強茂 (2481)-華南永昌-小港券商分點個股進出

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
49.85
漲跌
▼0.05
漲幅
-0.10%
成交量
591張
產業
上市半導體類股
1270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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/12/17	1	49.85	0	0.00	49.85	1	2,231	0.04%
2024/12/16	2	49.80	0	0.00	49.90	2	2,253	0.09%
2024/12/13	0	0.00	1	51.80	50.90	-1	2,299	-0.04%
2024/12/12	2	52.30	0	0.00	52.10	2	2,291	0.09%
2024/11/29	0	0.00	3	51.10	51.00	-3	2,331	-0.13%
2024/11/27	4	51.45	1	51.60	51.10	3	2,333	0.13%
2024/11/21	20	51.89	0	0.00	51.40	20	2,394	0.84%
2024/11/15	4	52.40	0	0.00	52.00	4	2,428	0.16%
2024/11/14	1	52.00	0	0.00	51.90	1	2,436	0.04%
2024/11/13	1	53.70	0	0.00	53.20	1	2,436	0.04%
2024/11/06	10	54.90	0	0.00	55.10	10	2,405	0.42%
2024/11/05	0	55.20	0	0.00	54.60	0	2,435	0.00%
2024/11/04	0	0.00	1	54.50	54.60	-1	2,500	-0.04%
2024/10/29	3	57.00	8	56.69	57.00	-5	2,567	-0.19%
2024/10/28	8	59.35	8	57.50	57.50	0	2,561	0.00%
2024/10/25	1	59.00	0	0.00	59.40	1	2,544	0.04%
2024/10/24	9	60.40	1	59.20	58.60	8	2,569	0.31%
2024/10/23	6	60.53	1	60.40	59.80	5	2,528	0.20%
2024/10/16	0	0.00	3	57.13	56.70	-3	2,761	-0.11%
2024/10/01	3	58.00	3	58.00	58.60	0	4,351	0.00%
2024/09/27	1	59.50	6	59.23	58.80	-5	4,906	-0.10%
2024/09/26	6	60.80	0	0.00	59.10	6	4,879	0.12%
2024/09/25	4	61.75	12	62.79	59.80	-8	4,801	-0.17%
2024/09/24	12	60.18	13	59.42	59.80	-1	4,528	-0.02%
2024/09/23	5	57.46	3	59.00	60.50	2	4,370	0.05%
2024/09/20	1	55.80	0	0.00	55.90	1	4,224	0.02%
2024/09/19	0	0.00	1	55.50	55.30	-1	4,208	-0.02%
2024/09/16	2	55.90	6	56.78	55.80	-4	4,198	-0.10%
2024/09/09	0.1	51.80	0	0.00	53.50	0.1	4,176	0.00%
2024/09/06	1	51.80	0	0.00	52.30	1	4,177	0.02%
2024/09/03	3	54.10	0	0.00	54.20	3	4,180	0.07%
2024/08/30	0	0.00	30	55.06	55.60	-30	4,183	-0.72%
2024/08/20	0	0.00	2	54.40	53.70	-2	4,417	-0.05%
2024/08/19	1	53.50	2	53.25	53.50	-1	4,407	-0.02%
2024/08/16	1	52.60	0	0.00	52.80	1	4,398	0.02%
2024/08/15	0	0.00	2	52.45	51.70	-2	4,383	-0.05%
2024/08/14	1	51.50	0	0.00	51.30	1	4,364	0.02%
2024/08/13	0	0.00	1	51.20	51.30	-1	4,354	-0.02%
2024/08/09	3	49.03	1	49.70	48.30	2	4,325	0.05%
2024/08/08	2	48.93	1	47.95	48.30	1	4,307	0.02%
2024/08/07	2	49.28	2	49.05	49.95	0	4,281	0.00%
2024/08/06	13	45.88	0	0.00	46.35	13	4,247	0.31%
2024/08/05	11.4	48.74	4	50.23	48.60	7.4	4,176	0.18%
2024/08/01	0	0.00	1	55.90	56.90	-1	4,101	-0.02%
2024/07/31	1.1	54.68	1	54.60	54.50	0.1	4,068	0.00%
2024/07/30	1	54.80	1	54.80	54.50	0	4,056	0.00%
2024/07/29	0.2	54.80	2	55.50	55.00	-1.9	4,028	-0.05%
2024/07/26	2	55.90	5	55.56	55.70	-3	4,004	-0.07%
2024/07/22	3.2	58.64	18	58.63	57.40	-14.8	3,920	-0.38%
2024/07/19	13	61.55	0	0.00	60.20	13	3,853	0.34%
2024/07/18	2	63.15	2	62.90	62.60	0	3,786	0.00%
2024/07/17	21	65.53	2	66.60	64.70	19	3,679	0.52%
2024/07/16	13	66.74	6	67.83	66.50	7	3,541	0.20%
2024/07/15	4	65.45	0	0.00	66.20	4	3,249	0.12%
2024/07/12	18	66.50	8	65.13	65.70	10	2,892	0.35%
2024/07/11	6	63.00	2	64.40	64.40	4	2,506	0.16%
2024/07/10	0	0.00	2	60.00	62.80	-2	2,320	-0.09%
2024/07/09	0	0.00	0.1	60.50	60.50	-0.1	2,217	0.00%
2024/07/08	3	62.00	1	63.50	62.50	2	2,137	0.09%
2024/07/05	2	63.00	5.1	63.40	64.00	-3.1	2,039	-0.15%
2024/07/04	6	63.75	14	64.03	63.80	-8	1,932	-0.41%
2024/07/03	4	60.33	6	59.83	61.00	-2	1,557	-0.13%
2024/06/25	1	57.50	2	57.50	57.60	-1	1,384	-0.07%
2024/06/24	0.2	57.80	0	0.00	57.50	0.2	1,414	0.01%
2024/06/20	0	0.00	4	59.10	59.00	-4	1,415	-0.28%
2024/06/19	5	58.14	0	0.00	58.10	5	1,403	0.36%
2024/06/18	0	0.00	1.2	59.92	59.40	-1.2	1,399	-0.09%
2024/06/14	3	58.70	0	0.00	58.80	3	1,410	0.21%
2024/06/13	2	58.40	0	0.00	58.40	2	1,422	0.14%
2024/06/11	0	0.00	3	58.40	58.30	-3	1,441	-0.21%
2024/06/06	4	57.30	0	0.00	57.70	4	1,453	0.28%
2024/06/05	0	57.50	0	0.00	57.20	0	1,463	0.00%
2024/06/03	0	0.00	11	58.49	58.00	-11	1,523	-0.72%
2024/05/31	0.1	58.90	4	58.80	59.00	-3.9	1,511	-0.26%
2024/05/30	4	59.00	0	0.00	59.00	4	1,494	0.27%
2024/05/29	10	59.30	0	0.00	59.10	10	1,483	0.67%
2024/05/28	1.1	60.53	1	60.20	60.20	0.1	1,431	0.01%
2024/05/27	5	58.74	0	0.00	58.70	5	1,287	0.39%
2024/05/24	0	0.00	4	54.80	55.70	-4	1,242	-0.32%
2024/05/23	2	56.10	0	0.00	55.60	2	1,243	0.16%
2024/05/22	0	0.00	1	56.50	56.80	-1	1,247	-0.08%
2024/05/21	2	56.20	0	0.00	56.40	2	1,248	0.16%
2024/05/16	0	0.00	3	56.80	57.00	-3	1,271	-0.24%
2024/05/10	0	0.00	1	55.00	55.40	-1	1,281	-0.08%
2024/05/07	0	0.00	2	55.30	55.70	-2	1,278	-0.16%
2024/05/06	0	0.00	1	55.90	56.00	-1	1,279	-0.08%
2024/05/03	0	0.00	2	56.50	56.30	-2	1,279	-0.16%
2024/05/02	0	0.00	2	56.20	55.80	-2	1,279	-0.16%
2024/04/30	3	57.90	3	57.67	56.70	0	1,284	0.00%
2024/04/29	1	55.70	1	56.00	56.30	0	1,259	0.00%
2024/04/26	1	54.80	0	0.00	54.60	1	1,264	0.08%
2024/04/25	2	54.65	0	0.00	54.50	2	1,270	0.16%
2024/04/24	0	0.00	2	55.15	55.50	-2	1,283	-0.16%
2024/04/18	1	56.20	0	0.00	56.80	1	1,389	0.07%
2024/04/17	0	0.00	1	56.70	56.80	-1	1,395	-0.07%
2024/04/12	1	59.00	1	59.00	59.40	0	1,385	0.00%
2024/04/11	1	58.70	1	59.40	59.70	0	1,380	0.00%
2024/04/10	2	59.50	0	0.00	59.70	2	1,397	0.14%
2024/04/09	7	59.10	2	58.95	59.20	5	1,436	0.35%
2024/04/08	0	58.90	0	0.00	59.10	0	1,462	0.00%
2024/04/03	0	58.00	0	0.00	58.20	0	1,459	0.00%
2024/04/02	2	57.30	20	57.20	57.80	-18	1,479	-1.22%
2024/03/22	0	0.00	4	57.50	57.70	-4	1,668	-0.24%
2024/03/21	2	57.20	1	57.10	57.00	1	1,777	0.06%
2024/03/20	0	0.00	0.9	56.90	57.10	-0.9	2,165	-0.04%
2024/03/18	1	56.70	0	0.00	56.90	1	2,253	0.04%
2024/03/15	1	57.20	0	0.00	57.10	1	2,284	0.04%
2024/03/13	1	58.20	0	0.00	58.40	1	2,361	0.04%
2024/03/12	1	59.60	0	0.00	59.70	1	2,355	0.04%
2024/03/11	1	59.00	0	0.00	59.00	1	2,378	0.04%
2024/03/06	1	61.00	0	0.00	60.90	1	2,561	0.04%
2024/03/05	2	61.10	1	61.20	61.20	1	2,838	0.04%
2024/03/04	1	61.50	0	0.00	61.50	1	2,886	0.03%
2024/03/01	0	0.00	1	62.00	62.00	-1	2,874	-0.03%
2024/02/26	0	0.00	0.2	62.80	62.90	-0.2	2,878	-0.01%
2024/02/23	0	0.00	0	62.30	62.20	0	2,878	0.00%
2024/02/22	0	0.00	1.2	63.22	63.10	-1.2	2,893	-0.04%
2024/02/21	1	62.90	0	0.00	63.50	1	2,900	0.03%
2024/02/20	1	63.20	0	0.00	62.90	1	2,896	0.03%
2024/02/16	0.2	63.50	0	0.00	63.30	0.2	2,896	0.01%
2024/02/15	0	0.00	2	61.75	61.90	-2	2,889	-0.07%
2024/02/01	5	61.70	0	0.00	61.70	5	2,905	0.17%
2024/01/24	1	64.20	0	0.00	63.90	1	2,883	0.03%
2024/01/23	0	0.00	5	64.30	64.30	-5	2,899	-0.17%
2024/01/22	0	0.00	1	63.80	63.90	-1	2,893	-0.03%
2024/01/19	0	0.00	1	63.00	63.00	-1	2,895	-0.03%
2024/01/18	0	0.00	2	62.80	62.70	-2	2,899	-0.07%
2024/01/17	8	63.29	2	63.35	63.10	6	2,895	0.21%
2024/01/16	2.3	63.43	1	64.50	64.80	1.3	2,802	0.05%
2024/01/15	1	63.20	0	0.00	63.80	1	2,770	0.04%
2024/01/11	0	0.00	10	63.60	63.90	-10	2,783	-0.36%
2024/01/10	15	62.80	2	63.00	62.90	13	2,804	0.46%
2024/01/09	1	64.90	1	63.90	63.90	0	2,783	0.00%
2024/01/05	0.1	64.90	0	0.00	64.70	0.1	2,770	0.00%
2024/01/03	1	65.30	0	0.00	65.70	1	2,741	0.04%
2024/01/02	0	0.00	6	67.00	66.60	-6	2,686	-0.22%
2023/12/29	12	67.30	0	0.00	67.30	12	2,646	0.45%
2023/12/28	15	67.84	0	0.00	67.80	15	2,629	0.57%
2023/12/27	1	68.80	0	0.00	68.50	1	2,589	0.04%
2023/12/26	0	0.00	3	69.00	69.00	-3	2,568	-0.12%
2023/12/25	2	69.95	0	0.00	69.30	2	2,552	0.08%
2023/12/22	1	68.80	1	69.60	69.60	0	2,486	0.00%
2023/12/21	0	0.00	1	68.00	68.60	-1	2,460	-0.04%
2023/12/18	1	69.60	1	70.50	69.30	0	2,342	0.00%
2023/12/15	16	71.58	3	72.87	69.30	13	2,231	0.58%
2023/12/13	0	0.00	15	68.70	68.30	-15	1,755	-0.85%
2023/12/11	3	69.50	5	69.92	69.00	-2	1,776	-0.11%
2023/12/08	2	68.60	0	0.00	68.60	2	1,714	0.12%
2023/12/07	1	66.80	0	0.00	67.10	1	1,699	0.06%
2023/12/05	0	0.00	8	68.11	68.70	-8	1,673	-0.48%
2023/12/04	1	69.11	3	68.83	68.50	-2	1,630	-0.12%
2023/12/01	2	71.50	2	70.20	70.20	0	1,573	0.00%
2023/11/30	7	69.91	2	69.00	70.70	5	1,431	0.35%
2023/11/29	2	64.00	2	64.60	65.90	0	1,156	0.00%
2023/11/28	0	0.00	1	63.80	63.80	-1	1,104	-0.09%
2023/11/27	1	63.00	1	64.20	63.00	0	1,117	0.00%
2023/11/22	0	0.00	3	64.00	63.80	-3	1,142	-0.26%
2023/11/21	1	63.00	1	63.40	63.70	0	1,146	0.00%
2023/11/20	0	0.00	1	62.50	62.90	-1	1,139	-0.09%
2023/11/17	3	62.10	0	0.00	62.10	3	1,144	0.26%
2023/11/15	0	0.00	10	61.70	61.60	-10	1,156	-0.86%
2023/11/14	1	59.80	2	60.15	59.80	-1	1,161	-0.09%
2023/11/10	10	59.80	0	0.00	59.90	10	1,207	0.83%
2023/11/09	0	0.00	8	61.40	60.80	-8	1,210	-0.66%
2023/11/06	0	0.00	5	62.00	62.00	-5	1,393	-0.36%
2023/11/02	8	61.10	0	0.00	61.30	8	1,476	0.54%
2023/10/31	5	60.90	0	0.00	59.60	5	1,525	0.33%
2023/10/30	1	61.20	0	0.00	61.20	1	1,577	0.06%
2023/09/22	0	0.00	1	63.50	64.50	-1	5,702	-0.02%
2023/09/21	1	64.00	1	64.70	64.00	0	5,704	0.00%
2023/09/18	1	67.20	1	67.20	67.10	0	5,793	0.00%
2023/09/14	0	0.00	11	67.10	67.20	-11	5,800	-0.19%
2023/09/11	12	65.21	1	65.70	64.80	11	5,816	0.19%
2023/09/07	1	64.80	1	65.00	64.70	0	5,837	0.00%
2023/08/28	1	61.60	0	0.00	61.60	1	6,075	0.02%
2023/08/25	1	62.70	0	0.00	62.20	1	6,093	0.02%
2023/08/22	11	62.32	0	0.00	62.10	11	6,172	0.18%
2023/08/21	10	62.70	0	0.00	62.70	10	6,188	0.16%
2023/08/18	1	64.00	0	0.00	63.10	1	6,202	0.02%
2023/08/17	0	0.00	17	61.95	64.40	-17	6,202	-0.27%
2023/08/16	6	62.27	0	0.00	62.50	6	6,180	0.10%
2023/08/15	0	0.00	2	63.25	63.10	-2	6,199	-0.03%
2023/08/14	16	62.39	1	64.20	62.60	15	6,204	0.24%
2023/08/11	10	65.20	21	65.62	65.20	-11	6,171	-0.18%
2023/08/10	3	67.07	1	67.70	66.80	2	6,139	0.03%
2023/08/04	1	71.10	4	71.30	71.30	-3	6,010	-0.05%
2023/08/02	6	72.10	1	71.70	71.70	5	6,010	0.08%
2023/08/01	1	73.50	0	0.00	73.50	1	5,947	0.02%
2023/07/31	2	74.40	5	75.14	72.70	-3	5,894	-0.05%
2023/07/28	4	74.10	6	75.10	74.80	-2	5,830	-0.03%
2023/07/27	4	76.95	11	77.62	77.80	-7	5,781	-0.12%
2023/07/26	2	76.15	2	75.90	75.40	0	5,704	0.00%
2023/07/25	2	76.55	15	76.90	76.50	-13	5,677	-0.23%
2023/07/24	6	76.40	4	76.10	76.30	2	5,619	0.04%
2023/07/21	5	78.20	11	77.10	77.70	-6	5,525	-0.11%
2023/07/20	4	77.95	0	0.00	78.60	4	5,494	0.07%
2023/07/19	2	79.35	7	78.86	77.60	-5	5,426	-0.09%
2023/07/18	83	83.75	85	81.09	79.90	-2	5,296	-0.04%
2023/07/17	11	79.51	63	78.76	80.10	-52	4,748	-1.10%
2023/07/14	11	76.75	3	76.57	78.00	8	4,388	0.18%
2023/07/13	9	75.63	5	76.30	75.20	4	4,225	0.09%
2023/07/12	70	77.19	165	76.73	76.30	-95	4,058	-2.34%	大賣/
2023/07/11	29	77.14	79	77.68	79.00	-50	3,399	-1.47%
2023/07/10	9	71.84	23.5	71.60	71.90	-14.5	2,663	-0.54%
2023/07/07	5.4	68.21	11.2	67.97	68.00	-5.8	2,516	-0.23%
2023/07/06	0	0.00	3	70.20	69.60	-3	2,535	-0.12%
2023/07/05	1	70.40	0	0.00	70.10	1	2,547	0.04%
2023/07/04	0	0.00	1	69.10	69.50	-1	2,554	-0.04%
2023/07/03	11	69.88	0	0.00	69.40	11	2,600	0.42%
2023/06/29	0	0.00	6	69.25	69.00	-6	2,671	-0.22%
2023/06/28	0	69.70	6	69.58	68.70	-6	2,814	-0.21%
2023/06/27	4	71.15	6	69.37	68.90	-2	3,105	-0.06%
2023/06/26	0.3	69.50	1	69.50	69.80	-0.7	3,064	-0.02%
2023/06/20	0	0.00	1	67.40	68.20	-1	3,213	-0.03%
2023/06/19	0	0.00	2	67.75	67.80	-2	3,365	-0.06%
2023/06/16	10	69.69	6	69.08	68.90	4	3,404	0.12%
2023/06/15	2	69.85	1	69.90	69.80	1	3,655	0.03%
2023/06/14	2	70.15	0	0.00	70.00	2	3,677	0.05%
2023/06/13	18	71.04	14	71.00	70.90	4	3,720	0.11%
2023/06/12	12	71.25	13	71.08	70.80	-1	3,760	-0.03%
2023/06/09	12	71.11	10	71.30	70.90	2	3,746	0.05%
2023/06/08	10	69.00	0	0.00	69.10	10	3,751	0.27%
2023/06/07	0	0.00	5	70.10	70.30	-5	3,866	-0.13%
2023/06/06	0	0.00	2	70.35	69.40	-2	3,969	-0.05%
2023/06/05	5	71.30	0	0.00	71.00	5	4,284	0.12%
2023/06/02	15	70.61	36	70.71	71.00	-21	4,565	-0.46%
2023/06/01	1	70.10	10	70.33	70.40	-9	4,811	-0.19%
2023/05/31	1	69.90	2	70.30	70.00	-1	4,813	-0.02%
2023/05/30	1	69.90	0	0.00	69.50	1	4,805	0.02%
2023/05/29	0	0.00	6	70.03	70.20	-6	4,800	-0.12%
2023/05/25	1	68.20	2	68.50	68.30	-1	4,755	-0.02%
2023/05/24	1	68.00	0	0.00	68.20	1	4,776	0.02%
2023/05/23	1	67.60	3	67.77	67.50	-2	4,779	-0.04%
2023/05/22	0	0.00	2	67.70	67.50	-2	4,775	-0.04%
2023/05/19	0	0.00	5	67.56	67.00	-5	4,807	-0.10%
2023/05/18	2	66.60	8	66.63	66.90	-6	4,852	-0.12%
2023/05/17	4	65.90	0	0.00	66.00	4	4,888	0.08%
2023/05/16	0	0.00	4	66.20	65.80	-4	4,896	-0.08%
2023/05/10	2	66.60	11	66.88	66.70	-9	5,006	-0.18%
2023/05/04	2	66.40	0	0.00	66.40	2	5,367	0.04%
2023/05/02	0	0.00	2	66.15	67.00	-2	5,540	-0.04%
2023/04/27	0	0.00	3	64.23	64.30	-3	5,616	-0.05%
2023/04/26	5	63.50	0.1	64.00	64.40	4.9	5,612	0.09%
2023/04/25	15	65.17	0	0.00	64.30	15	5,597	0.27%
2023/04/24	10	67.00	0	0.00	66.60	10	5,574	0.18%
2023/04/21	14	67.61	0	0.00	66.80	14	5,571	0.25%
2023/04/20	7	69.67	0	0.00	69.20	7	5,542	0.13%
2023/04/19	3	71.00	0	0.00	70.60	3	5,551	0.05%
2023/04/18	17	72.03	3	72.40	71.60	14	5,527	0.25%
2023/04/17	3	71.64	5	71.44	72.20	-2	5,455	-0.04%
2023/04/14	3	70.20	1	69.50	69.90	2	5,370	0.04%
2023/04/13	1	71.10	18	70.90	70.10	-17	5,323	-0.32%
2023/04/12	14	72.19	1	72.00	71.80	13	5,283	0.25%
2023/04/11	1	72.20	1	71.90	72.00	0	5,249	0.00%
2023/04/10	2	71.60	4	71.30	71.70	-2	5,239	-0.04%
2023/04/07	1	71.20	2	71.60	71.50	-1	5,213	-0.02%
2023/04/06	1	71.80	0	0.00	71.70	1	5,181	0.02%
2023/03/31	0	0.00	30	71.17	71.30	-30	5,147	-0.58%
2023/03/30	3	71.07	1	70.70	70.80	2	5,119	0.04%
2023/03/29	101	71.65	3	72.40	71.00	98	5,091	1.92%	大買/
2023/03/28	85	71.27	4.1	72.37	70.50	80.9	4,993	1.62%
2023/03/27	0	0.00	1	70.40	69.90	-1	4,707	-0.02%
2023/03/24	2	70.25	17	70.18	70.00	-15	4,711	-0.32%
2023/03/23	4	70.20	8	70.26	70.30	-4	4,743	-0.08%
2023/03/22	9	72.52	9	72.09	72.00	0	4,658	0.00%
2023/03/21	4	71.65	13	70.92	71.30	-9	4,563	-0.20%
2023/03/20	44	71.94	5	72.38	71.00	39	4,701	0.83%
2023/03/17	0	0.00	3	68.50	68.90	-3	4,435	-0.07%
2023/03/16	5	67.74	3	69.07	67.20	2	4,405	0.05%
2023/03/15	4	69.18	10	69.72	69.00	-6	4,388	-0.14%
2023/03/14	0	0.00	5	68.40	68.10	-5	4,401	-0.11%
2023/03/13	3	67.57	0	0.00	69.10	3	4,451	0.07%
2023/03/10	15	69.56	6	69.40	69.40	9	4,458	0.20%
2023/03/09	3	71.73	0	0.00	71.70	3	4,608	0.07%
2023/03/08	14	73.06	25	72.68	72.10	-11	4,625	-0.24%
2023/03/07	31	71.26	76	71.62	71.80	-45	4,341	-1.04%
2023/03/06	58	71.03	26	71.00	70.70	32	4,092	0.78%
2023/03/03	1	66.20	2	66.45	66.50	-1	3,800	-0.03%
2023/03/02	1	65.70	0	0.00	65.90	1	3,820	0.03%
2023/02/22	4	66.08	4	66.43	66.20	0	3,873	0.00%
2023/02/21	0	0.00	3	67.90	67.60	-3	3,879	-0.08%
2023/02/20	1	67.40	10	67.30	67.50	-9	3,947	-0.23%
2023/02/17	6	66.88	5	67.00	66.90	1	3,966	0.03%
2023/02/16	13	67.10	3	67.33	67.70	10	3,962	0.25%
2023/02/15	4	66.75	1	67.30	66.30	3	3,941	0.08%
2023/02/14	3	67.20	1	67.30	66.50	2	3,907	0.05%
2023/02/13	1	66.40	0	0.00	66.50	1	3,927	0.03%
2023/02/10	9	68.29	0	0.00	67.00	9	3,946	0.23%
2023/02/09	1	68.30	1	68.70	68.50	0	3,932	0.00%
2023/02/08	5	68.86	4	68.80	68.70	1	3,918	0.03%
2023/02/07	3	68.53	2	69.00	69.10	1	3,901	0.03%
2023/02/06	5	69.20	1	67.80	68.60	4	3,895	0.10%
2023/02/03	1	70.10	17	69.56	69.10	-16	3,846	-0.42%
2023/02/02	2	67.50	5	67.70	68.10	-3	3,694	-0.08%
2023/02/01	11	67.25	3	67.50	67.10	8	3,638	0.22%
2023/01/31	0	0.00	41	65.28	66.30	-41	3,600	-1.14%
2023/01/30	2	64.80	4	65.20	65.30	-2	3,581	-0.06%
2023/01/16	0	0.00	1	62.60	62.50	-1	3,522	-0.03%
2023/01/13	0	0.00	3	62.20	61.80	-3	3,544	-0.08%
2023/01/12	0	0.00	8	62.30	62.00	-8	3,574	-0.22%
2023/01/10	1	62.50	1	63.10	63.10	0	3,637	0.00%
2023/01/05	1	60.60	0	0.00	60.10	1	3,756	0.03%
2023/01/04	0	0.00	1	60.00	59.80	-1	3,793	-0.03%
2022/12/30	2	58.10	2	58.75	57.90	0	3,839	0.00%
2022/12/29	2	57.50	0	0.00	57.90	2	3,869	0.05%
2022/12/28	8	58.43	0	0.00	58.40	8	3,943	0.20%
2022/12/23	1	60.50	6	59.55	60.40	-5	4,039	-0.12%
2022/12/22	1	61.10	0	0.00	60.60	1	4,080	0.02%
2022/12/21	0	0.00	1	61.40	60.60	-1	4,149	-0.02%
2022/12/20	22	61.15	23	63.94	61.20	-1	4,155	-0.02%
2022/12/16	42	64.09	3	64.80	64.00	39	4,209	0.93%
2022/12/15	6	65.42	51	65.76	65.40	-45	4,215	-1.07%
2022/12/14	16	64.68	20.4	64.85	65.00	-4.4	4,141	-0.11%
2022/12/13	2	64.80	3	64.73	64.60	-1	4,113	-0.02%
2022/12/12	28	64.71	14	65.31	64.20	14	4,051	0.35%
2022/12/09	12	62.49	0	0.00	62.20	12	3,860	0.31%
2022/12/08	20	62.70	1	62.50	63.00	19	3,895	0.49%
2022/12/07	6	63.27	36	62.64	62.10	-30	3,924	-0.76%
2022/12/06	2.4	65.16	2	64.60	63.50	0.4	3,934	0.01%
2022/12/05	34	64.90	4.6	65.33	66.00	29.5	3,979	0.74%
2022/12/02	6.6	65.78	4	65.75	65.70	2.6	4,065	0.06%
2022/12/01	25	65.84	13	65.91	65.60	12	4,047	0.30%
2022/11/30	11	62.36	5	62.54	63.10	6	3,926	0.15%
2022/11/29	6	61.25	6	60.83	60.70	0	3,892	0.00%
2022/11/28	0	0.00	0.2	61.10	61.30	-0.2	3,919	0.00%
2022/11/25	5	60.50	7	60.34	60.40	-2	4,007	-0.05%
2022/11/24	0	0.00	1	60.70	60.70	-1	4,036	-0.02%
2022/11/23	0	0.00	3	59.83	59.20	-3	4,057	-0.07%
2022/11/22	4	59.28	1	59.60	58.90	3	4,165	0.07%
2022/11/21	3	60.20	7	60.73	60.30	-4	4,361	-0.09%
2022/11/18	1	60.80	1	60.10	60.00	0	4,769	0.00%
2022/11/17	0	0.00	1	60.70	61.50	-1	4,768	-0.02%
2022/11/16	11.2	59.94	12	59.93	60.40	-0.8	4,782	-0.02%
2022/11/15	4	58.38	8	59.16	59.30	-4	4,748	-0.08%
2022/11/14	2	58.60	2	58.85	58.60	0	4,871	0.00%
2022/11/11	6	58.48	1	58.80	58.10	5	5,017	0.10%
2022/11/09	0	0.00	1	58.70	58.70	-1	5,539	-0.02%
2022/11/08	0	0.00	1	58.00	57.30	-1	5,579	-0.02%
2022/11/03	5	57.80	1	56.60	58.00	4	5,743	0.07%
2022/11/02	16	57.14	16	57.73	57.20	0	5,835	0.00%
2022/11/01	0	0.00	3	55.97	55.90	-3	5,908	-0.05%
2022/10/31	1	55.00	0	0.00	55.10	1	6,159	0.02%
2022/10/28	0	0.00	2	53.80	53.70	-2	6,484	-0.03%
2022/10/27	0	0.00	3	54.50	55.60	-3	6,538	-0.05%
2022/10/26	3	53.73	5	54.06	53.80	-2	6,519	-0.03%
2022/10/25	3	53.30	2	53.20	53.10	1	6,497	0.02%
2022/10/24	2	53.90	0	0.00	53.10	2	6,523	0.03%
2022/10/21	13	53.14	1	53.10	52.10	12	6,565	0.18%
2022/10/20	2	52.90	0	54.50	53.30	2	6,603	0.03%
2022/10/19	1	53.60	2.2	53.74	53.20	-1.2	6,675	-0.02%
2022/10/18	0	53.30	0	0.00	53.60	0	6,692	0.00%
2022/10/17	1	49.75	1	51.40	52.00	0	6,812	0.00%
2022/10/14	2	52.60	0	0.00	53.00	2	7,022	0.03%
2022/10/13	7	49.75	0	0.00	49.10	7	7,058	0.10%
2022/10/11	1	54.80	2	54.90	54.20	-1	7,092	-0.01%
2022/10/06	0	0.00	2	57.50	58.00	-2	7,179	-0.03%
2022/10/05	28	57.40	12	58.02	57.10	16	7,199	0.22%
2022/10/04	1	58.60	0	0.00	58.60	1	7,171	0.01%
2022/10/03	0	0.00	1	58.00	57.20	-1	7,236	-0.01%
2022/09/30	6	56.60	1	55.10	57.00	5	7,381	0.07%
2022/09/29	3	55.87	1	56.80	56.00	2	7,404	0.03%
2022/09/28	2	57.50	0	0.00	55.00	2	7,415	0.03%
2022/09/27	2	58.30	2	58.90	59.50	0	7,453	0.00%
2022/09/26	1	58.50	0	0.00	57.90	1	7,571	0.01%
2022/09/23	2	63.40	0	0.00	62.00	2	7,628	0.03%
2022/09/22	0	0.00	1	62.80	64.00	-1	7,688	-0.01%
2022/09/21	1	65.40	0	0.00	64.40	1	7,686	0.01%
2022/09/20	1	65.00	0	0.00	65.40	1	7,731	0.01%
2022/09/16	0	0.00	1	66.10	65.50	-1	7,829	-0.01%
2022/09/15	0	0.00	1	68.10	66.40	-1	7,899	-0.01%
2022/09/14	0	0.00	1	65.80	67.40	-1	7,925	-0.01%
2022/09/13	7	67.50	5	67.26	67.00	2	7,975	0.03%
2022/09/12	4	67.55	3	67.60	67.80	1	8,102	0.01%
2022/09/08	3	65.50	6	67.62	68.50	-3	8,290	-0.04%
2022/09/07	3	62.97	3	64.10	64.40	0	8,456	0.00%
2022/09/06	3	65.07	8.9	65.37	63.60	-5.9	8,418	-0.07%
2022/09/05	1	68.80	0	0.00	67.50	1	8,364	0.01%
2022/09/02	10	69.70	8	70.53	69.70	2	8,340	0.02%
2022/09/01	3	69.77	1	70.60	68.90	2	8,309	0.02%
2022/08/30	0.1	69.00	0	69.30	69.10	0	8,195	0.00%
2022/08/29	11.1	68.60	2	68.50	68.30	9.1	8,202	0.11%
2022/08/26	21.4	71.14	31	71.40	71.60	-9.6	8,191	-0.12%
2022/08/25	6.1	71.58	6	71.67	70.10	0.1	8,089	0.00%
2022/08/23	4.3	68.04	3.2	68.44	68.20	1.1	8,076	0.01%
2022/08/22	11.8	69.18	4	69.18	69.30	7.8	8,299	0.09%
2022/08/19	13.4	70.23	1	70.40	69.90	12.4	8,332	0.15%
2022/08/18	14.1	69.60	11	70.34	70.40	3.1	8,275	0.04%
2022/08/17	16	71.73	17	71.96	71.00	-1	8,186	-0.01%
2022/08/16	5	69.12	21	69.29	70.20	-16	7,927	-0.20%
2022/08/15	2	67.65	0	0.00	67.90	2	7,819	0.03%
2022/08/12	33	65.86	0	0.00	66.20	33	7,855	0.42%
2022/08/11	3	67.10	1	66.30	66.30	2	7,936	0.03%
2022/08/10	12	67.41	23	67.46	66.80	-11	8,128	-0.14%
2022/08/08	37	65.72	32	66.29	67.30	5	8,537	0.06%
2022/08/05	8	67.98	10	67.90	67.60	-2	8,520	-0.02%
2022/08/04	8	65.51	43	65.50	66.70	-35	8,413	-0.42%
2022/08/03	22	62.42	25	63.72	63.40	-3	8,327	-0.04%
2022/08/02	11	63.09	10	63.21	63.50	1	8,470	0.01%
2022/08/01	0	0.00	2	65.40	64.80	-2	8,563	-0.02%
2022/07/29	23	64.78	34	65.14	65.00	-11	8,652	-0.13%
2022/07/28	6	64.10	5	64.60	63.80	1	8,937	0.01%
2022/07/26	17	63.62	2	63.50	62.60	15	9,027	0.17%
2022/07/25	7	65.07	2	65.20	65.10	5	9,039	0.06%
2022/07/22	13	65.64	3	65.63	65.80	10	9,176	0.11%
2022/07/21	20.1	64.34	27	65.55	66.20	-6.9	9,223	-0.07%
2022/07/20	8	62.26	2	62.60	62.40	6	9,154	0.07%
2022/07/19	12	61.06	1	60.80	60.90	11	9,272	0.12%
2022/07/15	2	58.50	1	58.80	59.00	1	9,747	0.01%
2022/07/14	1	58.00	0	0.00	58.30	1	10,055	0.01%
2022/07/13	2	56.10	0	0.00	55.80	2	10,347	0.02%
2022/07/12	2	54.60	2	56.15	54.80	0	10,689	0.00%
2022/07/11	2	58.30	0	0.00	58.10	2	10,957	0.02%
2022/07/06	1	54.70	20	54.80	53.90	-19	10,894	-0.17%
2022/07/05	22	55.94	2	56.35	56.50	20	10,938	0.18%
2022/07/04	1	57.00	1	59.00	56.90	0	10,930	0.00%
2022/07/01	2	59.00	0	0.00	57.90	2	11,029	0.02%
2022/06/30	3	63.93	1	64.20	63.00	2	11,036	0.02%
2022/06/29	1	67.20	9	67.41	67.60	-8	11,191	-0.07%
2022/06/28	1	68.50	0	0.00	68.00	1	11,908	0.01%
2022/06/27	2	68.60	3	69.67	70.00	-1	13,329	-0.01%
2022/06/24	1	67.60	1	68.30	67.00	0	13,453	0.00%
2022/06/23	3	66.70	2	67.20	66.30	1	13,603	0.01%
2022/06/22	7	68.33	4	67.73	66.60	3	13,864	0.02%
2022/06/21	0	0.00	1	68.30	69.40	-1	14,058	-0.01%
2022/06/20	1	66.30	0	0.00	66.10	1	14,344	0.01%
2022/06/17	2	70.65	3	70.43	69.10	-1	14,401	-0.01%
2022/06/16	14	76.40	9	75.43	71.60	5	14,233	0.04%
2022/06/15	2	79.20	10	78.40	79.00	-8	14,183	-0.06%
2022/06/14	0	0.00	2	77.30	78.90	-2	14,341	-0.01%
2022/06/13	12	79.78	6	79.92	79.50	6	14,314	0.04%
2022/06/10	3	80.83	1	80.30	81.80	2	14,409	0.01%
2022/06/09	0	0.00	3	81.13	81.50	-3	14,480	-0.02%
2022/06/08	16	81.61	3	81.37	80.80	13	14,506	0.09%
2022/06/07	2	81.65	0	0.00	81.50	2	14,549	0.01%
2022/06/06	5	81.40	2	81.45	81.40	3	14,548	0.02%
2022/06/02	4	83.50	2	83.45	83.10	2	14,535	0.01%
2022/06/01	12	84.81	6	84.85	84.00	6	14,505	0.04%
2022/05/31	9.2	84.09	8	84.39	83.80	1.2	14,345	0.01%
2022/05/30	9	83.28	19	83.06	84.50	-10	14,193	-0.07%
2022/05/27	6	80.73	5	80.58	80.20	1	13,953	0.01%
2022/05/26	4	79.90	4	80.28	78.90	0	13,935	0.00%
2022/05/25	1	79.50	3	79.73	80.20	-2	13,923	-0.01%
2022/05/24	6	80.28	5	80.78	78.70	1	13,997	0.01%
2022/05/23	12	82.23	10	81.79	81.20	2	14,026	0.01%
2022/05/20	2	80.70	3	80.30	81.20	-1	14,123	-0.01%
2022/05/19	2	79.45	7	79.43	81.20	-5	14,577	-0.03%
2022/05/18	11	81.80	3	80.97	81.20	8	14,594	0.05%
2022/05/17	9	80.96	10	81.43	82.40	-1	14,434	-0.01%
2022/05/16	23	80.05	22	80.42	78.40	1	14,348	0.01%
2022/05/13	2	77.00	5	76.98	77.20	-3	14,440	-0.02%
2022/05/12	6	75.83	4	76.65	75.50	2	14,713	0.01%
2022/05/11	9	77.07	14	77.11	77.10	-5	15,081	-0.03%
2022/05/10	9	74.24	4	74.48	75.50	5	14,961	0.03%
2022/05/09	8	78.99	3	78.10	77.10	5	15,062	0.03%
2022/05/06	6	79.83	27	79.93	81.20	-21	15,546	-0.14%
2022/05/05	9	81.84	10	82.32	81.40	-1	15,572	-0.01%
2022/05/04	5	78.50	2	79.10	78.60	3	15,326	0.02%
2022/05/03	4	77.18	6	77.63	77.90	-2	15,547	-0.01%
2022/04/29	5	78.20	2	78.65	76.10	3	15,578	0.02%
2022/04/28	9	74.68	9	75.12	76.00	0	15,557	0.00%
2022/04/27	7	73.16	6	74.88	76.10	1	15,466	0.01%
2022/04/26	54	77.58	16	77.64	77.00	38	15,339	0.25%
2022/04/25	19	79.29	5	79.84	78.70	14	15,252	0.09%
2022/04/22	8	83.03	0	0.00	82.80	8	15,120	0.05%
2022/04/21	10	84.09	4	83.35	84.60	6	14,983	0.04%
2022/04/20	10	80.45	4	80.83	80.80	6	14,855	0.04%
2022/04/19	6	82.95	10	81.17	80.60	-4	14,623	-0.03%
2022/04/18	12	83.10	9	82.61	82.00	3	14,444	0.02%
2022/04/15	17	85.72	14	87.11	85.00	3	14,235	0.02%
2022/04/14	26	91.37	0	0.00	90.80	26	14,260	0.18%
2022/04/13	2	94.70	0	94.30	93.80	2	14,192	0.01%
2022/04/12	1	93.50	1	93.30	93.30	0	14,352	0.00%
2022/04/11	10	95.43	11	95.49	95.00	-1	14,407	-0.01%
2022/04/08	14.2	98.52	12	98.20	98.10	2.2	14,392	0.02%
2022/04/07	5	100.40	3	98.80	98.00	2	14,346	0.01%
2022/04/06	2	99.80	2	100.85	101.50	0	14,168	0.00%
2022/04/01	3.5	100.14	2	100.50	100.50	1.5	14,162	0.01%
2022/03/31	13	103.92	3	104.50	102.00	10	13,986	0.07%
2022/03/30	8	105.75	10.1	106.51	105.00	-2.1	13,567	-0.02%
2022/03/29	1	99.90	5	99.80	98.80	-4	12,340	-0.03%
2022/03/28	8	98.84	5	98.96	98.40	3	12,524	0.02%
2022/03/25	15	99.37	17.1	99.91	99.90	-2.1	12,582	-0.02%
2022/03/24	7	97.77	5	97.98	97.80	2	12,322	0.02%
2022/03/23	5	99.84	7	100.33	99.60	-2	12,188	-0.02%
2022/03/22	4	101.63	0	0.00	102.50	4	12,003	0.03%
2022/03/21	4	104.63	0	0.00	105.00	4	11,884	0.03%
2022/03/18	3	103.17	4.3	103.97	105.00	-1.3	11,866	-0.01%
2022/03/17	1.1	100.09	3	101.17	102.00	-1.9	11,702	-0.02%
2022/03/16	2	97.05	2	96.40	96.30	0	11,705	0.00%
2022/03/15	24	96.90	21	98.18	95.00	3	11,863	0.03%
2022/03/14	3	102.33	1	103.00	102.00	2	11,960	0.02%
2022/03/11	1	98.60	4.2	100.05	101.00	-3.2	12,395	-0.03%
2022/03/09	2	96.55	2	97.00	97.70	0	13,630	0.00%
2022/03/08	3	95.50	4	95.38	93.70	-1	13,895	-0.01%
2022/03/07	1	99.90	3	97.40	97.30	-2	14,153	-0.01%
2022/03/03	2	103.25	3	103.17	103.00	-1	14,750	-0.01%
2022/03/02	1	101.50	0	0.00	103.50	1	14,986	0.01%
2022/02/25	3	101.67	1	100.00	100.50	2	15,771	0.01%
2022/02/24	1	100.00	1.5	101.33	99.40	-0.5	16,240	0.00%
2022/02/23	2.2	102.41	1	104.00	104.00	1.2	16,640	0.01%
2022/02/22	1.3	105.15	0	0.00	102.50	1.3	17,811	0.01%
2022/02/21	12.6	108.08	16	108.57	106.00	-3.4	18,081	-0.02%
2022/02/18	2	107.50	3	107.50	109.00	-1	17,897	-0.01%
2022/02/17	101	106.99	104	106.95	107.00	-3	18,019	-0.02%	大買/大賣/
2022/02/16	3	108.50	1	107.00	107.00	2	18,175	0.01%
2022/02/15	1	109.00	2	107.25	105.00	-1	18,300	-0.01%
2022/02/14	6	106.08	7	105.29	106.00	-1	18,441	-0.01%
2022/02/11	6	106.33	7	105.07	105.00	-1	18,444	-0.01%
2022/02/10	2	101.75	2	102.25	103.00	0	18,668	0.00%
2022/02/09	3	103.50	1.3	103.38	103.00	1.7	19,384	0.01%
2022/02/08	1	101.50	9.1	101.04	102.00	-8.1	19,523	-0.04%
2022/02/07	7	94.01	10	94.19	95.00	-3	19,910	-0.02%
2022/01/26	4	90.45	2	90.45	90.50	2	20,923	0.01%
2022/01/25	2	93.39	2.4	92.92	89.50	-0.4	22,423	0.00%
2022/01/24	3.1	86.10	4	88.35	91.30	-0.9	22,697	0.00%
2022/01/21	3	89.93	2	89.60	88.70	1	23,536	0.00%
2022/01/20	1.1	89.22	0	0.00	90.30	1.1	24,081	0.00%
2022/01/19	1	90.20	1	90.40	90.40	0	24,609	0.00%
2022/01/18	6	92.90	7	92.49	92.40	-1	25,087	0.00%
2022/01/17	0.3	91.20	1	90.00	92.00	-0.7	25,652	0.00%
2022/01/14	3	88.70	1	89.30	89.30	2	26,174	0.01%
2022/01/13	3.1	90.61	3	91.33	90.60	0.1	27,169	0.00%
2022/01/12	2	92.60	1	93.00	92.70	1	27,947	0.00%
2022/01/11	3	95.30	1	93.70	93.70	2	28,558	0.01%
2022/01/10	9	97.08	17.1	96.47	98.60	-8.1	28,664	-0.03%
2022/01/07	17.1	96.37	13	96.58	95.00	4.1	28,617	0.01%
2022/01/06	2.1	101.21	1	100.50	100.50	1.1	28,343	0.00%
2022/01/05	6	100.33	1	101.50	102.00	5	28,453	0.02%
2022/01/04	3.1	106.10	1	105.00	104.00	2.1	28,502	0.01%
2022/01/03	1	105.50	0	0.00	105.50	1	28,716	0.00%
2021/12/30	1	107.00	3	107.17	107.00	-2	28,796	-0.01%
2021/12/29	2	106.75	2	106.75	107.00	0	28,910	0.00%
2021/12/28	3	110.17	4	108.13	108.00	-1	29,134	0.00%
2021/12/27	1.1	109.00	1	109.00	109.00	0.1	29,185	0.00%
2021/12/24	6.1	110.20	1	109.00	107.50	5.1	29,287	0.02%
2021/12/23	2	110.50	39.1	110.99	111.50	-37.1	29,125	-0.13%
2021/12/22	11	110.59	4	110.13	108.00	7	29,022	0.02%
2021/12/21	4.1	108.85	4	108.25	108.00	0.1	28,709	0.00%
2021/12/20	0	0.00	3	106.00	105.00	-3	28,555	-0.01%
2021/12/17	2	105.00	1	104.50	104.50	1	28,800	0.00%
2021/12/16	1	107.50	1	107.00	109.00	0	28,899	0.00%
2021/12/14	1	103.00	1	103.00	102.50	0	28,719	0.00%
2021/12/13	2	106.00	2	106.00	106.00	0	28,701	0.00%
2021/12/10	4	105.50	7.2	105.65	105.00	-3.2	28,726	-0.01%
2021/12/09	13.1	110.99	10	109.00	109.00	3.1	28,660	0.01%
2021/12/08	1	112.50	4	111.63	112.00	-3	28,764	-0.01%
2021/12/07	27	114.44	7	113.71	110.00	20	28,852	0.07%
2021/12/06	26.2	112.04	23.6	112.44	113.00	2.6	28,486	0.01%
2021/12/03	6	113.13	13	112.46	111.50	-7	28,344	-0.02%
2021/12/02	1.5	110.42	2	109.50	107.00	-0.5	27,818	0.00%
2021/12/01	6.4	111.47	5	110.50	110.50	1.4	27,901	0.01%
2021/11/30	8	107.94	8	108.81	110.50	0	28,112	0.00%
2021/11/29	2	103.25	6	104.17	106.00	-4	28,267	-0.01%
2021/11/26	7	104.86	2	106.75	103.50	5	28,113	0.02%
2021/11/25	3	109.83	2	110.50	108.00	1	27,981	0.00%
2021/11/24	12	109.54	14.5	109.31	112.00	-2.5	27,809	-0.01%
2021/11/23	7.3	108.04	13	109.50	106.00	-5.7	27,568	-0.02%
2021/11/22	10.7	110.59	4	108.75	108.50	6.7	27,561	0.02%
2021/11/19	15	112.33	25	112.30	111.50	-10	27,864	-0.04%
2021/11/18	4	105.13	9	105.28	106.00	-5	27,212	-0.02%
2021/11/17	6	102.58	12.3	102.19	102.00	-6.3	27,315	-0.02%
2021/11/16	10.4	100.66	2	99.40	98.20	8.4	27,667	0.03%
2021/11/15	4	100.38	5	100.50	100.50	-1	28,029	0.00%
2021/11/12	19.2	101.87	10	102.90	100.50	9.2	28,240	0.03%
2021/11/11	13	99.50	22.3	100.35	101.00	-9.3	28,331	-0.03%
2021/11/10	13.2	97.11	10	96.80	97.90	3.2	28,092	0.01%
2021/11/09	14	97.86	18	98.30	98.00	-4	27,946	-0.01%
2021/11/08	23.1	100.90	8.7	100.13	99.20	14.4	27,499	0.05%
2021/11/05	19	110.24	6.1	108.56	110.00	12.9	26,953	0.05%
2021/11/04	13	111.15	19	112.79	110.00	-6	26,808	-0.02%
2021/11/03	16.1	108.38	46	106.61	108.00	-29.9	26,125	-0.11%
2021/11/02	54.7	115.63	24	122.19	111.50	30.7	25,206	0.12%
2021/11/01	9	120.72	52.1	122.98	123.50	-43.1	23,823	-0.18%
2021/10/29	12.1	113.01	27.6	112.86	112.50	-15.5	23,484	-0.07%
2021/10/28	27	108.11	22.1	109.65	107.50	4.9	22,973	0.02%
2021/10/27	6	105.83	10	107.70	107.00	-4	22,734	-0.02%
2021/10/26	40.2	108.04	47	106.19	101.50	-6.9	22,334	-0.03%
2021/10/25	34.2	104.41	3.1	105.84	105.50	31.1	22,136	0.14%
2021/10/22	4.2	102.58	7	101.71	101.50	-2.9	22,045	-0.01%
2021/10/21	46	100.38	26	104.32	100.50	20	22,333	0.09%
2021/10/20	36	97.69	10	97.92	96.80	26	22,038	0.12%
2021/10/19	30	97.19	60	97.42	101.50	-30	22,139	-0.14%
2021/10/18	4	93.85	6	94.23	92.60	-2	21,900	-0.01%
2021/10/15	1	91.20	0	0.00	91.40	1	22,556	0.00%
2021/10/14	0	0.00	3	89.37	89.00	-3	23,483	-0.01%
2021/10/13	5	88.72	32.1	88.14	87.40	-27.1	23,748	-0.11%
2021/10/12	27	93.97	17	94.07	93.30	10	24,108	0.04%
2021/10/08	55	93.24	6.1	93.65	94.00	48.9	24,790	0.20%
2021/10/07	1	89.10	5	88.94	89.50	-4	25,392	-0.02%
2021/10/06	0	0.00	14	86.24	86.20	-14	25,823	-0.05%
2021/10/05	20	85.83	28	83.57	86.50	-8	26,290	-0.03%
2021/10/04	9	85.96	12	82.03	81.10	-3	26,522	-0.01%
2021/10/01	3	84.47	31	87.01	84.10	-28	26,890	-0.10%
2021/09/30	11	89.24	14	89.49	89.30	-3	27,668	-0.01%
2021/09/29	4.1	89.66	21	88.91	87.70	-16.9	28,122	-0.06%
2021/09/28	9	94.21	5	93.14	91.80	4	28,938	0.01%
2021/09/27	9	95.60	0	0.00	94.60	9	29,581	0.03%
2021/09/24	12	95.79	6	96.42	95.00	6	30,007	0.02%
2021/09/23	5	94.74	4.2	94.79	95.40	0.8	30,217	0.00%
2021/09/22	0	0.00	1	90.20	90.20	-1	30,320	0.00%
2021/09/17	2	91.05	2	91.80	92.30	0	31,093	0.00%
2021/09/16	4	90.60	3	90.73	90.40	1	31,844	0.00%
2021/09/15	1	90.00	1	92.00	92.30	0	32,181	0.00%
2021/09/14	0	0.00	2	91.80	91.70	-2	32,862	-0.01%
2021/09/13	8.1	94.01	2.1	96.88	92.30	6	33,164	0.02%
2021/09/10	4	92.18	6	93.48	94.90	-2	33,443	-0.01%
2021/09/09	14	92.08	2	93.15	93.90	12	34,291	0.03%
2021/09/08	26.3	91.20	19.1	91.01	90.50	7.2	35,196	0.02%
2021/09/07	8.1	92.88	11	92.01	94.30	-3	35,488	-0.01%
2021/09/06	49	97.78	24	96.50	94.50	25	35,198	0.07%
2021/09/03	21	97.61	20	97.83	98.50	1	34,882	0.00%
2021/09/02	17.2	102.55	14	102.11	100.50	3.2	34,527	0.01%
2021/09/01	6	109.00	8	110.13	111.00	-2	34,572	-0.01%
2021/08/31	0	0.00	20	107.50	108.50	-20	34,495	-0.06%
2021/08/30	20	109.50	1	109.50	110.00	19	34,408	0.06%
2021/08/27	42.1	107.76	23	107.85	106.50	19.1	34,340	0.06%
2021/08/26	54	114.76	17	112.21	111.50	37	34,147	0.11%
2021/08/25	31	113.21	42.1	112.81	113.00	-11.1	34,077	-0.03%
2021/08/24	23	111.43	3	109.50	107.50	20	33,308	0.06%
2021/08/23	3	107.17	23.1	107.50	106.00	-20.1	32,775	-0.06%
2021/08/20	58	103.23	42.1	103.52	105.00	15.9	32,351	0.05%
2021/08/19	41	99.52	40	100.30	99.00	1	31,672	0.00%
2021/08/18	12.2	98.10	26.1	96.82	100.00	-13.9	31,083	-0.04%
2021/08/17	11	96.97	11	94.06	91.00	0	30,700	0.00%
2021/08/16	4.3	99.05	14	98.41	98.90	-9.7	30,369	-0.03%
2021/08/13	24	99.37	12	98.92	97.00	12	30,232	0.04%
2021/08/12	5	100.50	9	101.61	103.00	-4	30,107	-0.01%
2021/08/11	25	100.23	18	101.31	97.60	7	29,975	0.02%
2021/08/10	14	100.40	14	101.82	101.00	0	29,776	0.00%
2021/08/09	11.2	102.54	1	100.00	100.50	10.2	29,579	0.03%
2021/08/06	9	106.56	5	105.30	108.50	4	29,399	0.01%
2021/08/05	6	108.75	5	109.60	108.50	1	29,282	0.00%
2021/08/04	7	116.07	17	113.41	113.00	-10	29,279	-0.03%
2021/08/03	4	113.25	3	111.83	113.50	1	29,284	0.00%
2021/08/02	7	109.50	19	109.42	111.50	-12	28,915	-0.04%
2021/07/30	11	106.14	5	104.90	102.50	6	28,598	0.02%
2021/07/29	9	106.78	27	105.13	107.00	-18	28,473	-0.06%
2021/07/28	26	106.00	9.1	106.60	104.50	17	28,180	0.06%
2021/07/27	68	115.89	82	116.42	114.50	-14	27,765	-0.05%
2021/07/26	23	116.46	7	116.14	115.50	16	27,020	0.06%
2021/07/23	15	113.33	27	112.74	110.00	-12	26,312	-0.05%
2021/07/22	21	110.38	11	111.00	113.50	10	25,352	0.04%
2021/07/21	26	105.40	42.3	108.98	103.50	-16.3	25,114	-0.06%
2021/07/20	32	106.36	56.3	105.43	108.50	-24.3	24,422	-0.10%
2021/07/19	10	101.95	5	102.60	100.00	5	23,783	0.02%
2021/07/16	11	100.34	12	102.38	102.50	-1	24,120	0.00%
2021/07/15	56	97.13	35	97.25	100.00	21	24,054	0.09%
2021/07/14	49.7	100.00	8	100.50	98.10	41.7	23,919	0.17%
2021/07/13	10	111.90	31	113.47	109.00	-21	23,126	-0.09%
2021/07/12	24	104.57	11	104.64	105.50	13	22,646	0.06%
2021/07/09	7	96.71	20	96.80	96.00	-13	22,042	-0.06%
2021/07/08	23	94.73	12	96.46	94.80	11	21,711	0.05%
2021/07/07	20	95.11	11	95.76	93.60	9	21,344	0.04%
2021/07/06	73	93.32	73	93.89	92.60	0	20,611	0.00%
2021/07/05	74.1	93.97	80	94.25	90.50	-5.9	20,264	-0.03%
2021/07/02	7	85.30	11.1	85.59	87.60	-4.1	19,651	-0.02%
2021/07/01	19	82.23	16	81.08	79.70	3	19,370	0.02%
2021/06/30	9	84.94	12	85.18	86.20	-3	19,562	-0.02%
2021/06/29	2	79.50	0	79.60	78.70	2	19,614	0.01%
2021/06/28	4	81.78	6	80.22	79.60	-2	19,407	-0.01%
2021/06/25	6	79.98	15	79.23	81.80	-9	18,838	-0.05%
2021/06/24	1	74.90	3	74.33	74.40	-2	18,163	-0.01%
2021/06/23	10	72.89	16	72.95	74.50	-6	17,792	-0.03%
2021/06/22	2	68.70	5	68.45	69.90	-3	17,070	-0.02%
2021/06/21	8	68.11	7.1	67.91	66.20	0.9	16,679	0.01%
2021/06/18	7	67.34	8	68.84	68.90	-1	16,156	-0.01%
2021/06/17	26	63.89	51	63.54	65.20	-25	15,070	-0.17%
2021/06/16	93	60.90	110	60.83	61.00	-17	14,076	-0.12%	大賣/
2021/06/15	4	57.93	3	57.80	57.80	1	13,617	0.01%
2021/06/11	0	0.00	2	56.60	56.50	-2	13,585	-0.01%
2021/06/10	3	57.30	3	57.40	57.00	0	13,668	0.00%
2021/06/09	3	56.63	7	56.00	56.50	-4	13,562	-0.03%
2021/06/08	0	0.00	1	54.80	54.80	-1	13,053	-0.01%
2021/06/07	11	52.23	3	53.27	53.40	8	13,119	0.06%
2021/06/04	1	52.80	1	53.60	54.00	0	13,221	0.00%
2021/06/03	0	0.00	1	54.00	53.50	-1	13,225	-0.01%
2021/06/02	3	52.87	3.1	54.90	52.90	-0.1	13,253	0.00%
2021/06/01	0.1	51.80	5	51.70	52.00	-4.9	12,855	-0.04%
2021/05/31	2	51.00	0	0.00	51.20	2	12,919	0.02%
2021/05/28	0	0.00	3	49.95	50.60	-3	13,004	-0.02%
2021/05/27	3	48.37	1	48.70	48.35	2	13,181	0.02%
2021/05/25	5	47.75	1	47.95	47.85	4	13,317	0.03%
2021/05/24	5	46.15	2	46.25	46.25	3	13,390	0.02%
2021/05/21	3	45.40	9	46.03	46.15	-6	13,538	-0.04%
2021/05/20	3	44.55	1	43.85	43.85	2	13,616	0.01%
2021/05/19	7	43.73	4	45.15	45.60	3	13,604	0.02%
2021/05/18	2	42.50	0	0.00	43.55	2	13,512	0.01%
2021/05/17	0	0.00	4	40.48	39.60	-4	13,515	-0.03%
2021/05/14	1	43.90	1	46.00	43.95	0	13,471	0.00%
2021/05/13	2	44.55	2	41.20	44.00	0	13,381	0.00%
2021/05/12	6	45.43	15	44.10	43.50	-9	13,348	-0.07%
2021/05/11	6	48.10	10.1	47.28	46.60	-4.1	13,217	-0.03%
2021/05/06	1	51.00	1	51.50	50.70	0	13,602	0.00%
2021/05/05	1	52.30	4	51.68	50.90	-3	13,569	-0.02%
2021/05/04	7.2	51.61	211	50.10	52.40	-203.8	13,623	-1.50%	大賣/鉅額交易
2021/05/03	3	56.73	21	55.41	55.50	-18	13,697	-0.13%
2021/04/29	0	0.00	1	59.20	59.00	-1	13,737	-0.01%
2021/04/28	0.5	60.30	6	60.50	60.50	-5.5	13,804	-0.04%
2021/04/27	10	61.26	3	62.13	60.20	7	13,935	0.05%
2021/04/26	43	62.19	4	63.55	62.70	39	13,805	0.28%
2021/04/23	27	62.39	24	62.93	62.40	3	13,876	0.02%
2021/04/22	39	63.97	328	60.58	60.50	-289	13,695	-2.11%	大賣/鉅額交易
2021/04/21	317	61.91	25	61.60	61.70	292	13,209	2.21%	大買/鉅額交易
2021/04/20	224	59.32	31	59.52	59.50	193	12,870	1.50%	大買/鉅額交易
2021/04/19	2	55.95	3	56.33	56.70	-1	12,514	-0.01%
2021/04/16	2	55.90	0	0.00	56.00	2	12,781	0.02%
2021/04/15	1	55.40	0	0.00	55.40	1	12,871	0.01%
2021/04/14	1	54.20	2	55.85	55.40	-1	12,979	-0.01%
2021/04/13	5	57.16	264	56.02	55.80	-259	13,158	-1.97%	大賣/鉅額交易
2021/04/12	5.1	57.94	255.5	56.37	57.10	-250.5	13,235	-1.89%	大賣/鉅額交易
2021/04/09	4	58.75	3	58.40	58.60	1	13,439	0.01%
2021/04/08	14	60.59	11	60.72	60.70	3	14,110	0.02%
2021/04/07	21	59.34	19	59.49	59.60	2	14,202	0.01%
2021/04/06	529	56.79	26	58.13	59.60	503	14,068	3.58%	大買/鉅額交易
2021/04/01	17	55.57	35	55.95	54.50	-18	13,793	-0.13%
2021/03/31	3	53.30	2	53.80	53.50	1	14,143	0.01%
2021/03/30	1	54.80	1	54.20	54.00	0	15,208	0.00%
2021/03/29	0	0.00	5	54.60	54.60	-5	16,146	-0.03%
2021/03/26	1	52.60	0	0.00	53.70	1	16,282	0.01%
2021/03/25	4	52.15	2	52.50	52.20	2	16,368	0.01%
2021/03/24	0	0.00	1	52.70	53.70	-1	16,465	-0.01%
2021/03/23	5	53.38	4	54.10	53.00	1	16,589	0.01%
2021/03/22	11	54.60	8	54.50	54.40	3	16,726	0.02%
2021/03/19	2	54.55	6	54.72	54.60	-4	16,967	-0.02%
2021/03/18	6	54.80	1	55.20	54.20	5	17,189	0.03%
2021/03/17	0	0.00	1	55.00	54.20	-1	17,384	-0.01%
2021/03/16	3	54.40	2	54.75	53.80	1	17,675	0.01%
2021/03/15	22	53.38	20	53.90	54.10	2	18,108	0.01%
2021/03/12	39	52.91	38	52.92	53.10	1	18,159	0.01%
2021/03/11	22	51.91	24	52.62	52.90	-2	18,251	-0.01%
2021/03/10	2	51.60	3	50.37	51.40	-1	18,268	-0.01%
2021/03/09	3	48.88	5	48.89	48.70	-2	18,249	-0.01%
2021/03/08	6	50.99	40	49.71	49.65	-34	18,577	-0.18%
2021/03/05	0	0.00	2	51.10	51.30	-2	18,928	-0.01%
2021/03/04	4	52.93	1	54.10	51.60	3	19,241	0.02%
2021/03/03	5	53.30	270	54.40	54.10	-265	19,614	-1.35%	大賣/鉅額交易
2021/03/02	318	56.86	31	56.83	53.90	287	19,881	1.44%	大買/鉅額交易
2021/02/26	12	54.43	12.9	54.81	54.00	-0.9	20,047	0.00%
2021/02/25	19	54.76	19	54.60	54.60	0	21,355	0.00%
2021/02/24	8	55.24	0	0.00	55.00	8	22,443	0.04%
2021/02/23	4	54.38	8.3	55.42	55.00	-4.3	22,545	-0.02%
2021/02/22	2.3	55.05	2	54.80	54.40	0.3	22,470	0.00%
2021/02/19	1	51.70	1	53.50	53.10	0	22,464	0.00%
2021/02/18	23.3	52.42	20	52.31	52.40	3.3	22,985	0.01%
2021/02/17	0.1	51.50	3	51.47	51.80	-2.9	23,384	-0.01%
2021/02/05	0	0.00	1	48.95	48.90	-1	23,516	0.00%
2021/02/04	1	49.35	1	49.45	49.35	0	24,050	0.00%
2021/02/03	1	50.80	0	0.00	50.60	1	24,582	0.00%
2021/02/02	3.1	50.00	2	50.40	50.00	1.1	24,837	0.00%
2021/02/01	21	49.72	21	49.01	49.00	0	24,991	0.00%
2021/01/29	17	52.28	14	51.91	50.50	3	24,939	0.01%
2021/01/28	20	50.69	16	51.23	51.20	4	24,472	0.02%
2021/01/27	17	52.48	11	52.40	52.50	6	24,442	0.02%
2021/01/25	21	52.70	18	53.59	53.30	3	24,404	0.01%
2021/01/22	18	50.83	18	51.38	51.60	0	24,222	0.00%
2021/01/21	3	51.43	0	0.00	51.00	3	24,138	0.01%
2021/01/20	15	52.40	11	51.70	51.70	4	24,060	0.02%
2021/01/19	11	54.60	0	0.00	54.80	11	23,846	0.05%
2021/01/18	8	55.09	22	56.03	55.50	-14	23,821	-0.06%
2021/01/15	15	54.09	33	54.15	54.00	-18	23,598	-0.08%
2021/01/14	15	53.87	13	53.80	53.90	2	23,431	0.01%
2021/01/13	0	0.00	1	55.30	55.30	-1	23,327	0.00%
2021/01/12	38	56.19	506	54.16	55.30	-468	23,246	-2.01%	大賣/鉅額交易
2021/01/11	514	56.47	23.1	56.39	56.50	490.9	22,867	2.15%	大買/鉅額交易
2021/01/08	3	53.53	5	53.26	53.50	-2	22,833	-0.01%
2021/01/07	1	53.80	3	53.87	53.20	-2	23,230	-0.01%
2021/01/06	18	53.54	9	53.43	53.00	9	23,313	0.04%
2021/01/05	1	53.53	2	54.05	54.70	-1	23,142	0.00%
2021/01/04	20	55.60	44	54.96	54.70	-24	23,109	-0.10%
2020/12/31	29	54.08	1,835	54.67	54.10	-1,806	23,051	-7.83%	大賣/鉅額交易
2020/12/30	22.1	52.01	8	51.80	51.80	14.1	22,367	0.06%
2020/12/29	2	51.95	4	52.35	52.80	-2	22,044	-0.01%
2020/12/28	9	51.80	33.4	51.71	51.60	-24.4	21,821	-0.11%
2020/12/25	77.2	51.73	49	50.94	51.00	28.2	21,429	0.13%
2020/12/24	424	50.28	38	50.04	50.60	386	20,612	1.87%	大買/鉅額交易
2020/12/23	439	47.38	54	47.33	46.90	385	19,511	1.97%	大買/鉅額交易
2020/12/22	3	43.92	3	45.42	43.60	0	18,595	0.00%
2020/12/21	1.2	44.18	3	44.48	44.60	-1.8	18,505	-0.01%
2020/12/18	2	44.25	307	44.77	44.00	-305	18,713	-1.63%	大賣/鉅額交易
2020/12/17	1	44.70	1	45.00	45.25	0	18,690	0.00%
2020/12/16	7	43.76	0	0.00	44.75	7	18,660	0.04%
2020/12/15	14	44.04	420	43.51	42.70	-406	18,800	-2.16%	大賣/鉅額交易
2020/12/14	1	45.10	3	45.32	45.10	-2	19,025	-0.01%
2020/12/11	13	44.93	313	43.94	44.10	-300	18,840	-1.59%	大賣/鉅額交易
2020/12/10	12	46.40	13	46.31	45.80	-1	18,653	-0.01%
2020/12/09	347	46.76	27	46.11	45.95	320	18,353	1.74%	大買/鉅額交易
2020/12/08	3	44.95	1	44.95	44.95	2	17,978	0.01%
2020/12/07	4	44.36	8	44.49	44.30	-4	17,988	-0.02%
2020/12/04	1	45.15	16	44.43	44.30	-15	17,926	-0.08%
2020/12/03	5	44.63	5	44.67	44.35	0	17,860	0.00%
2020/12/02	6	44.82	8	45.30	44.70	-2	17,857	-0.01%
2020/12/01	208	45.75	5	44.77	45.80	203	17,637	1.15%	大買/鉅額交易
2020/11/30	21	44.97	2	45.38	44.60	19	17,461	0.11%
2020/11/27	67	44.50	73	44.82	45.15	-6	17,327	-0.03%
2020/11/26	11	43.46	14	43.45	43.65	-3	17,355	-0.02%
2020/11/25	29	43.26	17	42.89	42.40	12	17,154	0.07%
2020/11/24	34	44.66	33	44.52	43.20	1	17,057	0.01%
2020/11/23	519	43.43	15.7	43.27	44.40	503.3	16,399	3.07%	大買/鉅額交易
2020/11/20	1,017	40.49	4	40.31	40.40	1,013	16,776	6.04%	大買/鉅額交易
2020/11/19	4	39.75	4	39.19	39.00	0	16,927	0.00%
2020/11/18	2	39.85	3	39.73	39.55	-1	17,618	-0.01%
2020/11/17	17	40.09	12	40.05	39.50	5	18,922	0.03%
2020/11/16	8	40.33	11	39.72	41.35	-3	21,270	-0.01%
2020/11/13	0	0.00	10	38.85	38.70	-10	21,508	-0.05%
2020/11/12	12	38.36	16	39.92	38.15	-4	21,713	-0.02%
2020/11/11	10	39.77	14	39.60	40.35	-4	21,395	-0.02%
2020/11/10	13	38.96	15	39.50	38.05	-2	20,909	-0.01%
2020/11/09	2	38.70	22	38.60	39.00	-20	20,791	-0.10%
2020/11/06	0	0.00	2	38.10	37.65	-2	20,707	-0.01%
2020/11/05	3	37.80	4	37.75	37.90	-1	20,769	0.00%
2020/11/04	2	36.60	201	36.54	37.00	-199	20,901	-0.95%	大賣/鉅額交易
2020/11/03	0	0.00	1	36.15	36.90	-1	21,491	0.00%
2020/11/02	2	35.28	0	0.00	35.30	2	22,085	0.01%
2020/10/30	1	36.45	2	36.25	36.05	-1	22,205	0.00%
2020/10/29	2	36.63	1	36.85	37.20	1	22,509	0.00%
2020/10/28	10.2	38.05	5	37.55	37.55	5.2	22,554	0.02%
2020/10/27	4	38.45	1	38.50	38.45	3	22,538	0.01%
2020/10/26	212	38.83	7	38.24	38.10	205	22,623	0.91%	大買/鉅額交易
2020/10/23	5	37.85	6	37.89	38.15	-1	22,541	0.00%
2020/10/22	0	0.00	2	37.83	37.80	-2	22,637	-0.01%
2020/10/21	0	0.00	55	37.37	37.40	-55	22,620	-0.24%
2020/10/20	1	36.70	2	37.15	36.75	-1	22,601	0.00%
2020/10/19	5	36.90	0	0.00	37.15	5	22,594	0.02%
2020/10/16	29	37.89	1	39.05	36.80	28	22,574	0.12%
2020/10/15	63	39.62	26	39.77	39.00	37	22,229	0.17%
2020/10/14	8	38.86	12	39.01	38.70	-4	21,642	-0.02%
2020/10/13	10	38.54	8	38.50	38.30	2	21,478	0.01%
2020/10/12	6	38.14	20	38.38	38.30	-14	21,336	-0.07%
2020/10/08	22	38.80	15	38.01	37.95	7	21,233	0.03%
2020/10/07	10	38.15	15	38.29	38.40	-5	21,039	-0.02%
2020/10/06	7	37.58	0	0.00	37.45	7	20,941	0.03%
2020/10/05	2	36.50	2	36.63	36.90	0	21,030	0.00%
2020/09/30	0	0.00	18	36.00	36.30	-18	21,064	-0.09%
2020/09/29	3	35.92	2	35.98	35.75	1	21,134	0.00%
2020/09/28	4	35.38	4	35.68	35.45	0	21,083	0.00%
2020/09/25	3	35.42	2	35.98	34.95	1	21,098	0.00%
2020/09/24	7	35.84	3	36.25	35.30	4	21,089	0.02%
2020/09/23	16	38.08	19	37.45	37.10	-3	21,179	-0.01%
2020/09/22	11	37.78	11	37.55	37.05	0	20,890	0.00%
2020/09/21	2	37.53	5	37.51	37.40	-3	20,794	-0.01%
2020/09/18	13	38.05	300	37.53	37.60	-287	20,814	-1.38%	大賣/鉅額交易
2020/09/17	7	37.47	9	38.12	38.20	-2	20,556	-0.01%
2020/09/16	0	0.00	2	36.58	36.40	-2	20,061	-0.01%
2020/09/15	1	35.90	0	0.00	35.90	1	19,992	0.01%
2020/09/14	0	0.00	2	35.70	36.10	-2	20,063	-0.01%
2020/09/11	1	34.80	1	34.65	34.65	0	20,003	0.00%
2020/09/10	1	36.60	2	36.70	36.20	-1	19,836	-0.01%
2020/09/09	0	0.00	1	35.95	36.40	-1	19,777	-0.01%
2020/09/08	1	36.00	4	36.08	35.90	-3	19,786	-0.02%
2020/09/07	5	35.85	10	36.11	35.70	-5	19,811	-0.03%
2020/09/04	2	36.95	301.8	36.50	36.75	-299.8	19,837	-1.51%	大賣/鉅額交易
2020/09/03	17	37.96	7	37.95	37.40	10	19,855	0.05%
2020/09/02	7	37.96	4	37.79	38.00	3	19,694	0.02%
2020/09/01	11	38.20	11	37.57	38.55	0	19,779	0.00%
2020/08/31	1	36.90	1	37.40	36.70	0	19,408	0.00%
2020/08/28	10	37.72	7	37.76	37.40	3	19,647	0.02%
2020/08/27	63	37.45	94	37.15	37.35	-31	20,272	-0.15%
2020/08/26	406	40.97	102	39.94	38.40	304	19,892	1.53%	大買/大賣/鉅額交易
2020/08/25	333	38.79	5.9	38.61	38.40	327.1	18,326	1.78%	大買/鉅額交易
2020/08/24	24	38.72	37	37.95	39.00	-13	17,887	-0.07%
2020/08/21	38	38.56	19	38.39	37.95	19	17,062	0.11%
2020/08/20	169	37.94	146	38.07	38.75	23	15,582	0.15%	大買/大賣/
2020/08/19	2	36.15	11	36.59	36.85	-9	12,641	-0.07%
2020/08/18	7	32.64	8	33.04	33.50	-1	11,930	-0.01%
2020/08/17	6	31.73	16	31.72	32.00	-10	11,501	-0.09%
2020/08/13	2	30.38	7	30.14	30.05	-5	11,222	-0.04%
2020/08/12	10	29.65	0	0.00	29.90	10	11,049	0.09%
2020/08/11	0	0.00	5	29.87	29.80	-5	10,944	-0.05%
2020/08/10	3	30.82	10	32.05	30.40	-7	10,915	-0.06%
2020/08/07	25	31.63	6	32.23	32.40	19	10,682	0.18%
2020/08/06	19	31.29	13	31.57	32.65	6	10,058	0.06%
2020/08/05	8	29.71	13	29.65	29.70	-5	9,412	-0.05%
2020/08/04	5	28.99	10	30.37	28.80	-5	9,278	-0.05%
2020/08/03	9	29.82	9	29.93	29.70	0	8,947	0.00%
2020/07/31	3	29.50	7	29.38	29.35	-4	8,858	-0.05%
2020/07/30	6	29.24	9	29.30	29.55	-3	8,845	-0.03%
2020/07/29	0	0.00	3	28.33	28.40	-3	8,775	-0.03%
2020/07/28	3	28.40	1	28.90	27.40	2	8,775	0.02%
2020/07/27	1	27.90	1	28.80	28.55	0	8,632	0.00%
2020/07/24	5	28.45	1	28.90	27.95	4	8,703	0.05%
2020/07/23	0	0.00	54	28.83	28.55	-54	8,690	-0.62%
2020/07/22	1	27.85	3	28.20	28.45	-2	8,692	-0.02%
2020/07/20	5	26.85	4	26.85	26.90	1	9,037	0.01%
2020/07/17	3	27.03	0	0.00	27.05	3	9,148	0.03%
2020/07/16	1	28.00	8	28.20	28.05	-7	9,131	-0.08%
2020/07/15	43	28.75	8	28.92	28.65	35	9,100	0.38%
2020/07/14	18	29.48	0	0.00	29.35	18	9,016	0.20%
2020/07/13	0	0.00	20	29.92	30.15	-20	8,848	-0.23%
2020/07/10	34	29.39	6	29.01	28.95	28	8,720	0.32%
2020/07/09	9	29.39	5	29.75	29.70	4	8,548	0.05%
2020/07/08	17	29.86	4	29.75	29.45	13	8,462	0.15%
2020/07/07	4	28.85	8	29.07	29.15	-4	8,344	-0.05%
2020/07/06	0	0.00	4	29.15	29.20	-4	8,298	-0.05%
2020/07/03	20	29.75	81	29.35	29.10	-61	8,235	-0.74%
2020/07/02	82	29.98	7	29.45	29.80	75	8,010	0.94%
2020/07/01	2	28.35	15	28.66	28.50	-13	7,748	-0.17%
2020/06/30	0	0.00	1	28.55	28.30	-1	7,703	-0.01%
2020/06/29	18	28.13	0	0.00	27.85	18	7,753	0.23%
2020/06/24	0	0.00	17	28.71	29.20	-17	7,613	-0.22%
2020/06/23	15	28.15	0	0.00	28.15	15	7,535	0.20%
2020/06/22	0	0.00	5	28.75	28.60	-5	7,503	-0.07%
2020/06/19	4	28.91	4	28.98	28.30	0	7,478	0.00%
2020/06/18	3	28.75	2	28.80	28.80	1	7,303	0.01%
2020/06/17	5	28.05	6	28.63	28.60	-1	7,261	-0.01%
2020/06/16	11	28.53	14	28.73	28.35	-3	7,218	-0.04%
2020/06/15	13	28.54	0	0.00	28.05	13	7,204	0.18%
2020/06/12	5	29.25	13	28.95	29.65	-8	7,134	-0.11%
2020/06/11	4	29.25	2	29.55	29.20	2	7,085	0.03%
2020/06/10	9	29.46	18	29.50	30.00	-9	6,942	-0.13%
2020/06/09	4	28.20	20	28.40	28.30	-16	6,772	-0.24%
2020/06/08	3	29.40	9	30.58	29.10	-6	6,677	-0.09%
2020/06/05	1.1	29.09	1	29.05	29.10	0.1	6,346	0.00%
2020/06/04	1	29.20	1	29.20	29.30	0	6,172	0.00%
2020/06/03	2	29.20	12.7	28.92	28.95	-10.7	5,701	-0.19%
2020/06/02	1	26.45	23	25.98	27.00	-22	4,644	-0.47%
2020/05/28	0	0.00	5	24.75	24.50	-5	4,262	-0.12%
2020/05/26	10	24.60	0	0.00	24.15	10	4,214	0.24%
2020/05/20	0	0.00	5	24.00	24.05	-5	4,110	-0.12%
2020/05/18	0	0.00	10	23.00	23.00	-10	3,999	-0.25%
2020/05/15	5	23.60	0	0.00	23.25	5	3,969	0.13%
2020/05/13	10	24.90	0	0.00	25.00	10	3,803	0.26%
2020/05/12	1	25.00	0	0.00	25.10	1	3,793	0.03%
2020/05/11	0	0.00	9	25.74	25.55	-9	3,765	-0.24%
2020/05/07	7	25.04	1	25.00	24.95	6	3,674	0.16%
2020/05/06	3	24.80	8	25.40	25.05	-5	3,624	-0.14%
2020/05/05	1	25.15	2	24.98	25.40	-1	3,573	-0.03%
2020/05/04	8	24.34	7	24.25	24.40	1	3,499	0.03%
2020/04/30	0	0.00	7	24.60	24.55	-7	3,499	-0.20%
2020/04/29	20	24.54	0	0.00	24.40	20	3,496	0.57%
2020/04/24	10	24.00	1	24.35	23.70	9	3,331	0.27%
2020/04/23	1	23.85	3	24.37	24.05	-2	3,179	-0.06%
2020/04/22	43	22.58	24	22.70	23.20	19	2,893	0.66%
2020/04/21	8	21.69	7	21.60	21.45	1	2,794	0.04%
2020/04/20	6	21.80	7	21.95	22.00	-1	2,755	-0.04%
2020/04/17	9	21.96	6	21.50	21.50	3	2,740	0.11%
2020/04/16	0	0.00	7	21.50	21.50	-7	2,717	-0.26%
2020/04/15	0	0.00	5	21.00	21.30	-5	2,700	-0.19%
2020/04/14	13	20.64	12	20.60	20.95	1	2,702	0.04%
2020/04/13	0	0.00	6	20.35	20.25	-6	2,701	-0.22%
2020/04/10	7	20.00	7	20.20	20.20	0	2,706	0.00%
2020/04/09	7	20.30	7	20.00	20.00	0	2,796	0.00%
2020/04/08	7	20.09	0	0.00	20.10	7	2,779	0.25%
2020/04/06	2	19.05	0	0.00	19.05	2	2,747	0.07%
2020/03/31	10	19.55	10	19.40	19.15	0	2,982	0.00%
2020/03/30	5	17.29	0	0.00	18.45	5	2,957	0.17%
2020/03/27	0	0.00	5	18.40	17.95	-5	2,943	-0.17%
2020/03/25	1	18.20	2	18.25	18.25	-1	3,134	-0.03%
2020/03/24	5	16.10	0	0.00	16.60	5	3,084	0.16%
2020/03/23	9	14.58	4	15.20	15.10	5	3,066	0.16%
2020/03/19	0	0.00	4	13.75	13.70	-4	3,048	-0.13%
2020/03/18	0	0.00	3	15.10	15.20	-3	2,956	-0.10%
2020/03/13	0	0.00	1.5	19.77	19.85	-1.5	2,724	-0.06%
2020/03/12	1.5	21.63	0	0.00	21.65	1.5	2,651	0.06%
2020/03/05	0	0.00	2	25.70	25.70	-2	2,633	-0.08%
2020/03/04	1	25.40	0	0.00	25.65	1	2,653	0.04%
2020/03/02	1	23.85	1	24.20	24.50	0	2,640	0.00%
2020/02/27	0	0.00	4	25.78	24.30	-4	2,625	-0.15%
2020/02/26	1	25.45	0	0.00	25.60	1	2,597	0.04%
2020/02/25	0	0.00	1	24.85	24.95	-1	2,566	-0.04%
2020/02/20	1	25.10	0	0.00	25.10	1	2,554	0.04%
2020/02/19	0	0.00	5	25.25	25.15	-5	2,556	-0.20%
2020/02/17	0	0.00	1	24.80	24.80	-1	2,550	-0.04%
2020/02/13	0	0.00	1	24.95	24.65	-1	2,571	-0.04%
2020/02/12	0	0.00	6	24.80	24.80	-6	2,564	-0.23%
2020/02/10	2.4	23.76	2	23.98	24.15	0.4	2,540	0.02%
2020/02/06	1	24.15	0	0.00	24.25	1	2,544	0.04%
2020/02/04	3	22.88	0	0.00	23.15	3	2,556	0.12%
2020/02/03	1	22.00	2	22.30	22.20	-1	2,673	-0.04%
2020/01/31	12	23.98	0	0.00	24.00	12	2,653	0.45%
2020/01/30	1	24.90	0	0.00	24.65	1	2,631	0.04%
2020/01/17	1.2	27.62	0	0.00	27.55	1.2	2,596	0.05%
2020/01/16	1	27.75	0	0.00	27.80	1	2,616	0.04%
2020/01/15	0	0.00	4	27.71	27.85	-4	2,687	-0.15%
2020/01/14	1	27.25	2	27.28	27.10	-1	2,655	-0.04%
2020/01/10	0	0.00	9	26.40	26.50	-9	2,656	-0.34%
2020/01/09	0	0.00	1	27.00	26.85	-1	2,658	-0.04%
2020/01/08	6	26.64	1	26.55	26.55	5	2,780	0.18%
2020/01/07	11	27.91	1	27.55	27.50	10	2,827	0.35%
2020/01/06	0	0.00	6	28.30	28.25	-6	2,859	-0.21%
2020/01/03	0	0.00	4	28.50	28.25	-4	2,842	-0.14%
2020/01/02	6	28.10	0	0.00	27.80	6	2,762	0.22%
2019/12/31	1	27.65	1	27.80	27.70	0	2,787	0.00%
2019/12/30	7	28.44	6	28.00	28.00	1	2,797	0.04%
2019/12/27	1	28.35	9	28.45	28.35	-8	2,757	-0.29%
2019/12/26	8.2	28.19	17	28.20	28.30	-8.8	2,692	-0.33%
2019/12/25	7	27.37	16	27.69	27.80	-9	2,500	-0.36%
2019/12/24	1	26.55	0	0.00	26.55	1	2,413	0.04%
2019/12/23	17	27.16	6	26.90	26.90	11	2,423	0.45%
2019/12/20	19	27.53	47	27.95	27.50	-28	2,391	-1.17%
2019/12/17	0	0.00	5	26.75	26.65	-5	2,248	-0.22%
2019/12/16	10	26.55	2	26.50	26.50	8	2,290	0.35%
2019/12/12	2	26.00	0	0.00	26.00	2	2,388	0.08%
2019/12/11	0	0.00	0.9	25.75	25.85	-0.9	2,724	-0.03%
2019/12/10	3	25.68	9	25.75	25.65	-6	2,822	-0.21%
2019/12/09	0	0.00	3	25.97	25.85	-3	2,870	-0.10%
2019/12/06	1	25.70	2	26.13	26.05	-1	3,059	-0.03%
2019/12/04	0	0.00	1	25.95	25.90	-1	3,421	-0.03%
2019/12/02	4	25.36	1	25.15	25.35	3	3,517	0.09%
2019/11/29	6	26.35	0	0.00	26.15	6	3,555	0.17%
2019/11/21	1	26.75	0	0.00	26.70	1	4,018	0.02%
2019/11/19	8	26.91	0	0.00	26.80	8	4,160	0.19%
2019/11/18	1	26.90	1	27.15	27.15	0	4,240	0.00%
2019/11/13	1	27.00	0	0.00	26.60	1	4,489	0.02%
2019/11/12	2	26.70	0	0.00	26.90	2	4,493	0.04%
2019/11/08	0	0.00	1	27.45	27.65	-1	4,518	-0.02%
2019/11/07	3	27.33	0	0.00	27.45	3	4,558	0.07%
2019/11/06	6	27.56	0	0.00	27.35	6	4,571	0.13%
2019/11/05	0	0.00	3	27.70	27.80	-3	4,572	-0.07%
2019/11/04	2	27.85	0	0.00	27.80	2	4,603	0.04%
2019/11/01	6	28.06	3	28.00	28.15	3	4,607	0.07%
2019/10/31	10	28.92	2	29.23	28.70	8	4,584	0.17%
2019/10/30	0	0.00	10	29.00	29.00	-10	4,501	-0.22%
2019/10/29	1	28.50	0	0.00	28.40	1	4,579	0.02%
2019/10/28	11	28.40	0	0.00	28.35	11	4,594	0.24%
2019/10/24	1	28.85	1	28.85	28.90	0	4,621	0.00%
2019/10/23	0	0.00	3.7	29.04	29.05	-3.7	4,657	-0.08%
2019/10/21	0.2	28.40	0	0.00	28.40	0.2	4,629	0.00%
2019/10/18	1	28.60	1	28.70	28.70	0	4,679	0.00%
2019/10/16	3	28.62	6	28.71	28.70	-3	4,749	-0.06%
2019/10/15	8.2	27.90	3	28.30	28.30	5.2	4,662	0.11%
2019/10/07	3	27.15	0	0.00	27.25	3	5,396	0.06%
2019/10/04	4	27.63	0	0.00	27.65	4	5,404	0.07%
2019/10/01	0.2	28.90	0	0.00	28.90	0.2	5,508	0.00%
2019/09/27	1.1	29.43	0	0.00	29.15	1.1	5,527	0.02%
2019/09/26	0	0.00	10	30.00	30.05	-10	5,525	-0.18%
2019/09/23	11	30.58	18	30.73	30.35	-7	5,547	-0.13%
2019/09/11	1	27.65	0	0.00	27.65	1	5,550	0.02%
2019/09/10	3	28.28	2	28.73	28.35	1	5,526	0.02%
2019/09/09	3	28.07	2	28.55	28.20	1	5,567	0.02%
2019/09/06	18	28.99	16	29.49	28.60	2	5,543	0.04%
2019/09/05	4	28.65	1	29.15	28.50	3	5,199	0.06%
2019/09/04	0	0.00	2	28.55	28.70	-2	5,121	-0.04%
2019/09/03	5	28.49	4	29.34	28.90	1	5,107	0.02%
2019/09/02	11	28.78	20	28.38	29.00	-9	4,945	-0.18%
2019/08/30	18	27.73	5	28.27	27.35	13	4,867	0.27%
2019/08/28	6	27.67	0	0.00	27.70	6	4,637	0.13%
2019/08/27	0	0.00	7	27.64	27.70	-7	4,575	-0.15%
2019/08/26	0	0.00	2	27.00	26.90	-2	4,495	-0.04%
2019/08/23	4	27.23	2	27.50	27.45	2	4,454	0.04%
2019/08/22	1	27.15	4	26.99	27.05	-3	4,329	-0.07%
2019/08/21	1	26.75	0	0.00	26.75	1	4,229	0.02%
2019/08/20	1	26.55	1	26.95	26.50	0	4,192	0.00%
2019/08/19	0	0.00	1	26.05	26.25	-1	4,110	-0.02%
2019/08/16	3	25.80	0	0.00	25.80	3	4,037	0.07%
2019/08/15	1	25.20	22	26.16	26.15	-21	3,992	-0.53%
2019/08/13	1	25.85	7	25.91	25.75	-6	3,863	-0.16%
2019/08/12	0	0.00	8	25.78	25.95	-8	3,757	-0.21%
2019/08/07	1	24.30	1	24.05	23.60	0	3,702	0.00%
2019/08/06	0	0.00	4	23.16	24.00	-4	3,791	-0.11%
2019/08/02	5	25.00	2	24.55	24.50	3	3,916	0.08%
2019/07/31	3	25.48	0	0.00	25.75	3	3,999	0.08%
2019/07/30	10	25.60	0	0.00	25.65	10	4,010	0.25%
2019/07/29	3	26.30	0	0.00	26.35	3	4,035	0.07%
2019/07/26	2	26.80	0	0.00	26.75	2	4,037	0.05%
2019/07/25	1	26.55	4	26.98	27.00	-3	4,028	-0.07%
2019/07/22	2	25.50	0	0.00	25.65	2	3,953	0.05%
2019/07/19	2	25.70	0	0.00	25.90	2	3,971	0.05%
2019/07/18	5	26.03	0	0.00	25.65	5	3,996	0.13%
2019/07/16	0	0.00	1	27.10	26.70	-1	4,076	-0.02%
2019/07/15	10	26.57	1	26.50	26.50	9	4,108	0.22%
2019/07/11	4	26.84	0	0.00	26.80	4	4,408	0.09%
2019/07/10	3	26.80	0	0.00	27.20	3	4,515	0.07%
2019/07/09	4	26.98	0	0.00	26.90	4	4,696	0.09%
2019/07/08	15	27.60	9	27.62	27.45	6	5,160	0.12%
2019/07/05	4	26.51	15	27.06	27.00	-11	5,857	-0.19%
2019/07/04	10	26.53	18	26.67	26.75	-8	5,700	-0.14%
2019/07/03	0	0.00	5	25.35	25.20	-5	5,573	-0.09%
2019/07/02	1	26.20	1	26.60	25.90	0	5,601	0.00%
2019/07/01	0	0.00	5	25.90	26.00	-5	5,601	-0.09%
2019/06/26	1	25.15	0	0.00	25.50	1	5,737	0.02%
2019/06/21	0	0.00	1	25.65	25.55	-1	5,895	-0.02%
2019/06/20	1	26.10	2	25.90	26.05	-1	5,935	-0.02%
2019/06/18	2	25.30	0	0.00	25.30	2	6,078	0.03%
2019/06/17	1	25.65	3	26.02	25.90	-2	6,100	-0.03%
2019/06/14	2	24.85	13	24.93	25.25	-11	6,083	-0.18%
2019/06/12	0	0.00	3	25.50	25.00	-3	6,351	-0.05%
2019/06/10	0	0.00	2	25.25	25.25	-2	6,416	-0.03%
2019/06/06	23	25.20	23	25.55	24.50	0	6,437	0.00%
2019/06/05	10	24.70	2	24.70	24.50	8	6,393	0.13%
2019/06/04	0	0.00	1	24.25	24.25	-1	6,454	-0.02%
2019/06/03	1	24.40	0	0.00	24.25	1	6,495	0.02%
2019/05/30	0	0.00	2	24.48	24.60	-2	6,532	-0.03%
2019/05/29	1	24.20	0	0.00	24.25	1	6,571	0.02%
2019/05/27	5	24.55	6	24.51	24.55	-1	6,765	-0.01%
2019/05/17	1	24.55	0	0.00	23.90	1	7,294	0.01%
2019/05/16	2	24.40	0	0.00	24.40	2	7,583	0.03%
2019/05/14	2	24.65	1	24.65	24.55	1	8,016	0.01%
2019/05/13	2	23.70	0	0.00	23.30	2	8,253	0.02%
2019/05/09	1	25.60	0	0.00	25.50	1	8,772	0.01%
2019/05/07	2	26.70	0	0.00	26.65	2	8,903	0.02%
2019/05/06	3	26.50	0	0.00	26.30	3	8,994	0.03%
2019/05/03	2	27.60	1	27.60	27.60	1	9,300	0.01%
2019/05/02	1	27.35	0	0.00	27.35	1	9,345	0.01%
2019/04/29	4	26.64	1	27.25	26.60	3	9,689	0.03%
2019/04/26	4	27.45	0	0.00	27.30	4	9,797	0.04%
2019/04/24	1	28.35	0	0.00	28.35	1	10,373	0.01%
2019/04/19	7	28.94	0	0.00	28.90	7	10,523	0.07%
2019/04/18	14	28.88	0	0.00	28.65	14	10,517	0.13%
2019/04/17	1	29.65	0	0.00	29.85	1	10,458	0.01%
2019/04/16	0	0.00	2	29.80	30.15	-2	10,576	-0.02%
2019/04/15	225	29.80	224	29.85	29.25	1	10,637	0.01%	大買/大賣/
2019/04/12	20	29.67	2	30.33	29.05	18	10,596	0.17%
2019/04/11	26	30.96	53	30.34	30.70	-27	10,145	-0.27%
2019/04/10	2	28.55	3	28.57	28.55	-1	9,180	-0.01%
2019/04/09	1	27.85	0	0.00	27.85	1	9,094	0.01%
2019/04/08	2	27.53	1	28.25	27.50	1	9,061	0.01%
2019/04/03	0	0.00	3	27.67	27.60	-3	9,079	-0.03%
2019/04/01	0	0.00	1	27.55	27.30	-1	9,101	-0.01%
2019/03/28	2	27.10	0	0.00	26.65	2	9,332	0.02%
2019/03/27	0	0.00	5	26.82	26.90	-5	9,489	-0.05%
2019/03/26	0	0.00	1	26.10	26.05	-1	9,577	-0.01%
2019/03/25	7	26.27	4	26.13	26.10	3	9,814	0.03%
2019/03/22	3	27.10	0	0.00	27.15	3	9,900	0.03%
2019/03/21	0	0.00	9	27.43	27.55	-9	10,038	-0.09%
2019/03/18	4	26.21	0	0.00	26.25	4	10,916	0.04%
2019/03/15	3	27.43	1	27.45	27.15	2	10,826	0.02%
2019/03/14	2	27.55	0	0.00	27.70	2	10,870	0.02%
2019/03/13	1	27.90	0	0.00	28.00	1	11,142	0.01%
2019/03/12	2	27.73	1	27.75	27.70	1	11,336	0.01%
2019/03/11	1	27.25	0	0.00	27.50	1	11,605	0.01%
2019/03/08	5	27.80	0	0.00	27.70	5	12,319	0.04%
2019/03/07	3	29.05	0	0.00	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	2	28.80	0	0.00	28.75	2	13,769	0.01%
2019/03/04	3	28.83	0	0.00	29.30	3	13,904	0.02%
2019/02/27	4	28.70	0	0.00	28.75	4	13,919	0.03%
2019/02/26	4	29.60	0	0.00	29.45	4	13,911	0.03%
2019/02/25	0	0.00	3	30.32	30.25	-3	13,990	-0.02%
2019/02/22	2	30.85	0	0.00	30.10	2	14,172	0.01%
2019/02/20	0	0.00	1	30.25	30.15	-1	14,199	-0.01%
2019/02/19	6	30.31	5	30.10	30.15	1	14,224	0.01%
2019/02/18	5	30.06	1	30.20	29.95	4	14,215	0.03%
2019/02/15	8	31.20	10	31.80	31.00	-2	14,082	-0.01%
2019/02/14	10	31.34	5	31.90	31.25	5	13,848	0.04%
2019/02/13	230	31.49	239	31.55	31.35	-9	13,838	-0.07%	大買/大賣/
2019/02/12	286	30.86	292	30.92	31.30	-6	13,648	-0.04%	大買/大賣/
2019/02/11	13	31.05	12	30.54	31.15	1	13,564	0.01%
2019/01/28	7	29.00	12	29.16	29.00	-5	13,834	-0.04%
2019/01/25	13	29.06	7	28.81	28.75	6	14,039	0.04%
2019/01/24	20	28.63	3	28.65	28.40	17	14,141	0.12%
2019/01/21	0	0.00	2	29.20	28.80	-2	13,979	-0.01%
2019/01/18	2	28.40	14	28.63	29.05	-12	13,906	-0.09%
2019/01/17	46	28.59	42	29.12	28.40	4	13,893	0.03%
2019/01/16	21	27.28	46	28.10	28.95	-25	13,553	-0.18%
2019/01/15	20	27.00	41	27.42	27.05	-21	13,306	-0.16%
2019/01/14	1	26.10	14	26.35	26.25	-13	13,137	-0.10%
2019/01/11	5	26.92	0	0.00	26.40	5	13,213	0.04%
2019/01/10	1	26.60	2	26.50	26.85	-1	13,196	-0.01%
2019/01/09	36	26.91	40	27.50	26.40	-4	13,169	-0.03%
2019/01/08	41	26.98	1	27.00	26.75	40	13,080	0.31%
2019/01/07	2	26.25	9	26.00	26.85	-7	12,900	-0.05%
2019/01/04	4	23.98	0	0.00	24.45	4	12,832	0.03%
2019/01/03	3	25.65	6	25.78	25.45	-3	12,756	-0.02%
2019/01/02	0	0.00	10	25.96	25.70	-10	12,860	-0.08%
2018/12/28	103	25.45	100	25.38	25.45	3	12,985	0.02%	大買/
2018/12/27	0	0.00	4	25.99	25.45	-4	13,109	-0.03%
2018/12/26	102	24.95	100	26.03	24.95	2	13,064	0.02%	大買/
2018/12/25	12	25.58	10	25.59	25.60	2	13,032	0.02%
2018/12/24	8	26.54	13	26.58	26.50	-5	12,977	-0.04%
2018/12/22	6	26.29	40	26.21	26.25	-34	13,007	-0.26%
2018/12/21	42	26.18	2	26.50	26.95	40	13,020	0.31%
2018/12/20	0	0.00	10	25.15	25.65	-10	12,743	-0.08%
2018/12/19	4	25.54	0	0.00	25.45	4	12,634	0.03%
2018/12/18	67	26.43	48	25.73	26.00	19	12,559	0.15%
2018/12/17	42	27.43	35	28.00	27.25	7	12,402	0.06%
2018/12/14	73	27.86	70	27.73	27.70	3	12,378	0.02%
2018/12/13	141	30.00	216	29.88	28.80	-75	12,204	-0.61%	大買/大賣/
2018/12/12	10	28.10	14	28.86	29.70	-4	11,430	-0.03%
2018/12/11	18	26.96	0	0.00	27.00	18	11,257	0.16%
2018/12/10	12	26.63	12	26.53	26.70	0	11,295	0.00%
2018/12/07	2	27.90	5	28.00	28.10	-3	11,245	-0.03%
2018/12/06	4	28.95	7	28.77	27.55	-3	11,175	-0.03%
2018/12/05	8	30.09	0	0.00	30.25	8	10,997	0.07%
2018/12/04	102	31.45	68	31.86	31.50	34	10,949	0.31%	大買/
2018/12/03	66	32.23	57	32.83	31.90	9	10,750	0.08%
2018/11/30	22	30.12	28	30.72	31.25	-6	10,080	-0.06%
2018/11/29	0	0.00	8	28.45	28.45	-8	9,212	-0.09%
2018/11/28	40	26.10	0	0.00	25.90	40	8,915	0.45%
2018/11/27	6	24.53	5	24.12	24.80	1	8,751	0.01%
2018/11/23	1	23.60	0	0.00	23.45	1	8,811	0.01%
2018/11/22	3	25.15	0	0.00	24.25	3	9,015	0.03%
2018/11/21	9	26.00	2	25.80	25.55	7	8,951	0.08%
2018/11/20	3	25.80	0	0.00	25.75	3	8,885	0.03%
2018/11/19	0	0.00	5	25.00	25.65	-5	8,898	-0.06%
2018/11/16	2	24.90	0	0.00	24.60	2	9,020	0.02%
2018/11/15	0	0.00	1	24.35	24.45	-1	9,163	-0.01%
2018/11/14	8	24.35	0	0.00	24.10	8	9,169	0.09%
2018/11/13	1	23.35	2	23.50	24.15	-1	9,201	-0.01%
2018/11/12	2	24.10	0	0.00	24.10	2	9,232	0.02%
2018/11/09	0	0.00	5	23.85	23.80	-5	9,218	-0.05%
2018/11/08	8	26.01	6	24.60	24.65	2	9,232	0.02%
2018/11/07	15	25.42	8	25.07	25.80	7	9,204	0.08%
2018/11/06	0	0.00	9	25.04	24.30	-9	9,220	-0.10%
2018/11/05	12	26.55	3	27.10	25.75	9	9,225	0.10%
2018/11/02	0	0.00	2	24.93	26.00	-2	8,734	-0.02%
2018/11/01	1	23.70	1	23.35	23.65	0	8,434	0.00%
2018/10/30	2	20.70	2	20.68	21.00	0	8,139	0.00%
2018/10/29	1	20.45	2	20.83	20.30	-1	8,095	-0.01%
2018/10/25	1	20.80	0	0.00	20.75	1	8,232	0.01%
2018/10/24	0	0.00	1	23.40	23.05	-1	8,230	-0.01%
2018/10/22	1	23.90	3	23.58	23.90	-2	8,524	-0.02%
2018/10/19	2	23.48	1	23.60	23.25	1	8,669	0.01%
2018/10/18	5	24.51	5	24.50	24.50	0	8,841	0.00%
2018/10/17	2	25.05	0	0.00	24.25	2	8,960	0.02%
2018/10/16	1	25.15	10	24.90	24.50	-9	9,063	-0.10%
2018/10/15	11	24.18	1	24.90	24.75	10	9,181	0.11%
2018/10/12	1	23.40	2	23.90	24.05	-1	9,501	-0.01%
2018/10/11	4	23.05	5	23.37	23.05	-1	9,716	-0.01%
2018/10/09	1	25.60	0	0.00	25.60	1	9,883	0.01%
2018/10/08	2	26.30	3	27.15	26.30	-1	9,900	-0.01%
2018/10/05	2	28.60	5	28.70	28.60	-3	9,810	-0.03%
2018/09/28	1	32.60	0	0.00	32.35	1	10,444	0.01%
2018/09/25	3	32.75	5	33.93	33.95	-2	11,420	-0.02%
2018/09/21	0	0.00	1	32.70	32.85	-1	11,721	-0.01%
2018/09/20	2	32.10	4	32.05	31.60	-2	11,692	-0.02%
2018/09/17	0	0.00	5	34.00	34.35	-5	11,951	-0.04%
2018/09/14	1	34.50	0	0.00	34.65	1	12,053	0.01%
2018/09/12	0	0.00	1	33.85	33.95	-1	12,365	-0.01%
2018/09/11	0	0.00	3	33.73	34.10	-3	12,775	-0.02%
2018/09/10	8	34.11	1	33.50	33.50	7	12,938	0.05%
2018/09/07	0	0.00	1	38.85	37.20	-1	13,031	-0.01%
2018/09/06	0	0.00	11	39.66	38.20	-11	13,277	-0.08%
2018/09/05	2	39.95	0	0.00	39.70	2	13,695	0.01%
2018/09/04	0	0.00	6	39.60	40.35	-6	14,177	-0.04%
2018/08/31	0	0.00	3	41.40	41.65	-3	14,562	-0.02%
2018/08/30	6	41.83	7	41.52	41.85	-1	14,713	-0.01%
2018/08/29	5	41.31	16	41.21	40.90	-11	14,755	-0.07%
2018/08/24	1	38.00	0	0.00	38.35	1	16,260	0.01%
2018/08/23	8	38.80	7	38.15	37.90	1	16,866	0.01%
2018/08/22	0	0.00	1	39.95	39.20	-1	17,355	-0.01%
2018/08/20	0	0.00	1	36.20	36.05	-1	17,824	-0.01%
2018/08/17	17	37.80	10	37.20	37.05	7	18,015	0.04%
2018/08/16	1	37.80	3	36.85	37.80	-2	18,146	-0.01%
2018/08/14	2	39.20	0	0.00	39.20	2	18,368	0.01%
2018/08/13	1	39.85	0	0.00	37.45	1	18,516	0.01%
2018/08/10	5	41.91	29	41.05	41.00	-24	18,671	-0.13%
2018/08/09	1	45.00	0	0.00	44.70	1	18,662	0.01%
2018/08/08	1	44.90	0	0.00	44.60	1	19,369	0.01%
2018/08/06	2	45.30	0	0.00	44.50	2	19,966	0.01%
2018/08/03	0	0.00	4	44.29	45.10	-4	20,087	-0.02%
2018/08/02	7	44.26	2	43.93	43.25	5	20,151	0.02%
2018/08/01	2	46.58	0	0.00	46.35	2	20,139	0.01%
2018/07/31	5	46.75	1	47.80	47.00	4	20,239	0.02%
2018/07/30	1	46.50	0	0.00	46.45	1	20,574	0.00%
2018/07/27	6	48.51	0	0.00	48.65	6	20,620	0.03%
2018/07/26	1	46.75	1	47.50	47.65	0	20,598	0.00%
2018/07/25	6	46.88	17	44.61	47.10	-11	20,590	-0.05%
2018/07/24	1	44.55	0	0.00	44.95	1	20,477	0.00%
2018/07/23	15	43.15	0	0.00	43.50	15	20,442	0.07%
2018/07/20	1	45.80	1	43.80	43.50	0	20,453	0.00%
2018/07/19	0	0.00	4	44.65	44.80	-4	20,503	-0.02%
2018/07/18	16	46.90	3	46.80	45.85	13	20,485	0.06%
2018/07/17	1	51.30	5	50.38	50.90	-4	20,276	-0.02%
2018/07/16	3	50.33	6	50.60	49.65	-3	20,265	-0.01%
2018/07/12	6	52.35	3	51.90	52.60	3	20,531	0.01%
2018/07/11	1	52.30	1	53.40	51.80	0	20,832	0.00%
2018/07/10	3	52.40	7	52.61	52.40	-4	20,859	-0.02%
2018/07/09	1	53.80	1	56.40	54.00	0	20,861	0.00%
2018/07/06	11	55.20	12	55.58	55.50	-1	20,896	0.00%
2018/07/05	3	59.37	3	60.03	57.90	0	20,969	0.00%
2018/07/04	10	60.68	7	60.51	59.30	3	20,875	0.01%
2018/07/03	13	61.31	13	61.62	61.50	0	20,903	0.00%
2018/07/02	5	60.24	12	59.93	59.30	-7	20,719	-0.03%
2018/06/29	0	0.00	2	57.85	57.00	-2	20,522	-0.01%
2018/06/28	3	56.27	1	57.80	55.80	2	20,679	0.01%
2018/06/27	1	58.20	3	59.13	57.60	-2	21,421	-0.01%
2018/06/26	4	56.95	3	57.13	57.60	1	21,661	0.00%
2018/06/25	18	57.24	0	0.00	56.70	18	22,331	0.08%
2018/06/22	3	58.20	3	58.90	58.40	0	22,758	0.00%
2018/06/21	9	58.73	2	59.35	57.80	7	22,747	0.03%
2018/06/20	9	58.73	4	59.65	57.60	5	22,667	0.02%
2018/06/19	3	57.87	3	57.30	57.00	0	22,460	0.00%
2018/06/15	33	61.21	11	61.05	59.50	22	22,427	0.10%
2018/06/14	6	60.42	12	60.52	59.60	-6	22,244	-0.03%
2018/06/13	22	60.17	2	60.25	58.70	20	21,992	0.09%
2018/06/12	13	61.23	17	63.14	65.10	-4	21,603	-0.02%
2018/06/11	3	59.73	12	60.58	60.00	-9	21,153	-0.04%
2018/06/08	17	59.84	6	61.57	59.60	11	21,069	0.05%
2018/06/07	3	60.17	2	61.25	59.80	1	20,875	0.00%
2018/06/06	7	61.17	0	0.00	60.60	7	20,827	0.03%
2018/06/05	21	62.49	2	63.15	60.60	19	21,042	0.09%
2018/06/04	17	67.86	12	66.92	64.40	5	20,988	0.02%
2018/06/01	3	61.87	22	62.99	66.60	-19	20,470	-0.09%
2018/05/31	8	63.68	7	63.29	60.60	1	19,774	0.01%
2018/05/30	7	57.79	35	60.93	61.20	-28	19,175	-0.15%
2018/05/29	6	56.92	15	57.13	57.20	-9	18,789	-0.05%
2018/05/28	30	55.79	6	57.70	56.70	24	18,734	0.13%
2018/05/25	3	53.10	1	52.40	53.80	2	18,330	0.01%
2018/05/24	2	51.80	0	0.00	51.80	2	18,130	0.01%
2018/05/23	0	0.00	1	51.00	50.10	-1	18,104	-0.01%
2018/05/22	6	50.95	0	0.00	50.70	6	17,897	0.03%
2018/05/21	1	50.60	0	0.00	50.60	1	17,741	0.01%
2018/05/18	7	51.99	0	0.00	52.10	7	17,470	0.04%
2018/05/17	15	57.60	19	57.45	57.30	-4	17,203	-0.02%
2018/05/16	5	59.50	5	59.34	58.20	0	17,002	0.00%
2018/05/15	0	0.00	2	57.00	59.10	-2	16,351	-0.01%
2018/05/14	0	0.00	4	53.48	53.80	-4	16,107	-0.02%
2018/05/11	1	51.30	0	0.00	50.60	1	15,878	0.01%
2018/05/10	1	52.50	3	53.20	52.60	-2	15,750	-0.01%
2018/05/09	3	52.30	0	0.00	51.10	3	15,652	0.02%
2018/05/08	3	52.60	3	52.20	51.60	0	15,544	0.00%
2018/05/07	2	52.85	4	53.45	54.00	-2	15,424	-0.01%
2018/05/04	1	50.40	18	48.81	51.00	-17	15,013	-0.11%
2018/05/02	17	49.27	0	0.00	48.10	17	15,094	0.11%
2018/04/30	3	49.70	0	0.00	50.50	3	15,025	0.02%
2018/04/26	3	46.90	3	47.25	47.80	0	15,154	0.00%
2018/04/25	3	47.95	11	48.01	46.90	-8	15,449	-0.05%
2018/04/24	10	48.24	0	0.00	47.75	10	15,601	0.06%
2018/04/23	1	48.90	6	49.78	47.65	-5	15,674	-0.03%
2018/04/20	1	50.00	1	48.65	50.00	0	16,131	0.00%
2018/04/19	2	48.78	2	49.13	49.90	0	16,878	0.00%
2018/04/18	6	49.27	1	49.40	49.05	5	16,811	0.03%
2018/04/17	0	0.00	8	47.75	47.55	-8	16,604	-0.05%
2018/04/16	1	53.50	0	0.00	52.70	1	16,259	0.01%
2018/04/13	0	0.00	1	55.00	54.60	-1	16,165	-0.01%
2018/04/12	1	56.40	0	0.00	55.90	1	16,055	0.01%
2018/04/11	2	55.50	6	55.90	57.30	-4	16,235	-0.02%
2018/04/10	1	55.50	3	54.00	52.40	-2	16,328	-0.01%
2018/04/09	41	56.67	35	55.07	54.00	6	16,599	0.04%
2018/04/03	7	51.66	9	52.71	55.50	-2	16,941	-0.01%
2018/04/02	0	0.00	6	50.50	50.60	-6	16,618	-0.04%
2018/03/31	7	49.91	1	50.60	49.80	6	16,814	0.04%
2018/03/30	11	51.11	9	51.38	49.50	2	16,775	0.01%
2018/03/29	1	47.30	1	47.50	48.35	0	15,886	0.00%
2018/03/28	6	46.32	11	46.75	46.50	-5	15,454	-0.03%
2018/03/27	7	44.78	6.5	46.28	46.40	0.5	14,681	0.00%
2018/03/23	1	39.10	3	39.40	39.50	-2	14,181	-0.01%
2018/03/22	0	0.00	1	42.15	41.00	-1	14,100	-0.01%
2018/03/21	0	0.00	2	41.95	42.00	-2	13,843	-0.01%
2018/03/20	1	40.30	0	0.00	39.75	1	13,608	0.01%
2018/03/15	0	0.00	1	39.50	39.70	-1	13,402	-0.01%
2018/03/14	4	40.96	1	41.00	40.30	3	13,392	0.02%
2018/03/13	1	40.00	0	0.00	39.85	1	13,261	0.01%
2018/03/12	3	40.68	1	40.35	40.20	2	13,267	0.02%
2018/03/09	4	40.31	12	40.75	39.40	-8	13,276	-0.06%
2018/03/08	11	39.85	1	39.05	40.65	10	13,007	0.08%
2018/03/05	2	38.15	1	39.10	37.50	1	13,422	0.01%
2018/03/02	5	39.50	5	39.15	39.10	0	13,869	0.00%
2018/02/27	3	38.03	2	37.25	37.00	1	13,458	0.01%
2018/02/26	0	0.00	1	37.70	37.65	-1	13,563	-0.01%
2018/02/23	0	0.00	1	38.00	37.65	-1	13,544	-0.01%
2018/02/21	0	0.00	4	35.55	35.50	-4	13,554	-0.03%
2018/02/08	2	33.25	0	0.00	33.20	2	13,354	0.01%
2018/02/07	3	34.97	4	34.54	34.60	-1	13,440	-0.01%
2018/02/06	3	34.40	15	33.46	32.35	-12	13,389	-0.09%
2018/02/02	0	0.00	2	36.45	36.30	-2	13,266	-0.02%
2018/02/01	3	36.57	2	36.80	36.60	1	13,289	0.01%
2018/01/31	2	37.10	2	36.98	36.45	0	13,308	0.00%
2018/01/26	4	37.65	2	37.65	38.95	2	13,367	0.01%
2018/01/25	2	38.60	1	38.50	37.90	1	13,386	0.01%
2018/01/24	1	38.95	1	39.20	38.70	0	13,297	0.00%
2018/01/23	1	39.40	0	0.00	38.30	1	13,411	0.01%
2018/01/22	4	39.54	0	0.00	39.40	4	13,872	0.03%
2018/01/19	1	39.75	6	39.47	39.90	-5	14,166	-0.04%
2018/01/18	2	39.30	3	39.60	38.90	-1	13,806	-0.01%
2018/01/17	1	39.70	2	39.18	39.70	-1	13,511	-0.01%
2018/01/16	102	38.43	119	38.34	38.55	-17	13,081	-0.13%	大買/大賣/
2018/01/15	9	36.43	4	36.73	38.10	5	12,653	0.04%
2018/01/12	0	0.00	11	35.27	34.65	-11	11,733	-0.09%
2018/01/11	5	34.14	0	0.00	34.10	5	11,646	0.04%
2018/01/10	15	34.68	0	0.00	33.40	15	11,639	0.13%
2018/01/09	1	33.40	1	34.40	33.95	0	11,694	0.00%
2018/01/08	0	0.00	2	35.30	34.35	-2	11,867	-0.02%
2018/01/05	10	36.38	27	35.98	36.15	-17	11,897	-0.14%
2018/01/04	39	35.37	36	34.84	35.30	3	11,835	0.03%
2018/01/03	28	33.67	17	33.71	33.55	11	11,730	0.09%
2018/01/02	4	31.85	3	31.67	32.40	1	11,342	0.01%