.80	29.75	0	5,529	0.00%
2019/09/24	8.6	30.24	0	0.00	30.15	8.6	5,526	0.16%
2019/09/23	1.2	30.31	3.8	30.65	30.35	-2.6	5,547	-0.05%
2019/09/12	3	27.90	1	27.80	27.95	2	5,555	0.04%
2019/09/10	5	28.47	0	0.00	28.35	5	5,526	0.09%
2019/09/09	2	28.18	0	0.00	28.20	2	5,567	0.04%
2019/09/06	2	29.30	13	29.49	28.60	-11	5,543	-0.20%
2019/09/05	3	29.13	1.7	28.82	28.50	1.3	5,199	0.02%
2019/09/04	13	28.70	2	28.65	28.70	11	5,121	0.21%
2019/09/03	4	29.01	4	28.30	28.90	0	5,107	0.00%
2019/09/02	0	0.00	9	28.23	29.00	-9	4,945	-0.18%
2019/08/30	4	27.88	25	27.69	27.35	-21	4,867	-0.43%
2019/08/29	0	0.00	15	27.83	27.95	-15	4,679	-0.32%
2019/08/28	0	0.00	6	27.67	27.70	-6	4,637	-0.13%
2019/08/27	8	27.54	10	27.61	27.70	-2	4,575	-0.04%
2019/08/26	0	0.00	1	26.90	26.90	-1	4,495	-0.02%
2019/08/23	10	27.71	2	27.55	27.45	8	4,454	0.18%
2019/08/22	5	27.19	10	27.04	27.05	-5	4,329	-0.12%
2019/08/21	0	0.00	2	26.83	26.75	-2	4,229	-0.05%
2019/08/20	0	0.00	1	26.55	26.50	-1	4,192	-0.02%
2019/08/19	3	26.42	0	0.00	26.25	3	4,110	0.07%
2019/08/16	5	25.89	0	0.00	25.80	5	4,037	0.12%
2019/08/15	5	25.99	3	26.17	26.15	2	3,992	0.05%
2019/08/14	1	25.75	7	25.81	25.70	-6	3,939	-0.15%
2019/08/13	12	25.87	3	25.95	25.75	9	3,863	0.23%
2019/08/12	1	25.40	2	24.40	25.95	-1	3,757	-0.03%
2019/08/06	0	0.00	1	23.15	24.00	-1	3,791	-0.03%
2019/08/05	5	24.25	3	23.70	23.70	2	3,887	0.05%
2019/08/02	2	24.63	1	24.60	24.50	1	3,916	0.03%
2019/07/31	5	25.51	0	0.00	25.75	5	3,999	0.13%
2019/07/30	0	0.00	1	25.70	25.65	-1	4,010	-0.02%
2019/07/29	6	26.35	0	0.00	26.35	6	4,035	0.15%
2019/07/26	0	0.00	6	27.00	26.75	-6	4,037	-0.15%
2019/07/24	1	26.75	15	26.54	26.65	-14	3,979	-0.35%
2019/07/23	2	25.85	2	25.95	25.95	0	3,926	0.00%
2019/07/22	1	25.65	0	0.00	25.65	1	3,953	0.03%
2019/07/19	0	0.00	2.7	25.69	25.90	-2.7	3,971	-0.07%
2019/07/17	3	26.70	0	0.00	26.70	3	4,010	0.07%
2019/07/16	10	27.15	10	26.70	26.70	0	4,076	0.00%
2019/07/15	5	26.50	0	0.00	26.50	5	4,108	0.12%
2019/07/12	1	27.30	2	27.18	27.05	-1	4,299	-0.02%
2019/07/11	2	26.95	3	27.20	26.80	-1	4,408	-0.02%
2019/07/10	2	26.95	4	27.10	27.20	-2	4,515	-0.04%
2019/07/09	1	26.80	1	26.90	26.90	0	4,696	0.00%
2019/07/08	16	27.72	8	27.74	27.45	8	5,160	0.16%
2019/07/05	6	26.86	2	27.25	27.00	4	5,857	0.07%
2019/07/04	1	25.70	2	26.20	26.75	-1	5,700	-0.02%
2019/07/03	2	25.28	0	0.00	25.20	2	5,573	0.04%
2019/07/02	1	26.55	4	26.28	25.90	-3	5,601	-0.05%
2019/07/01	1	25.75	1	26.00	26.00	0	5,601	0.00%
2019/06/27	1	25.35	0	0.00	25.35	1	5,719	0.02%
2019/06/24	3	25.55	0	0.00	25.60	3	5,855	0.05%
2019/06/20	0	0.00	1	26.20	26.05	-1	5,935	-0.02%
2019/06/19	0	0.00	4	25.59	25.80	-4	5,979	-0.07%
2019/06/18	4	25.41	3	25.95	25.30	1	6,078	0.02%
2019/06/17	1	25.95	24	25.70	25.90	-23	6,100	-0.38%
2019/06/14	4	24.89	12	24.92	25.25	-8	6,083	-0.13%
2019/06/13	2	24.80	0	0.00	24.75	2	6,247	0.03%
2019/06/12	3	25.00	3	25.50	25.00	0	6,351	0.00%
2019/06/11	0	0.00	2	25.10	25.30	-2	6,380	-0.03%
2019/06/06	1	25.20	2	25.28	24.50	-1	6,437	-0.02%
2019/06/04	5	24.25	0	0.00	24.25	5	6,454	0.08%
2019/05/31	0	0.00	3	24.75	24.75	-3	6,506	-0.05%
2019/05/30	3	24.20	0	0.00	24.60	3	6,532	0.05%
2019/05/28	2	24.40	5	24.58	24.70	-3	6,676	-0.04%
2019/05/27	0	0.00	1	24.60	24.55	-1	6,765	-0.01%
2019/05/24	13	24.24	0	0.00	24.10	13	6,787	0.19%
2019/05/23	3	23.90	2	24.00	24.00	1	6,905	0.01%
2019/05/22	0	0.00	3	24.60	24.20	-3	6,957	-0.04%
2019/05/20	5	23.78	2	23.75	23.90	3	7,087	0.04%
2019/05/17	3	24.60	2	24.05	23.90	1	7,294	0.01%
2019/05/15	0	0.00	3	24.55	25.05	-3	7,709	-0.04%
2019/05/14	0	0.00	18	22.94	24.55	-18	8,016	-0.22%
2019/05/13	4	23.38	30	23.82	23.30	-26	8,253	-0.32%
2019/05/10	24	25.08	26	25.71	25.05	-2	8,743	-0.02%
2019/05/09	23	25.37	1	25.25	25.50	22	8,772	0.25%
2019/05/08	3	26.25	0	0.00	26.35	3	8,782	0.03%
2019/05/07	3	26.67	0	0.00	26.65	3	8,903	0.03%
2019/05/06	11	26.53	0	0.00	26.30	11	8,994	0.12%
2019/05/03	5	27.43	3	27.35	27.60	2	9,300	0.02%
2019/05/02	12	27.28	5	27.11	27.35	7	9,345	0.07%
2019/04/30	5	26.66	0	0.00	27.20	5	9,520	0.05%
2019/04/29	13	26.81	10	26.90	26.60	3	9,689	0.03%
2019/04/26	7	27.71	80	27.46	27.30	-73	9,797	-0.75%
2019/04/25	6	28.10	6	28.00	28.10	0	10,130	0.00%
2019/04/24	7	28.59	2	28.70	28.35	5	10,373	0.05%
2019/04/23	1	28.35	20	29.15	28.75	-19	10,579	-0.18%
2019/04/22	1	29.10	0	0.00	28.80	1	10,535	0.01%
2019/04/18	9	28.96	49	28.66	28.65	-40	10,517	-0.38%
2019/04/17	76	30.52	0	0.00	29.85	76	10,458	0.73%
2019/04/16	6	29.83	6	29.58	30.15	0	10,576	0.00%
2019/04/15	5	29.72	1	29.80	29.25	4	10,637	0.04%
2019/04/12	33	29.95	17	29.73	29.05	16	10,596	0.15%
2019/04/11	14	30.89	60	30.36	30.70	-46	10,145	-0.45%
2019/04/10	10	28.30	1	28.15	28.55	9	9,180	0.10%
2019/04/09	0	0.00	6	28.20	27.85	-6	9,094	-0.07%
2019/04/08	2	27.60	0	0.00	27.50	2	9,061	0.02%
2019/04/03	51	27.73	13	27.51	27.60	38	9,079	0.42%
2019/04/02	2	27.20	0	0.00	27.25	2	9,083	0.02%
2019/03/27	10	26.70	0	0.00	26.90	10	9,489	0.11%
2019/03/26	14	26.30	15	26.17	26.05	-1	9,577	-0.01%
2019/03/25	1	26.10	0	0.00	26.10	1	9,814	0.01%
2019/03/21	17	27.47	4	27.31	27.55	13	10,038	0.13%
2019/03/20	3	26.52	1	26.60	26.55	2	10,738	0.02%
2019/03/19	0	0.00	5	26.70	26.70	-5	10,914	-0.05%
2019/03/18	4	26.06	16	27.04	26.25	-12	10,916	-0.11%
2019/03/15	13	27.41	5	27.65	27.15	8	10,826	0.07%
2019/03/14	21	27.70	0	0.00	27.70	21	10,870	0.19%
2019/03/13	20	28.10	0	0.00	28.00	20	11,142	0.18%
2019/03/12	1	28.00	0	0.00	27.70	1	11,336	0.01%
2019/03/11	4	27.35	1	27.30	27.50	3	11,605	0.03%
2019/03/08	2	27.83	0	0.00	27.70	2	12,319	0.02%
2019/03/07	1	29.05	4	28.66	28.50	-3	13,170	-0.02%
2019/03/06	1	28.70	0	0.00	28.70	1	13,509	0.01%
2019/03/05	6	28.89	6	28.75	28.75	0	13,769	0.00%
2019/03/04	7	29.30	0	0.00	29.30	7	13,904	0.05%
2019/02/27	6	28.71	5	28.79	28.75	1	13,919	0.01%
2019/02/26	3	29.87	1	29.55	29.45	2	13,911	0.01%
2019/02/21	2	30.13	2	30.00	30.20	0	14,153	0.00%
2019/02/18	4	30.30	3	30.02	29.95	1	14,215	0.01%
2019/02/15	13	32.08	13	32.28	31.00	0	14,082	0.00%
2019/02/14	2	31.38	1	31.75	31.25	1	13,848	0.01%
2019/02/13	38	31.57	43	31.85	31.35	-5	13,838	-0.04%
2019/02/12	28	31.02	10	31.18	31.30	18	13,648	0.13%
2019/02/11	10	30.71	10	30.69	31.15	0	13,564	0.00%
2019/01/28	5	29.17	3	29.05	29.00	2	13,834	0.01%
2019/01/25	23	28.75	18	28.70	28.75	5	14,039	0.04%
2019/01/22	0	0.00	1	28.25	28.10	-1	14,086	-0.01%
2019/01/21	15	29.04	15	29.34	28.80	0	13,979	0.00%
2019/01/18	10	28.78	13	28.75	29.05	-3	13,906	-0.02%
2019/01/17	3	28.87	1	28.50	28.40	2	13,893	0.01%
2019/01/16	12	28.05	14	27.94	28.95	-2	13,553	-0.01%
2019/01/15	10	27.48	5	27.80	27.05	5	13,306	0.04%
2019/01/11	1	26.50	0	0.00	26.40	1	13,213	0.01%
2019/01/10	0	0.00	1	26.60	26.85	-1	13,196	-0.01%
2019/01/09	6	27.21	3	27.32	26.40	3	13,169	0.02%
2019/01/08	7	27.33	6	26.75	26.75	1	13,080	0.01%
2019/01/07	3	26.42	1	26.50	26.85	2	12,900	0.02%
2019/01/04	1	23.70	7	23.73	24.45	-6	12,832	-0.05%
2019/01/03	4	26.19	7	25.74	25.45	-3	12,756	-0.02%
2019/01/02	6	25.84	1	25.95	25.70	5	12,860	0.04%
2018/12/26	1	25.00	1	26.20	24.95	0	13,064	0.00%
2018/12/25	8	25.64	3	25.62	25.60	5	13,032	0.04%
2018/12/22	10	26.35	2	26.65	26.25	8	13,007	0.06%
2018/12/21	8	26.20	4	26.31	26.95	4	13,020	0.03%
2018/12/20	6	25.53	8	25.38	25.65	-2	12,743	-0.02%
2018/12/18	4	26.14	0	0.00	26.00	4	12,559	0.03%
2018/12/17	12	27.90	11	27.23	27.25	1	12,402	0.01%
2018/12/14	3	27.67	4	27.54	27.70	-1	12,378	-0.01%
2018/12/13	19	29.54	19	29.61	28.80	0	12,204	0.00%
2018/12/12	2	28.10	3	28.85	29.70	-1	11,430	-0.01%
2018/12/10	3	26.68	0	0.00	26.70	3	11,295	0.03%
2018/12/07	0	0.00	3	28.13	28.10	-3	11,245	-0.03%
2018/12/06	7	28.00	9	28.27	27.55	-2	11,175	-0.02%
2018/12/05	24	30.49	48	30.53	30.25	-24	10,997	-0.22%
2018/12/04	50	31.57	19	31.67	31.50	31	10,949	0.28%
2018/12/03	20	32.48	18	32.87	31.90	2	10,750	0.02%
2018/11/30	27	30.17	28	30.26	31.25	-1	10,080	-0.01%
2018/11/29	0	0.00	3	27.28	28.45	-3	9,212	-0.03%
2018/11/28	1	25.80	0	0.00	25.90	1	8,915	0.01%
2018/11/23	1	24.50	0	0.00	23.45	1	8,811	0.01%
2018/11/22	0	0.00	1	24.55	24.25	-1	9,015	-0.01%
2018/11/21	10	25.55	0	0.00	25.55	10	8,951	0.11%
2018/11/20	0	0.00	10	25.50	25.75	-10	8,885	-0.11%
2018/11/19	0	0.00	10	25.50	25.65	-10	8,898	-0.11%
2018/11/16	20	24.83	0	0.00	24.60	20	9,020	0.22%
2018/11/15	0	0.00	10	24.40	24.45	-10	9,163	-0.11%
2018/11/14	11	24.10	1	24.20	24.10	10	9,169	0.11%
2018/11/13	20	23.30	23	23.43	24.15	-3	9,201	-0.03%
2018/11/12	1	23.95	1	24.30	24.10	0	9,232	0.00%
2018/11/09	1	24.45	0	0.00	23.80	1	9,218	0.01%
2018/11/08	23	25.39	11	25.38	24.65	12	9,232	0.13%
2018/11/07	24	25.45	10	25.38	25.80	14	9,204	0.15%
2018/11/06	0	0.00	1	24.70	24.30	-1	9,220	-0.01%
2018/11/05	2	26.43	1	26.75	25.75	1	9,225	0.01%
2018/11/02	1	24.20	3	25.77	26.00	-2	8,734	-0.02%
2018/11/01	1	24.05	4	22.96	23.65	-3	8,434	-0.04%
2018/10/31	9	22.04	7	22.11	22.25	2	8,304	0.02%
2018/10/30	2	20.93	1	21.00	21.00	1	8,139	0.01%
2018/10/29	1	20.60	0	0.00	20.30	1	8,095	0.01%
2018/10/25	0	0.00	1	21.00	20.75	-1	8,232	-0.01%
2018/10/23	0	0.00	3	23.25	23.00	-3	8,421	-0.04%
2018/10/19	0	0.00	2	23.30	23.25	-2	8,669	-0.02%
2018/10/16	3	25.38	0	0.00	24.50	3	9,063	0.03%
2018/10/12	8	23.59	3	23.95	24.05	5	9,501	0.05%
2018/10/11	10	23.33	7	23.18	23.05	3	9,716	0.03%
2018/10/09	11	25.95	11	26.10	25.60	0	9,883	0.00%
2018/10/05	6	28.68	0	0.00	28.60	6	9,810	0.06%
2018/10/04	4	31.75	4	32.03	31.75	0	9,787	0.00%
2018/10/02	1	33.40	0	0.00	33.40	1	10,174	0.01%
2018/10/01	2	33.00	2	32.65	33.00	0	10,261	0.00%
2018/09/27	0	0.00	1	33.50	33.30	-1	10,643	-0.01%
2018/09/26	1	34.10	2	34.28	33.65	-1	10,919	-0.01%
2018/09/25	4	33.35	4	33.85	33.95	0	11,420	0.00%
2018/09/21	2	32.55	0	0.00	32.85	2	11,721	0.02%
2018/09/20	2	33.20	2	32.30	31.60	0	11,692	0.00%
2018/09/18	1	33.25	1	33.60	33.20	0	11,875	0.00%
2018/09/13	4	34.65	4	34.75	33.45	0	12,211	0.00%
2018/09/11	6	33.56	1	34.00	34.10	5	12,775	0.04%
2018/09/10	0	0.00	5	33.90	33.50	-5	12,938	-0.04%
2018/09/07	3	37.50	0	0.00	37.20	3	13,031	0.02%
2018/09/06	2	38.30	1	39.50	38.20	1	13,277	0.01%
2018/09/05	2	40.30	0	0.00	39.70	2	13,695	0.01%
2018/09/04	0	0.00	5	40.35	40.35	-5	14,177	-0.04%
2018/09/03	13	40.98	46	40.99	38.80	-33	14,395	-0.23%
2018/08/31	39	41.61	0	0.00	41.65	39	14,562	0.27%
2018/08/30	7	41.81	32	41.25	41.85	-25	14,713	-0.17%
2018/08/29	40	40.92	0	0.00	40.90	40	14,755	0.27%
2018/08/28	0	0.00	4	39.10	39.00	-4	14,992	-0.03%
2018/08/27	4	38.78	0	0.00	39.60	4	15,665	0.03%
2018/08/24	0	0.00	1	38.35	38.35	-1	16,260	-0.01%
2018/08/23	3	39.42	1	37.90	37.90	2	16,866	0.01%
2018/08/22	5	39.13	4	39.59	39.20	1	17,355	0.01%
2018/08/21	1	37.05	1	36.60	37.20	0	17,414	0.00%
2018/08/20	0	0.00	1	36.80	36.05	-1	17,824	-0.01%
2018/08/17	2	38.48	0	0.00	37.05	2	18,015	0.01%
2018/08/16	0	0.00	1	37.70	37.80	-1	18,146	-0.01%
2018/08/15	1	37.40	0	0.00	37.40	1	18,284	0.01%
2018/08/14	1	38.25	3	38.37	39.20	-2	18,368	-0.01%
2018/08/13	0	0.00	4	37.45	37.45	-4	18,516	-0.02%
2018/08/10	2	42.13	0	0.00	41.00	2	18,671	0.01%
2018/08/09	0	0.00	1	44.60	44.70	-1	18,662	-0.01%
2018/08/08	6	45.44	1	46.00	44.60	5	19,369	0.03%
2018/08/07	4	45.35	2	45.33	45.30	2	19,748	0.01%
2018/08/03	6	44.03	3	44.22	45.10	3	20,087	0.01%
2018/08/02	2	44.03	4	43.61	43.25	-2	20,151	-0.01%
2018/08/01	1	47.55	9	46.93	46.35	-8	20,139	-0.04%
2018/07/31	9	47.09	0	0.00	47.00	9	20,239	0.04%
2018/07/30	1	49.10	6	47.83	46.45	-5	20,574	-0.02%
2018/07/27	4	48.55	7	48.51	48.65	-3	20,620	-0.01%
2018/07/26	3	47.03	1	47.40	47.65	2	20,598	0.01%
2018/07/25	19	46.83	21	46.70	47.10	-2	20,590	-0.01%
2018/07/24	5	44.27	3	44.53	44.95	2	20,477	0.01%
2018/07/23	2	42.55	13	42.94	43.50	-11	20,442	-0.05%
2018/07/20	8	44.69	10	45.39	43.50	-2	20,453	-0.01%
2018/07/19	55	46.46	5	45.81	44.80	50	20,503	0.24%
2018/07/18	37	46.38	31	50.03	45.85	6	20,485	0.03%
2018/07/17	14	51.28	16	50.58	50.90	-2	20,276	-0.01%
2018/07/16	6	50.77	59	51.20	49.65	-53	20,265	-0.26%
2018/07/13	2	52.25	2	52.10	52.00	0	20,283	0.00%
2018/07/12	11	52.02	6	51.57	52.60	5	20,531	0.02%
2018/07/11	47	52.51	56	52.49	51.80	-9	20,832	-0.04%
2018/07/10	60	53.18	46	53.63	52.40	14	20,859	0.07%
2018/07/09	20	54.66	15	54.57	54.00	5	20,861	0.02%
2018/07/06	5	56.10	1	56.20	55.50	4	20,896	0.02%
2018/07/05	29	60.05	28	60.38	57.90	1	20,969	0.00%
2018/07/04	53	61.57	52	61.85	59.30	1	20,875	0.00%
2018/07/03	49	61.17	63	61.12	61.50	-14	20,903	-0.07%
2018/07/02	31	59.95	25	60.32	59.30	6	20,719	0.03%
2018/06/29	17	57.19	23	57.27	57.00	-6	20,522	-0.03%
2018/06/28	1	56.00	0	0.00	55.80	1	20,679	0.00%
2018/06/27	20	59.35	20	59.60	57.60	0	21,421	0.00%
2018/06/25	5	57.10	0	0.00	56.70	5	22,331	0.02%
2018/06/22	11	58.77	17	59.04	58.40	-6	22,758	-0.03%
2018/06/21	25	57.96	24	57.95	57.80	1	22,747	0.00%
2018/06/20	22	59.33	17	59.29	57.60	5	22,667	0.02%
2018/06/19	3	57.40	2	57.10	57.00	1	22,460	0.00%
2018/06/15	10	61.30	5	60.80	59.50	5	22,427	0.02%
2018/06/14	20	58.70	29	59.02	59.60	-9	22,244	-0.04%
2018/06/13	32	61.32	27	61.89	58.70	5	21,992	0.02%
2018/06/12	35	62.44	38	61.63	65.10	-3	21,603	-0.01%
2018/06/11	14	60.19	0	0.00	60.00	14	21,153	0.07%
2018/06/08	7	60.29	1	62.10	59.60	6	21,069	0.03%
2018/06/07	22	59.83	16	61.40	59.80	6	20,875	0.03%
2018/06/06	17	61.84	13	61.70	60.60	4	20,827	0.02%
2018/06/05	9	64.22	5	65.26	60.60	4	21,042	0.02%
2018/06/04	17	68.11	8	68.30	64.40	9	20,988	0.04%
2018/06/01	41	62.57	51	62.46	66.60	-10	20,470	-0.05%
2018/05/31	39	62.69	24	64.15	60.60	15	19,774	0.08%
2018/05/30	8	61.09	15	59.92	61.20	-7	19,175	-0.04%
2018/05/29	1	56.30	6	57.00	57.20	-5	18,789	-0.03%
2018/05/28	14	56.45	13	57.16	56.70	1	18,734	0.01%
2018/05/25	5	53.68	5	53.24	53.80	0	18,330	0.00%
2018/05/24	6	52.47	11	51.50	51.80	-5	18,130	-0.03%
2018/05/23	13	49.72	13	49.92	50.10	0	18,104	0.00%
2018/05/22	36	52.24	34	52.38	50.70	2	17,897	0.01%
2018/05/21	4	50.78	3	51.30	50.60	1	17,741	0.01%
2018/05/18	57	54.96	38	57.75	52.10	19	17,470	0.11%
2018/05/17	5	57.24	5	58.10	57.30	0	17,203	0.00%
2018/05/16	33	58.29	35.6	59.62	58.20	-2.6	17,002	-0.02%
2018/05/15	7	57.80	29	56.23	59.10	-22	16,351	-0.13%
2018/05/14	31	53.67	42	51.83	53.80	-11	16,107	-0.07%
2018/05/11	35	50.84	22	52.76	50.60	13	15,878	0.08%
2018/05/10	21	52.61	25	51.84	52.60	-4	15,750	-0.03%
2018/05/09	8	51.25	1	51.30	51.10	7	15,652	0.04%
2018/05/08	29	52.27	30	53.36	51.60	-1	15,544	-0.01%
2018/05/07	34	53.14	31	53.19	54.00	3	15,424	0.02%
2018/05/04	0	0.00	7	49.96	51.00	-7	15,013	-0.05%
2018/05/03	1	47.50	0	0.00	48.50	1	14,859	0.01%
2018/05/02	3	49.28	2	50.10	48.10	1	15,094	0.01%
2018/04/30	6	50.30	4	50.50	50.50	2	15,025	0.01%
2018/04/26	0	0.00	1	47.25	47.80	-1	15,154	-0.01%
2018/04/25	0	0.00	2	49.15	46.90	-2	15,449	-0.01%
2018/04/24	10	46.18	12	46.45	47.75	-2	15,601	-0.01%
2018/04/23	7	49.52	0	0.00	47.65	7	15,674	0.04%
2018/04/20	2	50.70	3	50.70	50.00	-1	16,131	-0.01%
2018/04/19	2	49.55	2	48.85	49.90	0	16,878	0.00%
2018/04/18	18	48.56	15	48.75	49.05	3	16,811	0.02%
2018/04/17	2	49.25	6	49.95	47.55	-4	16,604	-0.02%
2018/04/16	0	0.00	1	54.00	52.70	-1	16,259	-0.01%
2018/04/13	9	53.47	14	53.98	54.60	-5	16,165	-0.03%
2018/04/12	2	55.85	0	0.00	55.90	2	16,055	0.01%
2018/04/11	30	56.63	34.6	55.97	57.30	-4.6	16,235	-0.03%
2018/04/10	1	54.30	11	53.76	52.40	-10	16,328	-0.06%
2018/04/09	6	56.73	5	56.64	54.00	1	16,599	0.01%
2018/04/03	30	52.51	25	52.70	55.50	5	16,941	0.03%
2018/04/02	0	0.00	1	50.40	50.60	-1	16,618	-0.01%
2018/03/31	15	51.29	17	51.30	49.80	-2	16,814	-0.01%
2018/03/30	109	50.92	120	51.24	49.50	-11	16,775	-0.07%	大買/大賣/
2018/03/29	40	47.81	35	46.87	48.35	5	15,886	0.03%
2018/03/28	22	47.43	29	46.90	46.50	-7	15,454	-0.05%
2018/03/27	17	45.41	10	45.34	46.40	7	14,681	0.05%
2018/03/26	2	42.20	11	41.86	42.20	-9	14,229	-0.06%
2018/03/23	2	39.93	0	0.00	39.50	2	14,181	0.01%
2018/03/22	0	0.00	5	42.40	41.00	-5	14,100	-0.04%
2018/03/21	13	41.68	10	41.30	42.00	3	13,843	0.02%
2018/03/16	4	40.70	4	39.75	39.60	0	13,452	0.00%
2018/03/15	2	39.55	0	0.00	39.70	2	13,402	0.01%
2018/03/14	1	41.05	0	0.00	40.30	1	13,392	0.01%
2018/03/13	5	40.10	0	0.00	39.85	5	13,261	0.04%
2018/03/12	16	40.13	5	40.53	40.20	11	13,267	0.08%
2018/03/09	12	41.91	15	41.04	39.40	-3	13,276	-0.02%
2018/03/08	18	40.50	28	40.15	40.65	-10	13,007	-0.08%
2018/03/07	1	38.45	2	38.95	37.80	-1	12,640	-0.01%
2018/03/06	13	37.98	0	0.00	37.75	13	12,779	0.10%
2018/03/05	0	0.00	13	39.00	37.50	-13	13,422	-0.10%
2018/03/02	6	39.75	1	39.55	39.10	5	13,869	0.04%
2018/03/01	0	0.00	2	39.00	39.40	-2	13,587	-0.01%
2018/02/27	0	0.00	1	38.00	37.00	-1	13,458	-0.01%
2018/02/23	1	37.55	0	0.00	37.65	1	13,544	0.01%
2018/02/22	1	35.75	0	0.00	35.65	1	13,578	0.01%
2018/02/21	0	0.00	3	35.35	35.50	-3	13,554	-0.02%
2018/02/12	0	0.00	10	33.00	33.90	-10	13,482	-0.07%
2018/02/09	1	30.70	1	31.50	31.85	0	13,447	0.00%
2018/02/08	11	34.01	0	0.00	33.20	11	13,354	0.08%
2018/02/07	0	0.00	2	34.53	34.60	-2	13,440	-0.01%
2018/02/06	2	32.28	0	0.00	32.35	2	13,389	0.01%
2018/02/05	0	0.00	55	34.00	35.80	-55	13,266	-0.41%
2018/02/02	3	36.42	1	36.85	36.30	2	13,266	0.02%
2018/02/01	2	36.93	2	37.25	36.60	0	13,289	0.00%
2018/01/30	10	36.90	18	37.65	36.90	-8	13,336	-0.06%
2018/01/25	6	39.92	7	40.45	37.90	-1	13,386	-0.01%
2018/01/24	0	0.00	0.6	38.70	38.70	-0.6	13,297	0.00%
2018/01/23	1	39.00	0	0.00	38.30	1	13,411	0.01%
2018/01/19	65	39.82	10	40.00	39.90	55	14,166	0.39%
2018/01/18	2	40.25	0	0.00	38.90	2	13,806	0.01%
2018/01/17	18	39.85	2	39.48	39.70	16	13,511	0.12%
2018/01/16	2	37.80	5	37.30	38.55	-3	13,081	-0.02%
2018/01/15	10	37.08	14	36.57	38.10	-4	12,653	-0.03%
2018/01/12	2	35.03	0	0.00	34.65	2	11,733	0.02%
2018/01/10	3	33.45	2	33.50	33.40	1	11,639	0.01%
2018/01/09	0	0.00	1	35.10	33.95	-1	11,694	-0.01%
2018/01/08	4	35.03	1	35.60	34.35	3	11,867	0.03%
2018/01/05	3	35.67	0	0.00	36.15	3	11,897	0.03%
2018/01/04	5	35.40	9	35.40	35.30	-4	11,835	-0.03%
2018/01/03	10	33.48	3	33.53	33.55	7	11,730	0.06%
2018/01/02	14	31.56	15	32.44	32.40	-1	11,342	-0.01%