強茂 (2481)-元大-龍潭券商分點個股進出

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
--
漲幅
0.00%
成交量
781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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	4	56.30	0	0.00	56.80	4	1,389	0.29%
2024/04/16	11	55.47	0.1	55.50	55.80	10.9	1,411	0.77%
2024/04/12	2	59.35	0	0.00	59.40	2	1,385	0.14%
2024/04/10	1	59.70	0	0.00	59.70	1	1,397	0.07%
2024/04/09	1	59.20	1	59.20	59.20	0	1,436	0.00%
2024/04/08	2	58.90	0	0.00	59.10	2	1,462	0.14%
2024/04/02	0	0.00	3	57.47	57.80	-3	1,479	-0.20%
2024/03/29	1	56.90	0	57.60	56.90	1	1,505	0.07%
2024/03/28	1	57.30	0	0.00	57.40	1	1,568	0.06%
2024/03/27	1	58.10	1	58.00	57.70	0	1,591	0.00%
2024/03/26	0	0.00	0.1	56.90	56.70	-0.1	1,581	0.00%
2024/03/25	0.1	58.80	0	0.00	57.80	0.1	1,625	0.00%
2024/03/21	0.1	57.10	1	57.00	57.00	-0.9	1,777	-0.05%
2024/03/20	2	56.95	0	0.00	57.10	2	2,165	0.09%
2024/03/19	3.4	56.89	0	0.00	56.50	3.4	2,247	0.15%
2024/03/18	3.2	56.44	4	56.70	56.90	-0.8	2,253	-0.03%
2024/03/15	3	57.40	2	57.60	57.10	1	2,284	0.04%
2024/03/14	2.1	57.62	0	0.00	57.60	2.1	2,344	0.09%
2024/03/13	4	58.60	0	0.00	58.40	4	2,361	0.17%
2024/03/08	3	60.56	1	61.90	59.20	2	2,410	0.08%
2024/03/07	4.3	60.09	0.5	60.90	60.30	3.8	2,431	0.16%
2024/03/06	2	60.85	0	0.00	60.90	2	2,561	0.08%
2024/03/05	12.7	61.22	0	0.00	61.20	12.7	2,838	0.45%
2024/03/04	2	61.65	0	0.00	61.50	2	2,886	0.07%
2024/03/01	2	62.00	0	0.00	62.00	2	2,874	0.07%
2024/02/29	1.1	62.00	0	0.00	62.40	1.1	2,876	0.04%
2024/02/27	1	62.00	2	62.70	62.00	-1	2,876	-0.03%
2024/02/26	1.1	62.50	0	0.00	62.90	1.1	2,878	0.04%
2024/02/23	0	0.00	1	62.00	62.20	-1	2,878	-0.03%
2024/02/22	1	63.30	2	63.20	63.10	-1	2,893	-0.03%
2024/02/20	2	63.00	0	0.00	62.90	2	2,896	0.07%
2024/02/19	3.1	64.00	1.4	63.97	63.80	1.7	2,891	0.06%
2024/02/16	0.2	62.90	2	63.20	63.30	-1.8	2,896	-0.06%
2024/02/15	0	62.00	0	0.00	61.90	0	2,889	0.00%
2024/02/05	2	61.35	1	61.20	61.20	1	2,888	0.03%
2024/01/31	1.2	62.06	0	0.00	61.90	1.2	2,903	0.04%
2024/01/30	1	63.00	0	0.00	62.50	1	2,888	0.03%
2024/01/25	0.1	63.40	1.1	63.41	63.50	-1	2,885	-0.03%
2024/01/24	0.1	64.30	0	0.00	63.90	0.1	2,883	0.00%
2024/01/23	0.1	64.10	0	0.00	64.30	0.1	2,899	0.00%
2024/01/22	2	63.65	1	63.70	63.90	1	2,893	0.03%
2024/01/19	0	63.00	0	0.00	63.00	0	2,895	0.00%
2024/01/18	20	63.20	0.1	62.90	62.70	19.9	2,899	0.69%
2024/01/17	2	65.30	2	63.90	63.10	0	2,895	0.00%
2024/01/16	5.1	64.78	0	0.00	64.80	5.1	2,802	0.18%
2024/01/12	2	63.40	0	0.00	63.10	2	2,793	0.07%
2024/01/11	1.1	63.60	0	0.00	63.90	1.1	2,783	0.04%
2024/01/10	2	63.00	0	0.00	62.90	2	2,804	0.07%
2024/01/09	1	64.10	4	64.40	63.90	-3	2,783	-0.11%
2024/01/08	4	65.20	0	0.00	64.90	4	2,771	0.14%
2024/01/04	3	65.07	0	0.00	65.00	3	2,764	0.11%
2024/01/03	19	64.99	0	0.00	65.70	19	2,741	0.69%
2024/01/02	1	66.60	0	0.00	66.60	1	2,686	0.04%
2023/12/29	5	67.38	4	67.30	67.30	1	2,646	0.04%
2023/12/28	5.1	67.92	0	0.00	67.80	5.1	2,629	0.19%
2023/12/27	6	68.78	0	0.00	68.50	6	2,589	0.23%
2023/12/26	0.1	69.50	1	69.30	69.00	-1	2,568	-0.04%
2023/12/25	4	70.05	8	70.04	69.30	-4	2,552	-0.16%
2023/12/22	0	0.00	2	68.40	69.60	-2	2,486	-0.08%
2023/12/21	0	0.00	1.1	68.79	68.60	-1.1	2,460	-0.04%
2023/12/20	4.1	69.61	22.1	69.94	68.60	-18	2,439	-0.74%
2023/12/19	20	68.76	4	68.60	68.50	16	2,392	0.67%
2023/12/18	7.1	70.47	7.1	69.72	69.30	0	2,342	0.00%
2023/12/15	38	72.08	34.3	71.40	69.30	3.8	2,231	0.17%
2023/12/14	5	69.52	7	69.96	70.30	-2	1,847	-0.11%
2023/12/13	0	0.00	11	68.51	68.30	-11	1,755	-0.63%
2023/12/12	3	69.80	3	69.00	69.00	0	1,771	0.00%
2023/12/11	4.1	69.51	3.1	69.02	69.00	0.9	1,776	0.05%
2023/12/08	0.1	68.40	1.3	68.80	68.60	-1.2	1,714	-0.07%
2023/12/07	11.1	67.20	2	67.00	67.10	9.1	1,699	0.53%
2023/12/06	1	67.80	0.2	69.00	67.90	0.8	1,696	0.05%
2023/12/05	2	68.00	0.1	69.00	68.70	1.9	1,673	0.12%
2023/12/04	1.2	68.82	2.1	68.65	68.50	-0.8	1,630	-0.05%
2023/12/01	13.1	71.02	14	70.13	70.20	-0.9	1,573	-0.06%
2023/11/30	23	70.53	18.1	69.92	70.70	4.9	1,431	0.34%
2023/11/29	1.1	65.79	5	65.18	65.90	-3.9	1,156	-0.34%
2023/11/28	1	63.90	1	63.50	63.80	0	1,104	0.00%
2023/11/22	0	0.00	2	64.00	63.80	-2	1,142	-0.18%
2023/11/21	0	0.00	5	63.60	63.70	-5	1,146	-0.44%
2023/11/20	1	62.50	2	62.80	62.90	-1	1,139	-0.09%
2023/11/17	0	0.00	1	61.90	62.10	-1	1,144	-0.09%
2023/11/16	0	61.70	1	61.90	61.60	-1	1,148	-0.09%
2023/11/15	0	61.70	8	61.48	61.60	-8	1,156	-0.69%
2023/11/14	0	0.00	10	60.20	59.80	-10	1,161	-0.86%
2023/11/13	2	59.80	0	0.00	59.70	2	1,189	0.17%
2023/11/10	5	59.98	10	60.20	59.90	-5	1,207	-0.41%
2023/11/08	0	0.00	1	62.00	62.00	-1	1,248	-0.08%
2023/11/06	0	0.00	6	61.90	62.00	-6	1,393	-0.43%
2023/10/31	1	60.10	3	61.07	59.60	-2	1,525	-0.13%
2023/10/30	3	61.20	0	0.00	61.20	3	1,577	0.19%
2023/10/27	0	0.00	3	61.50	61.40	-3	1,633	-0.18%
2023/10/25	0	0.00	4.5	63.30	62.90	-4.5	1,748	-0.26%
2023/10/24	0	0.00	1	62.20	62.10	-1	1,846	-0.05%
2023/10/20	3	61.70	0	0.00	61.80	3	1,961	0.15%
2023/10/18	2	62.90	1	62.90	63.20	1	2,129	0.05%
2023/10/17	1	63.70	0	0.00	63.70	1	2,201	0.05%
2023/10/16	4	63.25	0	0.00	63.30	4	2,403	0.17%
2023/10/11	0	0.00	1	64.90	64.20	-1	3,635	-0.03%
2023/10/06	0	0.00	1	64.40	64.60	-1	3,894	-0.03%
2023/10/04	0	0.00	1	63.50	63.80	-1	5,391	-0.02%
2023/10/02	0	0.00	3	64.43	64.60	-3	5,621	-0.05%
2023/09/27	3	63.53	0	0.00	63.50	3	5,672	0.05%
2023/09/22	0	64.10	0	0.00	64.50	0	5,702	0.00%
2023/09/21	1	64.60	0	0.00	64.00	1	5,704	0.02%
2023/09/20	10	65.66	0.1	65.60	65.00	10	5,714	0.17%
2023/09/18	1	67.30	5	67.32	67.10	-4	5,793	-0.07%
2023/09/15	2	66.20	0	0.00	66.40	2	5,809	0.03%
2023/09/14	4	67.10	2	67.30	67.20	2	5,800	0.03%
2023/09/12	3.1	66.20	1	65.60	65.80	2.1	5,816	0.04%
2023/09/11	4	65.75	0	0.00	64.80	4	5,816	0.07%
2023/09/08	1	64.40	1	65.20	64.70	0	5,816	0.00%
2023/09/07	2	64.90	0	0.00	64.70	2	5,837	0.03%
2023/09/05	4	65.83	6	65.63	65.80	-2	5,961	-0.03%
2023/09/04	2	64.90	0	0.00	64.90	2	5,958	0.03%
2023/08/31	2	64.00	2	64.20	64.20	0	5,992	0.00%
2023/08/30	2	63.60	5	64.08	64.00	-3	6,007	-0.05%
2023/08/28	1	61.70	0	0.00	61.60	1	6,075	0.02%
2023/08/25	1	61.80	0	0.00	62.20	1	6,093	0.02%
2023/08/24	3	63.10	4	63.45	62.60	-1	6,106	-0.02%
2023/08/23	8	62.21	0	0.00	62.30	8	6,159	0.13%
2023/08/22	2	62.35	0	0.00	62.10	2	6,172	0.03%
2023/08/18	11	63.48	0	0.00	63.10	11	6,202	0.18%
2023/08/17	0	0.00	4	64.00	64.40	-4	6,202	-0.06%
2023/08/14	0.2	63.90	0	0.00	62.60	0.2	6,204	0.00%
2023/08/11	2.1	66.59	1	65.40	65.20	1.1	6,171	0.02%
2023/08/10	6	67.75	0.1	67.40	66.80	5.9	6,139	0.10%
2023/08/09	2.2	70.49	0	0.00	70.30	2.2	6,052	0.04%
2023/08/08	0	0.00	1	72.20	71.80	-1	6,001	-0.02%
2023/08/07	1	72.10	3	72.37	72.90	-2	5,999	-0.03%
2023/08/04	5	71.00	3	70.70	71.30	2	6,010	0.03%
2023/08/02	7.1	72.45	6	73.05	71.70	1.1	6,010	0.02%
2023/07/31	7	73.54	0	0.00	72.70	7	5,894	0.12%
2023/07/28	1	74.80	0	0.00	74.80	1	5,830	0.02%
2023/07/27	8.5	77.28	1	77.30	77.80	7.5	5,781	0.13%
2023/07/26	1	75.50	4.1	75.89	75.40	-3.1	5,704	-0.05%
2023/07/25	2.1	76.40	1	76.78	76.50	1	5,677	0.02%
2023/07/24	6	76.25	0	0.00	76.30	6	5,619	0.11%
2023/07/21	2	77.60	2	77.90	77.70	0	5,525	0.00%
2023/07/20	1.1	78.18	4	78.42	78.60	-3	5,494	-0.05%
2023/07/19	21.2	78.68	9.1	79.05	77.60	12.1	5,426	0.22%
2023/07/18	38.4	81.85	52.1	82.34	79.90	-13.7	5,296	-0.26%
2023/07/17	33.1	79.23	55	79.93	80.10	-22	4,748	-0.46%
2023/07/14	29	76.35	48.1	77.08	78.00	-19.1	4,388	-0.44%
2023/07/13	97	76.01	80.1	76.34	75.20	16.9	4,225	0.40%
2023/07/12	137.1	78.29	96.1	77.95	76.30	41	4,058	1.01%	大買/
2023/07/11	58.1	75.62	79.2	76.66	79.00	-21.1	3,399	-0.62%
2023/07/10	14.1	71.57	34.2	71.74	71.90	-20.1	2,663	-0.75%
2023/07/07	0	0.00	8	68.03	68.00	-8	2,516	-0.32%
2023/07/06	2	69.80	12	69.68	69.60	-10	2,535	-0.39%
2023/07/05	0	0.00	1	70.00	70.10	-1	2,547	-0.04%
2023/07/04	12	69.25	0	0.00	69.50	12	2,554	0.47%
2023/07/03	0	0.00	2	69.70	69.40	-2	2,600	-0.08%
2023/06/29	0	0.00	2	69.00	69.00	-2	2,671	-0.07%
2023/06/28	0	69.80	1	70.30	68.70	-1	2,814	-0.04%
2023/06/27	1	70.40	2	70.50	68.90	-1	3,105	-0.03%
2023/06/26	11	69.62	5	69.50	69.80	6	3,064	0.20%
2023/06/21	0	0.00	3	69.13	69.30	-3	3,102	-0.10%
2023/06/20	5	67.40	2	68.20	68.20	3	3,213	0.09%
2023/06/19	2.1	67.81	3	67.77	67.80	-1	3,365	-0.03%
2023/06/16	5	68.98	0	0.00	68.90	5	3,404	0.15%
2023/06/15	5	69.90	2	69.80	69.80	3	3,655	0.08%
2023/06/14	2.1	70.04	0	0.00	70.00	2.1	3,677	0.06%
2023/06/13	1	71.00	10	70.80	70.90	-9	3,720	-0.24%
2023/06/12	20.1	71.35	10	70.90	70.80	10.1	3,760	0.27%
2023/06/09	3	71.20	3	71.00	70.90	0	3,746	0.00%
2023/06/08	0	0.00	1	69.50	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	1.2	70.15	70.30	-1.2	3,866	-0.03%
2023/06/06	0	0.00	1	69.50	69.40	-1	3,969	-0.03%
2023/06/02	2.3	71.32	7	71.19	71.00	-4.8	4,565	-0.10%
2023/05/31	2	70.20	1	70.50	70.00	1	4,813	0.02%
2023/05/30	0.1	69.60	2	69.50	69.50	-2	4,805	-0.04%
2023/05/29	0	0.00	1	69.80	70.20	-1	4,800	-0.02%
2023/05/26	11.1	68.49	3	68.40	68.50	8.1	4,761	0.17%
2023/05/25	0.1	68.30	0	0.00	68.30	0.1	4,755	0.00%
2023/05/24	0.1	68.00	0	0.00	68.20	0.1	4,776	0.00%
2023/05/23	3.1	67.64	1	68.10	67.50	2.1	4,779	0.04%
2023/05/19	4	67.38	1	67.90	67.00	3	4,807	0.06%
2023/05/18	0	0.00	1	66.90	66.90	-1	4,852	-0.02%
2023/05/17	0	66.40	1	66.20	66.00	-1	4,888	-0.02%
2023/05/11	1	66.00	1	65.30	65.30	0	4,979	0.00%
2023/05/10	2	66.80	0	0.00	66.70	2	5,006	0.04%
2023/05/09	1	66.10	0	0.00	65.00	1	5,044	0.02%
2023/05/05	3	66.67	2	66.60	66.60	1	5,278	0.02%
2023/05/04	3	66.60	4	66.38	66.40	-1	5,367	-0.02%
2023/05/03	0.1	66.59	3	66.67	66.70	-2.9	5,474	-0.05%
2023/05/02	4	67.48	9	66.91	67.00	-5	5,540	-0.09%
2023/04/28	5	65.40	0	0.00	65.40	5	5,623	0.09%
2023/04/27	0	64.60	0	0.00	64.30	0	5,616	0.00%
2023/04/26	3	63.67	0	0.00	64.40	3	5,612	0.05%
2023/04/25	2	65.40	2	65.60	64.30	0	5,597	0.00%
2023/04/21	3	67.40	7	67.81	66.80	-4	5,571	-0.07%
2023/04/20	3	69.30	2	70.00	69.20	1	5,542	0.02%
2023/04/19	3	70.70	3	70.77	70.60	0	5,551	0.00%
2023/04/18	16	72.86	20	72.31	71.60	-4	5,527	-0.07%
2023/04/17	0	0.00	8	72.05	72.20	-8	5,455	-0.15%
2023/04/14	5	69.70	1	70.20	69.90	4	5,370	0.07%
2023/04/13	4	70.68	1	71.30	70.10	3	5,323	0.06%
2023/04/12	2	72.30	23	72.32	71.80	-21	5,283	-0.40%
2023/04/11	3	71.90	5	71.94	72.00	-2	5,249	-0.04%
2023/04/10	3	71.27	1	71.60	71.70	2	5,239	0.04%
2023/04/07	5	71.42	5	71.50	71.50	0	5,213	0.00%
2023/04/06	3	72.00	6	71.87	71.70	-3	5,181	-0.06%
2023/03/31	2	71.25	3.1	71.14	71.30	-1.1	5,147	-0.02%
2023/03/30	1.1	70.72	3	70.97	70.80	-2	5,119	-0.04%
2023/03/29	19	71.16	18	71.78	71.00	1	5,091	0.02%
2023/03/28	43	71.95	22	71.20	70.50	21	4,993	0.42%
2023/03/27	11	70.18	13	70.10	69.90	-2	4,707	-0.04%
2023/03/24	4	70.20	3	70.27	70.00	1	4,711	0.02%
2023/03/23	12	70.32	13	70.48	70.30	-1	4,743	-0.02%
2023/03/22	2	72.35	31	71.94	72.00	-29	4,658	-0.62%
2023/03/21	1	71.50	6	71.07	71.30	-5	4,563	-0.11%
2023/03/20	18	72.10	18	71.10	71.00	0	4,701	0.00%
2023/03/17	4	68.35	1	69.10	68.90	3	4,435	0.07%
2023/03/16	12	68.08	12	67.81	67.20	0	4,405	0.00%
2023/03/15	14	69.68	4	69.68	69.00	10	4,388	0.23%
2023/03/14	1	68.50	6	68.22	68.10	-5	4,401	-0.11%
2023/03/13	13	67.89	12	67.72	69.10	1	4,451	0.02%
2023/03/10	20	70.30	26	69.46	69.40	-6	4,458	-0.13%
2023/03/09	12	71.65	3	71.57	71.70	9	4,608	0.20%
2023/03/08	44	72.46	30.1	73.05	72.10	14	4,625	0.30%
2023/03/07	31.1	71.60	25	71.62	71.80	6.1	4,341	0.14%
2023/03/06	21	70.69	17	70.53	70.70	4	4,092	0.10%
2023/03/02	4	65.95	0	0.00	65.90	4	3,820	0.10%
2023/03/01	7	66.53	7	66.41	66.30	0	3,827	0.00%
2023/02/24	4	67.15	0	0.00	66.80	4	3,849	0.10%
2023/02/22	9	66.23	8.1	66.14	66.20	0.9	3,873	0.02%
2023/02/21	5	67.62	10.2	67.88	67.60	-5.2	3,879	-0.13%
2023/02/20	5	67.16	4	67.10	67.50	1	3,947	0.03%
2023/02/17	1.1	66.90	1	67.20	66.90	0.1	3,966	0.00%
2023/02/16	8.1	67.32	3	67.30	67.70	5.1	3,962	0.13%
2023/02/15	5	67.10	3	67.33	66.30	2	3,941	0.05%
2023/02/13	2	66.60	0	0.00	66.50	2	3,927	0.05%
2023/02/10	5	68.12	2	67.60	67.00	3	3,946	0.08%
2023/02/09	1	68.90	0	0.00	68.50	1	3,932	0.03%
2023/02/07	5	68.88	1	68.90	69.10	4	3,901	0.10%
2023/02/06	18	68.72	10.1	68.50	68.60	7.9	3,895	0.20%
2023/02/03	16.1	68.89	26	69.15	69.10	-9.9	3,846	-0.26%
2023/02/02	3	67.50	6	67.60	68.10	-3	3,694	-0.08%
2023/02/01	14	66.98	24	67.23	67.10	-10	3,638	-0.27%
2023/01/31	1	66.20	1	66.30	66.30	0	3,600	0.00%
2023/01/30	4	64.88	8	65.18	65.30	-4	3,581	-0.11%
2023/01/17	1	63.00	3	62.80	62.80	-2	3,502	-0.06%
2023/01/16	4	62.10	11	62.36	62.50	-7	3,522	-0.20%
2023/01/13	16	61.81	16	62.06	61.80	0	3,544	0.00%
2023/01/12	7	62.30	1	63.10	62.00	6	3,574	0.17%
2023/01/11	0	0.00	3	63.30	63.50	-3	3,597	-0.08%
2023/01/10	0	62.90	4	63.25	63.10	-4	3,637	-0.11%
2023/01/09	0	0.00	5	61.76	63.00	-5	3,665	-0.14%
2023/01/06	1	60.40	0	0.00	60.50	1	3,675	0.03%
2023/01/05	0	0.00	4	60.65	60.10	-4	3,756	-0.11%
2022/12/30	10	58.00	0	0.00	57.90	10	3,839	0.26%
2022/12/29	1	57.60	0	0.00	57.90	1	3,869	0.03%
2022/12/28	6	58.92	2	58.50	58.40	4	3,943	0.10%
2022/12/27	13	60.28	2	60.00	60.40	11	3,945	0.28%
2022/12/26	2	60.00	0	0.00	60.00	2	3,975	0.05%
2022/12/23	1	60.50	2	59.55	60.40	-1	4,039	-0.02%
2022/12/22	1	61.30	0	0.00	60.60	1	4,080	0.02%
2022/12/20	2	61.60	2	63.25	61.20	0	4,155	0.00%
2022/12/16	0	0.00	3	64.33	64.00	-3	4,209	-0.07%
2022/12/15	24	65.68	23	65.55	65.40	1	4,215	0.02%
2022/12/14	2	64.70	0	0.00	65.00	2	4,141	0.05%
2022/12/13	0	0.00	16	64.45	64.60	-16	4,113	-0.39%
2022/12/12	15	64.79	17	64.81	64.20	-2	4,051	-0.05%
2022/12/09	2	63.25	1	62.00	62.20	1	3,860	0.03%
2022/12/08	0	0.00	15	62.61	63.00	-15	3,895	-0.39%
2022/12/07	6	63.97	1	62.10	62.10	5	3,924	0.13%
2022/12/06	8	63.98	5	64.00	63.50	3	3,934	0.08%
2022/12/05	7	65.11	5	65.06	66.00	2	3,979	0.05%
2022/12/02	20	66.03	16.1	65.69	65.70	4	4,065	0.10%
2022/12/01	26.1	65.73	41	65.49	65.60	-15	4,047	-0.37%
2022/11/30	12	61.14	28	62.67	63.10	-16	3,926	-0.41%
2022/11/29	14	61.28	12	60.64	60.70	2	3,892	0.05%
2022/11/28	29	60.96	16	61.13	61.30	13	3,919	0.33%
2022/11/25	1	60.40	0	0.00	60.40	1	4,007	0.02%
2022/11/24	0	59.80	0	0.00	60.70	0	4,036	0.00%
2022/11/21	0.1	60.90	0	0.00	60.30	0.1	4,361	0.00%
2022/11/17	11	60.82	11.1	61.27	61.50	-0.1	4,768	0.00%
2022/11/16	7	59.90	2	60.05	60.40	5	4,782	0.10%
2022/11/15	1	59.00	1	59.20	59.30	0	4,748	0.00%
2022/11/14	1	58.60	0	0.00	58.60	1	4,871	0.02%
2022/11/10	0	57.80	0	0.00	58.10	0	5,312	0.00%
2022/11/09	0	0.00	1	58.50	58.70	-1	5,539	-0.02%
2022/11/08	1	58.10	1	57.40	57.30	0	5,579	0.00%
2022/11/07	0	0.00	2	58.65	58.30	-2	5,601	-0.04%
2022/11/04	3	57.80	0	0.00	57.80	3	5,692	0.05%
2022/11/03	1	57.10	3	57.50	58.00	-2	5,743	-0.03%
2022/11/02	1	56.80	0	0.00	57.20	1	5,835	0.02%
2022/11/01	1	55.80	1	55.90	55.90	0	5,908	0.00%
2022/10/31	0	0.00	4	54.98	55.10	-4	6,159	-0.06%
2022/10/28	4	54.80	8	53.91	53.70	-4	6,484	-0.06%
2022/10/27	1	55.40	5	55.52	55.60	-4	6,538	-0.06%
2022/10/26	10	53.71	20	53.90	53.80	-10	6,519	-0.15%
2022/10/25	7	53.31	6	53.50	53.10	1	6,497	0.02%
2022/10/24	14	53.40	12	53.53	53.10	2	6,523	0.03%
2022/10/21	1	53.10	0	0.00	52.10	1	6,565	0.02%
2022/10/20	5	52.46	3	53.03	53.30	2	6,603	0.03%
2022/10/19	4	53.50	5	53.60	53.20	-1	6,675	-0.01%
2022/10/18	0	0.00	1	53.50	53.60	-1	6,692	-0.01%
2022/10/17	1	51.80	3	51.23	52.00	-2	6,812	-0.03%
2022/10/14	0	0.00	11	52.10	53.00	-11	7,022	-0.16%
2022/10/13	2	50.28	29	51.19	49.10	-27	7,058	-0.38%
2022/10/12	14	53.74	4	53.40	53.20	10	7,066	0.14%
2022/10/11	0	0.00	1	55.00	54.20	-1	7,092	-0.01%
2022/10/07	1	57.30	0	0.00	57.20	1	7,117	0.01%
2022/10/06	2	57.60	2	56.95	58.00	0	7,179	0.00%
2022/10/05	2	58.41	6	58.33	57.10	-4	7,199	-0.06%
2022/10/03	31	56.90	14	57.59	57.20	17	7,236	0.23%
2022/09/30	1	56.40	2	56.80	57.00	-1	7,381	-0.01%
2022/09/29	4	56.50	4	56.45	56.00	0	7,404	0.00%
2022/09/28	23	56.95	18	58.12	55.00	5	7,415	0.07%
2022/09/27	1	57.70	1	58.80	59.50	0	7,453	0.00%
2022/09/26	6	60.00	13	58.72	57.90	-7	7,571	-0.09%
2022/09/23	7	62.63	5	62.12	62.00	2	7,628	0.03%
2022/09/22	5	62.90	5	63.90	64.00	0	7,688	0.00%
2022/09/21	21	64.52	22	64.85	64.40	-1	7,686	-0.01%
2022/09/20	0	0.00	4.2	65.38	65.40	-4.2	7,731	-0.05%
2022/09/19	25	65.54	25	64.69	65.00	0	7,790	0.00%
2022/09/16	23	65.74	21	66.20	65.50	2	7,829	0.03%
2022/09/15	7	67.61	6	67.38	66.40	1	7,899	0.01%
2022/09/14	26	67.19	27	65.73	67.40	-1	7,925	-0.01%
2022/09/13	1	67.60	6	67.52	67.00	-5	7,975	-0.06%
2022/09/12	10	67.90	10	67.34	67.80	0	8,102	0.00%
2022/09/08	21	65.99	24	67.36	68.50	-3	8,290	-0.04%
2022/09/07	42	64.38	41.1	64.25	64.40	0.9	8,456	0.01%
2022/09/06	20	65.67	10	63.80	63.60	10	8,418	0.12%
2022/09/05	13	68.52	9	68.38	67.50	4	8,364	0.05%
2022/09/02	7	69.51	4	69.75	69.70	3	8,340	0.04%
2022/09/01	18	69.47	18	69.67	68.90	0	8,309	0.00%
2022/08/31	4	69.48	4	69.85	69.90	0	8,199	0.00%
2022/08/30	3	68.87	4	69.08	69.10	-1	8,195	-0.01%
2022/08/29	21	68.50	12	68.48	68.30	9	8,202	0.11%
2022/08/26	7	71.44	23	71.69	71.60	-16	8,191	-0.20%
2022/08/25	17	71.54	53.1	71.04	70.10	-36.1	8,089	-0.45%
2022/08/24	6	68.03	6	68.30	68.10	0	7,866	0.00%
2022/08/23	11	68.24	6	68.22	68.20	5	8,076	0.06%
2022/08/22	6	69.02	9	69.14	69.30	-3	8,299	-0.04%
2022/08/19	26	70.21	26	70.09	69.90	0	8,332	0.00%
2022/08/18	21	69.78	12	70.02	70.40	9	8,275	0.11%
2022/08/17	54	71.56	48	71.30	71.00	6	8,186	0.07%
2022/08/16	9	69.39	11	68.98	70.20	-2	7,927	-0.02%
2022/08/15	3	67.30	2	67.70	67.90	1	7,819	0.01%
2022/08/12	0	0.00	6	66.50	66.20	-6	7,855	-0.08%
2022/08/11	22	67.62	18	66.52	66.30	4	7,936	0.05%
2022/08/10	6	67.42	0.1	67.70	66.80	5.9	8,128	0.07%
2022/08/09	25.1	68.17	17.1	67.43	67.40	8	8,351	0.10%
2022/08/08	3.1	65.59	3.3	66.45	67.30	-0.2	8,537	0.00%
2022/08/05	16.1	68.00	8.1	68.02	67.60	8.1	8,520	0.09%
2022/08/04	18.3	65.67	28	65.56	66.70	-9.7	8,413	-0.12%
2022/08/03	70	63.54	20	62.69	63.40	50	8,327	0.60%
2022/08/02	0	0.00	1	63.40	63.50	-1	8,470	-0.01%
2022/08/01	5	64.40	7	64.67	64.80	-2	8,563	-0.02%
2022/07/29	1	64.80	4	65.05	65.00	-3	8,652	-0.03%
2022/07/28	2	64.00	1	64.40	63.80	1	8,937	0.01%
2022/07/27	11	64.06	1	63.50	64.50	10	8,971	0.11%
2022/07/26	2	62.60	8.1	63.43	62.60	-6.1	9,027	-0.07%
2022/07/25	0	0.00	7	64.99	65.10	-7	9,039	-0.08%
2022/07/22	6	65.73	10.1	65.90	65.80	-4.1	9,176	-0.04%
2022/07/21	21.1	64.87	15	64.27	66.20	6.1	9,223	0.07%
2022/07/20	17	62.30	15	62.61	62.40	2	9,154	0.02%
2022/07/19	7	60.69	8	61.00	60.90	-1	9,272	-0.01%
2022/07/18	3.1	60.10	6	59.88	59.80	-2.9	9,442	-0.03%
2022/07/15	1	59.20	5	58.92	59.00	-4	9,747	-0.04%
2022/07/14	1	55.70	7	57.90	58.30	-6	10,055	-0.06%
2022/07/13	1	57.00	12	56.88	55.80	-11	10,347	-0.11%
2022/07/12	22	55.55	23	56.55	54.80	-1	10,689	-0.01%
2022/07/11	7	57.93	11	58.19	58.10	-4	10,957	-0.04%
2022/07/08	34	58.41	8	57.96	58.00	26	11,017	0.24%
2022/07/07	5	55.54	4.1	55.80	55.80	1	10,898	0.01%
2022/07/06	4	55.65	0	0.00	53.90	4	10,894	0.04%
2022/07/05	4	55.92	3	56.80	56.50	1	10,938	0.01%
2022/07/04	2	57.00	2	58.55	56.90	0	10,930	0.00%
2022/07/01	7	60.29	10	60.34	57.90	-3	11,029	-0.03%
2022/06/30	8	64.23	2	63.42	63.00	6	11,036	0.05%
2022/06/28	29	68.18	26	67.70	68.00	3	11,908	0.03%
2022/06/27	2	69.40	0	0.00	70.00	2	13,329	0.02%
2022/06/24	0	0.00	4	67.58	67.00	-4	13,453	-0.03%
2022/06/23	5	65.92	7	66.57	66.30	-2	13,603	-0.01%
2022/06/22	5	66.70	0	0.00	66.60	5	13,864	0.04%
2022/06/21	0	0.00	7	67.23	69.40	-7	14,058	-0.05%
2022/06/20	25	67.51	26	67.78	66.10	-1	14,344	-0.01%
2022/06/17	29	68.71	25.1	70.50	69.10	3.9	14,401	0.03%
2022/06/16	35	75.54	11	73.30	71.60	24	14,233	0.17%
2022/06/15	102	79.00	0	0.00	79.00	102	14,183	0.72%	大買/鉅額交易
2022/06/14	4	78.55	16	78.91	78.90	-12	14,341	-0.08%
2022/06/13	9	79.86	1	79.70	79.50	8	14,314	0.06%
2022/06/10	4	80.33	0	0.00	81.80	4	14,409	0.03%
2022/06/09	8	80.93	4	80.98	81.50	4	14,480	0.03%
2022/06/08	16	81.63	21	80.99	80.80	-5	14,506	-0.03%
2022/06/07	9	81.33	2	81.15	81.50	7	14,549	0.05%
2022/06/06	16	82.18	5.1	81.24	81.40	11	14,548	0.08%
2022/06/02	9	83.29	13	83.23	83.10	-4	14,535	-0.03%
2022/06/01	13	84.19	10	84.72	84.00	3	14,505	0.02%
2022/05/31	22	84.17	10	84.05	83.80	12	14,345	0.08%
2022/05/30	2	83.84	14	83.34	84.50	-12	14,193	-0.08%
2022/05/27	2	80.50	8	80.50	80.20	-6	13,953	-0.04%
2022/05/26	1.1	80.31	57	79.47	78.90	-55.9	13,935	-0.40%
2022/05/25	1	79.80	5	80.14	80.20	-4	13,923	-0.03%
2022/05/24	6	79.77	9	79.98	78.70	-3	13,997	-0.02%
2022/05/23	6	81.63	17	82.06	81.20	-11	14,026	-0.08%
2022/05/20	17	80.82	17	81.02	81.20	0	14,123	0.00%
2022/05/19	11	79.04	7	79.54	81.20	4	14,577	0.03%
2022/05/18	22	81.27	15	81.42	81.20	7	14,594	0.05%
2022/05/17	17	80.40	30	81.00	82.40	-13	14,434	-0.09%
2022/05/16	20	80.07	16	80.07	78.40	4	14,348	0.03%
2022/05/13	45	77.46	4	77.13	77.20	41	14,440	0.28%
2022/05/12	14	77.26	2.1	76.48	75.50	11.9	14,713	0.08%
2022/05/11	21.1	77.30	21.1	77.53	77.10	0	15,081	0.00%
2022/05/10	8	74.80	6	74.50	75.50	2	14,961	0.01%
2022/05/09	6	78.20	0	78.30	77.10	6	15,062	0.04%
2022/05/06	5.1	80.10	3	79.73	81.20	2.1	15,546	0.01%
2022/05/05	40	82.07	45	81.66	81.40	-5	15,572	-0.03%
2022/05/04	27.6	78.69	21	79.19	78.60	6.6	15,326	0.04%
2022/05/03	22	77.55	10	77.45	77.90	12	15,547	0.08%
2022/04/29	10	78.01	12	77.14	76.10	-2	15,578	-0.01%
2022/04/28	7	74.47	3	75.27	76.00	4	15,557	0.03%
2022/04/27	14	73.54	10	74.13	76.10	4	15,466	0.03%
2022/04/26	17	78.32	9	77.34	77.00	8	15,339	0.05%
2022/04/25	8	79.26	8	79.03	78.70	0	15,252	0.00%
2022/04/22	21	83.52	9	83.92	82.80	12	15,120	0.08%
2022/04/21	22.5	82.91	18.4	83.04	84.60	4.1	14,983	0.03%
2022/04/20	16	80.68	10	80.66	80.80	6	14,855	0.04%
2022/04/19	12	81.57	1	81.50	80.60	11	14,623	0.08%
2022/04/18	12	82.43	10	82.19	82.00	2	14,444	0.01%
2022/04/15	36	86.47	14	86.27	85.00	22	14,235	0.15%
2022/04/14	21.1	92.10	34.3	91.31	90.80	-13.2	14,260	-0.09%
2022/04/13	2	94.00	8	94.14	93.80	-6	14,192	-0.04%
2022/04/12	6	94.48	16	94.72	93.30	-10	14,352	-0.07%
2022/04/11	10	96.21	15	97.51	95.00	-5	14,407	-0.03%
2022/04/08	26	98.31	24	98.82	98.10	2	14,392	0.01%
2022/04/07	39.2	99.23	58	101.11	98.00	-18.8	14,346	-0.13%
2022/04/06	21	101.03	20	101.43	101.50	1	14,168	0.01%
2022/04/01	18	99.62	19	100.11	100.50	-1	14,162	-0.01%
2022/03/31	99.1	104.63	38	104.16	102.00	61.1	13,986	0.44%
2022/03/30	93.1	105.98	134.1	106.24	105.00	-41	13,567	-0.30%	大賣/
2022/03/29	13.3	99.71	22	99.05	98.80	-8.7	12,340	-0.07%
2022/03/28	14	98.99	13	98.35	98.40	1	12,524	0.01%
2022/03/25	25	99.85	40.1	100.05	99.90	-15.1	12,582	-0.12%
2022/03/24	19	97.67	7	98.02	97.80	12	12,322	0.10%
2022/03/23	39.1	99.60	7	99.87	99.60	32.1	12,188	0.26%
2022/03/22	13	102.73	2	104.75	102.50	11	12,003	0.09%
2022/03/21	19	104.82	41	105.01	105.00	-22	11,884	-0.19%
2022/03/18	12.2	103.93	34	104.21	105.00	-21.8	11,866	-0.18%
2022/03/17	19	100.39	35.2	100.29	102.00	-16.2	11,702	-0.14%
2022/03/16	7	96.30	3.1	96.08	96.30	4	11,705	0.03%
2022/03/15	22	96.67	5	95.96	95.00	17	11,863	0.14%
2022/03/14	4	102.26	2	102.75	102.00	2	11,960	0.02%
2022/03/11	2	99.80	3	100.33	101.00	-1	12,395	-0.01%
2022/03/10	7	100.50	11	100.04	99.50	-4	12,755	-0.03%
2022/03/09	3	97.50	11	96.90	97.70	-8	13,630	-0.06%
2022/03/08	3	94.23	3.5	93.93	93.70	-0.5	13,895	0.00%
2022/03/07	2	97.60	1	97.33	97.30	1	14,153	0.01%
2022/03/04	8	100.94	9	101.61	101.50	-1	14,469	-0.01%
2022/03/03	23.1	103.52	2	104.00	103.00	21.1	14,750	0.14%
2022/03/02	11.2	102.18	1	102.50	103.50	10.2	14,986	0.07%
2022/03/01	3	103.17	18	102.94	103.50	-15	15,294	-0.10%
2022/02/25	12	100.25	6	100.50	100.50	6	15,771	0.04%
2022/02/24	32	101.58	7.1	99.77	99.40	25	16,240	0.15%
2022/02/23	8.2	102.77	2	102.27	104.00	6.1	16,640	0.04%
2022/02/22	14	102.72	38	103.76	102.50	-24	17,811	-0.13%
2022/02/21	52.2	110.13	50.1	110.35	106.00	2.2	18,081	0.01%
2022/02/18	6.1	107.00	28	107.71	109.00	-22	17,897	-0.12%
2022/02/17	2	107.00	9	106.34	107.00	-7	18,019	-0.04%
2022/02/16	11	107.95	10.1	107.20	107.00	1	18,175	0.01%
2022/02/15	42	108.05	31.1	107.21	105.00	11	18,300	0.06%
2022/02/14	18	105.64	62.5	105.34	106.00	-44.5	18,441	-0.24%
2022/02/11	51	105.51	60.1	105.49	105.00	-9	18,444	-0.05%
2022/02/10	9	102.28	4.3	102.41	103.00	4.7	18,668	0.03%
2022/02/09	16.3	103.31	14.1	102.99	103.00	2.2	19,384	0.01%
2022/02/08	34	98.56	54.3	102.39	102.00	-20.3	19,523	-0.10%
2022/02/07	2.1	94.00	5	93.72	95.00	-2.9	19,910	-0.01%
2022/01/26	4.1	89.94	2	91.15	90.50	2.1	20,923	0.01%
2022/01/25	34	92.22	30	91.56	89.50	4	22,423	0.02%
2022/01/24	20	88.78	12	87.43	91.30	8	22,697	0.04%
2022/01/21	7	89.23	2	88.90	88.70	5	23,536	0.02%
2022/01/20	5	89.68	4	89.85	90.30	1	24,081	0.00%
2022/01/19	11	90.50	0	0.00	90.40	11	24,609	0.04%
2022/01/18	7.1	93.47	7	92.60	92.40	0.1	25,087	0.00%
2022/01/17	11	90.83	7	91.66	92.00	4	25,652	0.02%
2022/01/14	5	89.54	7	88.21	89.30	-2	26,174	-0.01%
2022/01/13	21.1	91.02	11	91.10	90.60	10.1	27,169	0.04%
2022/01/12	29.1	94.17	28.2	93.05	92.70	0.9	27,947	0.00%
2022/01/11	18.2	95.32	9	95.25	93.70	9.1	28,558	0.03%
2022/01/10	9	95.33	9.1	98.28	98.60	-0.1	28,664	0.00%
2022/01/07	23.2	97.23	28.3	95.68	95.00	-5.1	28,617	-0.02%
2022/01/06	8.1	100.19	1	100.50	100.50	7.1	28,343	0.02%
2022/01/05	25.2	101.39	6.3	100.76	102.00	18.9	28,453	0.07%
2022/01/04	16.1	104.50	2	104.00	104.00	14.1	28,502	0.05%
2022/01/03	20.1	105.83	7	105.50	105.50	13.1	28,716	0.05%
2021/12/30	15	106.80	2	107.00	107.00	13	28,796	0.05%
2021/12/29	3	106.83	5	107.50	107.00	-2	28,910	-0.01%
2021/12/28	17	109.09	12	108.50	108.00	5	29,134	0.02%
2021/12/27	0	108.67	4.1	109.00	109.00	-4.1	29,185	-0.01%
2021/12/24	31.1	108.99	5.1	109.57	107.50	26	29,287	0.09%
2021/12/23	1.1	109.61	12.1	111.12	111.50	-11	29,125	-0.04%
2021/12/22	37.6	110.35	43.3	110.30	108.00	-5.6	29,022	-0.02%
2021/12/21	25.3	108.87	16	108.38	108.00	9.3	28,709	0.03%
2021/12/20	7	105.50	6	105.25	105.00	1	28,555	0.00%
2021/12/17	12	104.71	6	104.25	104.50	6	28,800	0.02%
2021/12/16	12	107.04	87	108.18	109.00	-75	28,899	-0.26%
2021/12/15	4	103.88	5	104.70	106.00	-1	28,763	0.00%
2021/12/14	14	102.57	3	102.50	102.50	11	28,719	0.04%
2021/12/13	36	105.07	9	105.72	106.00	27	28,701	0.09%
2021/12/10	15	105.97	9	105.78	105.00	6	28,726	0.02%
2021/12/09	23	109.09	19.1	109.76	109.00	3.9	28,660	0.01%
2021/12/08	14.1	111.57	25.1	111.80	112.00	-11	28,764	-0.04%
2021/12/07	42.1	113.13	15.1	111.93	110.00	26.9	28,852	0.09%
2021/12/06	25.1	112.48	18.1	112.09	113.00	7	28,486	0.02%
2021/12/03	29.1	113.34	62.2	113.30	111.50	-33.1	28,344	-0.12%
2021/12/02	6	110.50	47.1	111.28	107.00	-41.1	27,818	-0.15%
2021/12/01	18	110.58	11	110.86	110.50	7	27,901	0.03%
2021/11/30	21	108.29	19	107.97	110.50	2	28,112	0.01%
2021/11/29	32	103.92	31	104.40	106.00	1	28,267	0.00%
2021/11/26	13	104.66	30.4	104.45	103.50	-17.4	28,113	-0.06%
2021/11/25	39.2	110.14	15	109.90	108.00	24.2	27,981	0.09%
2021/11/24	23.1	109.65	32	110.02	112.00	-8.9	27,809	-0.03%
2021/11/23	31.1	110.05	28	111.04	106.00	3.1	27,568	0.01%
2021/11/22	78.2	109.71	38.1	111.96	108.50	40.2	27,561	0.15%
2021/11/19	101.1	112.24	110.2	112.24	111.50	-9.1	27,864	-0.03%	大買/大賣/
2021/11/18	45	105.47	45	105.08	106.00	0	27,212	0.00%
2021/11/17	18.1	101.53	24.1	101.85	102.00	-6	27,315	-0.02%
2021/11/16	39	100.57	30	100.32	98.20	9	27,667	0.03%
2021/11/15	46	100.51	24.1	100.44	100.50	21.9	28,029	0.08%
2021/11/12	36.1	102.86	23.1	102.78	100.50	13	28,240	0.05%
2021/11/11	26.3	100.13	38.3	100.66	101.00	-12	28,331	-0.04%
2021/11/10	19.3	97.18	25	96.58	97.90	-5.7	28,092	-0.02%
2021/11/09	67.1	98.46	41.1	98.02	98.00	26	27,946	0.09%
2021/11/08	68.3	100.89	16.6	100.39	99.20	51.7	27,499	0.19%
2021/11/05	9	109.39	8.1	108.44	110.00	0.9	26,953	0.00%
2021/11/04	72.1	112.38	40	112.85	110.00	32.1	26,808	0.12%
2021/11/03	57.6	109.24	64.1	107.22	108.00	-6.6	26,125	-0.03%
2021/11/02	112.1	118.25	74.5	116.30	111.50	37.6	25,206	0.15%	大買/
2021/11/01	47	119.85	83.7	121.61	123.50	-36.7	23,823	-0.15%
2021/10/29	90.1	112.40	110.1	113.16	112.50	-20	23,484	-0.09%	大賣/
2021/10/28	38.2	109.20	26.1	108.57	107.50	12.1	22,973	0.05%
2021/10/27	20.1	107.17	41	107.48	107.00	-21	22,734	-0.09%
2021/10/26	33	108.29	42	106.83	101.50	-9	22,334	-0.04%
2021/10/25	41	105.13	70.8	105.27	105.50	-29.8	22,136	-0.13%
2021/10/22	55.3	102.92	45	102.78	101.50	10.3	22,045	0.05%
2021/10/21	72.1	102.16	102.3	100.94	100.50	-30.2	22,333	-0.14%	大賣/
2021/10/20	86.1	97.76	69	97.97	96.80	17.1	22,038	0.08%
2021/10/19	25.2	97.51	51.3	98.41	101.50	-26.1	22,139	-0.12%
2021/10/18	3.1	93.26	7.2	93.37	92.60	-4.1	21,900	-0.02%
2021/10/15	9.2	92.67	4	91.75	91.40	5.2	22,556	0.02%
2021/10/14	7	89.13	3	89.43	89.00	4	23,483	0.02%
2021/10/13	6	92.07	2.2	90.94	87.40	3.9	23,748	0.02%
2021/10/12	15.1	94.21	21.1	94.20	93.30	-6	24,108	-0.02%
2021/10/08	14.3	92.55	30.2	93.63	94.00	-15.9	24,790	-0.06%
2021/10/07	14.1	89.75	16	89.21	89.50	-1.9	25,392	-0.01%
2021/10/06	7.1	87.52	9.1	86.91	86.20	-2	25,823	-0.01%
2021/10/05	22	84.98	2	82.46	86.50	20	26,290	0.08%
2021/10/04	3	82.81	2	83.20	81.10	1	26,522	0.00%
2021/10/01	7	86.16	15.1	84.28	84.10	-8.1	26,890	-0.03%
2021/09/30	6	89.33	7	90.14	89.30	-1	27,668	0.00%
2021/09/29	12	89.18	4	88.15	87.70	8	28,122	0.03%
2021/09/28	4.1	92.70	4.1	92.79	91.80	0.1	28,938	0.00%
2021/09/27	13.1	95.09	14.2	95.24	94.60	-1.1	29,581	0.00%
2021/09/24	8.2	96.01	5.1	96.47	95.00	3.1	30,007	0.01%
2021/09/23	10.1	93.00	16	94.15	95.40	-5.9	30,217	-0.02%
2021/09/22	1	90.50	17	90.02	90.20	-16	30,320	-0.05%
2021/09/17	2	91.60	7	91.40	92.30	-5	31,093	-0.02%
2021/09/16	2	90.55	1	90.90	90.40	1	31,844	0.00%
2021/09/15	3	90.84	1	92.40	92.30	2	32,181	0.01%
2021/09/14	5	92.52	5	92.60	91.70	0	32,862	0.00%
2021/09/13	28	94.94	17	95.28	92.30	11	33,164	0.03%
2021/09/10	28	93.29	15	93.84	94.90	13	33,443	0.04%
2021/09/09	8	91.73	14	91.59	93.90	-6	34,291	-0.02%
2021/09/08	17	91.62	22.1	91.52	90.50	-5.1	35,196	-0.01%
2021/09/07	44	92.25	35.1	92.13	94.30	9	35,488	0.03%
2021/09/06	39	96.82	33.6	96.98	94.50	5.4	35,198	0.02%
2021/09/03	56.2	97.70	63.2	97.87	98.50	-6.9	34,882	-0.02%
2021/09/02	61.1	103.05	24.1	101.52	100.50	37	34,527	0.11%
2021/09/01	5.1	109.40	13.2	109.73	111.00	-8.1	34,572	-0.02%
2021/08/31	20.5	107.55	8.2	108.48	108.50	12.3	34,495	0.04%
2021/08/30	9.1	107.83	16.1	109.53	110.00	-7	34,408	-0.02%
2021/08/27	36.2	108.86	12.1	108.16	106.50	24.1	34,340	0.07%
2021/08/26	45.3	113.35	32.2	112.14	111.50	13.1	34,147	0.04%
2021/08/25	73.3	111.94	111.6	113.05	113.00	-38.3	34,077	-0.11%	大賣/
2021/08/24	59.1	109.29	46.3	108.96	107.50	12.8	33,308	0.04%
2021/08/23	62.4	108.45	59.2	107.56	106.00	3.1	32,775	0.01%
2021/08/20	77.3	103.70	68.2	103.76	105.00	9.1	32,351	0.03%
2021/08/19	50.2	100.36	58.6	100.90	99.00	-8.5	31,672	-0.03%
2021/08/18	70.1	94.94	73.4	95.37	100.00	-3.2	31,083	-0.01%
2021/08/17	44.1	95.09	42.7	94.63	91.00	1.3	30,700	0.00%
2021/08/16	33.6	97.60	41.8	98.59	98.90	-8.2	30,369	-0.03%
2021/08/13	77.2	99.08	8.5	99.42	97.00	68.7	30,232	0.23%
2021/08/12	14.2	100.69	73.1	100.08	103.00	-58.9	30,107	-0.20%
2021/08/11	29.3	99.95	55.1	99.03	97.60	-25.8	29,975	-0.09%
2021/08/10	13.1	99.92	12	100.08	101.00	1.1	29,776	0.00%
2021/08/09	32.5	102.42	24.1	100.95	100.50	8.4	29,579	0.03%
2021/08/06	5.1	105.68	10	106.85	108.50	-5	29,399	-0.02%
2021/08/05	23.1	108.52	13	108.31	108.50	10.1	29,282	0.03%
2021/08/04	13.7	114.73	40.5	115.44	113.00	-26.8	29,279	-0.09%
2021/08/03	29.5	114.04	26.2	114.73	113.50	3.3	29,284	0.01%
2021/08/02	28.1	109.55	25.2	108.72	111.50	2.9	28,915	0.01%
2021/07/30	14.5	105.52	18.6	105.23	102.50	-4.1	28,598	-0.01%
2021/07/29	48.5	107.13	25.4	105.19	107.00	23.1	28,473	0.08%
2021/07/28	43.2	106.21	46.9	106.86	104.50	-3.7	28,180	-0.01%
2021/07/27	100.9	117.80	84.6	117.81	114.50	16.3	27,765	0.06%
2021/07/26	65.8	117.02	62.5	117.10	115.50	3.3	27,020	0.01%
2021/07/23	104.3	113.03	71.2	111.95	110.00	33.1	26,312	0.13%	大買/
2021/07/22	39.2	109.68	51.8	112.01	113.50	-12.6	25,352	-0.05%
2021/07/21	103.9	108.61	86.3	106.67	103.50	17.6	25,114	0.07%	大買/
2021/07/20	69.4	105.43	87.9	106.62	108.50	-18.5	24,422	-0.08%
2021/07/19	39.2	102.44	21.4	101.86	100.00	17.7	23,783	0.07%
2021/07/16	37.4	100.91	35.4	101.68	102.50	2.1	24,120	0.01%
2021/07/15	68	96.58	84.5	97.34	100.00	-16.5	24,054	-0.07%
2021/07/14	139.9	101.42	88.7	100.37	98.10	51.2	23,919	0.21%	大買/
2021/07/13	27.1	113.30	17.5	113.60	109.00	9.6	23,126	0.04%
2021/07/12	41	101.52	54.3	103.57	105.50	-13.3	22,646	-0.06%
2021/07/09	43.4	96.58	49.6	96.93	96.00	-6.2	22,042	-0.03%
2021/07/08	43.8	96.09	40.5	95.84	94.80	3.4	21,711	0.02%
2021/07/07	74.4	96.25	88.9	95.96	93.60	-14.5	21,344	-0.07%
2021/07/06	43.2	92.13	84.1	91.80	92.60	-40.9	20,611	-0.20%
2021/07/05	107.4	93.40	67.1	93.05	90.50	40.3	20,264	0.20%	大買/
2021/07/02	68.2	83.93	74.3	84.37	87.60	-6.1	19,651	-0.03%
2021/07/01	32	81.53	17.2	82.70	79.70	14.8	19,370	0.08%
2021/06/30	35.9	83.65	53.9	83.70	86.20	-17.9	19,562	-0.09%
2021/06/29	14.1	80.60	24.2	79.70	78.70	-10.1	19,614	-0.05%
2021/06/28	61.2	81.40	23.2	80.30	79.60	38	19,407	0.20%
2021/06/25	37.3	78.86	81.2	80.08	81.80	-43.9	18,838	-0.23%
2021/06/24	31.4	74.22	44.1	74.75	74.40	-12.7	18,163	-0.07%
2021/06/23	76.4	72.49	74.5	72.97	74.50	2	17,792	0.01%
2021/06/22	38.1	67.62	51.2	67.63	69.90	-13.1	17,070	-0.08%
2021/06/21	36.7	68.82	34.3	67.92	66.20	2.4	16,679	0.01%
2021/06/18	107.3	68.21	137.1	68.45	68.90	-29.9	16,156	-0.18%	大買/大賣/
2021/06/17	88.3	63.70	80	64.82	65.20	8.3	15,070	0.05%
2021/06/16	30.1	59.80	82	60.11	61.00	-51.9	14,076	-0.37%
2021/06/15	32	57.47	44	57.72	57.80	-12	13,617	-0.09%
2021/06/11	4	56.43	39.3	56.61	56.50	-35.3	13,585	-0.26%
2021/06/10	15.1	57.09	23.1	57.31	57.00	-8	13,668	-0.06%
2021/06/09	126.1	56.83	59.1	56.84	56.50	67	13,562	0.49%	大買/
2021/06/08	6	54.55	11	54.52	54.80	-5	13,053	-0.04%
2021/06/07	18	52.71	29	52.57	53.40	-11	13,119	-0.08%
2021/06/04	6	53.73	11	53.86	54.00	-5	13,221	-0.04%
2021/06/03	5	53.28	5	53.68	53.50	0	13,225	0.00%
2021/06/02	30.3	53.63	28	54.76	52.90	2.3	13,253	0.02%
2021/06/01	8	51.78	8	51.90	52.00	0	12,855	0.00%
2021/05/31	12	50.87	1.4	51.06	51.20	10.6	12,919	0.08%
2021/05/28	19	50.78	29	49.94	50.60	-10	13,004	-0.08%
2021/05/27	6	48.53	17	48.54	48.35	-11	13,181	-0.08%
2021/05/26	0	0.00	1	48.05	48.40	-1	13,217	-0.01%
2021/05/25	21	47.80	15	48.02	47.85	6	13,317	0.05%
2021/05/24	17	45.58	16	45.99	46.25	1	13,390	0.01%
2021/05/21	13	45.45	20	45.86	46.15	-7	13,538	-0.05%
2021/05/20	37	44.42	26	44.96	43.85	11	13,616	0.08%
2021/05/19	40	44.97	29	44.38	45.60	11	13,604	0.08%
2021/05/18	2	42.85	0	0.00	43.55	2	13,512	0.01%
2021/05/17	1	40.80	7	41.36	39.60	-6	13,515	-0.04%
2021/05/14	5	44.39	1	46.50	43.95	4	13,471	0.03%
2021/05/13	6	43.33	2	42.63	44.00	4	13,381	0.03%
2021/05/12	2	43.00	12	44.56	43.50	-10	13,348	-0.07%
2021/05/11	14	47.86	19	47.82	46.60	-5	13,217	-0.04%
2021/05/10	7	51.77	27	52.01	51.10	-20	13,093	-0.15%
2021/05/07	5	52.04	3	52.47	53.60	2	13,597	0.01%
2021/05/06	6	51.00	2	50.40	50.70	4	13,602	0.03%
2021/05/05	2	51.85	6	51.30	50.90	-4	13,569	-0.03%
2021/05/04	9	54.42	5	51.82	52.40	4	13,623	0.03%
2021/05/03	33	56.98	9	55.98	55.50	24	13,697	0.18%
2021/04/29	22	59.67	2	59.10	59.00	20	13,737	0.15%
2021/04/28	16	60.26	22	60.60	60.50	-6	13,804	-0.04%
2021/04/27	29	60.89	7	60.41	60.20	22	13,935	0.16%
2021/04/26	16	63.43	7	62.27	62.70	9	13,805	0.07%
2021/04/23	40	62.45	29	62.59	62.40	11	13,876	0.08%
2021/04/22	50	63.91	63	63.36	60.50	-13	13,695	-0.09%
2021/04/21	36	60.62	32	61.29	61.70	4	13,209	0.03%
2021/04/20	42	59.53	58	59.73	59.50	-16	12,870	-0.12%
2021/04/19	1	55.80	2	56.90	56.70	-1	12,514	-0.01%
2021/04/16	11	55.56	84	56.12	56.00	-73	12,781	-0.57%
2021/04/15	12	55.34	1	55.20	55.40	11	12,871	0.09%
2021/04/14	8	54.60	10.3	54.73	55.40	-2.3	12,979	-0.02%
2021/04/13	8.2	57.31	7	57.76	55.80	1.2	13,158	0.01%
2021/04/12	15	57.23	8	57.49	57.10	7	13,235	0.05%
2021/04/09	34	59.34	14	59.50	58.60	20.1	13,439	0.15%
2021/04/08	11.2	60.25	40	60.02	60.70	-28.9	14,110	-0.20%
2021/04/07	24.1	58.52	3.2	58.81	59.60	20.9	14,202	0.15%
2021/04/06	34	58.60	85	56.61	59.60	-51	14,068	-0.36%
2021/04/01	93	55.41	118	55.49	54.50	-25	13,793	-0.18%	大賣/
2021/03/31	9	53.46	16	53.30	53.50	-7	14,143	-0.05%
2021/03/30	55	54.28	13	54.29	54.00	42	15,208	0.28%
2021/03/29	23	53.89	32	54.63	54.60	-9	16,146	-0.06%
2021/03/26	4	53.65	3	53.27	53.70	1	16,282	0.01%
2021/03/25	16	52.51	6	52.22	52.20	10	16,368	0.06%
2021/03/24	1	53.60	0	0.00	53.70	1	16,465	0.01%
2021/03/23	17	53.66	9	53.38	53.00	8	16,589	0.05%
2021/03/22	15	54.95	8	54.58	54.40	7	16,726	0.04%
2021/03/19	2	54.70	16	54.65	54.60	-14	16,967	-0.08%
2021/03/18	6	54.72	5	54.42	54.20	1	17,189	0.01%
2021/03/17	2	54.80	11	54.51	54.20	-9	17,384	-0.05%
2021/03/16	80	53.90	6	54.28	53.80	74	17,675	0.42%
2021/03/15	25	53.64	6	53.57	54.10	19	18,108	0.10%
2021/03/12	28	52.86	9	53.06	53.10	19	18,159	0.10%
2021/03/11	5	52.46	3	52.67	52.90	2	18,251	0.01%
2021/03/10	16	51.30	17	51.09	51.40	-1	18,268	-0.01%
2021/03/09	18	48.44	19	48.75	48.70	-1	18,249	-0.01%
2021/03/08	17	50.67	2	49.60	49.65	15	18,577	0.08%
2021/03/05	5	51.52	2	51.30	51.30	3	18,928	0.02%
2021/03/04	10	52.33	1	52.30	51.60	9	19,241	0.05%
2021/03/03	6	53.82	5	53.84	54.10	1	19,614	0.01%
2021/03/02	24	55.21	20	55.70	53.90	4	19,881	0.02%
2021/02/26	11	54.44	10	54.92	54.00	1	20,047	0.00%
2021/02/24	6	55.20	5	55.10	55.00	1	22,443	0.00%
2021/02/23	14	54.01	10	55.14	55.00	4	22,545	0.02%
2021/02/22	15	55.07	4	54.80	54.40	11	22,470	0.05%
2021/02/19	8	52.80	4	52.75	53.10	4	22,464	0.02%
2021/02/18	0	0.00	3	51.93	52.40	-3	22,985	-0.01%
2021/02/17	2	51.30	21	51.77	51.80	-19	23,384	-0.08%
2021/02/05	5	49.09	3	48.92	48.90	2	23,516	0.01%
2021/02/04	18	49.51	2	49.65	49.35	16	24,050	0.07%
2021/02/03	8	51.01	16	50.80	50.60	-8	24,582	-0.03%
2021/02/02	8	50.01	9	49.98	50.00	-1	24,837	0.00%
2021/02/01	12	49.43	15	49.40	49.00	-3	24,991	-0.01%
2021/01/29	39	52.22	52	52.57	50.50	-13	24,939	-0.05%
2021/01/28	5	51.20	1	51.20	51.20	4	24,472	0.02%
2021/01/27	1	52.70	1	51.90	52.50	0	24,442	0.00%
2021/01/26	19	52.74	8	51.95	52.00	11	24,460	0.04%
2021/01/25	5	54.08	24	53.41	53.30	-19	24,404	-0.08%
2021/01/22	21	51.00	26	50.95	51.60	-5	24,222	-0.02%
2021/01/21	35.2	51.30	27.8	51.49	51.00	7.4	24,138	0.03%
2021/01/20	15	52.90	26	52.10	51.70	-11	24,060	-0.05%
2021/01/19	8	55.01	6	55.47	54.80	2	23,846	0.01%
2021/01/18	49	55.11	33	55.06	55.50	16	23,821	0.07%
2021/01/15	24	53.83	13	54.34	54.00	11	23,598	0.05%
2021/01/14	17	54.28	2	54.60	53.90	15	23,431	0.06%
2021/01/13	3	54.87	2	55.30	55.30	1	23,327	0.00%
2021/01/12	16	55.87	20	56.48	55.30	-4	23,246	-0.02%
2021/01/11	16	56.09	25	56.21	56.50	-9	22,867	-0.04%
2021/01/08	8	53.34	19	54.18	53.50	-11	22,833	-0.05%
2021/01/07	2	53.70	17	53.28	53.20	-15	23,230	-0.06%
2021/01/06	20	54.15	38	53.36	53.00	-18	23,313	-0.08%
2021/01/05	16	53.51	11	54.40	54.70	5	23,142	0.02%
2021/01/04	17	55.95	28	55.41	54.70	-11	23,109	-0.05%
2020/12/31	86	54.68	103	54.32	54.10	-17	23,051	-0.07%	大賣/
2020/12/30	48	52.40	17	52.14	51.80	31	22,367	0.14%
2020/12/29	23	51.92	24	51.52	52.80	-1	22,044	0.00%
2020/12/28	29	52.00	13	52.29	51.60	16	21,821	0.07%
2020/12/25	52	51.63	58	51.50	51.00	-6	21,429	-0.03%
2020/12/24	82.2	48.82	55.8	49.41	50.60	26.4	20,612	0.13%
2020/12/23	17	47.06	59	47.37	46.90	-42	19,511	-0.22%
2020/12/22	18	44.50	6	45.66	43.60	12	18,595	0.06%
2020/12/21	1	42.80	10	44.24	44.60	-9	18,505	-0.05%
2020/12/18	45	44.86	37	44.12	44.00	8	18,713	0.04%
2020/12/17	11	44.92	9	45.07	45.25	2	18,690	0.01%
2020/12/16	1	44.30	13	44.28	44.75	-12	18,660	-0.06%
2020/12/15	16	43.80	6	43.25	42.70	10	18,800	0.05%
2020/12/14	12	45.72	18	45.46	45.10	-6	19,025	-0.03%
2020/12/11	22	44.45	7	44.74	44.10	15	18,840	0.08%
2020/12/10	26	46.23	23	46.74	45.80	3	18,653	0.02%
2020/12/09	18	46.39	33	46.55	45.95	-15	18,353	-0.08%
2020/12/08	15	44.85	18	44.95	44.95	-3	17,978	-0.02%
2020/12/07	3	44.50	20	44.91	44.30	-17	17,988	-0.09%
2020/12/04	21.1	44.59	5	45.00	44.30	16.1	17,926	0.09%
2020/12/03	20	44.77	54	44.88	44.35	-34	17,860	-0.19%
2020/12/02	31	45.23	53	46.57	44.70	-22	17,857	-0.12%
2020/12/01	76	44.42	71	43.74	45.80	5	17,637	0.03%
2020/11/30	95	44.72	62	44.91	44.60	33	17,461	0.19%
2020/11/27	30	44.06	58	44.81	45.15	-28	17,327	-0.16%
2020/11/26	10	43.22	57	43.75	43.65	-47	17,355	-0.27%
2020/11/25	101	43.00	38	42.74	42.40	63	17,154	0.37%	大買/
2020/11/24	200	44.75	185	44.41	43.20	15	17,057	0.09%	大買/大賣/
2020/11/23	96	42.73	100	43.24	44.40	-4	16,399	-0.02%
2020/11/20	5	40.49	35	39.96	40.40	-30	16,776	-0.18%
2020/11/19	18	39.18	14	39.50	39.00	4	16,927	0.02%
2020/11/18	24	39.89	25	39.89	39.55	-1	17,618	-0.01%
2020/11/17	66	40.07	29	40.24	39.50	37	18,922	0.20%
2020/11/16	15	39.95	19	40.64	41.35	-4	21,270	-0.02%
2020/11/13	8	38.71	9	38.86	38.70	-1	21,508	0.00%
2020/11/12	45	39.16	25	39.31	38.15	20	21,713	0.09%
2020/11/11	19	40.24	42.8	40.24	40.35	-23.8	21,395	-0.11%
2020/11/10	63	39.85	70	39.56	38.05	-7	20,909	-0.03%
2020/11/09	10	38.60	28	38.63	39.00	-18	20,791	-0.09%
2020/11/05	4	37.43	16	37.98	37.90	-12	20,769	-0.06%
2020/11/04	13	36.67	3	36.65	37.00	10	20,901	0.05%
2020/11/03	4	35.86	2	36.68	36.90	2	21,491	0.01%
2020/11/02	2	35.68	1	35.50	35.30	1	22,085	0.00%
2020/10/30	3	36.53	1	36.20	36.05	2	22,205	0.01%
2020/10/29	3	36.33	3	37.05	37.20	0	22,509	0.00%
2020/10/28	8	38.18	4	37.95	37.55	4	22,554	0.02%
2020/10/27	16	38.21	7	38.40	38.45	9	22,538	0.04%
2020/10/26	0	0.00	10	38.38	38.10	-10	22,623	-0.04%
2020/10/23	0	0.00	3	38.22	38.15	-3	22,541	-0.01%
2020/10/22	12	37.54	1	37.80	37.80	11	22,637	0.05%
2020/10/21	8	37.54	11	37.42	37.40	-3	22,620	-0.01%
2020/10/20	5	36.99	2	36.75	36.75	3	22,601	0.01%
2020/10/19	1	37.10	0	0.00	37.15	1	22,594	0.00%
2020/10/16	23	37.73	6	37.30	36.80	17	22,574	0.08%
2020/10/15	31	39.35	67	39.76	39.00	-36	22,229	-0.16%
2020/10/14	5	39.03	4	38.80	38.70	1	21,642	0.00%
2020/10/13	2	38.45	18	38.62	38.30	-16	21,478	-0.07%
2020/10/12	9	38.41	15	38.40	38.30	-6	21,336	-0.03%
2020/10/08	19	38.56	5.6	38.46	37.95	13.4	21,233	0.06%
2020/10/07	9	38.27	33	38.19	38.40	-24	21,039	-0.11%
2020/10/06	5	37.35	17	37.45	37.45	-12	20,941	-0.06%
2020/10/05	1	36.55	5	36.86	36.90	-4	21,030	-0.02%
2020/09/30	0	0.00	1	36.10	36.30	-1	21,064	0.00%
2020/09/29	2	36.05	2	35.93	35.75	0	21,134	0.00%
2020/09/28	0	0.00	12	35.48	35.45	-12	21,083	-0.06%
2020/09/25	34	35.67	73	35.31	34.95	-39	21,098	-0.18%
2020/09/24	25	35.86	3.9	35.80	35.30	21.1	21,089	0.10%
2020/09/23	13	37.55	62	38.01	37.10	-49	21,179	-0.23%
2020/09/22	8	37.35	1	37.60	37.05	7	20,890	0.03%
2020/09/21	6	37.58	3	37.57	37.40	3	20,794	0.01%
2020/09/18	142	38.17	185	38.26	37.60	-43	20,814	-0.21%	大買/大賣/
2020/09/17	144	37.64	80	37.80	38.20	64	20,556	0.31%	大買/
2020/09/16	6	36.71	9	36.46	36.40	-3	20,061	-0.01%
2020/09/15	2	36.25	8	36.62	35.90	-6	19,992	-0.03%
2020/09/14	7	36.10	0	0.00	36.10	7	20,063	0.03%
2020/09/11	13	34.85	10	34.35	34.65	3	20,003	0.01%
2020/09/10	3	36.73	4	36.34	36.20	-1	19,836	-0.01%
2020/09/09	1	36.35	0	0.00	36.40	1	19,777	0.01%
2020/09/08	9	36.24	6	36.12	35.90	3	19,786	0.02%
2020/09/07	47	37.09	7	35.94	35.70	40	19,811	0.20%
2020/09/04	12	36.32	28.7	36.68	36.75	-16.7	19,837	-0.08%
2020/09/03	22	38.10	12	37.92	37.40	10	19,855	0.05%
2020/09/02	15	37.97	3	37.92	38.00	12	19,694	0.06%
2020/09/01	59	37.70	118	37.82	38.55	-59	19,779	-0.30%	大賣/
2020/08/31	33	36.91	36	37.04	36.70	-3	19,408	-0.02%
2020/08/28	27	37.60	19	37.83	37.40	8	19,647	0.04%
2020/08/27	49	37.45	14	37.43	37.35	35	20,272	0.17%
2020/08/26	187	39.60	165	39.88	38.40	22	19,892	0.11%	大買/大賣/
2020/08/25	41	38.52	16	38.49	38.40	25	18,326	0.14%
2020/08/24	104	38.14	105	38.30	39.00	-1	17,887	-0.01%	大買/大賣/
2020/08/21	145	38.58	105	38.60	37.95	40	17,062	0.23%	大買/大賣/
2020/08/20	286	37.70	223	37.40	38.75	63	15,582	0.40%	大買/大賣/
2020/08/19	74	36.22	88	35.95	36.85	-14	12,641	-0.11%
2020/08/18	20	33.25	10	32.21	33.50	10	11,930	0.08%
2020/08/17	18	31.74	31	31.55	32.00	-13	11,501	-0.11%
2020/08/14	12	30.33	26	30.66	30.45	-14	11,271	-0.12%
2020/08/13	50	30.13	7	30.05	30.05	43	11,222	0.38%
2020/08/12	26	29.72	7	30.16	29.90	19	11,049	0.17%
2020/08/11	4	29.93	2	30.20	29.80	2	10,944	0.02%
2020/08/10	1	30.80	5	31.74	30.40	-4	10,915	-0.04%
2020/08/07	66	32.00	43	31.95	32.40	23	10,682	0.22%
2020/08/06	11	31.61	24	31.21	32.65	-13	10,058	-0.13%
2020/08/05	2	29.10	8	29.21	29.70	-6	9,412	-0.06%
2020/08/04	50	30.52	37	29.94	28.80	13	9,278	0.14%
2020/08/03	11	29.75	5	29.95	29.70	6	8,947	0.07%
2020/07/31	6	29.64	15	29.33	29.35	-9	8,858	-0.10%
2020/07/30	6	29.24	2	29.33	29.55	4	8,845	0.05%
2020/07/29	1	27.40	1	27.40	28.40	0	8,775	0.00%
2020/07/28	10	28.98	8	28.84	27.40	2	8,775	0.02%
2020/07/27	1	27.75	3	28.53	28.55	-2	8,632	-0.02%
2020/07/23	19	28.69	1	29.10	28.55	18	8,690	0.21%
2020/07/22	0	0.00	2	28.38	28.45	-2	8,692	-0.02%
2020/07/21	0	0.00	27.5	27.85	27.85	-27.5	8,790	-0.31%
2020/07/20	2	26.83	0	0.00	26.90	2	9,037	0.02%
2020/07/17	4	27.53	1	27.70	27.05	3	9,148	0.03%
2020/07/16	1	27.85	1	28.30	28.05	0	9,131	0.00%
2020/07/15	30	29.07	8	29.21	28.65	22	9,100	0.24%
2020/07/14	6.2	29.79	8	30.25	29.35	-1.8	9,016	-0.02%
2020/07/13	0	0.00	13	29.80	30.15	-13	8,848	-0.15%
2020/07/10	10	29.13	0	0.00	28.95	10	8,720	0.11%
2020/07/09	4	29.46	66	29.47	29.70	-62	8,548	-0.73%
2020/07/08	4	29.78	28	29.71	29.45	-24	8,462	-0.28%
2020/07/07	24	29.16	0	0.00	29.15	24	8,344	0.29%
2020/07/06	50	29.20	16	29.08	29.20	34	8,298	0.41%
2020/07/03	11	29.59	2	29.50	29.10	9	8,235	0.11%
2020/07/02	4	29.93	7	29.41	29.80	-3	8,010	-0.04%
2020/07/01	6	28.72	0	0.00	28.50	6	7,748	0.08%
2020/06/30	0	0.00	7	28.36	28.30	-7	7,703	-0.09%
2020/06/29	16	28.15	2	27.93	27.85	14	7,753	0.18%
2020/06/24	1	28.85	2	28.65	29.20	-1	7,613	-0.01%
2020/06/23	5.1	28.21	5	28.00	28.15	0.1	7,535	0.00%
2020/06/22	1	28.80	0	0.00	28.60	1	7,503	0.01%
2020/06/19	7	29.48	4	29.13	28.30	3	7,478	0.04%
2020/06/18	9	28.43	2	28.80	28.80	7	7,303	0.10%
2020/06/17	5	28.35	5	28.70	28.60	0	7,261	0.00%
2020/06/16	2	28.65	2	28.40	28.35	0	7,218	0.00%
2020/06/15	13	28.60	1	29.00	28.05	12	7,204	0.17%
2020/06/12	10	28.78	17	29.15	29.65	-7	7,134	-0.10%
2020/06/11	16	29.95	12	29.59	29.20	4	7,085	0.06%
2020/06/10	9	29.42	16	29.02	30.00	-7	6,942	-0.10%
2020/06/09	19	28.21	4	28.40	28.30	15	6,772	0.22%
2020/06/08	31	30.11	19.3	29.97	29.10	11.7	6,677	0.18%
2020/06/05	9	29.12	19	29.06	29.10	-10	6,346	-0.16%
2020/06/04	23	29.04	27	29.51	29.30	-4	6,172	-0.06%
2020/06/03	19	28.43	69	28.18	28.95	-50	5,701	-0.88%
2020/06/02	38	26.47	27	26.41	27.00	11	4,644	0.24%
2020/06/01	0	0.00	1	24.10	24.60	-1	4,304	-0.02%
2020/05/29	2	24.10	2	24.05	23.70	0	4,277	0.00%
2020/05/28	0	0.00	4	24.75	24.50	-4	4,262	-0.09%
2020/05/27	0	0.00	11	24.15	24.80	-11	4,245	-0.26%
2020/05/26	0	0.00	1	24.30	24.15	-1	4,214	-0.02%
2020/05/25	1	23.40	0	0.00	24.05	1	4,203	0.02%
2020/05/22	1	24.20	0	0.00	23.95	1	4,188	0.02%
2020/05/21	8	24.44	1	24.50	24.60	7	4,164	0.17%
2020/05/20	3	24.18	6	23.96	24.05	-3	4,110	-0.07%
2020/05/19	5	23.28	0	0.00	23.80	5	4,052	0.12%
2020/05/18	1	22.80	0	0.00	23.00	1	3,999	0.03%
2020/05/15	0	0.00	3	23.70	23.25	-3	3,969	-0.08%
2020/05/14	1	24.45	0	0.00	24.20	1	3,846	0.03%
2020/05/13	1	24.70	0	0.00	25.00	1	3,803	0.03%
2020/05/11	3	26.00	4	25.56	25.55	-1	3,765	-0.03%
2020/05/08	0	0.00	50	24.90	24.90	-50	3,709	-1.35%
2020/05/07	51	24.95	13	25.10	24.95	38	3,674	1.03%
2020/05/06	15	24.69	3	25.35	25.05	12	3,624	0.33%
2020/05/05	2	25.25	2	25.03	25.40	0	3,573	0.00%
2020/05/04	5	23.90	27	23.91	24.40	-22	3,499	-0.63%
2020/04/30	2	24.55	5	24.65	24.55	-3	3,499	-0.09%
2020/04/29	6	24.42	12	24.57	24.40	-6	3,496	-0.17%
2020/04/28	4	24.06	0	0.00	24.15	4	3,405	0.12%
2020/04/27	9	23.80	3	23.75	23.85	6	3,390	0.18%
2020/04/24	13	24.20	11	23.76	23.70	2	3,331	0.06%
2020/04/23	14	24.23	48	24.28	24.05	-34	3,179	-1.07%
2020/04/22	62	22.99	72	21.73	23.20	-10	2,893	-0.35%
2020/04/21	1	21.45	0	0.00	21.45	1	2,794	0.04%
2020/04/20	0	0.00	1	22.00	22.00	-1	2,755	-0.04%
2020/04/16	0	0.00	0.6	21.40	21.50	-0.6	2,717	-0.02%
2020/04/15	3	20.90	0	0.00	21.30	3	2,700	0.11%
2020/04/14	27.1	20.45	1	20.80	20.95	26.1	2,702	0.97%
2020/04/13	0.1	20.25	0	0.00	20.25	0.1	2,701	0.00%
2020/04/10	0	0.00	3	20.20	20.20	-3	2,706	-0.11%
2020/04/09	6	20.23	50	20.30	20.00	-44	2,796	-1.57%
2020/04/08	0	0.00	4	19.59	20.10	-4	2,779	-0.14%
2020/04/07	0	0.00	3	19.27	19.40	-3	2,750	-0.11%
2020/04/06	1	19.00	2	19.00	19.05	-1	2,747	-0.04%
2020/04/01	4	18.93	2	18.80	19.10	2	2,806	0.07%
2020/03/31	53	19.51	5	19.31	19.15	48	2,982	1.61%
2020/03/30	3	18.07	4	18.10	18.45	-1	2,957	-0.03%
2020/03/27	3	18.42	4	18.59	17.95	-1	2,943	-0.03%
2020/03/26	6.1	17.90	1	18.05	18.20	5.1	2,953	0.17%
2020/03/25	4	18.15	55	18.19	18.25	-51	3,134	-1.63%
2020/03/24	56	16.52	2	16.60	16.60	54	3,084	1.75%
2020/03/23	1	14.30	4	15.06	15.10	-3	3,066	-0.10%
2020/03/20	3	15.05	4	14.73	15.05	-1	3,060	-0.03%
2020/03/19	1	13.70	5	14.30	13.70	-4	3,048	-0.13%
2020/03/18	7	15.96	5	15.62	15.20	2	2,956	0.07%
2020/03/17	5	16.51	5	16.97	16.15	0	2,896	0.00%
2020/03/16	4	18.98	1	19.40	17.90	3	2,799	0.11%
2020/03/13	2	19.53	1	20.00	19.85	1	2,724	0.04%
2020/03/12	2	22.18	0	0.00	21.65	2	2,651	0.08%
2020/03/10	0	0.00	5	24.15	24.75	-5	2,605	-0.19%
2020/03/09	5	25.35	0	0.00	24.05	5	2,601	0.19%
2020/03/05	41	25.78	4	25.70	25.70	37	2,633	1.40%
2020/03/04	0	0.00	0.9	25.50	25.65	-0.9	2,653	-0.03%
2020/03/02	0	0.00	4	24.63	24.50	-4	2,640	-0.15%
2020/02/26	1	25.65	2	25.28	25.60	-1	2,597	-0.04%
2020/02/25	2	24.73	0	0.00	24.95	2	2,566	0.08%
2020/02/24	3	24.88	3	25.13	24.90	0	2,563	0.00%
2020/02/19	0	0.00	0.3	25.00	25.15	-0.3	2,556	-0.01%
2020/02/18	0	0.00	1	25.10	25.00	-1	2,558	-0.04%
2020/02/17	1	24.70	0	0.00	24.80	1	2,550	0.04%
2020/02/12	0	0.00	1	24.80	24.80	-1	2,564	-0.04%
2020/02/11	0	0.00	0.5	24.45	24.50	-0.5	2,553	-0.02%
2020/02/10	0	0.00	1	24.20	24.15	-1	2,540	-0.04%
2020/02/07	2	23.78	20	23.70	23.80	-18	2,546	-0.71%
2020/02/06	2	24.05	1	24.25	24.25	1	2,544	0.04%
2020/02/05	1	23.40	1	23.45	23.25	0	2,533	0.00%
2020/02/04	1	23.15	1	23.25	23.15	0	2,556	0.00%
2020/02/03	3	22.15	4	22.30	22.20	-1	2,673	-0.04%
2020/01/30	1	24.75	4	24.70	24.65	-3	2,631	-0.11%
2020/01/20	0	0.00	1	27.45	27.35	-1	2,587	-0.04%
2020/01/17	1	27.80	1	27.55	27.55	0	2,596	0.00%
2020/01/16	2	27.78	0	0.00	27.80	2	2,616	0.08%
2020/01/15	0	0.00	3	27.75	27.85	-3	2,687	-0.11%
2020/01/14	0	0.00	2	27.20	27.10	-2	2,655	-0.08%
2020/01/13	3	26.85	0	0.00	26.95	3	2,650	0.11%
2020/01/09	0.1	26.75	14	26.85	26.85	-13.9	2,658	-0.52%
2020/01/07	5	27.64	0	0.00	27.50	5	2,827	0.18%
2020/01/03	30	28.29	0	0.00	28.25	30	2,842	1.06%
2019/12/31	1	27.65	1	27.65	27.70	0	2,787	0.00%
2019/12/30	0.2	27.90	2	28.20	28.00	-1.8	2,797	-0.06%
2019/12/27	30	28.20	0	0.00	28.35	30	2,757	1.09%
2019/12/26	14	28.31	4	28.06	28.30	10	2,692	0.37%
2019/12/25	3	27.70	13	27.64	27.80	-10	2,500	-0.40%
2019/12/24	0	0.00	1	26.60	26.55	-1	2,413	-0.04%
2019/12/23	4	27.08	2	26.95	26.90	2	2,423	0.08%
2019/12/20	22	28.35	20	27.96	27.50	2	2,391	0.08%
2019/12/19	5	26.60	0	0.00	26.65	5	2,169	0.23%
2019/12/18	5	26.50	0	0.00	26.65	5	2,210	0.23%
2019/12/16	0	0.00	1	26.55	26.50	-1	2,290	-0.04%
2019/12/11	2	25.83	0	0.00	25.85	2	2,724	0.07%
2019/12/10	0	0.00	2	25.85	25.65	-2	2,822	-0.07%
2019/12/09	0	0.00	0.1	25.85	25.85	-0.1	2,870	0.00%
2019/12/05	0	0.00	2	26.10	25.90	-2	3,217	-0.06%
2019/12/04	2	25.70	0.5	25.80	25.90	1.5	3,421	0.04%
2019/12/03	1	25.40	0	0.00	25.35	1	3,454	0.03%
2019/12/02	1	25.15	1	25.45	25.35	0	3,517	0.00%
2019/11/26	0	0.00	1	27.20	27.10	-1	3,792	-0.03%
2019/11/20	1	26.70	0	0.00	26.85	1	4,079	0.02%
2019/11/12	1	26.60	0	0.00	26.90	1	4,493	0.02%
2019/11/08	0	0.00	0.2	27.55	27.65	-0.2	4,518	0.00%
2019/11/06	2	27.80	4.5	27.59	27.35	-2.5	4,571	-0.05%
2019/11/05	1	27.75	4	27.85	27.80	-3	4,572	-0.07%
2019/11/04	1	27.90	1	28.20	27.80	0	4,603	0.00%
2019/11/01	5	28.45	11	28.12	28.15	-6	4,607	-0.13%
2019/10/31	9	29.60	13.6	29.47	28.70	-4.6	4,584	-0.10%
2019/10/29	11	28.90	4	28.43	28.40	7	4,579	0.15%
2019/10/25	1	28.80	14	28.45	28.35	-13	4,620	-0.28%
2019/10/24	5.3	28.90	0	0.00	28.90	5.3	4,621	0.11%
2019/10/23	5	29.40	0	0.00	29.05	5	4,657	0.11%
2019/10/22	0	0.00	1	28.35	28.40	-1	4,591	-0.02%
2019/10/21	2	28.50	0	0.00	28.40	2	4,629	0.04%
2019/10/16	5	28.73	0	0.00	28.70	5	4,749	0.11%
2019/10/14	1	27.35	0	0.00	27.45	1	4,644	0.02%
2019/10/09	1	27.15	0.6	27.00	27.00	0.4	4,911	0.01%
2019/10/08	1	27.00	19.1	26.70	26.85	-18.1	5,187	-0.35%
2019/10/07	9	27.15	0.9	27.25	27.25	8.1	5,396	0.15%
2019/10/04	0	0.00	0.6	27.70	27.65	-0.6	5,404	-0.01%
2019/10/03	0.6	28.25	0	0.00	28.20	0.6	5,480	0.01%
2019/10/01	0	0.00	2	28.70	28.90	-2	5,508	-0.04%
2019/09/27	6.1	29.43	9.3	29.20	29.15	-3.2	5,527	-0.06%
2019/09/26	1	30.45	0	0.00	30.05	1	5,525	0.02%
2019/09/25	0	0.00	3	29.75	29.75	-3	5,529	-0.05%
2019/09/23	15.1	30.63	14.9	30.34	30.35	0.2	5,547	0.00%
2019/09/12	0	0.00	20	27.75	27.95	-20	5,555	-0.36%
2019/09/11	0	0.00	1	28.30	27.65	-1	5,550	-0.02%
2019/09/10	6	28.59	1	28.55	28.35	5	5,526	0.09%
2019/09/09	0	0.00	1	28.20	28.20	-1	5,567	-0.02%
2019/09/06	22	29.58	20	29.65	28.60	2	5,543	0.04%
2019/09/05	1	28.50	0	0.00	28.50	1	5,199	0.02%
2019/09/04	0	0.00	1	28.55	28.70	-1	5,121	-0.02%
2019/09/03	16	28.87	1	28.50	28.90	15	5,107	0.29%
2019/09/02	4	28.85	2	28.68	29.00	2	4,945	0.04%
2019/08/30	1	27.45	10	28.21	27.35	-9	4,867	-0.18%
2019/08/29	0	0.00	5	27.70	27.95	-5	4,679	-0.11%
2019/08/28	20	28.09	21	27.67	27.70	-1	4,637	-0.02%
2019/08/27	2	27.65	2	27.48	27.70	0	4,575	0.00%
2019/08/26	0	0.00	5	27.00	26.90	-5	4,495	-0.11%
2019/08/23	6	27.43	2	27.15	27.45	4	4,454	0.09%
2019/08/22	6	27.26	0	0.00	27.05	6	4,329	0.14%
2019/08/20	7	26.75	37	26.52	26.50	-30	4,192	-0.72%
2019/08/19	19	26.47	16	26.29	26.25	3	4,110	0.07%
2019/08/16	40	26.30	36	26.16	25.80	4	4,037	0.10%
2019/08/15	13	26.15	5	26.00	26.15	8	3,992	0.20%
2019/08/14	2	25.75	2	25.73	25.70	0	3,939	0.00%
2019/08/13	22	25.91	37	25.84	25.75	-15	3,863	-0.39%
2019/08/12	31	25.77	17	25.73	25.95	14	3,757	0.37%
2019/08/07	1	24.00	0	0.00	23.60	1	3,702	0.03%
2019/08/06	0	0.00	5	24.00	24.00	-5	3,791	-0.13%
2019/08/05	2	24.00	0	0.00	23.70	2	3,887	0.05%
2019/08/02	7	24.63	5	24.55	24.50	2	3,916	0.05%
2019/07/31	1	25.35	2	25.45	25.75	-1	3,999	-0.03%
2019/07/29	3	26.57	10	26.40	26.35	-7	4,035	-0.17%
2019/07/26	0	0.00	2	26.78	26.75	-2	4,037	-0.05%
2019/07/25	1	27.10	0	0.00	27.00	1	4,028	0.02%
2019/07/24	16	26.70	1	26.50	26.65	15	3,979	0.38%
2019/07/23	1	25.75	3	25.90	25.95	-2	3,926	-0.05%
2019/07/22	2	25.50	101	25.58	25.65	-99	3,953	-2.50%	大賣/
2019/07/17	4	26.78	2	26.85	26.70	2	4,010	0.05%
2019/07/16	101	27.14	3	26.78	26.70	98	4,076	2.40%	大買/
2019/07/11	0	0.00	100	26.85	26.80	-100	4,408	-2.27%
2019/07/10	1	26.70	2	27.20	27.20	-1	4,515	-0.02%
2019/07/09	1	26.90	1	26.90	26.90	0	4,696	0.00%
2019/07/08	26	27.46	36	27.74	27.45	-10	5,160	-0.19%
2019/07/05	15	27.02	10	27.29	27.00	5	5,857	0.09%
2019/07/04	103	26.72	6	26.64	26.75	97	5,700	1.70%	大買/
2019/07/03	5	25.50	0	0.00	25.20	5	5,573	0.09%
2019/07/02	4	26.25	4	26.46	25.90	0	5,601	0.00%
2019/07/01	0	0.00	1	26.00	26.00	-1	5,601	-0.02%
2019/06/27	2	25.45	2	25.45	25.35	0	5,719	0.00%
2019/06/24	0	0.00	2	25.65	25.60	-2	5,855	-0.03%
2019/06/20	0	0.00	10	25.95	26.05	-10	5,935	-0.17%
2019/06/19	0	0.00	1	25.75	25.80	-1	5,979	-0.02%
2019/06/18	0	0.00	10	25.60	25.30	-10	6,078	-0.16%
2019/06/17	13	26.01	3	25.83	25.90	10	6,100	0.16%
2019/06/14	10	25.30	0	0.00	25.25	10	6,083	0.16%
2019/06/06	3	25.07	2	24.95	24.50	1	6,437	0.02%
2019/06/04	0	0.00	1	24.25	24.25	-1	6,454	-0.02%
2019/05/22	0	0.00	6	24.60	24.20	-6	6,957	-0.09%
2019/05/17	1	23.95	0	0.00	23.90	1	7,294	0.01%
2019/05/15	1	25.05	12	24.98	25.05	-11	7,709	-0.14%
2019/05/14	1	22.80	11	24.10	24.55	-10	8,016	-0.12%
2019/05/13	9	23.69	15	23.53	23.30	-6	8,253	-0.07%
2019/05/10	1	24.90	25	25.53	25.05	-24	8,743	-0.27%
2019/05/09	0	0.00	1	25.25	25.50	-1	8,772	-0.01%
2019/05/06	5	26.30	0	0.00	26.30	5	8,994	0.06%
2019/05/02	2	27.25	2	27.35	27.35	0	9,345	0.00%
2019/04/29	8	26.94	0	0.00	26.60	8	9,689	0.08%
2019/04/26	4	27.44	0	0.00	27.30	4	9,797	0.04%
2019/04/25	0	0.00	9	27.97	28.10	-9	10,130	-0.09%
2019/04/24	2	28.80	6	28.77	28.35	-4	10,373	-0.04%
2019/04/23	3	28.60	4	28.35	28.75	-1	10,579	-0.01%
2019/04/22	5	29.04	8	29.02	28.80	-3	10,535	-0.03%
2019/04/19	2	28.95	1	29.30	28.90	1	10,523	0.01%
2019/04/18	16	28.73	17	28.82	28.65	-1	10,517	-0.01%
2019/04/17	21	30.00	14	30.05	29.85	7	10,458	0.07%
2019/04/16	10	30.11	22	29.55	30.15	-12	10,576	-0.11%
2019/04/15	24	29.33	3	29.73	29.25	21	10,637	0.20%
2019/04/12	31	30.51	7	30.05	29.05	24	10,596	0.23%
2019/04/11	24	30.74	44	30.61	30.70	-20	10,145	-0.20%
2019/04/10	6	28.42	5	28.20	28.55	1	9,180	0.01%
2019/04/09	5	27.85	0	0.00	27.85	5	9,094	0.05%
2019/04/08	5	28.00	0	0.00	27.50	5	9,061	0.06%
2019/04/03	51	27.70	56	27.81	27.60	-5	9,079	-0.06%
2019/04/01	4	27.40	4	27.43	27.30	0	9,101	0.00%
2019/03/29	3	26.70	1	26.60	26.65	2	9,054	0.02%
2019/03/28	5	26.97	6	26.90	26.65	-1	9,332	-0.01%
2019/03/27	1	26.50	3	26.48	26.90	-2	9,489	-0.02%
2019/03/26	4	26.31	7	26.20	26.05	-3	9,577	-0.03%
2019/03/25	0	0.00	1	26.00	26.10	-1	9,814	-0.01%
2019/03/22	0	0.00	9	27.51	27.15	-9	9,900	-0.09%
2019/03/21	30	27.42	4	26.80	27.55	26	10,038	0.26%
2019/03/20	1	26.50	3	26.55	26.55	-2	10,738	-0.02%
2019/03/19	6	26.65	3	26.60	26.70	3	10,914	0.03%
2019/03/18	3	26.03	2	26.18	26.25	1	10,916	0.01%
2019/03/15	2	27.50	6	27.35	27.15	-4	10,826	-0.04%
2019/03/14	13	28.14	0	0.00	27.70	13	10,870	0.12%
2019/03/13	0	0.00	2	27.95	28.00	-2	11,142	-0.02%
2019/03/11	0	0.00	6	27.43	27.50	-6	11,605	-0.05%
2019/03/08	3	27.77	2	27.98	27.70	1	12,319	0.01%
2019/03/07	5	28.91	0	0.00	28.50	5	13,170	0.04%
2019/03/05	0	0.00	7	28.92	28.75	-7	13,769	-0.05%
2019/03/04	0	0.00	8	29.09	29.30	-8	13,904	-0.06%
2019/02/27	3	28.53	0	0.00	28.75	3	13,919	0.02%
2019/02/26	4	29.89	2	29.55	29.45	2	13,911	0.01%
2019/02/25	0	0.00	2	30.20	30.25	-2	13,990	-0.01%
2019/02/22	17	30.56	11	30.20	30.10	6	14,172	0.04%
2019/02/21	4	30.23	2	30.10	30.20	2	14,153	0.01%
2019/02/20	4	30.38	6	30.17	30.15	-2	14,199	-0.01%
2019/02/19	5	30.25	2	30.15	30.15	3	14,224	0.02%
2019/02/18	6	30.08	19	30.35	29.95	-13	14,215	-0.09%
2019/02/15	67	31.94	13	31.28	31.00	54	14,082	0.38%
2019/02/14	8	31.75	20	31.55	31.25	-12	13,848	-0.09%
2019/02/13	11	31.84	20	31.72	31.35	-9	13,838	-0.07%
2019/02/12	27	31.05	33	31.15	31.30	-6	13,648	-0.04%
2019/02/11	34	30.26	41	30.74	31.15	-7	13,564	-0.05%
2019/01/30	1	29.00	5	28.60	28.55	-4	13,213	-0.03%
2019/01/29	13	28.78	27	28.70	28.90	-14	13,385	-0.10%
2019/01/28	53	29.26	14	29.41	29.00	39	13,834	0.28%
2019/01/25	7	28.81	6	28.83	28.75	1	14,039	0.01%
2019/01/24	20	28.99	19	29.13	28.40	1	14,141	0.01%
2019/01/23	26	28.25	12	28.04	28.25	14	13,989	0.10%
2019/01/22	7	28.91	3	28.15	28.10	4	14,086	0.03%
2019/01/21	6	29.18	4	29.44	28.80	2	13,979	0.01%
2019/01/18	3	28.63	6	28.76	29.05	-3	13,906	-0.02%
2019/01/17	25	28.91	47	28.89	28.40	-22	13,893	-0.16%
2019/01/16	24	27.35	7	27.99	28.95	17	13,553	0.13%
2019/01/15	21	27.24	13	27.49	27.05	8	13,306	0.06%
2019/01/14	2	26.25	5	26.28	26.25	-3	13,137	-0.02%
2019/01/11	2	26.85	1	26.40	26.40	1	13,213	0.01%
2019/01/10	7	26.49	1	26.85	26.85	6	13,196	0.05%
2019/01/09	43	27.08	41	26.52	26.40	2	13,169	0.02%
2019/01/08	39	26.91	28	27.06	26.75	11	13,080	0.08%
2019/01/07	3	25.67	11	26.40	26.85	-8	12,900	-0.06%
2019/01/04	8	23.86	8	24.48	24.45	0	12,832	0.00%
2019/01/03	1	25.95	3	25.68	25.45	-2	12,756	-0.02%
2019/01/02	1	25.80	0	0.00	25.70	1	12,860	0.01%
2018/12/28	2	25.45	6	25.53	25.45	-4	12,985	-0.03%
2018/12/27	0	0.00	1	25.90	25.45	-1	13,109	-0.01%
2018/12/26	1	25.90	1	26.25	24.95	0	13,064	0.00%
2018/12/25	2	25.55	0	0.00	25.60	2	13,032	0.02%
2018/12/24	4	26.56	1	26.80	26.50	3	12,977	0.02%
2018/12/21	6	26.23	10	26.44	26.95	-4	13,020	-0.03%
2018/12/20	5	25.07	3	25.48	25.65	2	12,743	0.02%
2018/12/19	5	25.41	47	25.30	25.45	-42	12,634	-0.33%
2018/12/18	14	26.49	7	26.36	26.00	7	12,559	0.06%
2018/12/17	14	27.44	14	27.61	27.25	0	12,402	0.00%
2018/12/14	3	27.85	0	0.00	27.70	3	12,378	0.02%
2018/12/13	95	29.60	56	29.41	28.80	39	12,204	0.32%
2018/12/12	0	0.00	21	29.47	29.70	-21	11,430	-0.18%
2018/12/11	1	27.00	0	0.00	27.00	1	11,257	0.01%
2018/12/10	14	26.87	13	26.62	26.70	1	11,295	0.01%
2018/12/07	1	28.15	0	0.00	28.10	1	11,245	0.01%
2018/12/06	33	28.61	4	27.74	27.55	29	11,175	0.26%
2018/12/05	10	30.36	4	30.19	30.25	6	10,997	0.05%
2018/12/04	7	31.86	36	31.49	31.50	-29	10,949	-0.26%
2018/12/03	110	32.02	99	32.35	31.90	11	10,750	0.10%	大買/
2018/11/30	57	29.64	57	30.23	31.25	0	10,080	0.00%
2018/11/29	6	27.30	27	27.91	28.45	-21	9,212	-0.23%
2018/11/28	19	25.38	19	25.91	25.90	0	8,915	0.00%
2018/11/27	1	24.50	1	24.55	24.80	0	8,751	0.00%
2018/11/26	1	23.70	0	0.00	23.75	1	8,657	0.01%
2018/11/23	1	23.45	6	23.88	23.45	-5	8,811	-0.06%
2018/11/22	23	25.62	1	25.45	24.25	22	9,015	0.24%
2018/11/21	7	26.17	7	25.76	25.55	0	8,951	0.00%
2018/11/20	0	0.00	2	25.70	25.75	-2	8,885	-0.02%
2018/11/19	0	0.00	2	24.93	25.65	-2	8,898	-0.02%
2018/11/16	3	25.27	19	24.76	24.60	-16	9,020	-0.18%
2018/11/15	7	24.64	0	0.00	24.45	7	9,163	0.08%
2018/11/14	2	24.70	1	23.80	24.10	1	9,169	0.01%
2018/11/13	3	23.35	32	23.28	24.15	-29	9,201	-0.32%
2018/11/12	18	23.82	10	24.12	24.10	8	9,232	0.09%
2018/11/09	9	24.02	2	23.40	23.80	7	9,218	0.08%
2018/11/08	41	25.84	19	25.07	24.65	22	9,232	0.24%
2018/11/07	10	25.17	0	0.00	25.80	10	9,204	0.11%
2018/11/06	19	25.01	16	24.91	24.30	3	9,220	0.03%
2018/11/05	58	26.61	48	26.67	25.75	10	9,225	0.11%
2018/11/02	5	24.54	10	26.00	26.00	-5	8,734	-0.06%
2018/11/01	5	23.34	15	23.59	23.65	-10	8,434	-0.12%
2018/10/31	5	21.93	10	22.20	22.25	-5	8,304	-0.06%
2018/10/30	0	0.00	5	20.95	21.00	-5	8,139	-0.06%
2018/10/26	0	0.00	1	19.95	20.30	-1	8,223	-0.01%
2018/10/25	65	21.12	0	0.00	20.75	65	8,232	0.79%
2018/10/24	0	0.00	4	23.20	23.05	-4	8,230	-0.05%
2018/10/23	4	23.38	5	23.50	23.00	-1	8,421	-0.01%
2018/10/22	4	22.85	1	23.90	23.90	3	8,524	0.04%
2018/10/19	10	23.16	65	23.09	23.25	-55	8,669	-0.63%
2018/10/18	6	24.63	7	24.59	24.50	-1	8,841	-0.01%
2018/10/17	2	24.68	1	24.60	24.25	1	8,960	0.01%
2018/10/16	1	24.65	1	24.60	24.50	0	9,063	0.00%
2018/10/15	8	24.11	0	0.00	24.75	8	9,181	0.09%
2018/10/12	5	23.60	4	23.95	24.05	1	9,501	0.01%
2018/10/11	1	23.50	0	0.00	23.05	1	9,716	0.01%
2018/10/08	1	27.00	0	0.00	26.30	1	9,900	0.01%
2018/10/05	10	28.65	0	0.00	28.60	10	9,810	0.10%
2018/10/03	2	33.20	0	0.00	32.05	2	9,966	0.02%
2018/10/01	2	33.65	0	0.00	33.00	2	10,261	0.02%
2018/09/27	0	0.00	3	34.07	33.30	-3	10,643	-0.03%
2018/09/26	2	34.25	0	0.00	33.65	2	10,919	0.02%
2018/09/25	3	33.60	5	33.61	33.95	-2	11,420	-0.02%
2018/09/21	0	0.00	1	32.85	32.85	-1	11,721	-0.01%
2018/09/20	1	31.35	5	31.43	31.60	-4	11,692	-0.03%
2018/09/19	7	34.00	2	33.80	33.20	5	11,730	0.04%
2018/09/18	1	33.45	0	0.00	33.20	1	11,875	0.01%
2018/09/17	4	34.14	3	34.05	34.35	1	11,951	0.01%
2018/09/14	1	34.90	2	34.55	34.65	-1	12,053	-0.01%
2018/09/13	2	34.05	1	34.00	33.45	1	12,211	0.01%
2018/09/11	0	0.00	5	34.07	34.10	-5	12,775	-0.04%
2018/09/10	12	34.58	35	33.96	33.50	-23	12,938	-0.18%
2018/09/07	9	37.38	3	37.77	37.20	6	13,031	0.05%
2018/09/06	3	38.45	0	0.00	38.20	3	13,277	0.02%
2018/09/05	3	40.47	6	40.41	39.70	-3	13,695	-0.02%
2018/09/04	0	0.00	8	40.82	40.35	-8	14,177	-0.06%
2018/09/03	17	40.10	0	0.00	38.80	17	14,395	0.12%
2018/08/31	2	41.55	13	41.28	41.65	-11	14,562	-0.08%
2018/08/30	12	41.83	12	41.50	41.85	0	14,713	0.00%
2018/08/29	4	40.35	7	40.03	40.90	-3	14,755	-0.02%
2018/08/28	2	38.95	3	39.03	39.00	-1	14,992	-0.01%
2018/08/27	4	39.19	10	39.22	39.60	-6	15,665	-0.04%
2018/08/24	7	37.11	7	37.92	38.35	0	16,260	0.00%
2018/08/23	11	38.45	4	38.01	37.90	7	16,866	0.04%
2018/08/22	4	37.99	9	38.36	39.20	-5	17,355	-0.03%
2018/08/21	3	36.87	2	37.13	37.20	1	17,414	0.01%
2018/08/20	8	36.46	4	36.10	36.05	4	17,824	0.02%
2018/08/17	7	37.59	0	0.00	37.05	7	18,015	0.04%
2018/08/16	0	0.00	7	36.75	37.80	-7	18,146	-0.04%
2018/08/15	7	37.94	4	37.33	37.40	3	18,284	0.02%
2018/08/14	36	38.23	4	38.84	39.20	32	18,368	0.17%
2018/08/13	6	39.01	60	38.97	37.45	-54	18,516	-0.29%
2018/08/10	31	41.69	2	42.98	41.00	29	18,671	0.16%
2018/08/09	0	0.00	2	44.90	44.70	-2	18,662	-0.01%
2018/08/08	3	46.17	1	45.10	44.60	2	19,369	0.01%
2018/08/07	3	45.25	4	45.55	45.30	-1	19,748	-0.01%
2018/08/06	2	44.30	2	44.50	44.50	0	19,966	0.00%
2018/08/03	1	44.75	4	44.70	45.10	-3	20,087	-0.01%
2018/08/02	14	44.60	5	43.78	43.25	9	20,151	0.04%
2018/08/01	5	46.72	1	46.60	46.35	4	20,139	0.02%
2018/07/31	2	46.40	4	47.30	47.00	-2	20,239	-0.01%
2018/07/30	2	48.63	7	46.64	46.45	-5	20,574	-0.02%
2018/07/27	2	48.10	1	48.55	48.65	1	20,620	0.00%
2018/07/26	7	47.58	13	47.58	47.65	-6	20,598	-0.03%
2018/07/25	3	45.98	17	46.60	47.10	-14	20,590	-0.07%
2018/07/24	10	43.90	5	44.30	44.95	5	20,477	0.02%
2018/07/23	2	43.13	7	43.68	43.50	-5	20,442	-0.02%
2018/07/20	33	45.16	17	45.36	43.50	16	20,453	0.08%
2018/07/19	10	45.37	23	45.93	44.80	-13	20,503	-0.06%
2018/07/18	18	47.64	16	48.43	45.85	2	20,485	0.01%
2018/07/17	24	51.01	15	51.21	50.90	9	20,276	0.04%
2018/07/16	9	50.72	5	50.20	49.65	4	20,265	0.02%
2018/07/13	4	52.45	5	52.58	52.00	-1	20,283	0.00%
2018/07/12	10	51.82	7	52.29	52.60	3	20,531	0.01%
2018/07/11	8	51.93	6	51.45	51.80	2	20,832	0.01%
2018/07/10	21	52.79	22	53.10	52.40	-1	20,859	0.00%
2018/07/09	41	54.48	44	54.15	54.00	-3	20,861	-0.01%
2018/07/06	46	55.52	60	55.41	55.50	-14	20,896	-0.07%
2018/07/05	48	59.74	56	59.13	57.90	-8	20,969	-0.04%
2018/07/04	50	60.92	58	59.60	59.30	-8	20,875	-0.04%
2018/07/03	72	61.31	37	61.86	61.50	35	20,903	0.17%
2018/07/02	53	59.84	53	59.97	59.30	0	20,719	0.00%
2018/06/29	3	57.20	1	56.60	57.00	2	20,522	0.01%
2018/06/28	4	55.90	1	56.90	55.80	3	20,679	0.01%
2018/06/27	4	58.93	2	58.70	57.60	2	21,421	0.01%
2018/06/26	5	56.38	5	57.02	57.60	0	21,661	0.00%
2018/06/25	5	58.16	7	57.94	56.70	-2	22,331	-0.01%
2018/06/22	34	59.11	8	59.36	58.40	26	22,758	0.11%
2018/06/21	0	0.00	5	58.84	57.80	-5	22,747	-0.02%
2018/06/20	30	59.16	12	58.77	57.60	18	22,667	0.08%
2018/06/19	13	57.62	13	57.37	57.00	0	22,460	0.00%
2018/06/15	11	61.22	12	61.43	59.50	-1	22,427	0.00%
2018/06/14	16	60.25	13	60.18	59.60	3	22,244	0.01%
2018/06/13	21	61.65	22	60.61	58.70	-1	21,992	0.00%
2018/06/12	24	62.75	22	63.53	65.10	2	21,603	0.01%
2018/06/11	9	60.64	5	60.32	60.00	4	21,153	0.02%
2018/06/08	69	61.10	57	59.81	59.60	12	21,069	0.06%
2018/06/07	12	60.72	13	60.87	59.80	-1	20,875	0.00%
2018/06/06	10	61.49	16	60.73	60.60	-6	20,827	-0.03%
2018/06/05	28	62.47	17	61.51	60.60	11	21,042	0.05%
2018/06/04	40	68.05	31	67.97	64.40	9	20,988	0.04%
2018/06/01	22	63.59	55	64.61	66.60	-33	20,470	-0.16%
2018/05/31	19	63.82	51	62.88	60.60	-32	19,774	-0.16%
2018/05/30	30	59.61	55	60.27	61.20	-25	19,175	-0.13%
2018/05/29	27	57.30	10	57.09	57.20	17	18,789	0.09%
2018/05/28	33	57.60	27	57.87	56.70	6	18,734	0.03%
2018/05/25	11	53.37	7	53.03	53.80	4	18,330	0.02%
2018/05/24	3	51.50	4	51.33	51.80	-1	18,130	-0.01%
2018/05/23	3	50.20	11	50.45	50.10	-8	18,104	-0.04%
2018/05/22	10	51.51	3	51.00	50.70	7	17,897	0.04%
2018/05/21	13.6	51.25	7	52.99	50.60	6.6	17,741	0.04%
2018/05/18	18	54.76	14	54.91	52.10	4	17,470	0.02%
2018/05/17	20	59.53	68	58.52	57.30	-48	17,203	-0.28%
2018/05/16	50	59.64	42	59.25	58.20	8	17,002	0.05%
2018/05/15	72	57.67	33	58.29	59.10	39	16,351	0.24%
2018/05/14	16	53.74	20	53.45	53.80	-4	16,107	-0.02%
2018/05/11	5	52.34	33	50.99	50.60	-28	15,878	-0.18%
2018/05/10	12	52.14	3	53.03	52.60	9	15,750	0.06%
2018/05/09	2	51.55	6	51.62	51.10	-4	15,652	-0.03%
2018/05/08	15	53.39	24	53.57	51.60	-9	15,544	-0.06%
2018/05/07	40	53.61	17	52.82	54.00	23	15,424	0.15%
2018/05/04	10	49.28	15	49.02	51.00	-5	15,013	-0.03%
2018/05/03	5	48.68	11	48.78	48.50	-6	14,859	-0.04%
2018/05/02	7	48.34	6	49.63	48.10	1	15,094	0.01%
2018/04/30	3	49.78	3	49.83	50.50	0	15,025	0.00%
2018/04/27	3	48.05	4	47.94	48.65	-1	15,052	-0.01%
2018/04/26	5	47.05	4.3	47.84	47.80	0.7	15,154	0.00%
2018/04/25	18	47.96	5	48.29	46.90	13	15,449	0.08%
2018/04/24	16	43.95	27	47.33	47.75	-11	15,601	-0.07%
2018/04/23	14	49.73	17	50.16	47.65	-3	15,674	-0.02%
2018/04/20	2	48.85	8	50.38	50.00	-6	16,131	-0.04%
2018/04/19	26	49.40	2	49.50	49.90	24	16,878	0.14%
2018/04/18	7	49.01	9	49.09	49.05	-2	16,811	-0.01%
2018/04/17	22	49.13	7	49.19	47.55	15	16,604	0.09%
2018/04/16	15	53.47	3	53.60	52.70	12	16,259	0.07%
2018/04/13	33	55.09	34	53.61	54.60	-1	16,165	-0.01%
2018/04/12	1	55.70	1	56.10	55.90	0	16,055	0.00%
2018/04/11	2	55.50	22.1	57.24	57.30	-20.1	16,235	-0.12%
2018/04/10	6	54.53	5	52.54	52.40	1	16,328	0.01%
2018/04/09	7	57.17	12	54.88	54.00	-5	16,599	-0.03%
2018/04/03	6	55.17	10	52.17	55.50	-4	16,941	-0.02%
2018/04/02	3	50.05	9	50.62	50.60	-6	16,618	-0.04%
2018/03/31	0	0.00	20.3	49.95	49.80	-20.3	16,814	-0.12%
2018/03/30	43	50.69	36.5	50.24	49.50	6.5	16,775	0.04%
2018/03/29	1	46.65	6	47.09	48.35	-5	15,886	-0.03%
2018/03/28	15	47.38	35	46.69	46.50	-20	15,454	-0.13%
2018/03/27	9	44.41	6	45.23	46.40	3	14,681	0.02%
2018/03/26	2	40.40	1	41.80	42.20	1	14,229	0.01%
2018/03/23	3	39.52	1	39.40	39.50	2	14,181	0.01%
2018/03/22	10	42.43	23	42.26	41.00	-13	14,100	-0.09%
2018/03/21	0	0.00	9	40.86	42.00	-9	13,843	-0.07%
2018/03/20	2	39.78	0	0.00	39.75	2	13,608	0.01%
2018/03/19	15	40.15	13	40.40	40.45	2	13,536	0.01%
2018/03/16	3	40.25	4	40.23	39.60	-1	13,452	-0.01%
2018/03/15	7	39.90	0	0.00	39.70	7	13,402	0.05%
2018/03/14	9	40.58	22	40.61	40.30	-13	13,392	-0.10%
2018/03/13	0	0.00	0.5	39.85	39.85	-0.5	13,261	0.00%
2018/03/12	28	40.44	36	40.24	40.20	-8	13,267	-0.06%
2018/03/09	39	40.65	42	40.80	39.40	-3	13,276	-0.02%
2018/03/08	138	39.73	131	39.72	40.65	7	13,007	0.05%	大買/大賣/
2018/03/07	20	38.87	3	39.00	37.80	17	12,640	0.13%
2018/03/06	0	0.00	1	37.75	37.75	-1	12,779	-0.01%
2018/03/05	26	38.67	38	38.82	37.50	-12	13,422	-0.09%
2018/03/02	96	39.46	72	39.69	39.10	24	13,869	0.17%
2018/03/01	29	38.86	42	38.80	39.40	-13	13,587	-0.10%
2018/02/26	1	37.50	39	37.90	37.65	-38	13,563	-0.28%
2018/02/23	37	37.65	3	37.83	37.65	34	13,544	0.25%
2018/02/22	5	35.25	1	35.65	35.65	4	13,578	0.03%
2018/02/21	2	34.98	2	34.80	35.50	0	13,554	0.00%
2018/02/12	1	32.90	3	33.47	33.90	-2	13,482	-0.01%
2018/02/09	0	0.00	3	30.40	31.85	-3	13,447	-0.02%
2018/02/08	2	34.20	10	33.80	33.20	-8	13,354	-0.06%
2018/02/07	10	33.90	1	34.95	34.60	9	13,440	0.07%
2018/02/06	3	34.10	23	33.28	32.35	-20	13,389	-0.15%
2018/02/05	14	34.74	13	34.73	35.80	1	13,266	0.01%
2018/02/02	6	36.42	0	0.00	36.30	6	13,266	0.05%
2018/02/01	2	36.73	10	36.60	36.60	-8	13,289	-0.06%
2018/01/31	6	36.63	0	0.00	36.45	6	13,308	0.05%
2018/01/30	8	37.23	8	37.49	36.90	0	13,336	0.00%
2018/01/29	3	38.78	5	38.55	38.25	-2	13,305	-0.02%
2018/01/26	8	37.73	24.1	37.80	38.95	-16.1	13,367	-0.12%
2018/01/25	28	39.89	29	39.76	37.90	-1	13,386	-0.01%
2018/01/24	25	38.94	15	38.75	38.70	10	13,297	0.08%
2018/01/23	16	39.33	2	38.70	38.30	14	13,411	0.10%
2018/01/22	114.5	39.62	112	39.76	39.40	2.5	13,872	0.02%	大買/大賣/
2018/01/19	41	39.83	15	39.79	39.90	26	14,166	0.18%
2018/01/18	52	39.37	47	39.93	38.90	5	13,806	0.04%
2018/01/17	18	39.00	24	39.14	39.70	-6	13,511	-0.04%
2018/01/16	9	37.84	8	37.54	38.55	1	13,081	0.01%
2018/01/15	17	37.11	44	36.71	38.10	-27	12,653	-0.21%
2018/01/12	2	35.30	20	35.04	34.65	-18	11,733	-0.15%
2018/01/11	7	34.19	13	33.82	34.10	-6	11,646	-0.05%
2018/01/10	2	33.35	22	33.71	33.40	-20	11,639	-0.17%
2018/01/09	25	34.39	7	34.27	33.95	18	11,694	0.15%
2018/01/08	31	35.21	11	34.44	34.35	20	11,867	0.17%
2018/01/05	16	35.83	21	36.12	36.15	-5	11,897	-0.04%
2018/01/04	38	35.20	46	35.17	35.30	-8	11,835	-0.07%
2018/01/03	4	33.76	11	33.72	33.55	-7	11,730	-0.06%
2018/01/02	9	32.16	70	32.45	32.40	-61	11,342	-0.54%