強茂 (2481)-凱基-竹北券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
636張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/05/20	1	57.20	0	0.00	56.70	1	1,257	0.08%
2024/05/17	0	0.00	1	57.20	57.30	-1	1,262	-0.08%
2024/05/15	0	0.00	3	56.73	56.80	-3	1,274	-0.24%
2024/05/14	0	0.00	3.1	56.57	56.40	-3.1	1,281	-0.24%
2024/05/06	2	56.30	0	0.00	56.00	2	1,279	0.16%
2024/04/30	2	57.20	2	56.70	56.70	0	1,284	0.00%
2024/04/22	0	0.00	10	52.90	52.80	-10	1,406	-0.71%
2024/04/19	2	55.45	1	53.30	53.80	1	1,403	0.07%
2024/04/18	0	0.00	1	56.70	56.80	-1	1,389	-0.07%
2024/04/16	2	55.60	11	55.55	55.80	-9	1,411	-0.64%
2024/04/11	1.2	58.73	1	59.00	59.70	0.2	1,380	0.01%
2024/04/10	0	0.00	8	59.80	59.70	-8	1,397	-0.57%
2024/04/09	0	0.00	19	59.07	59.20	-19	1,436	-1.32%
2024/04/08	0	0.00	2	59.20	59.10	-2	1,462	-0.14%
2024/04/02	5	57.90	0	0.00	57.80	5	1,479	0.34%
2024/03/29	3	56.70	0	0.00	56.90	3	1,505	0.20%
2024/03/28	6	57.40	0	0.00	57.40	6	1,568	0.38%
2024/03/27	6	57.47	0	0.00	57.70	6	1,591	0.38%
2024/03/26	0	0.00	1	56.80	56.70	-1	1,581	-0.06%
2024/03/22	0	0.00	1	57.70	57.70	-1	1,668	-0.06%
2024/03/21	8	57.19	0	0.00	57.00	8	1,777	0.45%
2024/03/18	2	56.40	0	0.00	56.90	2	2,253	0.09%
2024/03/15	3	57.17	28	57.10	57.10	-25	2,284	-1.09%
2024/03/14	0	0.00	6	57.80	57.60	-6	2,344	-0.26%
2024/03/13	6	58.20	1	58.30	58.40	5	2,361	0.21%
2024/03/12	1	59.90	0	0.00	59.70	1	2,355	0.04%
2024/03/11	3	58.80	0	0.00	59.00	3	2,378	0.13%
2024/03/08	0	60.80	2	60.70	59.20	-2	2,410	-0.08%
2024/03/07	6.1	59.89	0	0.00	60.30	6.1	2,431	0.25%
2024/03/05	1	61.20	0	0.00	61.20	1	2,838	0.04%
2024/03/04	1	61.80	0	0.00	61.50	1	2,886	0.03%
2024/03/01	1	61.90	0	0.00	62.00	1	2,874	0.03%
2024/02/29	1	62.20	2	61.70	62.40	-1	2,876	-0.03%
2024/02/27	0	0.00	1	62.70	62.00	-1	2,876	-0.03%
2024/02/23	1	62.90	10	62.80	62.20	-9	2,878	-0.31%
2024/02/22	1	63.30	0	0.00	63.10	1	2,893	0.03%
2024/02/21	4	63.53	0	0.00	63.50	4	2,900	0.14%
2024/02/20	0	0.00	8	62.90	62.90	-8	2,896	-0.28%
2024/02/19	25	64.10	0	0.00	63.80	25	2,891	0.86%
2024/02/16	0	63.40	0	0.00	63.30	0	2,896	0.00%
2024/02/15	10	61.80	2	61.70	61.90	8	2,889	0.28%
2024/02/02	3	61.80	0	0.00	61.80	3	2,901	0.10%
2024/01/31	1	62.00	0	0.00	61.90	1	2,903	0.03%
2024/01/30	3	62.80	0	0.00	62.50	3	2,888	0.10%
2024/01/29	0	63.50	1	63.30	63.40	-1	2,880	-0.03%
2024/01/25	0	0.00	1	63.50	63.50	-1	2,885	-0.03%
2024/01/19	5	63.30	0	0.00	63.00	5	2,895	0.17%
2024/01/18	1	62.70	0	0.00	62.70	1	2,899	0.03%
2024/01/17	2	64.15	0	0.00	63.10	2	2,895	0.07%
2024/01/16	10	64.94	0	0.00	64.80	10	2,802	0.36%
2024/01/15	1	63.50	0	0.00	63.80	1	2,770	0.04%
2024/01/11	0	63.60	2	63.20	63.90	-2	2,783	-0.07%
2024/01/10	1	62.80	0	0.00	62.90	1	2,804	0.04%
2024/01/09	1	65.00	4	63.90	63.90	-3	2,783	-0.11%
2024/01/08	1	64.90	0	0.00	64.90	1	2,771	0.04%
2024/01/04	1	64.90	6	64.90	65.00	-5	2,764	-0.18%
2024/01/03	2	65.35	0	0.00	65.70	2	2,741	0.07%
2024/01/02	1	66.60	0	0.00	66.60	1	2,686	0.04%
2023/12/29	2	67.50	0	0.00	67.30	2	2,646	0.08%
2023/12/28	1	67.80	1.2	68.12	67.80	-0.2	2,629	-0.01%
2023/12/27	6	68.78	16	68.80	68.50	-10	2,589	-0.39%
2023/12/25	17	70.12	0	0.00	69.30	17	2,552	0.67%
2023/12/22	1	68.40	1	69.20	69.60	0	2,486	0.00%
2023/12/21	0	0.00	1	68.60	68.60	-1	2,460	-0.04%
2023/12/20	1	69.30	3	69.53	68.60	-2	2,439	-0.08%
2023/12/19	2	68.80	0	0.00	68.50	2	2,392	0.08%
2023/12/18	3	69.53	1	70.00	69.30	2	2,342	0.09%
2023/12/15	10	72.35	9.1	72.42	69.30	1	2,231	0.04%
2023/12/14	1	69.60	0	0.00	70.30	1	1,847	0.05%
2023/12/13	1	68.30	1	68.50	68.30	0	1,755	0.00%
2023/12/11	0	0.00	2.1	69.69	69.00	-2.1	1,776	-0.12%
2023/12/08	8	68.30	1	68.30	68.60	7	1,714	0.41%
2023/12/06	3	68.20	2	68.55	67.90	1	1,696	0.06%
2023/12/05	1	68.80	0	0.00	68.70	1	1,673	0.06%
2023/12/04	0	0.00	1	68.50	68.50	-1	1,630	-0.06%
2023/12/01	2	70.05	3	69.70	70.20	-1	1,573	-0.06%
2023/11/30	9	69.44	33	69.54	70.70	-24	1,431	-1.68%
2023/11/29	3	66.03	1	66.00	65.90	2	1,156	0.17%
2023/11/27	1	63.50	0	0.00	63.00	1	1,117	0.09%
2023/11/21	1	63.60	1	63.40	63.70	0	1,146	0.00%
2023/11/20	1	62.60	0	0.00	62.90	1	1,139	0.09%
2023/11/17	1	61.90	7	61.90	62.10	-6	1,144	-0.52%
2023/11/15	0	0.00	9	61.00	61.60	-9	1,156	-0.78%
2023/11/14	0	0.00	1	59.70	59.80	-1	1,161	-0.09%
2023/11/13	0	0.00	10	60.20	59.70	-10	1,189	-0.84%
2023/11/09	3	60.87	0	0.00	60.80	3	1,210	0.25%
2023/11/06	5	62.00	0	0.00	62.00	5	1,393	0.36%
2023/10/31	0	0.00	1	60.30	59.60	-1	1,525	-0.07%
2023/10/26	1	62.00	0	0.00	62.20	1	1,693	0.06%
2023/10/23	0.5	61.50	1	61.50	61.50	-0.5	1,890	-0.03%
2023/10/20	4.1	61.96	0	0.00	61.80	4.1	1,961	0.21%
2023/10/13	0	0.00	2	65.00	64.40	-2	2,994	-0.07%
2023/10/12	0	0.00	5	64.50	64.70	-5	3,391	-0.15%
2023/10/06	0	0.00	1	64.40	64.60	-1	3,894	-0.03%
2023/10/04	2	63.80	3	63.50	63.80	-1	5,391	-0.02%
2023/10/02	7	64.43	1	64.40	64.60	6	5,621	0.11%
2023/09/21	2	64.20	0	0.00	64.00	2	5,704	0.04%
2023/09/20	2	65.70	0	0.00	65.00	2	5,714	0.03%
2023/09/19	1	66.60	0	0.00	65.80	1	5,784	0.02%
2023/09/18	1	65.50	1	67.40	67.10	0	5,793	0.00%
2023/09/15	3	66.03	0	0.00	66.40	3	5,809	0.05%
2023/09/14	1	67.10	1	67.10	67.20	0	5,800	0.00%
2023/09/13	0	65.80	0	0.00	65.80	0	5,789	0.00%
2023/09/12	0	0.00	3	65.90	65.80	-3	5,816	-0.05%
2023/09/11	1	65.00	0	0.00	64.80	1	5,816	0.02%
2023/09/08	1	64.70	0	0.00	64.70	1	5,816	0.02%
2023/09/07	1	65.00	0	0.00	64.70	1	5,837	0.02%
2023/09/06	1	65.30	6	65.30	65.30	-5	5,877	-0.09%
2023/09/04	1	64.90	1	65.00	64.90	0	5,958	0.00%
2023/09/01	1	64.70	2	64.45	64.30	-1	5,963	-0.02%
2023/08/31	1	64.30	11	63.98	64.20	-10	5,992	-0.17%
2023/08/30	2	63.75	6	63.40	64.00	-4	6,007	-0.07%
2023/08/28	3	62.03	0	0.00	61.60	3	6,075	0.05%
2023/08/25	1	62.60	0	0.00	62.20	1	6,093	0.02%
2023/08/24	5	62.70	0	0.00	62.60	5	6,106	0.08%
2023/08/23	1	62.30	0	0.00	62.30	1	6,159	0.02%
2023/08/22	1	63.20	0	0.00	62.10	1	6,172	0.02%
2023/08/18	1	64.10	6	62.85	63.10	-5	6,202	-0.08%
2023/08/16	11	62.44	1	63.00	62.50	10	6,180	0.16%
2023/08/15	10	62.91	0	0.00	63.10	10	6,199	0.16%
2023/08/14	2	63.75	4	62.60	62.60	-2	6,204	-0.03%
2023/08/11	3	66.23	0	0.00	65.20	3	6,171	0.05%
2023/08/10	12.5	67.23	3	67.13	66.80	9.5	6,139	0.15%
2023/08/09	2	69.90	0	0.00	70.30	2	6,052	0.03%
2023/08/08	1	72.00	0	0.00	71.80	1	6,001	0.02%
2023/08/07	1	71.10	0	0.00	72.90	1	5,999	0.02%
2023/08/04	1	71.00	0	0.00	71.30	1	6,010	0.02%
2023/08/02	5	72.84	3	71.90	71.70	2	6,010	0.03%
2023/08/01	6	73.07	5	73.50	73.50	1	5,947	0.02%
2023/07/31	5	73.84	5	74.74	72.70	0	5,894	0.00%
2023/07/28	0	0.00	7	74.64	74.80	-7	5,830	-0.12%
2023/07/27	0	0.00	1	77.70	77.80	-1	5,781	-0.02%
2023/07/26	9	76.00	22	76.41	75.40	-13	5,704	-0.23%
2023/07/25	8	76.33	11	76.90	76.50	-3	5,677	-0.05%
2023/07/24	21	76.93	9	75.83	76.30	12	5,619	0.21%
2023/07/21	1	78.00	0	0.00	77.70	1	5,525	0.02%
2023/07/20	12	78.62	10	78.50	78.60	2	5,494	0.04%
2023/07/19	24	78.05	9	78.09	77.60	15	5,426	0.28%
2023/07/18	31	82.28	29	82.59	79.90	2	5,296	0.04%
2023/07/17	49.1	79.85	31	79.79	80.10	18.1	4,748	0.38%
2023/07/14	11	77.79	17	76.98	78.00	-6	4,388	-0.14%
2023/07/13	20	75.70	32	75.07	75.20	-12	4,225	-0.28%
2023/07/12	156	77.46	124	77.95	76.30	32	4,058	0.79%	大買/大賣/
2023/07/11	25	75.46	28.8	77.07	79.00	-3.8	3,399	-0.11%
2023/07/10	5	71.84	12.6	71.73	71.90	-7.6	2,663	-0.29%
2023/07/07	2	68.10	0	0.00	68.00	2	2,516	0.08%
2023/07/06	0	0.00	1	69.70	69.60	-1	2,535	-0.04%
2023/07/05	0	0.00	1	70.50	70.10	-1	2,547	-0.04%
2023/07/04	11	69.56	1	69.70	69.50	10	2,554	0.39%
2023/06/30	10	69.50	0	0.00	69.30	10	2,628	0.38%
2023/06/29	0	0.00	0.6	69.00	69.00	-0.6	2,671	-0.02%
2023/06/28	0	0.00	1	69.60	68.70	-1	2,814	-0.04%
2023/06/27	5	69.42	9	70.71	68.90	-4	3,105	-0.13%
2023/06/26	0	0.00	2	69.30	69.80	-2	3,064	-0.07%
2023/06/21	0	0.00	4	68.80	69.30	-4	3,102	-0.13%
2023/06/20	1	67.20	0	0.00	68.20	1	3,213	0.03%
2023/06/19	4	68.10	1	67.80	67.80	3	3,365	0.09%
2023/06/16	3	69.10	0	0.00	68.90	3	3,404	0.09%
2023/06/15	3.3	69.60	0	0.00	69.80	3.3	3,655	0.09%
2023/06/14	2	70.20	1	70.10	70.00	1	3,677	0.03%
2023/06/13	6	70.75	2	70.90	70.90	4	3,720	0.11%
2023/06/09	1	70.90	4	70.78	70.90	-3	3,746	-0.08%
2023/06/07	0	0.00	4	70.00	70.30	-4	3,866	-0.10%
2023/06/06	2	69.50	4	70.40	69.40	-2	3,969	-0.05%
2023/06/02	7.3	71.29	1	71.10	71.00	6.3	4,565	0.14%
2023/05/31	11	70.21	0	0.00	70.00	11	4,813	0.23%
2023/05/30	0	0.00	6	69.42	69.50	-6	4,805	-0.12%
2023/05/29	0	0.00	4	70.40	70.20	-4	4,800	-0.08%
2023/05/26	0.2	68.50	2	68.50	68.50	-1.8	4,761	-0.04%
2023/05/25	1	68.20	0	0.00	68.30	1	4,755	0.02%
2023/05/23	0	0.00	3	67.37	67.50	-3	4,779	-0.06%
2023/05/22	2	67.10	3	67.50	67.50	-1	4,775	-0.02%
2023/05/19	1	66.90	3	67.07	67.00	-2	4,807	-0.04%
2023/05/18	3	66.53	0	0.00	66.90	3	4,852	0.06%
2023/05/16	0	0.00	1	66.00	65.80	-1	4,896	-0.02%
2023/05/15	1	64.50	0	0.00	64.70	1	4,903	0.02%
2023/05/09	0	0.00	2	66.80	65.00	-2	5,044	-0.04%
2023/05/04	0	0.00	2	66.30	66.40	-2	5,367	-0.04%
2023/05/03	1	66.70	0	0.00	66.70	1	5,474	0.02%
2023/04/28	5	65.40	0	0.00	65.40	5	5,623	0.09%
2023/04/27	7	64.39	0	0.00	64.30	7	5,616	0.12%
2023/04/26	3	63.77	0	0.00	64.40	3	5,612	0.05%
2023/04/25	1	66.00	1	65.20	64.30	0	5,597	0.00%
2023/04/24	2	67.10	2	66.70	66.60	0	5,574	0.00%
2023/04/21	7	67.64	0	0.00	66.80	7	5,571	0.13%
2023/04/20	3	69.57	3	70.20	69.20	0	5,542	0.00%
2023/04/19	6	70.67	20	71.29	70.60	-14	5,551	-0.25%
2023/04/18	6	72.27	4	72.35	71.60	2	5,527	0.04%
2023/04/17	0	0.00	1	71.40	72.20	-1	5,455	-0.02%
2023/04/14	3	69.57	3	70.00	69.90	0	5,370	0.00%
2023/04/13	1	71.70	5	71.10	70.10	-4	5,323	-0.08%
2023/04/12	1	72.00	2	72.35	71.80	-1	5,283	-0.02%
2023/04/11	1	71.60	4	71.95	72.00	-3	5,249	-0.06%
2023/04/10	0	0.00	0.1	71.55	71.70	-0.1	5,239	0.00%
2023/04/07	0	0.00	3	71.37	71.50	-3	5,213	-0.06%
2023/04/06	6	71.92	3.1	71.80	71.70	3	5,181	0.06%
2023/03/31	1.1	71.20	3	71.43	71.30	-2	5,147	-0.04%
2023/03/30	0	0.00	2	71.00	70.80	-2	5,119	-0.04%
2023/03/29	9	71.46	3	70.77	71.00	6	5,091	0.12%
2023/03/28	26	72.41	21	71.65	70.50	5	4,993	0.10%
2023/03/27	4	70.18	0	0.00	69.90	4	4,707	0.08%
2023/03/24	3	70.00	2	70.05	70.00	1	4,711	0.02%
2023/03/23	5	70.12	39	70.29	70.30	-34	4,743	-0.72%
2023/03/22	20	72.75	23	72.18	72.00	-3	4,658	-0.06%
2023/03/21	36	71.14	2	71.40	71.30	34	4,563	0.74%
2023/03/20	24	72.13	15	71.84	71.00	9	4,701	0.19%
2023/03/17	3	68.53	2	69.00	68.90	1	4,435	0.02%
2023/03/16	4	67.95	2	67.80	67.20	2	4,405	0.05%
2023/03/15	0	0.00	1	69.90	69.00	-1	4,388	-0.02%
2023/03/13	8	68.58	9	68.14	69.10	-1	4,451	-0.02%
2023/03/10	2.1	69.62	6	69.42	69.40	-3.9	4,458	-0.09%
2023/03/09	12	71.58	11	71.63	71.70	1	4,608	0.02%
2023/03/08	7	72.67	12	72.91	72.10	-5	4,625	-0.11%
2023/03/07	22	71.54	24	71.53	71.80	-2	4,341	-0.05%
2023/03/06	34	70.83	22	70.60	70.70	12	4,092	0.29%
2023/03/03	0	66.80	0	0.00	66.50	0	3,800	0.00%
2023/02/24	0	0.00	1	67.30	66.80	-1	3,849	-0.03%
2023/02/23	0	0.00	1	66.80	66.50	-1	3,851	-0.03%
2023/02/22	4	66.35	6	65.92	66.20	-2	3,873	-0.05%
2023/02/21	2	67.70	1	67.60	67.60	1	3,879	0.03%
2023/02/20	3	67.33	2	67.20	67.50	1	3,947	0.03%
2023/02/17	6	66.90	0	0.00	66.90	6	3,966	0.15%
2023/02/16	4	67.20	5	67.28	67.70	-1	3,962	-0.03%
2023/02/15	4	66.48	0	0.00	66.30	4	3,941	0.10%
2023/02/10	2	67.30	0	0.00	67.00	2	3,946	0.05%
2023/02/09	1	68.90	0	0.00	68.50	1	3,932	0.03%
2023/02/08	2	68.85	0	0.00	68.70	2	3,918	0.05%
2023/02/07	2	68.65	12	68.98	69.10	-10	3,901	-0.26%
2023/02/03	9	68.97	21	69.30	69.10	-12	3,846	-0.31%
2023/02/02	5	67.38	5	67.84	68.10	0	3,694	0.00%
2023/02/01	7	67.09	14	67.12	67.10	-7	3,638	-0.19%
2023/01/31	0	0.00	19	66.00	66.30	-19	3,600	-0.53%
2023/01/30	22	65.54	6	65.47	65.30	16	3,581	0.45%
2023/01/17	1	62.80	0	0.00	62.80	1	3,502	0.03%
2023/01/16	1	62.20	0	0.00	62.50	1	3,522	0.03%
2023/01/12	0.3	63.00	0	0.00	62.00	0.3	3,574	0.01%
2023/01/11	1	63.10	1	63.50	63.50	0	3,597	0.00%
2023/01/10	1	62.90	2	63.10	63.10	-1	3,637	-0.03%
2023/01/06	0	0.00	1	60.20	60.50	-1	3,675	-0.03%
2023/01/03	1	59.10	0	0.00	59.10	1	3,826	0.03%
2022/12/30	0	0.00	1	58.10	57.90	-1	3,839	-0.03%
2022/12/28	0	0.00	3	58.73	58.40	-3	3,943	-0.08%
2022/12/23	1	60.70	1	60.40	60.40	0	4,039	0.00%
2022/12/21	2	61.55	1	60.60	60.60	1	4,149	0.02%
2022/12/20	1	62.30	0	0.00	61.20	1	4,155	0.02%
2022/12/19	1	64.30	1	63.90	63.90	0	4,177	0.00%
2022/12/16	2	64.35	3	64.23	64.00	-1	4,209	-0.02%
2022/12/15	4	65.50	2	66.15	65.40	2	4,215	0.05%
2022/12/14	2.1	64.85	0	0.00	65.00	2.1	4,141	0.05%
2022/12/13	4	64.15	4	64.40	64.60	0	4,113	0.00%
2022/12/12	7	64.57	7	64.21	64.20	0	4,051	0.00%
2022/12/09	1	62.50	0	0.00	62.20	1	3,860	0.03%
2022/12/07	0	0.00	2	63.25	62.10	-2	3,924	-0.05%
2022/12/06	5	65.28	3	63.41	63.50	2	3,934	0.05%
2022/12/05	8	65.23	12	65.32	66.00	-4	3,979	-0.10%
2022/12/02	10	65.97	8	65.77	65.70	2	4,065	0.05%
2022/12/01	30	66.00	27.5	65.85	65.60	2.5	4,047	0.06%
2022/11/30	5	62.18	4	62.68	63.10	1	3,926	0.03%
2022/11/29	4	61.00	4	60.80	60.70	0	3,892	0.00%
2022/11/28	6	61.13	7	61.30	61.30	-1	3,919	-0.03%
2022/11/23	0	0.00	2	59.20	59.20	-2	4,057	-0.05%
2022/11/21	3	60.60	2	60.40	60.30	1	4,361	0.02%
2022/11/18	4	61.53	4	60.95	60.00	0	4,769	0.00%
2022/11/17	5	60.94	3	61.40	61.50	2	4,768	0.04%
2022/11/16	2	60.50	7.3	60.56	60.40	-5.3	4,782	-0.11%
2022/11/15	0	0.00	4	59.22	59.30	-4	4,748	-0.08%
2022/11/14	2	58.60	7	58.19	58.60	-5	4,871	-0.10%
2022/11/11	0	0.00	5	58.66	58.10	-5	5,017	-0.10%
2022/11/10	1	58.70	0	0.00	58.10	1	5,312	0.02%
2022/11/09	1	58.60	0	0.00	58.70	1	5,539	0.02%
2022/11/08	2	58.75	2	57.30	57.30	0	5,579	0.00%
2022/11/07	1	58.30	1	58.30	58.30	0	5,601	0.00%
2022/11/04	1	58.10	1	57.80	57.80	0	5,692	0.00%
2022/11/03	3	57.27	2	57.55	58.00	1	5,743	0.02%
2022/11/02	8	57.23	8	57.51	57.20	0	5,835	0.00%
2022/11/01	3	55.90	3	55.97	55.90	0	5,908	0.00%
2022/10/28	5	54.68	12	54.86	53.70	-7	6,484	-0.11%
2022/10/27	5	54.70	3	54.97	55.60	2	6,538	0.03%
2022/10/26	2	53.85	3	53.83	53.80	-1	6,519	-0.02%
2022/10/25	0	0.00	1	53.00	53.10	-1	6,497	-0.02%
2022/10/24	0	0.00	2	54.20	53.10	-2	6,523	-0.03%
2022/10/21	6	52.67	6	52.55	52.10	0	6,565	0.00%
2022/10/19	3	53.83	2	53.30	53.20	1	6,675	0.01%
2022/10/18	1	52.40	3	53.53	53.60	-2	6,692	-0.03%
2022/10/17	2	50.40	0	0.00	52.00	2	6,812	0.03%
2022/10/13	4.5	51.92	9	51.34	49.10	-4.5	7,058	-0.06%
2022/10/12	0	0.00	1	53.50	53.20	-1	7,066	-0.01%
2022/10/11	3	54.90	1	55.70	54.20	2	7,092	0.03%
2022/10/07	2	57.20	1	57.60	57.20	1	7,117	0.01%
2022/10/06	1	57.60	0	0.00	58.00	1	7,179	0.01%
2022/10/05	21	58.68	13	57.55	57.10	8	7,199	0.11%
2022/10/04	3	58.47	4	58.50	58.60	-1	7,171	-0.01%
2022/10/03	1	56.40	0	0.00	57.20	1	7,236	0.01%
2022/09/30	2	56.20	1	56.40	57.00	1	7,381	0.01%
2022/09/29	3	55.47	2	56.70	56.00	1	7,404	0.01%
2022/09/28	5	57.88	2	57.65	55.00	3	7,415	0.04%
2022/09/27	0	0.00	3	57.93	59.50	-3	7,453	-0.04%
2022/09/26	2.5	58.52	2	59.20	57.90	0.5	7,571	0.01%
2022/09/23	8	63.38	4	63.30	62.00	4	7,628	0.05%
2022/09/22	1	63.80	0	0.00	64.00	1	7,688	0.01%
2022/09/19	2	65.65	2	65.30	65.00	0	7,790	0.00%
2022/09/16	4	65.70	1	66.60	65.50	3	7,829	0.04%
2022/09/15	2	67.05	1	66.80	66.40	1	7,899	0.01%
2022/09/14	1	66.00	3	66.87	67.40	-2	7,925	-0.03%
2022/09/13	3	68.10	1	67.00	67.00	2	7,975	0.03%
2022/09/12	7	67.70	18	68.09	67.80	-11	8,102	-0.14%
2022/09/08	3	65.70	15	66.79	68.50	-12	8,290	-0.14%
2022/09/07	3	63.87	0	0.00	64.40	3	8,456	0.04%
2022/09/06	2.2	64.84	2	65.80	63.60	0.2	8,418	0.00%
2022/09/05	14	68.39	1	67.50	67.50	13	8,364	0.16%
2022/09/02	2	69.55	7	70.26	69.70	-5	8,340	-0.06%
2022/09/01	17	70.41	12	69.76	68.90	5	8,309	0.06%
2022/08/31	5	69.34	7	69.39	69.90	-2	8,199	-0.02%
2022/08/30	2	68.90	19	69.22	69.10	-17	8,195	-0.21%
2022/08/29	31.2	68.45	1	68.40	68.30	30.2	8,202	0.37%
2022/08/26	4	71.10	22	71.61	71.60	-18	8,191	-0.22%
2022/08/25	24	71.65	35	71.71	70.10	-11	8,089	-0.14%
2022/08/24	0	0.00	50	68.39	68.10	-50	7,866	-0.64%
2022/08/23	0	0.00	10	68.20	68.20	-10	8,076	-0.12%
2022/08/22	0	0.00	4	68.90	69.30	-4	8,299	-0.05%
2022/08/19	24	70.08	13	70.37	69.90	11	8,332	0.13%
2022/08/18	13	69.82	1	69.80	70.40	12	8,275	0.14%
2022/08/17	13.1	71.78	15.1	71.22	71.00	-2	8,186	-0.02%
2022/08/16	10.1	69.52	52	69.47	70.20	-42	7,927	-0.53%
2022/08/15	4	67.10	6	67.25	67.90	-2	7,819	-0.03%
2022/08/12	1	66.60	24	66.45	66.20	-23	7,855	-0.29%
2022/08/11	88	67.13	2	67.25	66.30	86	7,936	1.08%
2022/08/10	36	67.26	7	67.26	66.80	29	8,128	0.36%
2022/08/09	3	68.10	2	67.95	67.40	1	8,351	0.01%
2022/08/08	16	65.71	15	66.21	67.30	1	8,537	0.01%
2022/08/05	5	67.74	9	67.99	67.60	-4	8,520	-0.05%
2022/08/04	5	64.84	53	65.66	66.70	-48	8,413	-0.57%
2022/08/03	3	62.67	5	63.28	63.40	-2	8,327	-0.02%
2022/08/02	5	63.08	1	63.50	63.50	4	8,470	0.05%
2022/08/01	4	64.78	1	64.80	64.80	3	8,563	0.04%
2022/07/29	0	0.00	7	64.86	65.00	-7	8,652	-0.08%
2022/07/28	16	64.38	1	63.80	63.80	15	8,937	0.17%
2022/07/27	1	63.10	2	63.45	64.50	-1	8,971	-0.01%
2022/07/26	6.1	63.96	2	63.60	62.60	4.1	9,027	0.05%
2022/07/25	1	65.00	0	0.00	65.10	1	9,039	0.01%
2022/07/22	28	65.53	19	65.37	65.80	9	9,176	0.10%
2022/07/21	14	64.36	12	65.44	66.20	2	9,223	0.02%
2022/07/20	0	0.00	1	61.90	62.40	-1	9,154	-0.01%
2022/07/19	3	60.70	9	60.63	60.90	-6	9,272	-0.06%
2022/07/18	7	59.84	16	59.51	59.80	-9	9,442	-0.10%
2022/07/15	2	58.30	4	58.93	59.00	-2	9,747	-0.02%
2022/07/14	11	57.00	8	57.41	58.30	3	10,055	0.03%
2022/07/13	10	57.05	0	0.00	55.80	10	10,347	0.10%
2022/07/12	8.2	54.70	1	54.80	54.80	7.2	10,689	0.07%
2022/07/11	1	58.00	2	58.65	58.10	-1	10,957	-0.01%
2022/07/08	5	58.22	5.1	58.22	58.00	-0.1	11,017	0.00%
2022/07/07	11	53.55	17	55.45	55.80	-6	10,898	-0.06%
2022/07/06	6	55.17	8	55.39	53.90	-2	10,894	-0.02%
2022/07/05	5	55.60	7	55.20	56.50	-2	10,938	-0.02%
2022/07/04	3.1	58.23	2	57.95	56.90	1.1	10,930	0.01%
2022/07/01	6.5	59.16	7	59.60	57.90	-0.5	11,029	0.00%
2022/06/30	4	64.93	10	63.96	63.00	-6	11,036	-0.05%
2022/06/29	0	0.00	14	67.17	67.60	-14	11,191	-0.13%
2022/06/28	5	69.00	5	68.20	68.00	0	11,908	0.00%
2022/06/27	16	69.21	10	69.47	70.00	6	13,329	0.05%
2022/06/24	0	0.00	1	68.00	67.00	-1	13,453	-0.01%
2022/06/23	2	66.90	3	66.40	66.30	-1	13,603	-0.01%
2022/06/22	6	67.43	0	0.00	66.60	6	13,864	0.04%
2022/06/21	12	68.43	0	0.00	69.40	12	14,058	0.09%
2022/06/20	9	67.82	7	67.30	66.10	2	14,344	0.01%
2022/06/17	1.2	69.83	0.3	68.90	69.10	0.9	14,401	0.01%
2022/06/16	23.2	74.42	14	77.38	71.60	9.2	14,233	0.06%
2022/06/15	8	79.35	8	78.81	79.00	0	14,183	0.00%
2022/06/14	17	78.95	10	78.80	78.90	7	14,341	0.05%
2022/06/13	4	79.93	0	0.00	79.50	4	14,314	0.03%
2022/06/10	7	81.00	2	80.80	81.80	5	14,409	0.03%
2022/06/09	3	80.97	8	80.90	81.50	-5	14,480	-0.03%
2022/06/08	7.1	81.16	0	0.00	80.80	7.1	14,506	0.05%
2022/06/07	7	81.34	5	81.32	81.50	2	14,549	0.01%
2022/06/06	23	81.79	0	0.00	81.40	23	14,548	0.16%
2022/06/02	5	83.16	3	83.13	83.10	2	14,535	0.01%
2022/06/01	22	84.84	65	84.28	84.00	-43	14,505	-0.30%
2022/05/31	12	84.08	18	84.34	83.80	-6	14,345	-0.04%
2022/05/30	16	82.73	33	83.23	84.50	-17	14,193	-0.12%
2022/05/27	8	80.51	5	80.64	80.20	3	13,953	0.02%
2022/05/26	5	79.56	4	80.40	78.90	1	13,935	0.01%
2022/05/25	8	78.93	11	79.69	80.20	-3	13,923	-0.02%
2022/05/24	6	80.02	0	0.00	78.70	6	13,997	0.04%
2022/05/23	4	81.63	10	82.06	81.20	-6	14,026	-0.04%
2022/05/20	3	80.57	3	81.26	81.20	0	14,123	0.00%
2022/05/19	7	79.03	8	79.35	81.20	-1	14,577	-0.01%
2022/05/18	71	82.74	51	81.15	81.20	20	14,594	0.14%
2022/05/17	14	80.55	20	81.15	82.40	-6	14,434	-0.04%
2022/05/16	5.1	80.09	7	81.03	78.40	-1.9	14,348	-0.01%
2022/05/13	0	0.00	1	76.50	77.20	-1	14,440	-0.01%
2022/05/12	2	76.70	13	75.92	75.50	-11	14,713	-0.07%
2022/05/11	3	76.67	41	77.66	77.10	-38	15,081	-0.25%
2022/05/10	14	74.93	7	74.96	75.50	7	14,961	0.05%
2022/05/09	6	78.15	16	77.61	77.10	-10	15,062	-0.07%
2022/05/06	18	80.13	24	80.22	81.20	-6	15,546	-0.04%
2022/05/05	11	81.83	16	81.61	81.40	-5	15,572	-0.03%
2022/05/04	4	78.50	10	78.94	78.60	-6	15,326	-0.04%
2022/05/03	5	77.18	39	77.21	77.90	-34	15,547	-0.22%
2022/04/29	0	0.00	5	78.08	76.10	-5	15,578	-0.03%
2022/04/28	14	75.09	11	75.07	76.00	3	15,557	0.02%
2022/04/27	2	73.70	8	73.68	76.10	-6	15,466	-0.04%
2022/04/26	12	77.48	7	77.84	77.00	5	15,339	0.03%
2022/04/25	11	79.85	5.5	79.35	78.70	5.5	15,252	0.04%
2022/04/22	33	83.82	33	83.14	82.80	0	15,120	0.00%
2022/04/21	58	82.77	21.1	82.94	84.60	36.9	14,983	0.25%
2022/04/20	19	80.42	9	81.93	80.80	10	14,855	0.07%
2022/04/19	21.2	82.66	9	81.50	80.60	12.2	14,623	0.08%
2022/04/18	20	82.92	8	82.18	82.00	12	14,444	0.08%
2022/04/15	29	86.54	132.3	88.24	85.00	-103.3	14,235	-0.73%	大賣/鉅額交易
2022/04/14	12	91.98	7	90.90	90.80	5	14,260	0.04%
2022/04/13	1	93.70	0	0.00	93.80	1	14,192	0.01%
2022/04/12	15	94.18	5	94.32	93.30	10	14,352	0.07%
2022/04/11	13.3	96.12	17	95.82	95.00	-3.8	14,407	-0.03%
2022/04/08	5	98.64	2	98.15	98.10	3	14,392	0.02%
2022/04/07	42	99.36	6	100.60	98.00	36	14,346	0.25%
2022/04/06	28	99.30	20	100.07	101.50	8	14,168	0.06%
2022/04/01	57	99.53	24	99.81	100.50	33	14,162	0.23%
2022/03/31	222	105.94	16.5	105.30	102.00	205.5	13,986	1.47%	大買/鉅額交易
2022/03/30	24.2	104.93	93.1	106.09	105.00	-68.9	13,567	-0.51%
2022/03/29	11	99.39	12	100.29	98.80	-1	12,340	-0.01%
2022/03/28	18	98.33	5	99.08	98.40	13	12,524	0.10%
2022/03/25	14	99.98	10.2	100.20	99.90	3.9	12,582	0.03%
2022/03/24	10.2	97.79	20.2	97.98	97.80	-10	12,322	-0.08%
2022/03/23	29.2	100.15	9	99.82	99.60	20.2	12,188	0.17%
2022/03/22	20	102.50	4	102.38	102.50	16	12,003	0.13%
2022/03/21	5	105.20	3	105.33	105.00	2	11,884	0.02%
2022/03/18	23	104.59	26	104.44	105.00	-3	11,866	-0.03%
2022/03/17	2	102.50	25	100.92	102.00	-23	11,702	-0.20%
2022/03/16	3	95.70	2	97.40	96.30	1	11,705	0.01%
2022/03/15	33	97.32	7	96.77	95.00	26	11,863	0.22%
2022/03/14	1	103.00	3	103.33	102.00	-2	11,960	-0.02%
2022/03/11	2	100.50	19	100.55	101.00	-17	12,395	-0.14%
2022/03/10	1	101.50	5.1	100.16	99.50	-4.1	12,755	-0.03%
2022/03/09	6.1	96.46	2	97.10	97.70	4.1	13,630	0.03%
2022/03/08	5	94.98	1	97.50	93.70	4	13,895	0.03%
2022/03/07	9	97.61	0	0.00	97.30	9	14,153	0.06%
2022/03/04	10	101.25	7	101.64	101.50	3	14,469	0.02%
2022/03/03	7	103.86	8	104.13	103.00	-1	14,750	-0.01%
2022/03/02	5	101.90	4	103.00	103.50	1	14,986	0.01%
2022/03/01	2	103.00	8	103.38	103.50	-6	15,294	-0.04%
2022/02/25	3	100.67	3	101.33	100.50	0	15,771	0.00%
2022/02/24	11	100.23	1	102.50	99.40	10	16,240	0.06%
2022/02/23	4	103.63	3	102.67	104.00	1	16,640	0.01%
2022/02/22	10	102.80	0	0.00	102.50	10	17,811	0.06%
2022/02/21	41	108.82	26	111.63	106.00	15	18,081	0.08%
2022/02/18	3	106.50	12	107.46	109.00	-9	17,897	-0.05%
2022/02/17	6	106.17	8	106.06	107.00	-2	18,019	-0.01%
2022/02/16	11	106.91	7	108.36	107.00	4	18,175	0.02%
2022/02/15	19	107.45	17.1	106.86	105.00	1.9	18,300	0.01%
2022/02/14	7	106.21	15	105.83	106.00	-8	18,441	-0.04%
2022/02/11	20	105.28	36	106.10	105.00	-16	18,444	-0.09%
2022/02/10	3	101.83	4	102.50	103.00	-1	18,668	-0.01%
2022/02/09	6	102.75	5	103.20	103.00	1	19,384	0.01%
2022/02/08	4	99.13	31.7	101.67	102.00	-27.7	19,523	-0.14%
2022/02/07	0	0.00	3	93.47	95.00	-3	19,910	-0.02%
2022/01/26	14	90.96	3	90.50	90.50	11	20,923	0.05%
2022/01/25	14	92.72	14	90.46	89.50	0	22,423	0.00%
2022/01/24	7.1	88.71	3	89.06	91.30	4.1	22,697	0.02%
2022/01/21	3	89.43	1	89.10	88.70	2	23,536	0.01%
2022/01/20	3	89.23	3	89.40	90.30	0	24,081	0.00%
2022/01/19	1.1	91.37	3	90.30	90.40	-1.9	24,609	-0.01%
2022/01/18	1	94.44	8	92.48	92.40	-7	25,087	-0.03%
2022/01/17	8	90.75	0	0.00	92.00	8	25,652	0.03%
2022/01/14	3.2	88.82	2	88.70	89.30	1.2	26,174	0.00%
2022/01/13	13	90.16	11	90.74	90.60	2	27,169	0.01%
2022/01/12	2	93.55	8	93.09	92.70	-6	27,947	-0.02%
2022/01/11	6	94.93	1	93.40	93.70	5	28,558	0.02%
2022/01/10	3	95.40	1	93.00	98.60	2	28,664	0.01%
2022/01/07	30.2	96.67	2	95.10	95.00	28.2	28,617	0.10%
2022/01/06	7.1	100.29	0	0.00	100.50	7.1	28,343	0.02%
2022/01/05	23	101.35	8	102.00	102.00	15	28,453	0.05%
2022/01/04	14	104.32	1	106.50	104.00	13	28,502	0.05%
2022/01/03	5	105.60	23	105.78	105.50	-18	28,716	-0.06%
2021/12/30	12	107.38	0	0.00	107.00	12	28,796	0.04%
2021/12/29	14	107.57	4	106.62	107.00	10	28,910	0.03%
2021/12/28	0	0.00	1	109.50	108.00	-1	29,134	0.00%
2021/12/27	6	108.92	8	108.69	109.00	-2	29,185	-0.01%
2021/12/24	19	109.89	8	109.69	107.50	11	29,287	0.04%
2021/12/23	13	110.65	19.1	110.84	111.50	-6.1	29,125	-0.02%
2021/12/22	19	109.89	23	110.26	108.00	-4	29,022	-0.01%
2021/12/21	4	108.38	9	108.39	108.00	-5	28,709	-0.02%
2021/12/20	1	105.00	21	104.52	105.00	-20	28,555	-0.07%
2021/12/17	4	104.50	0	0.00	104.50	4	28,800	0.01%
2021/12/16	4	107.13	6	107.33	109.00	-2	28,899	-0.01%
2021/12/15	1	105.00	22	105.07	106.00	-21	28,763	-0.07%
2021/12/14	14	102.96	10	102.55	102.50	4	28,719	0.01%
2021/12/13	3	104.00	5	105.80	106.00	-2	28,701	-0.01%
2021/12/10	13	105.69	5	105.40	105.00	8	28,726	0.03%
2021/12/09	13	110.65	5	109.60	109.00	8	28,660	0.03%
2021/12/08	15	112.47	9.1	112.27	112.00	6	28,764	0.02%
2021/12/07	37	113.07	38.1	111.54	110.00	-1.1	28,852	0.00%
2021/12/06	8	112.06	4	112.50	113.00	4	28,486	0.01%
2021/12/03	63.1	112.44	70	114.08	111.50	-6.9	28,344	-0.02%
2021/12/02	10.1	111.39	34	111.81	107.00	-23.9	27,818	-0.09%
2021/12/01	17	111.12	25	111.02	110.50	-8	27,901	-0.03%
2021/11/30	28	108.50	24	109.69	110.50	4	28,112	0.01%
2021/11/29	18	103.72	13.1	103.71	106.00	4.9	28,267	0.02%
2021/11/26	17	106.00	5	105.70	103.50	12	28,113	0.04%
2021/11/25	16	109.69	14	109.79	108.00	2	27,981	0.01%
2021/11/24	50	109.95	45.5	109.78	112.00	4.5	27,809	0.02%
2021/11/23	38	109.79	38.2	110.35	106.00	-0.2	27,568	0.00%
2021/11/22	49	110.17	20	109.53	108.50	29	27,561	0.11%
2021/11/19	88	111.34	136	111.58	111.50	-48	27,864	-0.17%	大賣/
2021/11/18	55	105.70	14	106.00	106.00	41	27,212	0.15%
2021/11/17	14	102.14	35	102.33	102.00	-21	27,315	-0.08%
2021/11/16	32.5	100.32	6	100.87	98.20	26.5	27,667	0.10%
2021/11/15	22	100.40	12	100.27	100.50	10	28,029	0.04%
2021/11/12	18.1	101.46	17	102.56	100.50	1.1	28,240	0.00%
2021/11/11	35	100.15	14	101.18	101.00	21	28,331	0.07%
2021/11/10	23	96.78	19	97.21	97.90	4	28,092	0.01%
2021/11/09	26	98.63	25	98.90	98.00	1	27,946	0.00%
2021/11/08	54	102.24	88	103.78	99.20	-34	27,499	-0.12%
2021/11/05	46.1	108.67	71	110.08	110.00	-24.9	26,953	-0.09%
2021/11/04	105	113.01	36	113.35	110.00	69	26,808	0.26%	大買/
2021/11/03	64.1	108.93	25	109.76	108.00	39.1	26,125	0.15%
2021/11/02	84	117.00	61	119.33	111.50	23	25,206	0.09%
2021/11/01	39	120.27	12.1	121.30	123.50	26.9	23,823	0.11%
2021/10/29	13	112.27	46.7	113.42	112.50	-33.7	23,484	-0.14%
2021/10/28	31	109.82	29	108.88	107.50	2	22,973	0.01%
2021/10/27	18	107.19	36	105.47	107.00	-18	22,734	-0.08%
2021/10/26	34	106.76	70	108.98	101.50	-36	22,334	-0.16%
2021/10/25	28	104.73	45	104.40	105.50	-17	22,136	-0.08%
2021/10/22	73	102.12	60	102.15	101.50	13	22,045	0.06%
2021/10/21	55	100.39	57	101.78	100.50	-2	22,333	-0.01%
2021/10/20	34	97.75	5	97.62	96.80	29	22,038	0.13%
2021/10/19	12	96.83	35.1	99.95	101.50	-23.1	22,139	-0.10%
2021/10/18	10	93.06	6	94.65	92.60	4	21,900	0.02%
2021/10/15	2	91.10	3	91.87	91.40	-1	22,556	0.00%
2021/10/14	14	88.27	5	89.20	89.00	9	23,483	0.04%
2021/10/13	10	90.28	9	87.82	87.40	1	23,748	0.00%
2021/10/12	7	94.41	6	94.77	93.30	1	24,108	0.00%
2021/10/08	64	93.55	19	93.41	94.00	45	24,790	0.18%
2021/10/07	9	88.57	7	89.20	89.50	2	25,392	0.01%
2021/10/06	4	86.93	6.1	86.78	86.20	-2.1	25,823	-0.01%
2021/10/05	0	0.00	10	83.99	86.50	-10	26,290	-0.04%
2021/10/04	19	81.93	18.1	84.49	81.10	1	26,522	0.00%
2021/10/01	12	85.00	14	84.66	84.10	-2	26,890	-0.01%
2021/09/30	8	89.63	11	90.10	89.30	-3	27,668	-0.01%
2021/09/29	3	89.50	2	89.15	87.70	1	28,122	0.00%
2021/09/28	5	93.56	3	92.20	91.80	2	28,938	0.01%
2021/09/27	3	95.77	24	95.36	94.60	-21	29,581	-0.07%
2021/09/24	30	96.06	7	95.64	95.00	23	30,007	0.08%
2021/09/23	19	92.52	18	95.62	95.40	1	30,217	0.00%
2021/09/22	1	91.20	1	91.00	90.20	0	30,320	0.00%
2021/09/17	4	91.60	3	90.90	92.30	1	31,093	0.00%
2021/09/16	1	90.40	2	91.15	90.40	-1	31,844	0.00%
2021/09/15	3	90.97	4	91.80	92.30	-1	32,181	0.00%
2021/09/14	14	92.80	7	91.79	91.70	7	32,862	0.02%
2021/09/13	19	95.12	10	94.34	92.30	9	33,164	0.03%
2021/09/10	20	91.76	16	93.21	94.90	4	33,443	0.01%
2021/09/09	0	0.00	15	91.16	93.90	-15	34,291	-0.04%
2021/09/08	20	91.02	0	0.00	90.50	20	35,196	0.06%
2021/09/07	5	91.84	35	93.04	94.30	-30	35,488	-0.08%
2021/09/06	12	98.53	29	95.64	94.50	-17	35,198	-0.05%
2021/09/03	17	97.58	30	98.15	98.50	-13	34,882	-0.04%
2021/09/02	24	102.57	9	101.83	100.50	15	34,527	0.04%
2021/09/01	4	108.88	3	110.00	111.00	1	34,572	0.00%
2021/08/31	8	108.13	2	107.25	108.50	6	34,495	0.02%
2021/08/30	16	109.03	17	109.38	110.00	-1	34,408	0.00%
2021/08/27	18	108.11	12	107.42	106.50	6	34,340	0.02%
2021/08/26	27	113.15	6	112.17	111.50	21	34,147	0.06%
2021/08/25	29.1	113.15	79.3	112.91	113.00	-50.3	34,077	-0.15%
2021/08/24	19	108.39	23	110.48	107.50	-4	33,308	-0.01%
2021/08/23	44	107.65	15	107.33	106.00	29	32,775	0.09%
2021/08/20	115	102.37	104	104.43	105.00	11	32,351	0.03%	大買/大賣/
2021/08/19	69	99.15	64	99.58	99.00	5	31,672	0.02%
2021/08/18	19	95.59	30	93.21	100.00	-11	31,083	-0.04%
2021/08/17	41	94.37	29	94.93	91.00	12	30,700	0.04%
2021/08/16	11	97.82	18	98.03	98.90	-7	30,369	-0.02%
2021/08/13	7	97.97	7	98.70	97.00	0	30,232	0.00%
2021/08/12	1	100.00	2	101.75	103.00	-1	30,107	0.00%
2021/08/11	13	100.18	16	100.42	97.60	-3	29,975	-0.01%
2021/08/10	8	99.38	7	99.33	101.00	1	29,776	0.00%
2021/08/09	14	102.92	12	102.63	100.50	2	29,579	0.01%
2021/08/06	19	106.21	17	106.62	108.50	2	29,399	0.01%
2021/08/05	44	108.86	30	108.07	108.50	14	29,282	0.05%
2021/08/04	14	113.57	17	115.03	113.00	-3	29,279	-0.01%
2021/08/03	16	113.13	18	115.53	113.50	-2	29,284	-0.01%
2021/08/02	15	110.57	16	108.63	111.50	-1	28,915	0.00%
2021/07/30	13	105.85	11	105.32	102.50	2	28,598	0.01%
2021/07/29	14	105.89	10	106.75	107.00	4	28,473	0.01%
2021/07/28	61	107.22	79	105.32	104.50	-18	28,180	-0.06%
2021/07/27	63	118.41	79	118.25	114.50	-16	27,765	-0.06%
2021/07/26	61	113.73	47	115.62	115.50	14	27,020	0.05%
2021/07/23	87	113.65	24	112.29	110.00	63	26,312	0.24%
2021/07/22	41	109.48	45.1	111.09	113.50	-4.1	25,352	-0.02%
2021/07/21	36	108.63	36	107.01	103.50	0	25,114	0.00%
2021/07/20	41	105.20	61	106.28	108.50	-20	24,422	-0.08%
2021/07/19	45	102.43	50	102.70	100.00	-5	23,783	-0.02%
2021/07/16	72	100.62	9.4	103.18	102.50	62.6	24,120	0.26%
2021/07/15	55	97.26	116	97.40	100.00	-61	24,054	-0.25%	大賣/
2021/07/14	40.6	101.98	29.3	102.06	98.10	11.3	23,919	0.05%
2021/07/13	60	112.46	29	111.55	109.00	31	23,126	0.13%
2021/07/12	57	103.69	33.5	103.55	105.50	23.5	22,646	0.10%
2021/07/09	42.4	95.66	54.3	96.97	96.00	-11.9	22,042	-0.05%
2021/07/08	37	96.41	36	96.17	94.80	1	21,711	0.00%
2021/07/07	55	94.95	45	96.20	93.60	10	21,344	0.05%
2021/07/06	34.4	91.56	68	91.31	92.60	-33.6	20,611	-0.16%
2021/07/05	63	93.32	94	93.63	90.50	-31	20,264	-0.15%
2021/07/02	89	83.91	64.7	84.77	87.60	24.3	19,651	0.12%
2021/07/01	56.1	82.76	34	82.53	79.70	22.1	19,370	0.11%
2021/06/30	13.1	82.82	25	83.05	86.20	-11.9	19,562	-0.06%
2021/06/29	2	79.75	21	79.59	78.70	-19	19,614	-0.10%
2021/06/28	64	81.53	30	81.42	79.60	34	19,407	0.18%
2021/06/25	38	78.23	57	79.55	81.80	-19	18,838	-0.10%
2021/06/24	24.2	74.33	35	74.39	74.40	-10.8	18,163	-0.06%
2021/06/23	18	72.64	27.7	72.46	74.50	-9.7	17,792	-0.05%
2021/06/22	14	68.23	28.2	67.36	69.90	-14.2	17,070	-0.08%
2021/06/21	59	68.70	63	67.88	66.20	-4	16,679	-0.02%
2021/06/18	63.2	68.46	65	68.64	68.90	-1.8	16,156	-0.01%
2021/06/17	41	63.72	33	63.28	65.20	8	15,070	0.05%
2021/06/16	6.1	60.36	35	59.49	61.00	-28.9	14,076	-0.21%
2021/06/15	7	57.64	6	57.63	57.80	1	13,617	0.01%
2021/06/11	8	56.61	6	56.72	56.50	2	13,585	0.01%
2021/06/10	34	57.00	34	56.75	57.00	0	13,668	0.00%
2021/06/09	69	56.85	24	57.54	56.50	45	13,562	0.33%
2021/06/08	0	0.00	3	53.93	54.80	-3	13,053	-0.02%
2021/06/07	18	52.53	35	53.00	53.40	-17	13,119	-0.13%
2021/06/04	13	53.24	20	53.51	54.00	-7	13,221	-0.05%
2021/06/03	1	53.30	1.9	53.67	53.50	-0.9	13,225	-0.01%
2021/06/02	9	53.69	6	53.95	52.90	3	13,253	0.02%
2021/06/01	9	51.88	1	52.50	52.00	8	12,855	0.06%
2021/05/31	8	51.04	3	51.13	51.20	5	12,919	0.04%
2021/05/28	7	50.30	17	50.82	50.60	-10	13,004	-0.08%
2021/05/27	4	48.56	0	0.00	48.35	4	13,181	0.03%
2021/05/26	0	0.00	4	48.05	48.40	-4	13,217	-0.03%
2021/05/25	4	47.78	7	48.24	47.85	-3	13,317	-0.02%
2021/05/24	12	46.06	7	45.50	46.25	5	13,390	0.04%
2021/05/21	2	44.95	6	45.93	46.15	-4	13,538	-0.03%
2021/05/20	6	44.63	5	43.67	43.85	1	13,616	0.01%
2021/05/19	9	43.98	2	45.53	45.60	7	13,604	0.05%
2021/05/18	2	42.60	3	42.75	43.55	-1	13,512	-0.01%
2021/05/17	2	41.35	10	42.15	39.60	-8	13,515	-0.06%
2021/05/14	13	44.53	1	44.75	43.95	12	13,471	0.09%
2021/05/13	6	42.55	9	43.33	44.00	-3	13,381	-0.02%
2021/05/12	14	43.43	4	45.43	43.50	10	13,348	0.07%
2021/05/11	33	48.04	15	48.17	46.60	18	13,217	0.14%
2021/05/10	1	52.00	0	0.00	51.10	1	13,093	0.01%
2021/05/07	11	53.33	10	52.50	53.60	1	13,597	0.01%
2021/05/06	5	51.34	0	0.00	50.70	5	13,602	0.04%
2021/05/05	4	51.75	0	0.00	50.90	4	13,569	0.03%
2021/05/04	12	52.50	12	52.73	52.40	0	13,623	0.00%
2021/05/03	13	56.35	11	57.10	55.50	2	13,697	0.01%
2021/04/29	17	59.32	13	59.61	59.00	4	13,737	0.03%
2021/04/28	10	60.67	7	60.90	60.50	3	13,804	0.02%
2021/04/27	6	60.77	0	0.00	60.20	6	13,935	0.04%
2021/04/26	16	62.29	32	62.78	62.70	-16	13,805	-0.12%
2021/04/23	13	62.45	10	63.07	62.40	3	13,876	0.02%
2021/04/22	41	63.10	34	62.58	60.50	7	13,695	0.05%
2021/04/21	19	60.72	17	61.01	61.70	2	13,209	0.02%
2021/04/20	31	60.36	22	59.89	59.50	9	12,870	0.07%
2021/04/19	10	56.21	6	56.70	56.70	4	12,514	0.03%
2021/04/16	8	55.65	0	55.80	56.00	8	12,781	0.06%
2021/04/15	1	55.40	0	0.00	55.40	1	12,871	0.01%
2021/04/14	10	54.20	17	54.15	55.40	-7	12,979	-0.05%
2021/04/13	8	57.34	5	55.80	55.80	3	13,158	0.02%
2021/04/12	3	57.10	16	57.13	57.10	-13	13,235	-0.10%
2021/04/09	36	58.84	36	58.95	58.60	0	13,439	0.00%
2021/04/08	30	60.46	53	60.40	60.70	-23	14,110	-0.16%
2021/04/07	57	59.11	37	59.20	59.60	20	14,202	0.14%
2021/04/06	48	57.28	45	57.84	59.60	3	14,068	0.02%
2021/04/01	10	55.42	34	55.51	54.50	-24	13,793	-0.17%
2021/03/31	12	53.48	0	0.00	53.50	12	14,143	0.08%
2021/03/30	11	54.72	10	54.36	54.00	1	15,208	0.01%
2021/03/29	3	54.13	17	54.50	54.60	-14	16,146	-0.09%
2021/03/26	2	52.40	2	53.60	53.70	0	16,282	0.00%
2021/03/25	6	52.35	1	52.70	52.20	5	16,368	0.03%
2021/03/24	0	0.00	3	53.70	53.70	-3	16,465	-0.02%
2021/03/23	3	53.77	2	53.50	53.00	1	16,589	0.01%
2021/03/22	13	55.24	1	54.50	54.40	12	16,726	0.07%
2021/03/19	0	0.00	5	54.70	54.60	-5	16,967	-0.03%
2021/03/18	2	54.95	6	54.82	54.20	-4	17,189	-0.02%
2021/03/17	5	54.26	40	54.38	54.20	-35	17,384	-0.20%
2021/03/16	16	54.16	9	54.32	53.80	7	17,675	0.04%
2021/03/15	14	53.34	19	53.53	54.10	-5	18,108	-0.03%
2021/03/12	4	53.23	5	52.94	53.10	-1	18,159	-0.01%
2021/03/11	7	52.13	7	52.87	52.90	0	18,251	0.00%
2021/03/10	6	51.67	18	52.19	51.40	-12	18,268	-0.07%
2021/03/09	8	48.75	13	49.09	48.70	-5	18,249	-0.03%
2021/03/08	1	52.20	11	49.99	49.65	-10	18,577	-0.05%
2021/03/05	29	51.51	10	51.80	51.30	19	18,928	0.10%
2021/03/04	10	52.17	0	0.00	51.60	10	19,241	0.05%
2021/03/03	5	52.80	0	0.00	54.10	5	19,614	0.03%
2021/03/02	32	55.09	41	56.08	53.90	-9	19,881	-0.05%
2021/02/26	10	54.17	8	54.71	54.00	2	20,047	0.01%
2021/02/25	36	55.58	17	54.71	54.60	19	21,355	0.09%
2021/02/24	6	55.20	27	55.05	55.00	-21	22,443	-0.09%
2021/02/23	21	55.70	9	55.06	55.00	12	22,545	0.05%
2021/02/22	3	54.00	20.3	54.73	54.40	-17.3	22,470	-0.08%
2021/02/19	4	53.25	5	52.74	53.10	-1	22,464	0.00%
2021/02/18	12	51.93	13	51.97	52.40	-1	22,985	0.00%
2021/02/17	5	50.50	3.1	51.07	51.80	1.9	23,384	0.01%
2021/02/05	8.1	49.09	0	0.00	48.90	8.1	23,516	0.03%
2021/02/04	1	49.50	2	49.98	49.35	-1	24,050	0.00%
2021/02/03	1	50.90	9	50.91	50.60	-8	24,582	-0.03%
2021/02/02	8	50.23	5	50.42	50.00	3	24,837	0.01%
2021/02/01	15	49.23	15	49.47	49.00	0	24,991	0.00%
2021/01/29	44.5	52.32	37	52.37	50.50	7.5	24,939	0.03%
2021/01/28	5	51.16	2	51.30	51.20	3	24,472	0.01%
2021/01/27	1	52.20	2	51.80	52.50	-1	24,442	0.00%
2021/01/26	3.5	52.59	2	52.85	52.00	1.5	24,460	0.01%
2021/01/25	9	53.94	20	53.32	53.30	-11	24,404	-0.05%
2021/01/22	6	50.63	3	51.47	51.60	3	24,222	0.01%
2021/01/21	15	51.86	6	51.07	51.00	9	24,138	0.04%
2021/01/20	10	51.79	0	0.00	51.70	10	24,060	0.04%
2021/01/19	8	54.88	3	54.93	54.80	5	23,846	0.02%
2021/01/18	7	55.61	14.1	55.47	55.50	-7.1	23,821	-0.03%
2021/01/15	15	53.08	17	54.61	54.00	-2	23,598	-0.01%
2021/01/14	24.1	54.26	10	55.12	53.90	14.1	23,431	0.06%
2021/01/13	4	54.98	14	54.91	55.30	-10	23,327	-0.04%
2021/01/12	24	56.00	15	56.20	55.30	9	23,246	0.04%
2021/01/11	11	56.31	32	55.51	56.50	-21	22,867	-0.09%
2021/01/08	12.4	54.03	22	53.47	53.50	-9.6	22,833	-0.04%
2021/01/07	5	53.42	4	53.53	53.20	1	23,230	0.00%
2021/01/06	29	53.56	15	53.67	53.00	14	23,313	0.06%
2021/01/05	19	53.72	23	54.08	54.70	-4	23,142	-0.02%
2021/01/04	40	55.44	14.3	55.12	54.70	25.7	23,109	0.11%
2020/12/31	47	54.64	113	54.57	54.10	-66	23,051	-0.29%	大賣/
2020/12/30	5	52.32	5	52.12	51.80	0	22,367	0.00%
2020/12/29	13	51.50	13.5	52.27	52.80	-0.5	22,044	0.00%
2020/12/28	40	52.07	47.8	51.85	51.60	-7.8	21,821	-0.04%
2020/12/25	131	52.56	145	51.54	51.00	-14	21,429	-0.07%	大買/大賣/
2020/12/24	42.3	48.54	44	48.97	50.60	-1.7	20,612	-0.01%
2020/12/23	21	46.50	70	46.50	46.90	-49	19,511	-0.25%
2020/12/22	43	44.69	38	45.30	43.60	5	18,595	0.03%
2020/12/21	3	43.47	10	44.09	44.60	-7	18,505	-0.04%
2020/12/18	36	44.64	4	45.60	44.00	32	18,713	0.17%
2020/12/17	9	44.94	16	44.92	45.25	-7	18,690	-0.04%
2020/12/16	5	44.13	17	44.48	44.75	-12	18,660	-0.06%
2020/12/15	39	43.78	4	43.90	42.70	35	18,800	0.19%
2020/12/14	13	45.09	27	45.26	45.10	-14	19,025	-0.07%
2020/12/11	24	44.64	12	44.40	44.10	12	18,840	0.06%
2020/12/10	6	46.50	6	46.58	45.80	0	18,653	0.00%
2020/12/09	13	45.95	28	46.50	45.95	-15	18,353	-0.08%
2020/12/08	2	44.88	23	44.98	44.95	-21	17,978	-0.12%
2020/12/07	13	44.51	10	45.11	44.30	3	17,988	0.02%
2020/12/04	11	44.51	16	44.99	44.30	-5	17,926	-0.03%
2020/12/03	9	44.45	18	44.48	44.35	-9	17,860	-0.05%
2020/12/02	17	45.38	7	45.64	44.70	10	17,857	0.06%
2020/12/01	4	44.21	56	44.64	45.80	-52	17,637	-0.29%
2020/11/30	72	44.70	31	44.75	44.60	41	17,461	0.23%
2020/11/27	72	44.65	46	45.01	45.15	26	17,327	0.15%
2020/11/26	7	43.31	18	43.44	43.65	-11	17,355	-0.06%
2020/11/25	23	43.15	10	42.81	42.40	13	17,154	0.08%
2020/11/24	70.1	44.73	43	44.38	43.20	27	17,057	0.16%
2020/11/23	92	42.83	52.2	43.46	44.40	39.8	16,399	0.24%
2020/11/20	14	39.68	3.7	40.31	40.40	10.3	16,776	0.06%
2020/11/19	1	39.10	1	39.20	39.00	0	16,927	0.00%
2020/11/18	9	40.03	42	39.66	39.55	-33	17,618	-0.19%
2020/11/17	8	40.17	6	40.54	39.50	2	18,922	0.01%
2020/11/16	22.2	40.20	12.5	40.34	41.35	9.7	21,270	0.05%
2020/11/13	23	38.64	24	38.67	38.70	-1	21,508	0.00%
2020/11/12	38	40.23	31	38.63	38.15	7	21,713	0.03%
2020/11/11	33	40.68	25	39.70	40.35	8	21,395	0.04%
2020/11/10	5	38.75	13	39.27	38.05	-8	20,909	-0.04%
2020/11/09	1	38.75	5	38.76	39.00	-4	20,791	-0.02%
2020/11/06	1	38.05	2	38.30	37.65	-1	20,707	0.00%
2020/11/05	4	37.93	5	37.73	37.90	-1	20,769	0.00%
2020/11/04	0	0.00	1	36.50	37.00	-1	20,901	0.00%
2020/11/03	2	36.05	1	37.00	36.90	1	21,491	0.00%
2020/11/02	9	35.50	0	0.00	35.30	9	22,085	0.04%
2020/10/30	0	0.00	1	36.75	36.05	-1	22,205	0.00%
2020/10/29	2	36.85	5	36.81	37.20	-3	22,509	-0.01%
2020/10/28	0	0.00	9	38.05	37.55	-9	22,554	-0.04%
2020/10/27	1	38.45	12	38.20	38.45	-11	22,538	-0.05%
2020/10/26	0	0.00	6	38.10	38.10	-6	22,623	-0.03%
2020/10/23	1	38.25	0	0.00	38.15	1	22,541	0.00%
2020/10/22	0	0.00	1	37.75	37.80	-1	22,637	0.00%
2020/10/21	5	37.34	2	37.48	37.40	3	22,620	0.01%
2020/10/20	4	36.74	4	36.88	36.75	0	22,601	0.00%
2020/10/19	13	37.30	23	37.07	37.15	-10	22,594	-0.04%
2020/10/16	8	37.85	13	37.13	36.80	-5	22,574	-0.02%
2020/10/15	35	39.70	8	39.64	39.00	27	22,229	0.12%
2020/10/14	4	38.94	8	38.98	38.70	-4	21,642	-0.02%
2020/10/13	8	38.71	2	38.68	38.30	6	21,478	0.03%
2020/10/12	2	38.70	1	38.80	38.30	1	21,336	0.00%
2020/10/08	11	38.74	7	37.85	37.95	4	21,233	0.02%
2020/10/07	0	0.00	29	38.26	38.40	-29	21,039	-0.14%
2020/10/06	0	0.00	1	37.80	37.45	-1	20,941	0.00%
2020/10/05	0	0.00	2	36.50	36.90	-2	21,030	-0.01%
2020/09/30	3	35.78	2	36.05	36.30	1	21,064	0.00%
2020/09/29	1	36.20	10	36.04	35.75	-9	21,134	-0.04%
2020/09/28	11	35.61	1	35.45	35.45	10	21,083	0.05%
2020/09/25	2	35.68	3	34.67	34.95	-1	21,098	0.00%
2020/09/24	10	35.46	1	35.85	35.30	9	21,089	0.04%
2020/09/23	23	38.01	25	37.56	37.10	-2	21,179	-0.01%
2020/09/22	8	37.89	13	37.50	37.05	-5	20,890	-0.02%
2020/09/21	8	37.66	11	37.65	37.40	-3	20,794	-0.01%
2020/09/18	47	38.08	60	38.09	37.60	-13	20,814	-0.06%
2020/09/17	23	37.83	27	37.83	38.20	-4	20,556	-0.02%
2020/09/16	8	36.54	7	36.44	36.40	1	20,061	0.00%
2020/09/15	1	36.15	3	35.90	35.90	-2	19,992	-0.01%
2020/09/14	4	35.74	8	35.69	36.10	-4	20,063	-0.02%
2020/09/11	6	35.09	7	35.25	34.65	-1	20,003	0.00%
2020/09/10	13	36.61	21	36.71	36.20	-8	19,836	-0.04%
2020/09/09	20	36.05	2	36.00	36.40	18	19,777	0.09%
2020/09/08	14	36.24	3	36.00	35.90	11	19,786	0.06%
2020/09/07	28	36.92	22	36.03	35.70	6	19,811	0.03%
2020/09/04	12	36.68	5	36.71	36.75	7	19,837	0.04%
2020/09/03	10	38.08	13	38.22	37.40	-3	19,855	-0.02%
2020/09/02	16	37.90	10	37.81	38.00	6	19,694	0.03%
2020/09/01	29	37.85	59	37.93	38.55	-30	19,779	-0.15%
2020/08/31	64	37.12	55	36.74	36.70	9	19,408	0.05%
2020/08/28	62	37.54	56	37.73	37.40	6	19,647	0.03%
2020/08/27	54	37.51	46	37.55	37.35	8	20,272	0.04%
2020/08/26	69	39.94	66	40.12	38.40	3	19,892	0.02%
2020/08/25	23.4	38.48	31	38.38	38.40	-7.6	18,326	-0.04%
2020/08/24	56	38.12	57.3	38.33	39.00	-1.3	17,887	-0.01%
2020/08/21	165	38.56	99	38.69	37.95	66	17,062	0.39%	大買/
2020/08/20	307	37.82	320	38.07	38.75	-13	15,582	-0.08%	大買/大賣/
2020/08/19	17	36.23	25.5	36.33	36.85	-8.5	12,641	-0.07%
2020/08/18	17	33.10	10	32.83	33.50	7	11,930	0.06%
2020/08/17	15	31.60	23	31.57	32.00	-8	11,501	-0.07%
2020/08/14	0	0.00	1	30.20	30.45	-1	11,271	-0.01%
2020/08/13	2	30.40	17	30.35	30.05	-15	11,222	-0.13%
2020/08/12	2	29.70	0	0.00	29.90	2	11,049	0.02%
2020/08/11	11	29.84	0	0.00	29.80	11	10,944	0.10%
2020/08/10	9	30.98	20	30.70	30.40	-11	10,915	-0.10%
2020/08/07	36	32.81	8	32.61	32.40	28	10,682	0.26%
2020/08/06	15	31.19	29.7	32.39	32.65	-14.7	10,058	-0.15%
2020/08/05	3	29.27	29	29.27	29.70	-26	9,412	-0.28%
2020/08/04	17	30.63	34	29.47	28.80	-17	9,278	-0.18%
2020/08/03	1	30.05	5	29.91	29.70	-4	8,947	-0.04%
2020/07/31	1	29.55	0	0.00	29.35	1	8,858	0.01%
2020/07/30	7	29.47	30	29.38	29.55	-23	8,845	-0.26%
2020/07/28	2	28.58	4	28.66	27.40	-2	8,775	-0.02%
2020/07/27	1	28.60	1	27.85	28.55	0	8,632	0.00%
2020/07/24	1	28.25	21	28.64	27.95	-20	8,703	-0.23%
2020/07/23	0	0.00	1	28.90	28.55	-1	8,690	-0.01%
2020/07/22	1	28.65	1	28.20	28.45	0	8,692	0.00%
2020/07/21	1	27.90	21	27.44	27.85	-20	8,790	-0.23%
2020/07/20	0	0.00	6	26.63	26.90	-6	9,037	-0.07%
2020/07/17	0	0.00	1	27.10	27.05	-1	9,148	-0.01%
2020/07/16	1	27.90	1	28.10	28.05	0	9,131	0.00%
2020/07/14	2	30.00	1	29.45	29.35	1	9,016	0.01%
2020/07/13	1	29.95	0	0.00	30.15	1	8,848	0.01%
2020/07/10	1	29.20	60	29.73	28.95	-59	8,720	-0.68%
2020/07/09	2	29.58	5	29.48	29.70	-3	8,548	-0.04%
2020/07/08	31	29.74	5.2	29.97	29.45	25.8	8,462	0.30%
2020/07/07	0	0.00	22	29.36	29.15	-22	8,344	-0.26%
2020/07/06	4	29.16	44	29.14	29.20	-40	8,298	-0.48%
2020/07/03	54	30.00	2	29.05	29.10	52	8,235	0.63%
2020/07/02	15	29.83	11	29.81	29.80	4	8,010	0.05%
2020/07/01	9	28.71	0	0.00	28.50	9	7,748	0.12%
2020/06/30	1	28.35	0	0.00	28.30	1	7,703	0.01%
2020/06/29	7	27.99	5	28.65	27.85	2	7,753	0.03%
2020/06/24	2	28.45	1	29.05	29.20	1	7,613	0.01%
2020/06/22	16	28.60	18	28.93	28.60	-2	7,503	-0.03%
2020/06/19	11	29.20	17	29.19	28.30	-6	7,478	-0.08%
2020/06/18	2	28.38	8	28.56	28.80	-6	7,303	-0.08%
2020/06/17	0	0.00	18	28.66	28.60	-18	7,261	-0.25%
2020/06/16	31	28.42	1	28.70	28.35	30	7,218	0.42%
2020/06/15	2	28.15	0	0.00	28.05	2	7,204	0.03%
2020/06/12	16.5	29.64	2	28.73	29.65	14.5	7,134	0.20%
2020/06/11	28	29.98	24	29.59	29.20	4	7,085	0.06%
2020/06/10	27	29.03	14	29.67	30.00	13	6,942	0.19%
2020/06/09	24	28.22	3	28.45	28.30	21	6,772	0.31%
2020/06/08	79	29.71	13	29.53	29.10	66	6,677	0.99%
2020/06/05	10	29.23	6	29.34	29.10	4	6,346	0.06%
2020/06/04	20	28.97	18	29.14	29.30	2	6,172	0.03%
2020/06/03	43	27.52	19	28.60	28.95	24	5,701	0.42%
2020/06/02	4	25.99	13	26.37	27.00	-9	4,644	-0.19%
2020/05/27	0	0.00	1	24.15	24.80	-1	4,245	-0.02%
2020/05/22	1	24.00	0	0.00	23.95	1	4,188	0.02%
2020/05/21	0	0.00	13	24.54	24.60	-13	4,164	-0.31%
2020/05/20	8	24.11	1	23.95	24.05	7	4,110	0.17%
2020/05/19	11	23.23	3	23.67	23.80	8	4,052	0.20%
2020/05/18	1.1	22.54	2	22.85	23.00	-0.9	3,999	-0.02%
2020/05/15	1	23.50	4	23.34	23.25	-3	3,969	-0.08%
2020/05/14	1	24.65	1	24.20	24.20	0	3,846	0.00%
2020/05/13	1	24.95	3	24.67	25.00	-2	3,803	-0.05%
2020/05/12	4	25.40	10	25.00	25.10	-6	3,793	-0.16%
2020/05/11	3	25.82	0	0.00	25.55	3	3,765	0.08%
2020/05/07	0	0.00	4	24.85	24.95	-4	3,674	-0.11%
2020/05/06	4	25.50	0	0.00	25.05	4	3,624	0.11%
2020/05/05	0	0.00	56	24.69	25.40	-56	3,573	-1.57%
2020/04/30	11	24.62	10	24.80	24.55	1	3,499	0.03%
2020/04/29	0	0.00	7	24.60	24.40	-7	3,496	-0.20%
2020/04/28	2	24.00	7	24.00	24.15	-5	3,405	-0.15%
2020/04/27	3	23.85	4	23.79	23.85	-1	3,390	-0.03%
2020/04/24	11	24.03	6	24.23	23.70	5	3,331	0.15%
2020/04/23	26	24.03	10	24.04	24.05	16	3,179	0.50%
2020/04/22	53	23.10	0	0.00	23.20	53	2,893	1.83%
2020/04/20	0	0.00	4	21.78	22.00	-4	2,755	-0.15%
2020/04/17	0	0.00	1	22.00	21.50	-1	2,740	-0.04%
2020/04/14	1	20.95	0	0.00	20.95	1	2,702	0.04%
2020/04/13	5	20.65	2.1	20.39	20.25	2.9	2,701	0.11%
2020/04/09	0	0.00	5	20.35	20.00	-5	2,796	-0.18%
2020/04/08	0	0.00	2	20.00	20.10	-2	2,779	-0.07%
2020/04/07	0	0.00	18	19.10	19.40	-18	2,750	-0.65%
2020/04/06	1.1	18.78	1	18.85	19.05	0.1	2,747	0.00%
2020/04/01	1	18.95	0	0.00	19.10	1	2,806	0.04%
2020/03/31	2	19.40	3	19.15	19.15	-1	2,982	-0.03%
2020/03/25	2	18.05	2	18.10	18.25	0	3,134	0.00%
2020/03/24	0	0.00	1	16.55	16.60	-1	3,084	-0.03%
2020/03/23	3	14.95	0	0.00	15.10	3	3,066	0.10%
2020/03/19	6	14.10	7	14.15	13.70	-1	3,048	-0.03%
2020/03/18	7	15.26	2	15.20	15.20	5	2,956	0.17%
2020/03/17	9	16.33	0	0.00	16.15	9	2,896	0.31%
2020/03/16	1	19.10	0	0.00	17.90	1	2,799	0.04%
2020/03/12	2	22.50	0	0.00	21.65	2	2,651	0.08%
2020/03/10	1	24.00	0	0.00	24.75	1	2,605	0.04%
2020/03/06	0	0.00	2	25.40	25.40	-2	2,586	-0.08%
2020/03/05	1	25.65	1	25.75	25.70	0	2,633	0.00%
2020/03/04	2	25.45	0	0.00	25.65	2	2,653	0.08%
2020/03/02	0	0.00	3	23.93	24.50	-3	2,640	-0.11%
2020/02/25	1	24.60	0	0.00	24.95	1	2,566	0.04%
2020/02/21	0.1	25.05	0	0.00	25.15	0.1	2,555	0.00%
2020/02/14	0	0.00	2	24.70	24.75	-2	2,558	-0.08%
2020/02/13	0	0.00	2	25.25	24.65	-2	2,571	-0.08%
2020/02/12	0	0.00	4	24.80	24.80	-4	2,564	-0.16%
2020/02/10	0	0.00	3.1	23.68	24.15	-3.1	2,540	-0.12%
2020/02/07	1	24.20	1	23.80	23.80	0	2,546	0.00%
2020/02/05	6	23.40	0	0.00	23.25	6	2,533	0.24%
2020/02/04	3	22.62	4	23.01	23.15	-1	2,556	-0.04%
2020/02/03	5	21.99	3.6	22.05	22.20	1.4	2,673	0.05%
2020/01/31	0	0.00	1	23.80	24.00	-1	2,653	-0.04%
2020/01/30	1.1	24.88	0	0.00	24.65	1.1	2,631	0.04%
2020/01/20	0	0.00	1	27.40	27.35	-1	2,587	-0.04%
2020/01/17	1	27.85	0	0.00	27.55	1	2,596	0.04%
2020/01/16	1.1	27.52	1	27.75	27.80	0.1	2,616	0.00%
2020/01/15	0	0.00	10	27.50	27.85	-10	2,687	-0.37%
2020/01/14	0	0.00	7	27.16	27.10	-7	2,655	-0.26%
2020/01/13	0	0.00	7	26.94	26.95	-7	2,650	-0.26%
2020/01/10	6	26.63	0	0.00	26.50	6	2,656	0.23%
2020/01/09	0	0.00	1	26.90	26.85	-1	2,658	-0.04%
2020/01/08	6	26.66	0	0.00	26.55	6	2,780	0.22%
2020/01/07	16	27.73	4	28.40	27.50	12	2,827	0.42%
2020/01/06	5	27.50	6	27.96	28.25	-1	2,859	-0.03%
2020/01/03	6	27.95	5	28.48	28.25	1	2,842	0.04%
2020/01/02	4	27.88	5	28.10	27.80	-1	2,762	-0.04%
2019/12/31	10	27.71	2	27.85	27.70	8	2,787	0.29%
2019/12/30	3	28.00	0	0.00	28.00	3	2,797	0.11%
2019/12/27	2	28.38	1	28.20	28.35	1	2,757	0.04%
2019/12/26	6	28.28	6	28.18	28.30	0	2,692	0.00%
2019/12/25	8	27.63	3.1	27.38	27.80	4.9	2,500	0.20%
2019/12/24	0.1	26.50	0	0.00	26.55	0.1	2,413	0.00%
2019/12/23	1	26.85	0	0.00	26.90	1	2,423	0.04%
2019/12/20	2	28.20	15	27.97	27.50	-13	2,391	-0.54%
2019/12/18	0.4	26.50	0	0.00	26.65	0.4	2,210	0.02%
2019/12/13	0	0.00	0.2	25.85	25.90	-0.2	2,324	-0.01%
2019/12/06	0	0.00	3	26.30	26.05	-3	3,059	-0.10%
2019/12/04	3	25.90	0	0.00	25.90	3	3,421	0.09%
2019/12/03	2.1	25.30	1	25.45	25.35	1.1	3,454	0.03%
2019/12/02	0	0.00	3	25.35	25.35	-3	3,517	-0.09%
2019/11/28	0	0.00	11	27.25	27.10	-11	3,565	-0.31%
2019/11/27	0	0.00	2	26.95	26.95	-2	3,689	-0.05%
2019/11/26	1	27.00	0	0.00	27.10	1	3,792	0.03%
2019/11/25	2	27.20	0	0.00	27.20	2	3,851	0.05%
2019/11/22	5	26.95	0	0.00	26.95	5	3,938	0.13%
2019/11/21	10	26.75	0	0.00	26.70	10	4,018	0.25%
2019/11/20	0	0.00	0.9	26.80	26.85	-0.9	4,079	-0.02%
2019/11/19	3	26.90	0	0.00	26.80	3	4,160	0.07%
2019/11/12	1	26.65	0	0.00	26.90	1	4,493	0.02%
2019/11/11	1	27.00	0	0.00	26.90	1	4,505	0.02%
2019/11/07	0.1	27.40	0	0.00	27.45	0.1	4,558	0.00%
2019/11/06	4.3	27.37	0	0.00	27.35	4.3	4,571	0.09%
2019/10/31	3	29.92	8	29.37	28.70	-5	4,584	-0.11%
2019/10/29	0	0.00	4	28.64	28.40	-4	4,579	-0.09%
2019/10/25	0	0.00	3	28.43	28.35	-3	4,620	-0.06%
2019/10/24	0.3	28.85	0	0.00	28.90	0.3	4,621	0.01%
2019/10/23	2	29.10	6	29.05	29.05	-4	4,657	-0.09%
2019/10/21	0	0.00	1.8	28.43	28.40	-1.8	4,629	-0.04%
2019/10/18	0	0.00	1	28.40	28.70	-1	4,679	-0.02%
2019/10/16	15	28.45	1	28.80	28.70	14	4,749	0.29%
2019/10/15	1	27.30	4	27.80	28.30	-3	4,662	-0.06%
2019/10/14	1	27.70	1	27.55	27.45	0	4,644	0.00%
2019/10/09	1	26.45	1	26.75	27.00	0	4,911	0.00%
2019/10/07	2	27.23	9	27.28	27.25	-7	5,396	-0.13%
2019/10/04	1	27.75	0	0.00	27.65	1	5,404	0.02%
2019/10/03	3	28.17	0	0.00	28.20	3	5,480	0.05%
2019/10/02	1	28.15	0	0.00	28.45	1	5,517	0.02%
2019/10/01	2	28.90	3.6	28.79	28.90	-1.6	5,508	-0.03%
2019/09/27	1.8	29.17	4	29.15	29.15	-2.2	5,527	-0.04%
2019/09/26	0	0.00	3	30.50	30.05	-3	5,525	-0.05%
2019/09/25	3.2	29.98	0	0.00	29.75	3.2	5,529	0.06%
2019/09/24	2	30.20	2	30.55	30.15	0	5,526	0.00%
2019/09/23	6.2	30.37	0	0.00	30.35	6.2	5,547	0.11%
2019/09/12	2	27.75	8	28.00	27.95	-6	5,555	-0.11%
2019/09/11	0	0.00	8	27.80	27.65	-8	5,550	-0.14%
2019/09/09	0	0.00	2	28.58	28.20	-2	5,567	-0.04%
2019/09/06	10	30.18	9	29.46	28.60	1	5,543	0.02%
2019/09/05	0	0.00	4	29.10	28.50	-4	5,199	-0.08%
2019/09/04	0	0.00	3	28.53	28.70	-3	5,121	-0.06%
2019/09/03	21	28.65	2	28.85	28.90	19	5,107	0.37%
2019/09/02	8	28.18	5	28.55	29.00	3	4,945	0.06%
2019/08/30	3	28.45	0	0.00	27.35	3	4,867	0.06%
2019/08/29	2	27.80	0	0.00	27.95	2	4,679	0.04%
2019/08/28	0	0.00	6	27.87	27.70	-6	4,637	-0.13%
2019/08/27	0	0.00	2	27.18	27.70	-2	4,575	-0.04%
2019/08/23	3	27.45	1	27.35	27.45	2	4,454	0.04%
2019/08/22	4	27.25	0	0.00	27.05	4	4,329	0.09%
2019/08/21	0	0.00	1	26.95	26.75	-1	4,229	-0.02%
2019/08/20	1	26.50	1	26.55	26.50	0	4,192	0.00%
2019/08/19	0	0.00	2	26.55	26.25	-2	4,110	-0.05%
2019/08/16	0	0.00	1	26.00	25.80	-1	4,037	-0.02%
2019/08/15	2	26.30	0	0.00	26.15	2	3,992	0.05%
2019/08/14	2	25.80	10	25.90	25.70	-8	3,939	-0.20%
2019/08/13	14	25.90	10	25.76	25.75	4	3,863	0.10%
2019/08/12	1	24.90	11	25.86	25.95	-10	3,757	-0.27%
2019/08/08	1	24.05	0	0.00	24.00	1	3,658	0.03%
2019/08/05	10.1	24.10	1	24.10	23.70	9.1	3,887	0.23%
2019/07/31	11	25.35	0	0.00	25.75	11	3,999	0.28%
2019/07/29	0	0.00	2	26.40	26.35	-2	4,035	-0.05%
2019/07/26	0	0.00	6	26.75	26.75	-6	4,037	-0.15%
2019/07/25	0	0.00	12	27.03	27.00	-12	4,028	-0.30%
2019/07/24	3	26.53	14	26.70	26.65	-11	3,979	-0.28%
2019/07/22	14	25.68	0	0.00	25.65	14	3,953	0.35%
2019/07/19	1	25.75	0	0.00	25.90	1	3,971	0.03%
2019/07/15	1	26.80	1	26.55	26.50	0	4,108	0.00%
2019/07/12	5	27.23	0	0.00	27.05	5	4,299	0.12%
2019/07/11	0	0.00	5	26.85	26.80	-5	4,408	-0.11%
2019/07/10	5	27.15	5	26.71	27.20	0	4,515	0.00%
2019/07/09	12	26.87	0	0.00	26.90	12	4,696	0.26%
2019/07/08	11	28.21	5	27.45	27.45	6	5,160	0.12%
2019/07/05	3	27.10	16	27.25	27.00	-13	5,857	-0.22%
2019/07/04	3	26.05	13	26.33	26.75	-10	5,700	-0.18%
2019/07/02	1	26.60	1	25.95	25.90	0	5,601	0.00%
2019/07/01	10	25.70	5	25.95	26.00	5	5,601	0.09%
2019/06/28	0	0.00	10	25.35	25.30	-10	5,626	-0.18%
2019/06/27	0	0.00	1	25.65	25.35	-1	5,719	-0.02%
2019/06/25	3	25.48	0	0.00	25.10	3	5,787	0.05%
2019/06/17	0	0.00	1	25.95	25.90	-1	6,100	-0.02%
2019/06/11	31	25.10	30	25.35	25.30	1	6,380	0.02%
2019/06/10	17	24.90	17	25.05	25.25	0	6,416	0.00%
2019/06/05	1	24.60	1	24.65	24.50	0	6,393	0.00%
2019/06/04	2	24.33	2	24.58	24.25	0	6,454	0.00%
2019/06/03	3.1	24.31	76	24.33	24.25	-72.9	6,495	-1.12%
2019/05/27	0	0.00	1	24.60	24.55	-1	6,765	-0.01%
2019/05/22	3	24.45	1	24.60	24.20	2	6,957	0.03%
2019/05/21	1	24.45	1	24.15	24.45	0	7,021	0.00%
2019/05/20	1	23.90	1	23.65	23.90	0	7,087	0.00%
2019/05/15	1	24.70	0	0.00	25.05	1	7,709	0.01%
2019/05/14	76	24.32	0	0.00	24.55	76	8,016	0.95%
2019/05/13	20.1	24.11	20	23.65	23.30	0.1	8,253	0.00%
2019/05/09	1	26.15	6	25.63	25.50	-5	8,772	-0.06%
2019/05/08	3	26.15	1	26.35	26.35	2	8,782	0.02%
2019/05/07	2	26.73	1	26.90	26.65	1	8,903	0.01%
2019/05/02	0	0.00	3	27.35	27.35	-3	9,345	-0.03%
2019/04/30	3	26.85	2	27.00	27.20	1	9,520	0.01%
2019/04/29	0	0.00	2	26.63	26.60	-2	9,689	-0.02%
2019/04/26	30	27.60	32	27.33	27.30	-2	9,797	-0.02%
2019/04/25	1	28.20	4	27.98	28.10	-3	10,130	-0.03%
2019/04/24	1	28.60	0	0.00	28.35	1	10,373	0.01%
2019/04/23	0	0.00	3	28.90	28.75	-3	10,579	-0.03%
2019/04/22	28	29.05	15	28.80	28.80	13	10,535	0.12%
2019/04/19	42	28.81	53	28.90	28.90	-11	10,523	-0.10%
2019/04/18	46	29.28	130	28.96	28.65	-84	10,517	-0.80%	大賣/
2019/04/17	25	30.06	8	30.16	29.85	17	10,458	0.16%
2019/04/16	87	29.44	2	29.45	30.15	85	10,576	0.80%
2019/04/15	4	29.74	7	29.30	29.25	-3	10,637	-0.03%
2019/04/12	18	31.20	30	30.99	29.05	-12	10,596	-0.11%
2019/04/11	37	30.73	20	30.29	30.70	17	10,145	0.17%
2019/04/10	3	28.48	16	28.35	28.55	-13	9,180	-0.14%
2019/04/09	1	27.80	17	27.79	27.85	-16	9,094	-0.18%
2019/04/08	1	27.95	3	27.80	27.50	-2	9,061	-0.02%
2019/04/03	2	27.75	4.1	27.63	27.60	-2.1	9,079	-0.02%
2019/04/02	12	27.35	0	0.00	27.25	12	9,083	0.13%
2019/04/01	1	27.50	1	27.50	27.30	0	9,101	0.00%
2019/03/29	1	26.60	0	0.00	26.65	1	9,054	0.01%
2019/03/28	5	27.02	3	26.90	26.65	2	9,332	0.02%
2019/03/27	2	26.60	18	26.49	26.90	-16	9,489	-0.17%
2019/03/26	23	26.10	42	26.15	26.05	-19	9,577	-0.20%
2019/03/25	1.1	26.10	10	26.05	26.10	-8.9	9,814	-0.09%
2019/03/22	11	27.57	11	27.01	27.15	0	9,900	0.00%
2019/03/21	29	27.06	32	27.46	27.55	-3	10,038	-0.03%
2019/03/20	3	26.70	0	0.00	26.55	3	10,738	0.03%
2019/03/19	17	26.62	15	26.67	26.70	2	10,914	0.02%
2019/03/18	46	25.92	30	26.10	26.25	16	10,916	0.15%
2019/03/15	40	27.65	0	0.00	27.15	40	10,826	0.37%
2019/03/13	0	0.00	10	28.30	28.00	-10	11,142	-0.09%
2019/03/12	15	27.95	15	27.65	27.70	0	11,336	0.00%
2019/03/11	40	27.45	26	27.36	27.50	14	11,605	0.12%
2019/03/08	26	27.90	25	27.75	27.70	1	12,319	0.01%
2019/03/06	0	0.00	8	28.76	28.70	-8	13,509	-0.06%
2019/03/05	2	28.93	2	28.75	28.75	0	13,769	0.00%
2019/03/04	0	0.00	3.2	28.89	29.30	-3.2	13,904	-0.02%
2019/02/27	3	28.60	1	28.75	28.75	2	13,919	0.01%
2019/02/26	1	30.05	53	30.17	29.45	-52	13,911	-0.37%
2019/02/25	1	30.45	1	30.20	30.25	0	13,990	0.00%
2019/02/22	10	30.35	0	0.00	30.10	10	14,172	0.07%
2019/02/21	2	30.20	1	30.15	30.20	1	14,153	0.01%
2019/02/20	23	30.31	23	30.17	30.15	0	14,199	0.00%
2019/02/19	3	30.33	5	30.35	30.15	-2	14,224	-0.01%
2019/02/18	5	30.25	1	30.00	29.95	4	14,215	0.03%
2019/02/15	34	31.61	17	31.56	31.00	17	14,082	0.12%
2019/02/14	10	31.12	0	0.00	31.25	10	13,848	0.07%
2019/02/13	24	31.91	26	31.82	31.35	-2	13,838	-0.01%
2019/02/12	8	30.94	9	31.03	31.30	-1	13,648	-0.01%
2019/02/11	50	30.27	23	30.71	31.15	27	13,564	0.20%
2019/01/30	36	28.90	35	28.55	28.55	1	13,213	0.01%
2019/01/29	20	28.85	90	28.70	28.90	-70	13,385	-0.52%
2019/01/28	6	29.10	52	29.17	29.00	-46	13,834	-0.33%
2019/01/25	21	28.71	23	28.90	28.75	-2	14,039	-0.01%
2019/01/24	75	28.95	32	28.63	28.40	43	14,141	0.30%
2019/01/23	1	28.25	8	28.08	28.25	-7	13,989	-0.05%
2019/01/22	0	0.00	1	29.35	28.10	-1	14,086	-0.01%
2019/01/21	0	0.00	3	29.32	28.80	-3	13,979	-0.02%
2019/01/18	1	28.70	0	0.00	29.05	1	13,906	0.01%
2019/01/17	18	28.94	21	28.97	28.40	-3	13,893	-0.02%
2019/01/16	3	27.27	6	27.79	28.95	-3	13,553	-0.02%
2019/01/15	12	27.71	5	27.23	27.05	7	13,306	0.05%
2019/01/11	8	27.01	9	26.45	26.40	-1	13,213	-0.01%
2019/01/10	0	0.00	1	26.85	26.85	-1	13,196	-0.01%
2019/01/09	41	27.18	12	26.85	26.40	29	13,169	0.22%
2019/01/08	9	26.79	4	27.18	26.75	5	13,080	0.04%
2019/01/07	6	26.37	3	26.38	26.85	3	12,900	0.02%
2019/01/04	0	0.00	5	24.75	24.45	-5	12,832	-0.04%
2019/01/03	1	25.70	1	25.95	25.45	0	12,756	0.00%
2018/12/28	1	25.45	1	25.45	25.45	0	12,985	0.00%
2018/12/26	0	0.00	7	25.21	24.95	-7	13,064	-0.05%
2018/12/25	0	0.00	2	25.30	25.60	-2	13,032	-0.02%
2018/12/24	6	26.70	2	26.50	26.50	4	12,977	0.03%
2018/12/22	0	0.00	4	26.28	26.25	-4	13,007	-0.03%
2018/12/21	14	26.23	1	26.60	26.95	13	13,020	0.10%
2018/12/20	1	24.85	2	25.83	25.65	-1	12,743	-0.01%
2018/12/19	1	25.50	10	25.25	25.45	-9	12,634	-0.07%
2018/12/18	23	25.81	29	26.00	26.00	-6	12,559	-0.05%
2018/12/17	5	27.87	7	27.94	27.25	-2	12,402	-0.02%
2018/12/14	3	27.60	0	0.00	27.70	3	12,378	0.02%
2018/12/13	123	29.92	69	29.68	28.80	54	12,204	0.44%	大買/
2018/12/12	5	29.30	5	29.32	29.70	0	11,430	0.00%
2018/12/11	1	26.65	1	27.00	27.00	0	11,257	0.00%
2018/12/10	4	26.78	1	26.70	26.70	3	11,295	0.03%
2018/12/07	18	28.23	19	27.88	28.10	-1	11,245	-0.01%
2018/12/06	20	30.48	24	29.69	27.55	-4	11,175	-0.04%
2018/12/05	19	30.43	22	30.47	30.25	-3	10,997	-0.03%
2018/12/04	46	31.94	16	31.58	31.50	30	10,949	0.27%
2018/12/03	32	32.41	11	32.55	31.90	21	10,750	0.20%
2018/11/30	28	29.59	39	30.13	31.25	-11	10,080	-0.11%
2018/11/29	2	27.38	28	26.81	28.45	-26	9,212	-0.28%
2018/11/28	38	25.21	33	25.46	25.90	5	8,915	0.06%
2018/11/27	8	24.46	0	0.00	24.80	8	8,751	0.09%
2018/11/23	21	23.82	17	23.57	23.45	4	8,811	0.05%
2018/11/22	20	25.65	50	25.20	24.25	-30	9,015	-0.33%
2018/11/21	6	25.98	3	26.25	25.55	3	8,951	0.03%
2018/11/20	20	25.50	20	25.75	25.75	0	8,885	0.00%
2018/11/16	0	0.00	17	24.96	24.60	-17	9,020	-0.19%
2018/11/15	5	24.51	6	24.28	24.45	-1	9,163	-0.01%
2018/11/14	16	24.36	1	23.75	24.10	15	9,169	0.16%
2018/11/12	3	23.45	5	23.71	24.10	-2	9,232	-0.02%
2018/11/09	1	23.95	0	0.00	23.80	1	9,218	0.01%
2018/11/08	53	25.37	43	25.09	24.65	10	9,232	0.11%
2018/11/07	70	25.28	32	25.62	25.80	38	9,204	0.41%
2018/11/06	47	25.33	46	25.29	24.30	1	9,220	0.01%
2018/11/05	109	26.62	125	26.70	25.75	-16	9,225	-0.17%	大買/大賣/
2018/11/02	56	25.58	44	25.47	26.00	12	8,734	0.14%
2018/11/01	4	22.99	5	23.91	23.65	-1	8,434	-0.01%
2018/10/31	5	21.51	10	21.94	22.25	-5	8,304	-0.06%
2018/10/30	8	20.79	4	20.86	21.00	4	8,139	0.05%
2018/10/29	0	0.00	1	20.40	20.30	-1	8,095	-0.01%
2018/10/26	3	20.90	2	20.25	20.30	1	8,223	0.01%
2018/10/25	12.1	20.94	10	20.80	20.75	2.1	8,232	0.03%
2018/10/23	1	23.00	0	0.00	23.00	1	8,421	0.01%
2018/10/22	0	0.00	11	23.99	23.90	-11	8,524	-0.13%
2018/10/19	11.1	23.28	0	0.00	23.25	11.1	8,669	0.13%
2018/10/18	1	24.40	1	24.45	24.50	0	8,841	0.00%
2018/10/17	1.1	24.99	1	24.35	24.25	0.1	8,960	0.00%
2018/10/16	0.1	24.60	0	0.00	24.50	0.1	9,063	0.00%
2018/10/15	10	24.55	0	0.00	24.75	10	9,181	0.11%
2018/10/12	2	23.78	3	23.90	24.05	-1	9,501	-0.01%
2018/10/11	1	23.05	0	0.00	23.05	1	9,716	0.01%
2018/10/09	7	25.65	13	25.62	25.60	-6	9,883	-0.06%
2018/10/08	24	27.30	20	25.75	26.30	4	9,900	0.04%
2018/10/05	17	28.94	5	30.50	28.60	12	9,810	0.12%
2018/10/04	0.1	31.75	0	0.00	31.75	0.1	9,787	0.00%
2018/10/03	1	33.25	0	0.00	32.05	1	9,966	0.01%
2018/10/02	5	33.20	0	0.00	33.40	5	10,174	0.05%
2018/09/26	0	0.00	31	34.20	33.65	-31	10,919	-0.28%
2018/09/25	0	0.00	1	33.65	33.95	-1	11,420	-0.01%
2018/09/21	3	32.63	0	0.00	32.85	3	11,721	0.03%
2018/09/20	11.1	31.75	54	31.60	31.60	-42.9	11,692	-0.37%
2018/09/19	0	0.00	1	33.65	33.20	-1	11,730	-0.01%
2018/09/18	20	33.65	0	0.00	33.20	20	11,875	0.17%
2018/09/17	33	34.00	0	0.00	34.35	33	11,951	0.28%
2018/09/14	3	35.05	0	0.00	34.65	3	12,053	0.02%
2018/09/13	1.1	33.75	0	0.00	33.45	1.1	12,211	0.01%
2018/09/12	0	36.75	13	33.94	33.95	-13	12,365	-0.10%
2018/09/11	3	34.10	11	33.75	34.10	-8	12,775	-0.06%
2018/09/10	2	34.25	0	0.00	33.50	2	12,938	0.02%
2018/09/07	6	37.41	6	37.15	37.20	0	13,031	0.00%
2018/09/06	6	38.34	1	38.20	38.20	5	13,277	0.04%
2018/09/05	0	0.00	1	40.40	39.70	-1	13,695	-0.01%
2018/09/04	0	0.00	1	39.60	40.35	-1	14,177	-0.01%
2018/09/03	4	38.95	33	40.67	38.80	-29	14,395	-0.20%
2018/08/31	0	0.00	10	41.40	41.65	-10	14,562	-0.07%
2018/08/30	19	41.59	15	41.88	41.85	4	14,713	0.03%
2018/08/29	13	40.22	16	40.84	40.90	-3	14,755	-0.02%
2018/08/28	2	39.05	5	39.25	39.00	-3	14,992	-0.02%
2018/08/27	40	39.51	19	39.40	39.60	21	15,665	0.13%
2018/08/24	1	37.00	3	38.22	38.35	-2	16,260	-0.01%
2018/08/23	42	39.29	18	39.15	37.90	24	16,866	0.14%
2018/08/22	15	39.02	15	39.02	39.20	0	17,355	0.00%
2018/08/17	9	37.81	0.6	37.30	37.05	8.4	18,015	0.05%
2018/08/16	1	38.00	0	0.00	37.80	1	18,146	0.01%
2018/08/15	5	37.82	0	0.00	37.40	5	18,284	0.03%
2018/08/14	22	38.18	13	38.83	39.20	9	18,368	0.05%
2018/08/13	16.1	39.05	17	39.21	37.45	-0.9	18,516	0.00%
2018/08/10	10	42.53	3	42.70	41.00	7	18,671	0.04%
2018/08/08	0	0.00	2	45.80	44.60	-2	19,369	-0.01%
2018/08/07	9	45.47	7	45.59	45.30	2	19,748	0.01%
2018/08/03	7	44.64	2	44.38	45.10	5	20,087	0.02%
2018/08/02	2	43.98	1	43.05	43.25	1	20,151	0.00%
2018/08/01	0	0.00	1	46.95	46.35	-1	20,139	0.00%
2018/07/31	13	47.08	2	46.73	47.00	11	20,239	0.05%
2018/07/30	4	47.25	13	46.86	46.45	-9	20,574	-0.04%
2018/07/27	1	48.35	5	48.70	48.65	-4	20,620	-0.02%
2018/07/26	4	47.41	4	47.31	47.65	0	20,598	0.00%
2018/07/25	18	45.58	14	47.20	47.10	4	20,590	0.02%
2018/07/24	0	0.00	2	44.85	44.95	-2	20,477	-0.01%
2018/07/23	1	43.75	1	43.65	43.50	0	20,442	0.00%
2018/07/20	10	45.03	10	45.49	43.50	0	20,453	0.00%
2018/07/19	7	45.71	17	44.68	44.80	-10	20,503	-0.05%
2018/07/18	24	48.87	26	48.77	45.85	-2	20,485	-0.01%
2018/07/17	14	51.04	3	51.33	50.90	11	20,276	0.05%
2018/07/16	6	50.06	10	50.38	49.65	-4	20,265	-0.02%
2018/07/13	15	52.90	16	52.35	52.00	-1	20,283	0.00%
2018/07/12	15	52.21	5	51.60	52.60	10	20,531	0.05%
2018/07/11	4	52.75	4	51.88	51.80	0	20,832	0.00%
2018/07/10	33	53.12	31	53.01	52.40	2	20,859	0.01%
2018/07/06	5	55.36	32	56.25	55.50	-27	20,896	-0.13%
2018/07/05	75	60.41	78	57.60	57.90	-3	20,969	-0.01%
2018/07/04	14	61.17	18	61.01	59.30	-4	20,875	-0.02%
2018/07/03	44	62.09	53	61.82	61.50	-9	20,903	-0.04%
2018/07/02	27	59.85	18	59.91	59.30	9	20,719	0.04%
2018/06/29	2	57.30	1	57.00	57.00	1	20,522	0.00%
2018/06/28	9	57.76	4	57.25	55.80	5	20,679	0.02%
2018/06/27	18	59.49	19	58.92	57.60	-1	21,421	0.00%
2018/06/26	12	57.36	14	57.16	57.60	-2	21,661	-0.01%
2018/06/25	2.1	57.87	0	0.00	56.70	2.1	22,331	0.01%
2018/06/22	26	58.96	31	59.04	58.40	-5	22,758	-0.02%
2018/06/21	38	58.47	27	58.40	57.80	11	22,747	0.05%
2018/06/20	33	58.73	15	58.52	57.60	18	22,667	0.08%
2018/06/19	7	57.96	1	59.30	57.00	6	22,460	0.03%
2018/06/15	23	61.32	13	61.12	59.50	10	22,427	0.04%
2018/06/14	22	60.20	15	59.77	59.60	7	22,244	0.03%
2018/06/13	11	61.15	12	60.58	58.70	-1	21,992	0.00%
2018/06/12	40	63.43	22	63.00	65.10	18	21,603	0.08%
2018/06/11	24	61.02	20	60.60	60.00	4	21,153	0.02%
2018/06/08	7	61.29	6	60.83	59.60	1	21,069	0.00%
2018/06/07	10	60.54	15	60.61	59.80	-5	20,875	-0.02%
2018/06/06	24	61.83	6	60.93	60.60	18	20,827	0.09%
2018/06/05	51.3	62.64	79	63.59	60.60	-27.7	21,042	-0.13%
2018/06/04	73	68.44	71	68.17	64.40	2	20,988	0.01%
2018/06/01	117	64.16	58	64.11	66.60	59	20,470	0.29%	大買/
2018/05/31	103	63.38	99	62.91	60.60	4	19,774	0.02%	大買/
2018/05/30	35	60.01	40	60.69	61.20	-5	19,175	-0.03%
2018/05/29	2	56.65	17	57.56	57.20	-15	18,789	-0.08%
2018/05/28	9	55.93	10	56.79	56.70	-1	18,734	-0.01%
2018/05/25	5	53.22	15	53.05	53.80	-10	18,330	-0.05%
2018/05/24	12	51.58	7	51.90	51.80	5	18,130	0.03%
2018/05/23	8	50.04	26	50.47	50.10	-18	18,104	-0.10%
2018/05/22	23	51.18	8	51.24	50.70	15	17,897	0.08%
2018/05/21	7	51.10	2	51.50	50.60	5	17,741	0.03%
2018/05/18	16	54.10	11	54.98	52.10	5	17,470	0.03%
2018/05/17	18	58.54	7	57.51	57.30	11	17,203	0.06%
2018/05/16	40	59.82	33	59.28	58.20	7	17,002	0.04%
2018/05/15	17	56.97	10	58.55	59.10	7	16,351	0.04%
2018/05/14	15	53.60	8.8	53.95	53.80	6.2	16,107	0.04%
2018/05/11	21	51.10	34	50.72	50.60	-13	15,878	-0.08%
2018/05/10	3	53.13	18	52.71	52.60	-15	15,750	-0.10%
2018/05/09	5	51.98	6	51.47	51.10	-1	15,652	-0.01%
2018/05/08	16	53.24	18	52.36	51.60	-2	15,544	-0.01%
2018/05/07	63	52.41	59	53.25	54.00	4	15,424	0.03%
2018/05/04	6	51.18	15	50.73	51.00	-9	15,013	-0.06%
2018/05/03	21	48.05	20	48.95	48.50	1	14,859	0.01%
2018/05/02	7	49.84	0	0.00	48.10	7	15,094	0.05%
2018/04/30	11	49.16	10	50.42	50.50	1	15,025	0.01%
2018/04/27	2	48.30	9	48.62	48.65	-7	15,052	-0.05%
2018/04/26	5	47.85	4	47.45	47.80	1	15,154	0.01%
2018/04/25	20	48.40	7	48.88	46.90	13	15,449	0.08%
2018/04/24	15	46.77	13	47.47	47.75	2	15,601	0.01%
2018/04/23	5	47.65	2	49.40	47.65	3	15,674	0.02%
2018/04/20	10	50.64	6	50.67	50.00	4	16,131	0.02%
2018/04/19	20	49.10	20	49.95	49.90	0	16,878	0.00%
2018/04/18	2	48.53	4	48.46	49.05	-2	16,811	-0.01%
2018/04/17	25	49.69	19	48.18	47.55	6	16,604	0.04%
2018/04/16	0	0.00	5	55.70	52.70	-5	16,259	-0.03%
2018/04/13	6	55.05	17	54.65	54.60	-11	16,165	-0.07%
2018/04/12	8	56.29	7	55.50	55.90	1	16,055	0.01%
2018/04/11	14	56.67	17	57.07	57.30	-3	16,235	-0.02%
2018/04/10	2	54.00	14	53.86	52.40	-12	16,328	-0.07%
2018/04/09	14	55.84	64	55.47	54.00	-50	16,599	-0.30%
2018/04/03	118	53.66	69	53.30	55.50	49	16,941	0.29%	大買/
2018/04/02	11	50.55	20	50.87	50.60	-9	16,618	-0.05%
2018/03/31	54	50.40	35	50.37	49.80	19	16,814	0.11%
2018/03/30	155	50.97	153	50.79	49.50	2	16,775	0.01%	大買/大賣/
2018/03/29	53	47.08	111	46.95	48.35	-58	15,886	-0.37%	大賣/
2018/03/28	273	46.73	193	46.26	46.50	80	15,454	0.52%	大買/大賣/
2018/03/27	16	44.38	37.3	44.35	46.40	-21.3	14,681	-0.14%
2018/03/26	40	40.38	52	40.99	42.20	-12	14,229	-0.08%
2018/03/22	16	42.28	16	42.63	41.00	0	14,100	0.00%
2018/03/21	8	41.15	1	40.60	42.00	7	13,843	0.05%
2018/03/19	1	40.20	5	40.32	40.45	-4	13,536	-0.03%
2018/03/16	1	40.70	34	40.01	39.60	-33	13,452	-0.25%
2018/03/15	6	39.74	13	39.71	39.70	-7	13,402	-0.05%
2018/03/14	57	40.92	35	40.62	40.30	22	13,392	0.16%
2018/03/13	42	40.15	46	39.87	39.85	-4	13,261	-0.03%
2018/03/12	23	40.34	8	40.14	40.20	15	13,267	0.11%
2018/03/09	69	41.19	62	41.19	39.40	7	13,276	0.05%
2018/03/08	2	39.70	5	40.31	40.65	-3	13,007	-0.02%
2018/03/07	1	37.70	16	39.20	37.80	-15	12,640	-0.12%
2018/03/06	9	37.90	18	37.94	37.75	-9	12,779	-0.07%
2018/03/05	21	38.62	21	38.56	37.50	0	13,422	0.00%
2018/03/02	51	39.61	52	39.65	39.10	-1	13,869	-0.01%
2018/03/01	7	38.10	29	39.11	39.40	-22	13,587	-0.16%
2018/02/27	5	38.15	2	37.60	37.00	3	13,458	0.02%
2018/02/26	17	37.99	0	0.00	37.65	17	13,563	0.13%
2018/02/23	8	37.79	17	37.27	37.65	-9	13,544	-0.07%
2018/02/22	15	35.70	0	0.00	35.65	15	13,578	0.11%
2018/02/21	5	35.40	10	34.85	35.50	-5	13,554	-0.04%
2018/02/12	5	33.55	0	0.00	33.90	5	13,482	0.04%
2018/02/09	0	0.00	70	30.62	31.85	-70	13,447	-0.52%
2018/02/08	1	34.70	1	33.80	33.20	0	13,354	0.00%
2018/02/07	8	34.58	2	34.83	34.60	6	13,440	0.04%
2018/02/06	4	33.25	0	0.00	32.35	4	13,389	0.03%
2018/02/05	1	33.80	0	0.00	35.80	1	13,266	0.01%
2018/02/01	4	36.35	0	0.00	36.60	4	13,289	0.03%
2018/01/31	10	37.70	13	36.74	36.45	-3	13,308	-0.02%
2018/01/30	1	37.00	12	37.37	36.90	-11	13,336	-0.08%
2018/01/29	0	0.00	4	38.55	38.25	-4	13,305	-0.03%
2018/01/26	2	37.80	21	38.65	38.95	-19	13,367	-0.14%
2018/01/25	83	39.11	5	39.36	37.90	78	13,386	0.58%
2018/01/24	1	39.10	12	38.92	38.70	-11	13,297	-0.08%
2018/01/23	24	39.15	1	39.20	38.30	23	13,411	0.17%
2018/01/22	5	39.58	23	40.08	39.40	-18	13,872	-0.13%
2018/01/19	35	39.41	30	39.67	39.90	5	14,166	0.04%
2018/01/18	59	39.69	30	39.55	38.90	29	13,806	0.21%
2018/01/17	24	39.74	45	39.84	39.70	-21	13,511	-0.16%
2018/01/16	53	37.76	47	37.64	38.55	6	13,081	0.05%
2018/01/15	82	36.49	79.1	37.60	38.10	2.9	12,653	0.02%
2018/01/12	0	0.00	3	35.18	34.65	-3	11,733	-0.03%
2018/01/11	4	34.39	42	33.92	34.10	-38	11,646	-0.33%
2018/01/10	22	34.32	41	33.89	33.40	-19	11,639	-0.16%
2018/01/09	42	34.17	35	33.84	33.95	7	11,694	0.06%
2018/01/08	46	35.32	28	35.59	34.35	18	11,867	0.15%
2018/01/05	77	36.14	67	35.98	36.15	10	11,897	0.08%
2018/01/04	9	35.64	21	34.79	35.30	-12	11,835	-0.10%
2018/01/03	135	33.39	121	33.73	33.55	14	11,730	0.12%	大買/大賣/
2018/01/02	18	32.87	6	32.10	32.40	12	11,342	0.11%