強茂 (2481)-元大-嘉義券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.4
漲跌
▲0.7
漲幅
+1.26%
成交量
1,076張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	56.40	1	56.50	56.40	-1	1,281	-0.08%
2024/05/13	0	0.00	4	55.50	55.70	-4	1,280	-0.31%
2024/05/10	4	55.20	0	0.00	55.40	4	1,281	0.31%
2024/05/09	1	55.70	0	0.00	55.20	1	1,278	0.08%
2024/05/08	2	55.00	15	55.70	55.20	-13	1,286	-1.01%
2024/04/30	0.1	57.25	0	0.00	56.70	0.1	1,284	0.01%
2024/04/29	0	0.00	1	56.00	56.30	-1	1,259	-0.08%
2024/04/25	1	54.50	0	0.00	54.50	1	1,270	0.08%
2024/04/22	0.1	53.70	0	0.00	52.80	0.1	1,406	0.00%
2024/04/19	2	53.87	0	0.00	53.80	2	1,403	0.14%
2024/04/18	1	56.20	0	0.00	56.80	1	1,389	0.07%
2024/04/17	2	56.85	2	56.70	56.80	0	1,395	0.00%
2024/04/16	6	55.42	0	0.00	55.80	6	1,411	0.43%
2024/04/15	0	58.30	0	0.00	58.30	0	1,390	0.00%
2024/04/12	2	58.95	0	0.00	59.40	2	1,385	0.14%
2024/04/11	1	59.20	20	58.65	59.70	-19	1,380	-1.38%
2024/04/10	1	59.70	0	0.00	59.70	1	1,397	0.07%
2024/04/09	1	59.10	1	58.90	59.20	0	1,436	0.00%
2024/04/03	1	57.60	0	0.00	58.20	1	1,459	0.07%
2024/04/02	0.2	57.80	0	0.00	57.80	0.2	1,479	0.01%
2024/04/01	0	0.00	1	57.50	57.80	-1	1,497	-0.07%
2024/03/29	4.1	56.93	0.1	57.40	56.90	4.1	1,505	0.27%
2024/03/28	0	0.00	0.1	57.70	57.40	-0.1	1,568	0.00%
2024/03/27	21	57.55	2	58.10	57.70	19	1,591	1.19%
2024/03/26	1	57.50	2	57.60	56.70	-1	1,581	-0.06%
2024/03/25	1	58.10	0.1	58.30	57.80	0.9	1,625	0.06%
2024/03/22	0.1	57.70	0	0.00	57.70	0.1	1,668	0.01%
2024/03/21	3	57.10	0	0.00	57.00	3	1,777	0.17%
2024/03/20	10	56.92	2	56.50	57.10	8	2,165	0.37%
2024/03/15	1.1	57.23	0	0.00	57.10	1.1	2,284	0.05%
2024/03/13	1	58.20	5	58.12	58.40	-4	2,361	-0.17%
2024/03/08	2.3	59.87	0.1	61.70	59.20	2.2	2,410	0.09%
2024/03/07	2.1	59.96	5	59.80	60.30	-2.9	2,431	-0.12%
2024/03/06	1.8	61.01	10.3	60.99	60.90	-8.5	2,561	-0.33%
2024/03/05	1.1	61.31	0	0.00	61.20	1.1	2,838	0.04%
2024/03/01	0	0.00	17	62.00	62.00	-17	2,874	-0.59%
2024/02/29	0	62.20	0	0.00	62.40	0	2,876	0.00%
2024/02/27	1	61.91	0	0.00	62.00	1	2,876	0.04%
2024/02/26	1	62.60	0	0.00	62.90	1	2,878	0.03%
2024/02/23	5	62.52	3.5	62.80	62.20	1.5	2,878	0.05%
2024/02/22	0	0.00	0.1	63.40	63.10	-0.1	2,893	0.00%
2024/02/21	2	63.20	1	63.30	63.50	1	2,900	0.03%
2024/02/20	2	63.40	0	0.00	62.90	2	2,896	0.07%
2024/02/19	2	63.85	0	0.00	63.80	2	2,891	0.07%
2024/02/16	0	0.00	1	62.70	63.30	-1	2,896	-0.03%
2024/02/15	0	61.80	0	0.00	61.90	0	2,889	0.00%
2024/02/05	3	61.13	0	0.00	61.20	3	2,888	0.10%
2024/02/02	0	62.00	0.1	62.10	61.80	-0.1	2,901	0.00%
2024/02/01	1	61.70	0	0.00	61.70	1	2,905	0.03%
2024/01/31	3	62.14	0	0.00	61.90	3	2,903	0.10%
2024/01/30	2	62.51	0	0.00	62.50	2	2,888	0.07%
2024/01/29	6	63.30	0	0.00	63.40	6	2,880	0.21%
2024/01/26	1	63.20	1	63.70	63.30	0	2,879	0.00%
2024/01/25	1	63.30	3	63.67	63.50	-2	2,885	-0.07%
2024/01/24	6	64.33	2	64.20	63.90	4	2,883	0.14%
2024/01/23	0	0.00	2	64.30	64.30	-2	2,899	-0.07%
2024/01/22	5	63.90	2	63.30	63.90	3	2,893	0.10%
2024/01/19	0	62.90	0	0.00	63.00	0	2,895	0.00%
2024/01/18	0	0.00	3	62.80	62.70	-3	2,899	-0.10%
2024/01/17	2	62.90	0	0.00	63.10	2	2,895	0.07%
2024/01/16	6	63.37	2	63.20	64.80	4	2,802	0.14%
2024/01/12	3	63.07	0	0.00	63.10	3	2,793	0.11%
2024/01/11	0	63.90	0	0.00	63.90	0	2,783	0.00%
2024/01/10	4	62.85	0	0.00	62.90	4	2,804	0.14%
2024/01/09	2	64.05	0	0.00	63.90	2	2,783	0.07%
2024/01/08	0	0.00	0.1	65.10	64.90	-0.1	2,771	0.00%
2024/01/05	2	65.06	0	0.00	64.70	2	2,770	0.07%
2024/01/04	2	65.69	0	0.00	65.00	2	2,764	0.07%
2024/01/03	4	65.45	5	65.18	65.70	-1	2,741	-0.04%
2024/01/02	0	67.20	0	0.00	66.60	0	2,686	0.00%
2023/12/29	1	67.21	2	67.40	67.30	-1	2,646	-0.04%
2023/12/27	3	68.73	1	68.60	68.50	2	2,589	0.08%
2023/12/25	11.1	70.59	1	70.90	69.30	10.1	2,552	0.39%
2023/12/21	0	0.00	1	68.70	68.60	-1	2,460	-0.04%
2023/12/20	3	69.87	2	69.65	68.60	1	2,439	0.04%
2023/12/19	0	69.50	0	0.00	68.50	0	2,392	0.00%
2023/12/18	2	70.15	2	70.15	69.30	0	2,342	0.00%
2023/12/15	88.1	71.86	97.1	71.86	69.30	-9	2,231	-0.40%
2023/12/14	8	70.04	4.2	69.49	70.30	3.8	1,847	0.21%
2023/12/12	0	0.00	1	68.40	69.00	-1	1,771	-0.06%
2023/12/11	4	69.33	2	69.60	69.00	2	1,776	0.11%
2023/12/08	0	0.00	0.1	68.20	68.60	-0.1	1,714	-0.01%
2023/12/07	1	67.40	0.1	67.10	67.10	0.9	1,699	0.05%
2023/12/06	1	68.01	0	0.00	67.90	1	1,696	0.06%
2023/12/05	4	67.90	2.5	68.70	68.70	1.5	1,673	0.09%
2023/12/04	1	68.50	13.4	68.61	68.50	-12.4	1,630	-0.76%
2023/12/01	4	69.80	1	70.80	70.20	3	1,573	0.19%
2023/11/30	5.3	70.63	4.1	68.94	70.70	1.2	1,431	0.08%
2023/11/29	3	65.00	3	66.03	65.90	0	1,156	0.00%
2023/11/28	0	63.80	1	64.10	63.80	-1	1,104	-0.09%
2023/11/27	0	0.00	11	63.34	63.00	-11	1,117	-0.98%
2023/11/24	0	0.00	1	64.30	63.90	-1	1,137	-0.09%
2023/11/22	0	0.00	1	63.80	63.80	-1	1,142	-0.09%
2023/11/20	0	0.00	1	62.90	62.90	-1	1,139	-0.09%
2023/11/15	0	0.00	2	61.45	61.60	-2	1,156	-0.17%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/08	1	61.90	0	0.00	62.00	1	1,248	0.08%
2023/11/03	3	61.33	1	61.30	61.00	2	1,449	0.14%
2023/11/02	0	0.00	1	61.00	61.30	-1	1,476	-0.07%
2023/11/01	4	59.98	2	60.10	60.00	2	1,499	0.13%
2023/10/31	2	60.45	5	60.70	59.60	-3	1,525	-0.20%
2023/10/26	0	62.30	0	0.00	62.20	0	1,693	0.00%
2023/10/18	1	63.30	0	0.00	63.20	1	2,129	0.05%
2023/10/17	0	0.00	1	64.30	63.70	-1	2,201	-0.05%
2023/10/13	0	64.70	0	0.00	64.40	0	2,994	0.00%
2023/10/12	1	63.81	2	63.90	64.70	-1	3,391	-0.03%
2023/10/05	1	64.80	3	64.67	64.80	-2	4,607	-0.04%
2023/10/03	3	64.53	40	64.81	64.40	-37	5,595	-0.66%
2023/10/02	0	64.50	2	64.20	64.60	-2	5,621	-0.04%
2023/09/27	2	63.55	0	0.00	63.50	2	5,672	0.04%
2023/09/26	1.2	64.58	0	0.00	64.00	1.2	5,682	0.02%
2023/09/25	0	0.00	1	65.30	65.10	-1	5,697	-0.02%
2023/09/20	3	65.03	1	65.10	65.00	2	5,714	0.03%
2023/09/19	4	66.33	0	0.00	65.80	4	5,784	0.07%
2023/09/18	0	0.00	2	67.40	67.10	-2	5,793	-0.03%
2023/09/15	3	66.50	0.9	66.70	66.40	2.1	5,809	0.04%
2023/09/13	1	65.80	0	0.00	65.80	1	5,789	0.02%
2023/09/12	0	0.00	2	65.80	65.80	-2	5,816	-0.03%
2023/09/11	8.1	65.72	3	65.47	64.80	5.1	5,816	0.09%
2023/09/07	5	65.68	0	0.00	64.70	5	5,837	0.09%
2023/09/06	1	65.60	1	65.20	65.30	0	5,877	0.00%
2023/09/01	1	64.40	4	64.60	64.30	-3	5,963	-0.05%
2023/08/30	2	64.00	3	63.73	64.00	-1	6,007	-0.02%
2023/08/29	2	61.85	0	0.00	62.70	2	6,070	0.03%
2023/08/28	1	62.00	1	61.60	61.60	0	6,075	0.00%
2023/08/24	0.6	63.40	0	0.00	62.60	0.6	6,106	0.01%
2023/08/23	1	62.50	57	61.81	62.30	-56	6,159	-0.91%
2023/08/22	1	62.50	2	62.20	62.10	-1	6,172	-0.02%
2023/08/18	5.1	63.33	1	63.80	63.10	4.1	6,202	0.07%
2023/08/17	4	62.95	7	64.16	64.40	-3	6,202	-0.05%
2023/08/16	0	62.20	0	0.00	62.50	0	6,180	0.00%
2023/08/15	1.1	63.11	5	63.00	63.10	-3.9	6,199	-0.06%
2023/08/14	2.1	63.04	5	62.74	62.60	-2.9	6,204	-0.05%
2023/08/11	1.2	65.40	3	65.60	65.20	-1.8	6,171	-0.03%
2023/08/10	1.3	67.40	0	0.00	66.80	1.3	6,139	0.02%
2023/08/09	6.1	70.38	10	70.10	70.30	-4	6,052	-0.07%
2023/08/08	0	0.00	1	71.80	71.80	-1	6,001	-0.02%
2023/08/07	5	71.90	1	72.90	72.90	4	5,999	0.07%
2023/08/04	2	71.25	0	0.00	71.30	2	6,010	0.03%
2023/08/02	39.1	72.28	0	0.00	71.70	39.1	6,010	0.65%
2023/08/01	0.2	73.45	0	0.00	73.50	0.2	5,947	0.00%
2023/07/31	2.2	74.42	1	72.70	72.70	1.2	5,894	0.02%
2023/07/28	2.2	74.19	1	74.70	74.80	1.2	5,830	0.02%
2023/07/27	0	77.50	1.6	77.31	77.80	-1.6	5,781	-0.03%
2023/07/26	3.1	76.51	3	75.87	75.40	0.1	5,704	0.00%
2023/07/25	0.1	76.35	2	76.70	76.50	-1.9	5,677	-0.03%
2023/07/24	9.1	77.51	8	76.66	76.30	1.1	5,619	0.02%
2023/07/21	4.1	77.31	6	77.90	77.70	-1.9	5,525	-0.03%
2023/07/20	4	78.43	5	78.42	78.60	-1	5,494	-0.02%
2023/07/19	6	79.40	2	79.00	77.60	4	5,426	0.07%
2023/07/18	24	83.14	50	81.31	79.90	-26	5,296	-0.49%
2023/07/17	27	79.86	41	80.19	80.10	-14	4,748	-0.29%
2023/07/14	68.6	77.91	7.1	77.69	78.00	61.5	4,388	1.40%
2023/07/13	10	75.89	21.1	75.17	75.20	-11.1	4,225	-0.26%
2023/07/12	59	79.63	28	78.64	76.30	31	4,058	0.76%
2023/07/11	40	77.26	47.4	76.77	79.00	-7.4	3,399	-0.22%
2023/07/10	9	71.90	7.1	71.40	71.90	1.9	2,663	0.07%
2023/07/07	5.1	68.56	0	0.00	68.00	5.1	2,516	0.20%
2023/07/06	0	0.00	4.2	70.40	69.60	-4.2	2,535	-0.16%
2023/07/05	1	70.10	0	0.00	70.10	1	2,547	0.04%
2023/07/04	0	0.00	4	69.50	69.50	-4	2,554	-0.16%
2023/07/03	2	69.55	0	0.00	69.40	2	2,600	0.08%
2023/06/30	0	0.00	1	69.20	69.30	-1	2,628	-0.04%
2023/06/29	0	68.60	0	0.00	69.00	0	2,671	0.00%
2023/06/28	1	69.30	5	69.06	68.70	-4	2,814	-0.14%
2023/06/27	6	69.97	24.2	69.89	68.90	-18.2	3,105	-0.59%
2023/06/26	0	0.00	2	69.55	69.80	-2	3,064	-0.07%
2023/06/21	5	69.32	4.3	69.32	69.30	0.7	3,102	0.02%
2023/06/20	3	67.90	0	0.00	68.20	3	3,213	0.09%
2023/06/19	3	67.84	0.1	68.04	67.80	3	3,365	0.09%
2023/06/16	3	69.20	3	69.13	68.90	0	3,404	0.00%
2023/06/15	0.2	69.90	5	69.50	69.80	-4.9	3,655	-0.13%
2023/06/14	4	70.45	5	70.20	70.00	-1	3,677	-0.03%
2023/06/13	2.3	70.92	0	0.00	70.90	2.3	3,720	0.06%
2023/06/12	2.2	70.83	1	71.40	70.80	1.2	3,760	0.03%
2023/06/09	0.1	70.50	19.3	71.24	70.90	-19.2	3,746	-0.51%
2023/06/08	3	69.10	0	0.00	69.10	3	3,751	0.08%
2023/06/07	0	0.00	3.1	70.20	70.30	-3.1	3,866	-0.08%
2023/06/06	5	70.02	0.1	69.97	69.40	5	3,969	0.12%
2023/06/05	8	70.99	0	0.00	71.00	8	4,284	0.19%
2023/06/02	10.1	70.99	15.3	71.31	71.00	-5.3	4,565	-0.12%
2023/06/01	1.1	70.10	0	0.00	70.40	1.1	4,811	0.02%
2023/05/31	1	69.70	1	70.50	70.00	0	4,813	0.00%
2023/05/29	1	70.20	5.1	69.99	70.20	-4.1	4,800	-0.09%
2023/05/26	0	0.00	3	68.63	68.50	-3	4,761	-0.06%
2023/05/25	0	0.00	2	68.50	68.30	-2	4,755	-0.04%
2023/05/24	0.1	68.10	0	0.00	68.20	0.1	4,776	0.00%
2023/05/22	2	67.50	3	67.33	67.50	-1	4,775	-0.02%
2023/05/19	3.1	67.50	1	67.01	67.00	2	4,807	0.04%
2023/05/18	0	0.00	1	66.90	66.90	-1	4,852	-0.02%
2023/05/17	0	0.00	1	66.00	66.00	-1	4,888	-0.02%
2023/05/16	0	0.00	0	65.80	65.80	0	4,896	0.00%
2023/05/15	1	64.70	3	64.60	64.70	-2	4,903	-0.04%
2023/05/12	0.1	65.37	0	0.00	65.80	0.1	4,943	0.00%
2023/05/11	1	65.40	0	0.00	65.30	1	4,979	0.02%
2023/05/10	0.1	66.82	56	66.80	66.70	-55.9	5,006	-1.12%
2023/05/09	1	65.04	0	0.00	65.00	1	5,044	0.02%
2023/05/08	0.5	66.70	0	0.00	66.80	0.5	5,100	0.01%
2023/05/05	0	0.00	1	66.70	66.60	-1	5,278	-0.02%
2023/05/04	1	66.70	0	0.00	66.40	1	5,367	0.02%
2023/05/02	0	66.50	2	66.50	67.00	-2	5,540	-0.04%
2023/04/28	0.1	66.00	0	0.00	65.40	0.1	5,623	0.00%
2023/04/27	0	63.90	0	0.00	64.30	0	5,616	0.00%
2023/04/26	1	64.10	1	64.00	64.40	0	5,612	0.00%
2023/04/25	1.2	64.80	2	65.00	64.30	-0.8	5,597	-0.01%
2023/04/24	4	66.53	0	0.00	66.60	4	5,574	0.07%
2023/04/21	2.4	67.34	0	0.00	66.80	2.4	5,571	0.04%
2023/04/20	6.1	69.82	3	69.20	69.20	3.1	5,542	0.06%
2023/04/19	1.1	70.72	2	71.85	70.60	-0.9	5,551	-0.02%
2023/04/18	1	71.61	5.1	72.40	71.60	-4	5,527	-0.07%
2023/04/17	3	72.10	2.2	72.13	72.20	0.9	5,455	0.02%
2023/04/14	1.1	69.90	0	70.30	69.90	1	5,370	0.02%
2023/04/13	1.1	70.53	5	70.54	70.10	-4	5,323	-0.07%
2023/04/12	3.1	72.04	2	72.85	71.80	1.1	5,283	0.02%
2023/04/11	1	71.80	1	71.70	72.00	0	5,249	0.00%
2023/04/10	0.1	71.40	3	71.40	71.70	-3	5,239	-0.06%
2023/04/07	2	71.65	0	0.00	71.50	2	5,213	0.04%
2023/04/06	0	71.60	1	71.80	71.70	-1	5,181	-0.02%
2023/03/31	0.1	71.30	1	71.30	71.30	-0.9	5,147	-0.02%
2023/03/29	7.1	71.22	1	72.40	71.00	6.1	5,091	0.12%
2023/03/28	6	71.87	6	72.05	70.50	0	4,993	0.00%
2023/03/27	0	0.00	5	69.94	69.90	-5	4,707	-0.11%
2023/03/24	1.1	69.91	0	0.00	70.00	1.1	4,711	0.02%
2023/03/23	12	70.39	0	0.00	70.30	12	4,743	0.25%
2023/03/22	4.2	72.42	12	71.96	72.00	-7.8	4,658	-0.17%
2023/03/21	6	71.00	0	0.00	71.30	6	4,563	0.13%
2023/03/20	3.4	72.37	16	72.02	71.00	-12.7	4,701	-0.27%
2023/03/17	4.2	68.00	12	68.37	68.90	-7.8	4,435	-0.18%
2023/03/16	2	66.85	2	68.05	67.20	0	4,405	0.00%
2023/03/15	7.1	69.12	0	70.00	69.00	7.1	4,388	0.16%
2023/03/14	0	0.00	2	68.05	68.10	-2	4,401	-0.05%
2023/03/13	8	68.25	0	0.00	69.10	8	4,451	0.18%
2023/03/10	5.3	69.89	0	0.00	69.40	5.3	4,458	0.12%
2023/03/09	4.5	71.62	9	71.73	71.70	-4.5	4,608	-0.10%
2023/03/08	12	72.70	22	72.10	72.10	-10	4,625	-0.22%
2023/03/07	11	71.61	17	71.62	71.80	-6	4,341	-0.14%
2023/03/06	27	70.54	18	70.86	70.70	9	4,092	0.22%
2023/03/03	0	0.00	2	66.80	66.50	-2	3,800	-0.05%
2023/03/02	2	65.90	1	66.20	65.90	1	3,820	0.03%
2023/02/24	0.1	67.30	0	0.00	66.80	0.1	3,849	0.00%
2023/02/23	0	0.00	3	66.70	66.50	-3	3,851	-0.08%
2023/02/22	5	66.24	0	0.00	66.20	5	3,873	0.13%
2023/02/21	2	67.50	0	0.00	67.60	2	3,879	0.05%
2023/02/20	1	67.00	0	0.00	67.50	1	3,947	0.03%
2023/02/17	2.1	67.00	0.3	67.10	66.90	1.7	3,966	0.04%
2023/02/16	0	0.00	2	67.70	67.70	-2	3,962	-0.05%
2023/02/15	2.1	66.67	1	67.70	66.30	1.1	3,941	0.03%
2023/02/14	1	66.70	0	0.00	66.50	1	3,907	0.03%
2023/02/10	1.5	67.80	0	0.00	67.00	1.5	3,946	0.04%
2023/02/09	5	68.62	1	68.50	68.50	4	3,932	0.10%
2023/02/08	1	68.70	1	69.00	68.70	0	3,918	0.00%
2023/02/07	1	67.90	1	68.90	69.10	0	3,901	0.00%
2023/02/06	3	68.50	4	68.85	68.60	-1	3,895	-0.03%
2023/02/03	1	70.10	7.1	69.10	69.10	-6.1	3,846	-0.16%
2023/02/02	1.1	67.68	3	67.83	68.10	-1.9	3,694	-0.05%
2023/02/01	2	67.15	14	67.37	67.10	-12	3,638	-0.33%
2023/01/31	1	65.90	2	66.05	66.30	-1	3,600	-0.03%
2023/01/30	0	0.00	1	64.70	65.30	-1	3,581	-0.03%
2023/01/17	0.5	62.90	0	0.00	62.80	0.5	3,502	0.01%
2023/01/13	0	0.00	17.1	62.17	61.80	-17.1	3,544	-0.48%
2023/01/12	1	62.00	1	63.80	62.00	0	3,574	0.00%
2023/01/10	1	63.10	0	0.00	63.10	1	3,637	0.03%
2023/01/09	0	0.00	1.1	61.92	63.00	-1.1	3,665	-0.03%
2023/01/05	1	60.70	0	0.00	60.10	1	3,756	0.03%
2023/01/04	0.1	59.90	1	60.30	59.80	-0.9	3,793	-0.02%
2022/12/29	0	0.00	10	57.20	57.90	-10	3,869	-0.26%
2022/12/28	0	0.00	0.9	59.32	58.40	-0.9	3,943	-0.02%
2022/12/21	0.1	60.95	0	0.00	60.60	0.1	4,149	0.00%
2022/12/20	1	61.10	2	62.45	61.20	-1	4,155	-0.02%
2022/12/16	1	64.30	0	0.00	64.00	1	4,209	0.02%
2022/12/15	0	0.00	2	65.70	65.40	-2	4,215	-0.05%
2022/12/14	1	64.80	0.1	64.70	65.00	0.9	4,141	0.02%
2022/12/13	1	64.20	1	64.50	64.60	0	4,113	0.00%
2022/12/12	23.1	64.84	12	64.56	64.20	11.1	4,051	0.27%
2022/12/09	0	0.00	1	62.50	62.20	-1	3,860	-0.03%
2022/12/07	0	0.00	0.1	62.50	62.10	-0.1	3,924	0.00%
2022/12/06	7.2	64.25	1	64.15	63.50	6.1	3,934	0.16%
2022/12/05	1	64.90	1	65.20	66.00	0	3,979	0.00%
2022/12/02	20	65.68	8	65.59	65.70	12	4,065	0.30%
2022/12/01	6	65.82	4.2	65.80	65.60	1.9	4,047	0.05%
2022/11/30	2	62.40	5.1	62.58	63.10	-3.1	3,926	-0.08%
2022/11/29	1.1	60.80	0	0.00	60.70	1.1	3,892	0.03%
2022/11/28	3.1	60.97	2	61.10	61.30	1.1	3,919	0.03%
2022/11/25	1	60.40	1	61.40	60.40	0	4,007	0.00%
2022/11/24	2.2	60.60	0	0.00	60.70	2.2	4,036	0.05%
2022/11/22	0	0.00	1	59.50	58.90	-1	4,165	-0.02%
2022/11/21	1	60.80	3	60.77	60.30	-2	4,361	-0.05%
2022/11/18	1	61.80	0	60.70	60.00	1	4,769	0.02%
2022/11/17	1	61.00	0	0.00	61.50	1	4,768	0.02%
2022/11/16	0	0.00	4	60.05	60.40	-4	4,782	-0.08%
2022/11/15	1	58.50	2	59.20	59.30	-1	4,748	-0.02%
2022/11/14	0.1	58.40	3	58.63	58.60	-3	4,871	-0.06%
2022/11/11	3	58.63	2.1	58.10	58.10	0.9	5,017	0.02%
2022/11/10	0	0.00	8	57.99	58.10	-8	5,312	-0.15%
2022/11/09	9.1	58.52	6	58.75	58.70	3.1	5,539	0.06%
2022/11/08	6	58.18	1	58.22	57.30	5	5,579	0.09%
2022/11/07	2	58.50	0	0.00	58.30	2	5,601	0.04%
2022/11/04	1	57.80	0	0.00	57.80	1	5,692	0.02%
2022/11/03	1	57.10	1	57.30	58.00	0	5,743	0.00%
2022/11/02	4	57.10	4	57.20	57.20	0	5,835	0.00%
2022/11/01	2	56.00	3	55.97	55.90	-1	5,908	-0.02%
2022/10/31	1	55.10	0	0.00	55.10	1	6,159	0.02%
2022/10/28	1	54.30	0	0.00	53.70	1	6,484	0.02%
2022/10/27	1	54.80	1	54.63	55.60	0	6,538	0.00%
2022/10/26	1	53.60	1	53.50	53.80	0	6,519	0.00%
2022/10/24	1	53.80	1	53.20	53.10	0	6,523	0.00%
2022/10/21	3	53.47	2	52.10	52.10	1	6,565	0.02%
2022/10/20	2	51.70	3.2	53.13	53.30	-1.2	6,603	-0.02%
2022/10/19	3	54.10	3	53.70	53.20	0	6,675	0.00%
2022/10/18	0	0.00	1	53.50	53.60	-1	6,692	-0.02%
2022/10/17	6	49.71	3	50.83	52.00	3	6,812	0.04%
2022/10/14	0	0.00	1	53.10	53.00	-1	7,022	-0.01%
2022/10/13	1	51.70	0	0.00	49.10	1	7,058	0.01%
2022/10/12	7	54.14	8	54.09	53.20	-1	7,066	-0.01%
2022/10/11	8	54.88	16	55.01	54.20	-8	7,092	-0.11%
2022/10/07	1	57.20	0	0.00	57.20	1	7,117	0.01%
2022/10/06	1	57.40	4	57.10	58.00	-3	7,179	-0.04%
2022/10/05	9	58.09	2	57.60	57.10	7	7,199	0.10%
2022/10/03	2	58.00	0	0.00	57.20	2	7,236	0.03%
2022/09/30	1	55.60	2	55.55	57.00	-1	7,381	-0.01%
2022/09/29	1	56.00	0	0.00	56.00	1	7,404	0.01%
2022/09/28	3	57.34	2	59.80	55.00	1	7,415	0.01%
2022/09/27	3	58.37	0	0.00	59.50	3	7,453	0.04%
2022/09/26	1	57.52	2	60.10	57.90	-1	7,571	-0.01%
2022/09/23	3	62.84	0	0.00	62.00	3	7,628	0.04%
2022/09/22	0	63.40	0	0.00	64.00	0	7,688	0.00%
2022/09/15	7	67.76	5	68.10	66.40	2	7,899	0.03%
2022/09/13	1	67.30	0	0.00	67.00	1	7,975	0.01%
2022/09/12	6	67.75	4	67.53	67.80	2	8,102	0.02%
2022/09/08	4	67.50	4	66.93	68.50	0	8,290	0.00%
2022/09/07	1	64.50	6	63.10	64.40	-5	8,456	-0.06%
2022/09/06	24.1	64.84	23.1	63.89	63.60	1	8,418	0.01%
2022/09/05	3.2	68.15	2	67.80	67.50	1.2	8,364	0.01%
2022/09/02	0	0.00	1	69.43	69.70	-1	8,340	-0.01%
2022/09/01	3.1	70.10	2.2	68.99	68.90	0.9	8,309	0.01%
2022/08/31	21	69.37	2	69.30	69.90	19	8,199	0.23%
2022/08/30	0	0.00	1	68.90	69.10	-1	8,195	-0.01%
2022/08/29	3	68.43	0	0.00	68.30	3	8,202	0.04%
2022/08/26	29	71.55	10	71.90	71.60	19	8,191	0.23%
2022/08/25	35	71.04	31.1	70.73	70.10	3.9	8,089	0.05%
2022/08/24	0	0.00	1	67.80	68.10	-1	7,866	-0.01%
2022/08/23	0.2	68.40	1	68.30	68.20	-0.8	8,076	-0.01%
2022/08/22	1	69.30	7	69.36	69.30	-6	8,299	-0.07%
2022/08/19	11.1	69.92	2.1	69.77	69.90	9	8,332	0.11%
2022/08/18	6	69.63	4	69.88	70.40	2	8,275	0.02%
2022/08/17	33.6	71.74	31	71.28	71.00	2.6	8,186	0.03%
2022/08/16	18	69.13	10	69.49	70.20	8	7,927	0.10%
2022/08/15	3	67.30	3	67.43	67.90	0	7,819	0.00%
2022/08/12	8.1	66.30	4	66.40	66.20	4.1	7,855	0.05%
2022/08/11	4	67.03	8	67.79	66.30	-4	7,936	-0.05%
2022/08/10	4	67.20	12.1	67.93	66.80	-8.1	8,128	-0.10%
2022/08/09	1	68.20	2	67.80	67.40	-1	8,351	-0.01%
2022/08/08	10.3	66.70	5.2	66.23	67.30	5.1	8,537	0.06%
2022/08/05	33.2	67.65	17.3	68.13	67.60	15.9	8,520	0.19%
2022/08/04	21	65.90	9.3	65.67	66.70	11.7	8,413	0.14%
2022/08/03	0	0.00	11	62.80	63.40	-11	8,327	-0.13%
2022/08/02	1	62.50	1	63.70	63.50	0	8,470	0.00%
2022/07/29	0	0.00	3	64.93	65.00	-3	8,652	-0.03%
2022/07/28	0	64.20	0	0.00	63.80	0	8,937	0.00%
2022/07/27	0	0.00	2	63.80	64.50	-2	8,971	-0.02%
2022/07/26	2.1	63.10	2	63.35	62.60	0.1	9,027	0.00%
2022/07/25	2	64.85	6	65.35	65.10	-4	9,039	-0.04%
2022/07/22	0.1	65.75	6	66.02	65.80	-5.9	9,176	-0.06%
2022/07/21	7	64.89	13	64.63	66.20	-6	9,223	-0.07%
2022/07/20	4	62.45	3	62.50	62.40	1	9,154	0.01%
2022/07/19	5	60.46	3	60.83	60.90	2	9,272	0.02%
2022/07/18	1	59.50	5	59.90	59.80	-4	9,442	-0.04%
2022/07/15	5	58.74	6	58.92	59.00	-1	9,747	-0.01%
2022/07/14	6	57.13	4	56.60	58.30	2	10,055	0.02%
2022/07/13	1	57.10	2	56.50	55.80	-1	10,347	-0.01%
2022/07/12	4	55.15	2	55.25	54.80	2	10,689	0.02%
2022/07/11	2	59.05	2	58.55	58.10	0	10,957	0.00%
2022/07/08	3	58.60	1	58.00	58.00	2	11,017	0.02%
2022/07/07	3	55.13	3	55.17	55.80	0	10,898	0.00%
2022/07/06	5.1	55.29	0	56.60	53.90	5	10,894	0.05%
2022/07/05	0	56.10	2.1	55.51	56.50	-2	10,938	-0.02%
2022/07/04	4	57.40	3	58.80	56.90	1	10,930	0.01%
2022/07/01	2	59.45	8	59.08	57.90	-6	11,029	-0.05%
2022/06/30	4.1	63.67	1	63.30	63.00	3.1	11,036	0.03%
2022/06/28	0	0.00	1	69.30	68.00	-1	11,908	-0.01%
2022/06/27	3	69.80	1	69.90	70.00	2	13,329	0.02%
2022/06/24	0	0.00	6	67.33	67.00	-6	13,453	-0.04%
2022/06/23	6	66.75	1	66.33	66.30	5	13,603	0.04%
2022/06/22	10.1	67.57	9.1	66.98	66.60	1	13,864	0.01%
2022/06/21	0.1	67.80	2	67.41	69.40	-1.9	14,058	-0.01%
2022/06/20	7	67.30	48	67.76	66.10	-41	14,344	-0.29%
2022/06/17	12.1	69.21	12	69.88	69.10	0.1	14,401	0.00%
2022/06/16	10.4	73.63	2.2	73.91	71.60	8.2	14,233	0.06%
2022/06/15	0	78.40	0	0.00	79.00	0	14,183	0.00%
2022/06/14	2	78.60	11	78.45	78.90	-9	14,341	-0.06%
2022/06/13	3	79.83	4	79.85	79.50	-1	14,314	-0.01%
2022/06/09	1	80.90	0	0.00	81.50	1	14,480	0.01%
2022/06/08	3	81.49	5	81.46	80.80	-2	14,506	-0.01%
2022/06/07	2	81.25	3	81.27	81.50	-1	14,549	-0.01%
2022/06/06	4	81.62	48	81.64	81.40	-44	14,548	-0.30%
2022/06/02	1	83.78	1	84.20	83.10	0	14,535	0.00%
2022/06/01	61	85.02	9	84.49	84.00	52	14,505	0.36%
2022/05/31	27.2	84.18	58	84.48	83.80	-30.8	14,345	-0.21%
2022/05/30	89.2	82.97	21	83.78	84.50	68.2	14,193	0.48%
2022/05/27	0	0.00	14	81.01	80.20	-14	13,953	-0.10%
2022/05/26	3	80.23	1	81.10	78.90	2	13,935	0.01%
2022/05/25	14	78.20	1	79.20	80.20	13	13,923	0.09%
2022/05/24	2	79.95	4	79.53	78.70	-2	13,997	-0.01%
2022/05/23	1	81.60	2	81.95	81.20	-1	14,026	-0.01%
2022/05/20	11	80.73	19	81.38	81.20	-8	14,123	-0.06%
2022/05/19	9	79.63	75	78.80	81.20	-66	14,577	-0.45%
2022/05/18	140	81.87	3	80.80	81.20	137	14,594	0.94%	大買/鉅額交易
2022/05/17	3	80.43	21.1	81.07	82.40	-18.1	14,434	-0.13%
2022/05/16	9	80.27	3.1	80.25	78.40	5.9	14,348	0.04%
2022/05/13	0	0.00	1	76.50	77.20	-1	14,440	-0.01%
2022/05/12	4	75.88	6.1	76.24	75.50	-2.1	14,713	-0.01%
2022/05/11	9	77.14	15	77.53	77.10	-6	15,081	-0.04%
2022/05/10	7	74.87	40	75.07	75.50	-33	14,961	-0.22%
2022/05/09	9	78.23	5	77.98	77.10	4	15,062	0.03%
2022/05/06	2	79.70	1	81.20	81.20	1	15,546	0.01%
2022/05/05	9	81.45	8.1	82.45	81.40	0.9	15,572	0.01%
2022/05/04	4	79.05	2	78.80	78.60	2	15,326	0.01%
2022/05/03	3	77.07	3	77.77	77.90	0	15,547	0.00%
2022/04/29	2	77.20	0	0.00	76.10	2	15,578	0.01%
2022/04/28	3	75.10	2	75.10	76.00	1	15,557	0.01%
2022/04/27	2.5	74.05	8	74.27	76.10	-5.5	15,466	-0.04%
2022/04/26	7	77.57	6	78.53	77.00	1	15,339	0.01%
2022/04/25	5.1	79.46	6	79.60	78.70	-0.9	15,252	-0.01%
2022/04/22	6	83.64	6	83.20	82.80	0	15,120	0.00%
2022/04/21	14	82.64	15	83.41	84.60	-1	14,983	-0.01%
2022/04/20	7	80.87	5	80.54	80.80	2	14,855	0.01%
2022/04/19	10.1	82.41	5	81.98	80.60	5.1	14,623	0.03%
2022/04/18	15	83.23	5	83.38	82.00	10	14,444	0.07%
2022/04/15	31.5	85.72	4	86.65	85.00	27.5	14,235	0.19%
2022/04/14	2.3	91.89	22	93.72	90.80	-19.7	14,260	-0.14%
2022/04/13	4	94.40	4	93.98	93.80	0	14,192	0.00%
2022/04/12	2.3	95.11	0	95.20	93.30	2.3	14,352	0.02%
2022/04/11	4.1	96.01	10	97.62	95.00	-5.9	14,407	-0.04%
2022/04/08	6	98.18	9	98.23	98.10	-3	14,392	-0.02%
2022/04/07	3.2	99.51	6	100.67	98.00	-2.9	14,346	-0.02%
2022/04/06	1	99.70	3	100.50	101.50	-2	14,168	-0.01%
2022/04/01	18.1	99.64	17	99.95	100.50	1.1	14,162	0.01%
2022/03/31	29.2	105.55	15	103.87	102.00	14.2	13,986	0.10%
2022/03/30	72.2	105.47	88.1	106.44	105.00	-15.9	13,567	-0.12%
2022/03/29	12	99.87	8	99.74	98.80	4	12,340	0.03%
2022/03/28	28	99.61	6	99.25	98.40	22	12,524	0.18%
2022/03/25	13.3	99.98	31	99.39	99.90	-17.7	12,582	-0.14%
2022/03/24	29.2	97.86	8	97.65	97.80	21.2	12,322	0.17%
2022/03/23	34.1	100.12	65	101.22	99.60	-30.9	12,188	-0.25%
2022/03/22	8	101.88	2	104.00	102.50	6	12,003	0.05%
2022/03/21	6	105.83	7	105.00	105.00	-1	11,884	-0.01%
2022/03/18	48.5	105.32	17	104.17	105.00	31.5	11,866	0.27%
2022/03/17	8	101.25	8	101.88	102.00	0	11,702	0.00%
2022/03/16	0	0.00	6	96.17	96.30	-6	11,705	-0.05%
2022/03/15	4	96.89	2	95.20	95.00	2	11,863	0.02%
2022/03/14	8	102.69	11	102.28	102.00	-3	11,960	-0.03%
2022/03/11	0	0.00	2	100.50	101.00	-2	12,395	-0.02%
2022/03/10	7	100.93	2	100.05	99.50	5	12,755	0.04%
2022/03/09	0	0.00	2	97.15	97.70	-2	13,630	-0.01%
2022/03/08	5	93.96	1	97.40	93.70	4	13,895	0.03%
2022/03/07	1	97.32	1	97.70	97.30	0	14,153	0.00%
2022/03/04	6	100.92	0	0.00	101.50	6	14,469	0.04%
2022/03/03	5	103.80	3	103.50	103.00	2	14,750	0.01%
2022/03/02	5	102.50	1	103.00	103.50	4	14,986	0.03%
2022/03/01	4	103.50	4.2	103.24	103.50	-0.2	15,294	0.00%
2022/02/25	0	0.00	1	101.00	100.50	-1	15,771	-0.01%
2022/02/24	20.1	101.17	9	100.17	99.40	11.1	16,240	0.07%
2022/02/23	10	102.65	8	103.06	104.00	2	16,640	0.01%
2022/02/22	5.1	103.40	21	102.45	102.50	-16	17,811	-0.09%
2022/02/21	27	109.94	26	110.60	106.00	1	18,081	0.01%
2022/02/18	4	108.63	12	107.04	109.00	-8	17,897	-0.04%
2022/02/17	3	105.67	5.7	106.03	107.00	-2.7	18,019	-0.02%
2022/02/16	17	107.03	17	107.29	107.00	0	18,175	0.00%
2022/02/15	47.1	108.53	22	107.16	105.00	25	18,300	0.14%
2022/02/14	16	105.69	20	106.23	106.00	-4	18,441	-0.02%
2022/02/11	16	105.66	51	105.91	105.00	-35	18,444	-0.19%
2022/02/10	9	102.39	2	101.75	103.00	7	18,668	0.04%
2022/02/09	41	103.32	3	103.17	103.00	38	19,384	0.20%
2022/02/08	12	100.93	48	98.89	102.00	-36	19,523	-0.18%
2022/02/07	41	94.50	5.7	93.76	95.00	35.3	19,910	0.18%
2022/01/26	6	90.52	5	90.50	90.50	1	20,923	0.00%
2022/01/25	13	92.55	14	91.95	89.50	-1	22,423	0.00%
2022/01/24	2	87.70	1	86.50	91.30	1	22,697	0.00%
2022/01/21	0.3	89.30	2	89.80	88.70	-1.7	23,536	-0.01%
2022/01/20	6	90.45	19	89.90	90.30	-13	24,081	-0.05%
2022/01/19	0.5	91.10	0	0.00	90.40	0.5	24,609	0.00%
2022/01/18	1	93.20	2	93.30	92.40	-1	25,087	0.00%
2022/01/17	8	90.04	8	90.63	92.00	0	25,652	0.00%
2022/01/14	4.1	89.62	4	88.38	89.30	0.1	26,174	0.00%
2022/01/13	20.1	90.29	6	90.98	90.60	14.1	27,169	0.05%
2022/01/12	3.1	93.69	2	93.70	92.70	1.1	27,947	0.00%
2022/01/11	9	95.12	9	93.96	93.70	0	28,558	0.00%
2022/01/10	5	96.90	4	97.62	98.60	1	28,664	0.00%
2022/01/07	10.5	96.36	22	95.85	95.00	-11.5	28,617	-0.04%
2022/01/06	2	100.00	5	100.50	100.50	-3	28,343	-0.01%
2022/01/05	20	100.75	23	100.65	102.00	-3	28,453	-0.01%
2022/01/04	13	104.62	1	104.00	104.00	12	28,502	0.04%
2022/01/03	5	105.50	7.1	107.71	105.50	-2	28,716	-0.01%
2021/12/30	0.1	106.96	0	0.00	107.00	0.1	28,796	0.00%
2021/12/29	9	107.72	7	106.79	107.00	2	28,910	0.01%
2021/12/28	17	109.20	4	109.38	108.00	13	29,134	0.04%
2021/12/27	1	108.50	0	0.00	109.00	1	29,185	0.00%
2021/12/24	8	108.94	4	109.88	107.50	4	29,287	0.01%
2021/12/23	3	110.83	20	111.00	111.50	-17	29,125	-0.06%
2021/12/22	43	110.14	39	109.81	108.00	4	29,022	0.01%
2021/12/21	14.1	108.79	32	108.42	108.00	-17.9	28,709	-0.06%
2021/12/20	0	105.00	7	105.43	105.00	-7	28,555	-0.02%
2021/12/17	9	104.67	4	104.75	104.50	5	28,800	0.02%
2021/12/16	14	106.89	11	107.95	109.00	3	28,899	0.01%
2021/12/15	16	105.22	3	104.67	106.00	13	28,763	0.05%
2021/12/14	16.3	102.57	5	102.40	102.50	11.3	28,719	0.04%
2021/12/13	12	105.13	7	105.86	106.00	5	28,701	0.02%
2021/12/10	16.3	105.24	22	105.95	105.00	-5.7	28,726	-0.02%
2021/12/09	15.4	110.08	35	109.61	109.00	-19.6	28,660	-0.07%
2021/12/08	11	112.14	22	112.18	112.00	-11	28,764	-0.04%
2021/12/07	56	113.89	45	111.30	110.00	11	28,852	0.04%
2021/12/06	27	112.11	16	112.25	113.00	11	28,486	0.04%
2021/12/03	28	113.98	64.1	112.63	111.50	-36	28,344	-0.13%
2021/12/02	47	111.39	60	110.58	107.00	-13	27,818	-0.05%
2021/12/01	17	110.24	12	110.29	110.50	5	27,901	0.02%
2021/11/30	24.1	107.96	19	109.13	110.50	5.1	28,112	0.02%
2021/11/29	20	104.33	17	103.85	106.00	3	28,267	0.01%
2021/11/26	20.5	106.02	22	104.27	103.50	-1.5	28,113	-0.01%
2021/11/25	18	110.14	10	110.15	108.00	8	27,981	0.03%
2021/11/24	37	110.84	66.1	109.49	112.00	-29.1	27,809	-0.10%
2021/11/23	29.5	109.10	27	110.81	106.00	2.5	27,568	0.01%
2021/11/22	45.1	109.94	11	110.91	108.50	34.1	27,561	0.12%
2021/11/19	73	111.45	153.5	111.42	111.50	-80.5	27,864	-0.29%	大賣/
2021/11/18	21	105.12	57.1	105.32	106.00	-36.1	27,212	-0.13%
2021/11/17	31	101.40	58	102.58	102.00	-27	27,315	-0.10%
2021/11/16	23	99.91	5	99.50	98.20	18	27,667	0.07%
2021/11/15	30	99.99	6	100.50	100.50	24	28,029	0.09%
2021/11/12	13	102.73	12	102.13	100.50	1	28,240	0.00%
2021/11/11	63	99.65	56.1	100.26	101.00	6.9	28,331	0.02%
2021/11/10	60	96.96	59	97.36	97.90	1	28,092	0.00%
2021/11/09	96.1	98.44	80	98.36	98.00	16.1	27,946	0.06%
2021/11/08	96.2	102.14	36.1	102.09	99.20	60.1	27,499	0.22%
2021/11/05	60	108.58	35	109.06	110.00	25	26,953	0.09%
2021/11/04	68.2	112.83	68.4	113.38	110.00	-0.2	26,808	0.00%
2021/11/03	131.2	109.03	116.2	108.99	108.00	15	26,125	0.06%	大買/大賣/
2021/11/02	144.6	116.59	103	117.50	111.50	41.6	25,206	0.16%	大買/大賣/
2021/11/01	32	121.22	19	122.50	123.50	13	23,823	0.05%
2021/10/29	52	113.08	74	113.06	112.50	-22	23,484	-0.09%
2021/10/28	36	108.01	33	108.02	107.50	3	22,973	0.01%
2021/10/27	77	105.80	71.2	107.00	107.00	5.8	22,734	0.03%
2021/10/26	46.1	107.46	38.1	107.04	101.50	8	22,334	0.04%
2021/10/25	27.1	104.93	32	104.66	105.50	-5	22,136	-0.02%
2021/10/22	36.1	102.79	43	102.44	101.50	-6.9	22,045	-0.03%
2021/10/21	46.1	100.85	61	101.69	100.50	-14.9	22,333	-0.07%
2021/10/20	75	97.86	16	97.75	96.80	59	22,038	0.27%
2021/10/19	20	96.64	25	99.04	101.50	-5	22,139	-0.02%
2021/10/18	6	93.93	12	93.38	92.60	-6	21,900	-0.03%
2021/10/15	5	91.24	4.1	92.19	91.40	0.9	22,556	0.00%
2021/10/14	14	89.60	15	88.44	89.00	-1	23,483	0.00%
2021/10/13	8.1	90.94	15.1	89.83	87.40	-6.9	23,748	-0.03%
2021/10/12	14.1	94.16	8	94.26	93.30	6.1	24,108	0.03%
2021/10/08	9	93.08	15.8	93.24	94.00	-6.8	24,790	-0.03%
2021/10/07	4	89.13	6	89.45	89.50	-2	25,392	-0.01%
2021/10/06	9	87.71	7	86.84	86.20	2	25,823	0.01%
2021/10/05	3	84.37	4	82.10	86.50	-1	26,290	0.00%
2021/10/04	5	82.16	10	83.27	81.10	-5	26,522	-0.02%
2021/10/01	8.4	84.42	3	83.53	84.10	5.4	26,890	0.02%
2021/09/30	18	89.54	27	89.39	89.30	-9	27,668	-0.03%
2021/09/29	14.2	89.10	2	89.35	87.70	12.2	28,122	0.04%
2021/09/28	8	93.87	10	92.72	91.80	-2	28,938	-0.01%
2021/09/27	11	94.85	14	94.61	94.60	-3	29,581	-0.01%
2021/09/24	33	96.42	25.3	95.97	95.00	7.7	30,007	0.03%
2021/09/23	9	93.76	8	92.66	95.40	1	30,217	0.00%
2021/09/22	1	90.80	1	90.70	90.20	0	30,320	0.00%
2021/09/17	1	91.40	1	91.40	92.30	0	31,093	0.00%
2021/09/16	1	91.70	2	90.85	90.40	-1	31,844	0.00%
2021/09/15	6	90.22	1	91.10	92.30	5	32,181	0.02%
2021/09/14	1	92.96	2	92.75	91.70	-1	32,862	0.00%
2021/09/13	10	94.93	6	94.60	92.30	4	33,164	0.01%
2021/09/10	15	92.15	4	92.30	94.90	11	33,443	0.03%
2021/09/09	4	91.90	2	91.65	93.90	2	34,291	0.01%
2021/09/08	7	92.28	8	92.75	90.50	-1	35,196	0.00%
2021/09/07	12	91.95	17.1	92.29	94.30	-5	35,488	-0.01%
2021/09/06	12	97.48	7	97.20	94.50	5	35,198	0.01%
2021/09/03	34.2	97.95	39	98.07	98.50	-4.9	34,882	-0.01%
2021/09/02	23	103.93	14	101.54	100.50	9	34,527	0.03%
2021/09/01	18	108.92	20	109.78	111.00	-2	34,572	-0.01%
2021/08/31	22	106.95	18	107.64	108.50	4	34,495	0.01%
2021/08/30	14	107.50	17	108.62	110.00	-3	34,408	-0.01%
2021/08/27	11	108.50	14	108.71	106.50	-3	34,340	-0.01%
2021/08/26	24	113.23	20	112.68	111.50	4	34,147	0.01%
2021/08/25	42	112.69	67	112.24	113.00	-25	34,077	-0.07%
2021/08/24	71	109.61	20	109.20	107.50	51	33,308	0.15%
2021/08/23	92	108.24	90.1	107.99	106.00	2	32,775	0.01%
2021/08/20	17	103.56	21	104.01	105.00	-4	32,351	-0.01%
2021/08/19	34.1	100.47	26	100.90	99.00	8.1	31,672	0.03%
2021/08/18	15	95.75	11.1	94.76	100.00	3.9	31,083	0.01%
2021/08/17	10.1	98.29	18.1	94.85	91.00	-8	30,700	-0.03%
2021/08/16	4	98.95	23.1	97.58	98.90	-19.1	30,369	-0.06%
2021/08/13	29.1	100.71	9	98.51	97.00	20.1	30,232	0.07%
2021/08/12	2.1	101.02	20.3	100.13	103.00	-18.2	30,107	-0.06%
2021/08/11	7.3	99.62	9.1	98.86	97.60	-1.8	29,975	-0.01%
2021/08/10	25	99.24	15	100.11	101.00	10	29,776	0.03%
2021/08/09	18.1	101.73	39.4	102.33	100.50	-21.3	29,579	-0.07%
2021/08/06	7	106.64	7.1	105.09	108.50	-0.1	29,399	0.00%
2021/08/05	7.1	110.01	3	108.67	108.50	4.1	29,282	0.01%
2021/08/04	9.2	113.86	10.3	113.76	113.00	-1.1	29,279	0.00%
2021/08/03	15.3	114.04	17	115.18	113.50	-1.8	29,284	-0.01%
2021/08/02	7	107.07	18.2	107.54	111.50	-11.2	28,915	-0.04%
2021/07/30	11.2	106.05	9	105.89	102.50	2.2	28,598	0.01%
2021/07/29	15	106.17	14	106.32	107.00	1	28,473	0.00%
2021/07/28	32.4	106.47	35.3	109.18	104.50	-2.9	28,180	-0.01%
2021/07/27	82.1	119.64	74	117.51	114.50	8.1	27,765	0.03%
2021/07/26	29.3	115.81	56	116.17	115.50	-26.8	27,020	-0.10%
2021/07/23	128	114.51	75	111.59	110.00	53	26,312	0.20%	大買/
2021/07/22	11	109.14	37.2	111.91	113.50	-26.2	25,352	-0.10%
2021/07/21	76.1	108.19	74	105.49	103.50	2.1	25,114	0.01%
2021/07/20	61	106.35	78	104.51	108.50	-17	24,422	-0.07%
2021/07/19	11.1	102.04	9.5	103.23	100.00	1.6	23,783	0.01%
2021/07/16	25	101.37	34.2	100.22	102.50	-9.2	24,120	-0.04%
2021/07/15	51.2	98.10	57.1	97.71	100.00	-5.9	24,054	-0.02%
2021/07/14	115.1	101.79	58	98.90	98.10	57.1	23,919	0.24%	大買/
2021/07/13	24	110.83	23.1	112.20	109.00	0.9	23,126	0.00%
2021/07/12	21	101.10	33.2	100.91	105.50	-12.2	22,646	-0.05%
2021/07/09	25	96.70	25	97.52	96.00	0	22,042	0.00%
2021/07/08	20.5	96.02	63	98.39	94.80	-42.5	21,711	-0.20%
2021/07/07	70	96.37	73.1	97.27	93.60	-3.1	21,344	-0.01%
2021/07/06	36.1	91.56	47.1	91.25	92.60	-11	20,611	-0.05%
2021/07/05	221.1	93.29	177	93.81	90.50	44	20,264	0.22%	大買/大賣/
2021/07/02	114.1	84.05	132.1	85.00	87.60	-18	19,651	-0.09%	大買/大賣/
2021/07/01	107.1	82.88	84.1	81.66	79.70	23	19,370	0.12%	大買/
2021/06/30	60	84.21	52	83.78	86.20	8	19,562	0.04%
2021/06/29	7.2	80.11	6.2	79.95	78.70	1.1	19,614	0.01%
2021/06/28	76	81.17	74.1	80.17	79.60	2	19,407	0.01%
2021/06/25	234.1	81.07	240	80.78	81.80	-5.9	18,838	-0.03%	大買/大賣/
2021/06/24	21	74.39	18.1	74.30	74.40	2.9	18,163	0.02%
2021/06/23	41	73.40	39.2	73.67	74.50	1.8	17,792	0.01%
2021/06/22	17	68.19	30.2	68.77	69.90	-13.2	17,070	-0.08%
2021/06/21	35	68.29	33	69.49	66.20	2	16,679	0.01%
2021/06/18	53	68.12	57.4	68.90	68.90	-4.4	16,156	-0.03%
2021/06/17	27	65.11	36.1	64.92	65.20	-9.1	15,070	-0.06%
2021/06/16	8.2	59.86	18.1	60.65	61.00	-9.9	14,076	-0.07%
2021/06/15	1	57.60	11	57.72	57.80	-10	13,617	-0.07%
2021/06/11	2	56.40	0	0.00	56.50	2	13,585	0.01%
2021/06/10	3.4	57.05	2	57.35	57.00	1.4	13,668	0.01%
2021/06/09	14	56.89	17.2	56.95	56.50	-3.2	13,562	-0.02%
2021/06/08	1	53.70	14	54.39	54.80	-13	13,053	-0.10%
2021/06/07	44	53.34	35	53.30	53.40	9	13,119	0.07%
2021/06/04	0.1	53.50	5	54.12	54.00	-4.9	13,221	-0.04%
2021/06/03	20	53.78	17	53.06	53.50	3	13,225	0.02%
2021/06/02	18	54.20	25	54.90	52.90	-7	13,253	-0.05%
2021/06/01	8	51.69	2	52.20	52.00	6	12,855	0.05%
2021/05/31	6	50.87	4	51.25	51.20	2	12,919	0.02%
2021/05/28	26	51.61	33	51.11	50.60	-7	13,004	-0.05%
2021/05/26	6	47.65	5	48.25	48.40	1	13,217	0.01%
2021/05/25	0	0.00	2	47.35	47.85	-2	13,317	-0.02%
2021/05/24	7	45.91	0	0.00	46.25	7	13,390	0.05%
2021/05/21	1	45.20	4	46.05	46.15	-3	13,538	-0.02%
2021/05/20	6.1	44.32	4	44.49	43.85	2.1	13,616	0.02%
2021/05/19	74	45.71	2	45.88	45.60	72	13,604	0.53%
2021/05/18	2	43.05	62	41.61	43.55	-60	13,512	-0.44%
2021/05/17	102	41.15	105	41.57	39.60	-3	13,515	-0.02%	大買/大賣/
2021/05/14	41	43.84	41	45.84	43.95	0	13,471	0.00%
2021/05/13	20	43.43	22	43.88	44.00	-2	13,381	-0.01%
2021/05/12	64	44.16	130.1	44.86	43.50	-66.1	13,348	-0.50%	大賣/
2021/05/11	30.1	48.06	22	49.09	46.60	8.1	13,217	0.06%
2021/05/10	6.1	51.37	4	52.20	51.10	2.1	13,093	0.02%
2021/05/07	40	53.24	42	52.35	53.60	-2	13,597	-0.01%
2021/05/06	86	50.73	85	50.51	50.70	1	13,602	0.01%
2021/05/05	1	51.33	2	51.70	50.90	-1	13,569	-0.01%
2021/05/04	111	52.87	113	51.29	52.40	-2	13,623	-0.01%	大買/大賣/
2021/05/03	50.1	57.47	40	56.85	55.50	10.1	13,697	0.07%
2021/04/29	64.1	59.37	61.5	59.50	59.00	2.6	13,737	0.02%
2021/04/28	58	60.42	89	60.92	60.50	-31	13,804	-0.22%
2021/04/27	56	61.21	41	60.68	60.20	15	13,935	0.11%
2021/04/26	11	62.40	5	63.10	62.70	6	13,805	0.04%
2021/04/23	84.5	62.50	83.4	63.22	62.40	1.1	13,876	0.01%
2021/04/22	117	62.41	69	63.11	60.50	48	13,695	0.35%	大買/
2021/04/21	8	60.78	83	60.38	61.70	-75	13,209	-0.57%
2021/04/20	140	59.30	119.5	59.95	59.50	20.5	12,870	0.16%	大買/大賣/
2021/04/19	73.1	56.20	45	56.69	56.70	28.1	12,514	0.22%
2021/04/16	3.3	55.62	33	56.10	56.00	-29.7	12,781	-0.23%
2021/04/15	4	55.30	0.3	55.30	55.40	3.7	12,871	0.03%
2021/04/14	1.2	52.45	1	55.60	55.40	0.2	12,979	0.00%
2021/04/13	77	57.69	2	57.75	55.80	75	13,158	0.57%
2021/04/12	9.3	58.52	80	57.24	57.10	-70.8	13,235	-0.53%
2021/04/09	13.5	59.42	25	58.72	58.60	-11.6	13,439	-0.09%
2021/04/08	15.2	60.45	10	60.61	60.70	5.2	14,110	0.04%
2021/04/07	95	59.02	22	59.11	59.60	73	14,202	0.51%
2021/04/06	30	58.25	98	57.72	59.60	-68	14,068	-0.48%
2021/04/01	93	54.96	99.1	55.93	54.50	-6.1	13,793	-0.04%
2021/03/31	16	53.39	24.1	53.61	53.50	-8.1	14,143	-0.06%
2021/03/30	7	54.29	9.1	54.55	54.00	-2.1	15,208	-0.01%
2021/03/29	20	54.50	1	54.89	54.60	19	16,146	0.12%
2021/03/26	1	52.60	6	53.07	53.70	-5	16,282	-0.03%
2021/03/25	32.1	52.60	26	52.32	52.20	6.1	16,368	0.04%
2021/03/24	67	53.42	8	53.68	53.70	59	16,465	0.36%
2021/03/23	55.1	54.21	139	53.41	53.00	-84	16,589	-0.51%	大賣/
2021/03/22	2	54.75	1	54.70	54.40	1	16,726	0.01%
2021/03/19	10.1	54.17	5	54.58	54.60	5.1	16,967	0.03%
2021/03/18	4	54.63	13	54.92	54.20	-9	17,189	-0.05%
2021/03/17	23	54.54	5	54.74	54.20	18	17,384	0.10%
2021/03/16	35	54.15	30	53.70	53.80	5	17,675	0.03%
2021/03/15	19	53.00	25	53.85	54.10	-6	18,108	-0.03%
2021/03/12	21	52.91	21	52.93	53.10	0	18,159	0.00%
2021/03/11	24	52.67	10	52.34	52.90	14	18,251	0.08%
2021/03/10	9	50.93	7	51.66	51.40	2	18,268	0.01%
2021/03/09	33	48.72	31	48.87	48.70	2	18,249	0.01%
2021/03/08	32	51.27	21	49.75	49.65	11	18,577	0.06%
2021/03/05	3	51.47	0	0.00	51.30	3	18,928	0.02%
2021/03/04	41.2	53.18	41	52.10	51.60	0.2	19,241	0.00%
2021/03/03	69	53.65	61	53.91	54.10	8	19,614	0.04%
2021/03/02	5	55.60	9.1	55.59	53.90	-4.1	19,881	-0.02%
2021/02/26	1	54.20	3	54.60	54.00	-2	20,047	-0.01%
2021/02/25	54	55.45	55	54.77	54.60	-1	21,355	0.00%
2021/02/24	32	55.04	32	55.26	55.00	0	22,443	0.00%
2021/02/23	16	53.66	18.9	54.82	55.00	-2.9	22,545	-0.01%
2021/02/22	6	53.75	1	54.40	54.40	5	22,470	0.02%
2021/02/19	3	53.30	5	53.08	53.10	-2	22,464	-0.01%
2021/02/18	3	52.23	4	52.40	52.40	-1	22,985	0.00%
2021/02/17	2	50.90	5	51.20	51.80	-3	23,384	-0.01%
2021/02/05	34	49.48	40	48.76	48.90	-6	23,516	-0.03%
2021/02/04	45	49.84	54	49.72	49.35	-9	24,050	-0.04%
2021/02/03	40	50.74	51	50.96	50.60	-11	24,582	-0.04%
2021/02/02	30	49.92	21	50.11	50.00	9	24,837	0.04%
2021/02/01	57	49.41	34	49.10	49.00	23	24,991	0.09%
2021/01/29	126	52.62	138	53.30	50.50	-12	24,939	-0.05%	大買/大賣/
2021/01/28	76	50.89	71	52.04	51.20	5	24,472	0.02%
2021/01/27	28	51.85	29	52.53	52.50	-1	24,442	0.00%
2021/01/26	13	52.10	2	51.85	52.00	11	24,460	0.04%
2021/01/25	8	54.00	4	54.03	53.30	4	24,404	0.02%
2021/01/22	49	51.23	53	50.98	51.60	-4	24,222	-0.02%
2021/01/21	46	52.21	50	51.12	51.00	-4	24,138	-0.02%
2021/01/20	69	52.94	7	51.84	51.70	62	24,060	0.26%
2021/01/19	12	55.18	14	55.22	54.80	-2	23,846	-0.01%
2021/01/18	8	55.19	14	54.84	55.50	-6	23,821	-0.03%
2021/01/15	5	53.14	23	53.56	54.00	-18	23,598	-0.08%
2021/01/14	14	54.11	2	54.00	53.90	12	23,431	0.05%
2021/01/13	12	55.03	20	55.60	55.30	-8	23,327	-0.03%
2021/01/12	69	55.88	43	57.11	55.30	26	23,246	0.11%
2021/01/11	37	56.15	31	56.12	56.50	6	22,867	0.03%
2021/01/08	15	53.53	15	53.28	53.50	0	22,833	0.00%
2021/01/07	1	53.90	1	53.20	53.20	0	23,230	0.00%
2021/01/06	19	52.95	13	53.08	53.00	6	23,313	0.03%
2021/01/05	10	53.90	14	53.94	54.70	-4	23,142	-0.02%
2021/01/04	19	55.11	20.5	54.57	54.70	-1.5	23,109	-0.01%
2020/12/31	70	54.39	64	54.98	54.10	6	23,051	0.03%
2020/12/30	27	52.83	92	52.98	51.80	-65	22,367	-0.29%
2020/12/29	89	52.48	24	51.89	52.80	65	22,044	0.29%
2020/12/28	39	51.94	73	51.62	51.60	-34	21,821	-0.16%
2020/12/25	55	51.95	31	52.34	51.00	24	21,429	0.11%
2020/12/24	66	48.73	66.7	49.84	50.60	-0.7	20,612	0.00%
2020/12/23	46.5	47.40	87	46.88	46.90	-40.5	19,511	-0.21%
2020/12/22	20.1	45.15	11.4	44.48	43.60	8.8	18,595	0.05%
2020/12/21	19.1	44.44	19	44.11	44.60	0.1	18,505	0.00%
2020/12/18	6.3	44.21	3	44.88	44.00	3.3	18,713	0.02%
2020/12/17	17	44.79	18	44.99	45.25	-1	18,690	-0.01%
2020/12/16	5	44.20	90	44.45	44.75	-85	18,660	-0.46%
2020/12/15	100	43.14	44	43.94	42.70	56	18,800	0.30%
2020/12/14	12	45.69	23	45.70	45.10	-11	19,025	-0.06%
2020/12/11	19	44.91	7	44.72	44.10	12	18,840	0.06%
2020/12/10	57	46.53	45	46.18	45.80	12	18,653	0.06%
2020/12/09	24	46.53	33	46.41	45.95	-9	18,353	-0.05%
2020/12/08	17	44.94	18.1	44.95	44.95	-1.1	17,978	-0.01%
2020/12/07	15	44.70	12	44.67	44.30	3	17,988	0.02%
2020/12/04	17.5	44.83	34	44.70	44.30	-16.5	17,926	-0.09%
2020/12/03	20.5	44.95	19	44.47	44.35	1.5	17,860	0.01%
2020/12/02	13	45.29	17	45.39	44.70	-4	17,857	-0.02%
2020/12/01	46	44.67	54	45.02	45.80	-8	17,637	-0.05%
2020/11/30	21	44.80	14	44.66	44.60	7	17,461	0.04%
2020/11/27	47	44.00	54	44.73	45.15	-7	17,327	-0.04%
2020/11/26	88	43.73	89	43.14	43.65	-1	17,355	-0.01%
2020/11/25	90	43.34	134	42.29	42.40	-44	17,154	-0.26%	大賣/
2020/11/24	163	44.44	81	44.74	43.20	82	17,057	0.48%	大買/
2020/11/23	98	42.34	181.5	43.68	44.40	-83.5	16,399	-0.51%	大賣/
2020/11/20	9	40.14	14	40.29	40.40	-5	16,776	-0.03%
2020/11/19	24	39.23	25	39.11	39.00	-1	16,927	-0.01%
2020/11/18	58	40.29	52	39.81	39.55	6	17,618	0.03%
2020/11/17	110.1	40.06	50	40.64	39.50	60.1	18,922	0.32%	大買/
2020/11/16	114	40.42	133	41.06	41.35	-19	21,270	-0.09%	大買/大賣/
2020/11/13	103	38.95	99	38.75	38.70	4	21,508	0.02%	大買/
2020/11/12	93.8	39.17	40	39.05	38.15	53.8	21,713	0.25%
2020/11/11	37.2	40.49	92	40.16	40.35	-54.8	21,395	-0.26%
2020/11/10	88	38.39	13	39.48	38.05	75	20,909	0.36%
2020/11/09	32.5	38.67	42.6	38.70	39.00	-10.1	20,791	-0.05%
2020/11/06	8	37.71	75	37.70	37.65	-67	20,707	-0.32%
2020/11/05	7.4	37.64	9	37.93	37.90	-1.6	20,769	-0.01%
2020/11/04	76	36.55	0	0.00	37.00	76	20,901	0.36%
2020/11/03	1	36.55	78	36.99	36.90	-77	21,491	-0.36%
2020/11/02	76	35.42	0	0.00	35.30	76	22,085	0.34%
2020/10/30	12.1	36.82	166	36.43	36.05	-153.9	22,205	-0.69%	大賣/鉅額交易
2020/10/29	2	36.68	4	37.13	37.20	-2	22,509	-0.01%
2020/10/28	87	37.93	82	38.58	37.55	5	22,554	0.02%
2020/10/27	1	38.45	14	38.45	38.45	-13	22,538	-0.06%
2020/10/26	14	38.21	4	38.41	38.10	10	22,623	0.04%
2020/10/23	13	38.00	6	38.02	38.15	7	22,541	0.03%
2020/10/22	0	0.00	4	37.66	37.80	-4	22,637	-0.02%
2020/10/21	5	37.42	0	0.00	37.40	5	22,620	0.02%
2020/10/20	6	36.94	0	0.00	36.75	6	22,601	0.03%
2020/10/19	2	37.00	3	37.13	37.15	-1	22,594	0.00%
2020/10/16	44	38.10	4	37.19	36.80	40	22,574	0.18%
2020/10/15	49	39.47	20	39.38	39.00	29	22,229	0.13%
2020/10/14	5	38.93	6	38.93	38.70	-1	21,642	0.00%
2020/10/13	16	38.89	18	38.49	38.30	-2	21,478	-0.01%
2020/10/12	3	38.55	21	38.27	38.30	-18	21,336	-0.08%
2020/10/08	20	38.26	0	0.00	37.95	20	21,233	0.09%
2020/10/07	5	38.11	9	38.23	38.40	-4	21,039	-0.02%
2020/10/06	4	37.75	1	37.75	37.45	3	20,941	0.01%
2020/09/30	0	0.00	5	35.80	36.30	-5	21,064	-0.02%
2020/09/29	2	35.78	16	36.05	35.75	-14	21,134	-0.07%
2020/09/28	15	35.66	2	35.70	35.45	13	21,083	0.06%
2020/09/25	2	35.80	23	35.81	34.95	-21	21,098	-0.10%
2020/09/24	79	35.50	4	35.78	35.30	75	21,089	0.36%
2020/09/23	24	37.95	2	37.98	37.10	22	21,179	0.10%
2020/09/22	6	38.02	5	37.30	37.05	1	20,890	0.00%
2020/09/21	4	37.51	5	37.77	37.40	-1	20,794	0.00%
2020/09/18	6	38.15	4	38.43	37.60	2	20,814	0.01%
2020/09/17	5	38.03	73	37.83	38.20	-68	20,556	-0.33%
2020/09/16	0	0.00	1	36.70	36.40	-1	20,061	0.00%
2020/09/15	2	36.18	1	36.75	35.90	1	19,992	0.01%
2020/09/14	31	35.64	7	35.89	36.10	24	20,063	0.12%
2020/09/11	3	34.88	8	35.35	34.65	-5	20,003	-0.02%
2020/09/10	23	36.86	13	36.72	36.20	10	19,836	0.05%
2020/09/09	12	35.40	5	35.31	36.40	7	19,777	0.04%
2020/09/08	1	35.85	5	36.22	35.90	-4	19,786	-0.02%
2020/09/07	8	35.88	11	36.52	35.70	-3	19,811	-0.02%
2020/09/04	33	36.51	39	36.86	36.75	-6	19,837	-0.03%
2020/09/03	31	38.32	36	38.51	37.40	-5	19,855	-0.03%
2020/09/02	22	37.89	13	37.98	38.00	9	19,694	0.05%
2020/09/01	44	37.77	60	37.73	38.55	-16	19,779	-0.08%
2020/08/31	6	37.21	7	37.06	36.70	-1	19,408	-0.01%
2020/08/28	25	37.73	20	37.69	37.40	5	19,647	0.03%
2020/08/27	48	37.42	79	37.43	37.35	-31	20,272	-0.15%
2020/08/26	249	39.80	225	40.15	38.40	24	19,892	0.12%	大買/大賣/
2020/08/25	121	38.43	129	38.43	38.40	-8	18,326	-0.04%	大買/大賣/
2020/08/24	106	38.81	106	38.46	39.00	0	17,887	0.00%	大買/大賣/
2020/08/21	186	38.70	196	38.19	37.95	-10	17,062	-0.06%	大買/大賣/
2020/08/20	276	37.64	336	37.83	38.75	-60	15,582	-0.39%	大買/大賣/
2020/08/19	92	36.10	38	36.51	36.85	54	12,641	0.43%
2020/08/18	31	32.66	32	32.58	33.50	-1	11,930	-0.01%
2020/08/17	7	31.68	6	31.87	32.00	1	11,501	0.01%
2020/08/14	0	0.00	2	30.60	30.45	-2	11,271	-0.02%
2020/08/13	66	30.16	0	0.00	30.05	66	11,222	0.59%
2020/08/12	4	29.48	0	0.00	29.90	4	11,049	0.04%
2020/08/11	3	29.98	0	0.00	29.80	3	10,944	0.03%
2020/08/10	14	31.02	1	30.95	30.40	13	10,915	0.12%
2020/08/07	51	32.44	109	31.89	32.40	-58	10,682	-0.54%	大賣/
2020/08/06	32	32.54	44.7	31.83	32.65	-12.7	10,058	-0.13%
2020/08/05	6	29.71	43	29.76	29.70	-37	9,412	-0.39%
2020/08/04	52	29.40	11	30.71	28.80	41	9,278	0.44%
2020/08/03	2	30.05	10	29.98	29.70	-8	8,947	-0.09%
2020/07/31	7	29.35	1	29.40	29.35	6	8,858	0.07%
2020/07/30	3	29.25	5	29.28	29.55	-2	8,845	-0.02%
2020/07/29	0	0.00	7	28.20	28.40	-7	8,775	-0.08%
2020/07/28	12	28.01	11	28.81	27.40	1	8,775	0.01%
2020/07/27	0	0.00	4	28.08	28.55	-4	8,632	-0.05%
2020/07/24	5	27.95	0	0.00	27.95	5	8,703	0.06%
2020/07/22	0	0.00	1	28.20	28.45	-1	8,692	-0.01%
2020/07/21	1	28.00	1	27.85	27.85	0	8,790	0.00%
2020/07/20	0	0.00	5	26.58	26.90	-5	9,037	-0.06%
2020/07/17	3	27.38	1	28.05	27.05	2	9,148	0.02%
2020/07/16	0	0.00	1	28.10	28.05	-1	9,131	-0.01%
2020/07/15	3	29.17	4	28.83	28.65	-1	9,100	-0.01%
2020/07/14	68	29.62	6	30.09	29.35	62	9,016	0.69%
2020/07/13	1	30.05	73	29.93	30.15	-72	8,848	-0.81%
2020/07/10	69	28.95	5	29.11	28.95	64	8,720	0.73%
2020/07/09	12	29.53	3.9	29.54	29.70	8.1	8,548	0.09%
2020/07/08	7	29.65	0	0.00	29.45	7	8,462	0.08%
2020/07/07	3	29.25	1	29.05	29.15	2	8,344	0.02%
2020/07/06	0	0.00	0.8	29.05	29.20	-0.8	8,298	-0.01%
2020/07/03	9	29.18	10	28.97	29.10	-1	8,235	-0.01%
2020/07/02	0	0.00	20	29.57	29.80	-20	8,010	-0.25%
2020/07/01	1	28.40	0	0.00	28.50	1	7,748	0.01%
2020/06/30	13	28.27	0	0.00	28.30	13	7,703	0.17%
2020/06/29	7	28.15	0	0.00	27.85	7	7,753	0.09%
2020/06/24	10	28.90	7	28.67	29.20	3	7,613	0.04%
2020/06/23	3	28.30	0	0.00	28.15	3	7,535	0.04%
2020/06/22	0	0.00	1	29.05	28.60	-1	7,503	-0.01%
2020/06/19	3	29.10	3	29.50	28.30	0	7,478	0.00%
2020/06/17	1	28.05	1	28.60	28.60	0	7,261	0.00%
2020/06/16	1	28.40	0	0.00	28.35	1	7,218	0.01%
2020/06/15	4	28.61	1	29.30	28.05	3	7,204	0.04%
2020/06/12	1	29.10	2	28.98	29.65	-1	7,134	-0.01%
2020/06/11	44	29.79	46.3	29.02	29.20	-2.3	7,085	-0.03%
2020/06/10	1	29.80	9	29.43	30.00	-8	6,942	-0.12%
2020/06/09	0	0.00	3	28.10	28.30	-3	6,772	-0.04%
2020/06/08	10	29.83	6	30.19	29.10	4	6,677	0.06%
2020/06/05	5	29.05	21	29.04	29.10	-16	6,346	-0.25%
2020/06/04	42	29.30	85	29.32	29.30	-43	6,172	-0.70%
2020/06/03	25	28.78	73	29.14	28.95	-48	5,701	-0.84%
2020/06/02	21	25.88	10	26.37	27.00	11	4,644	0.24%
2020/06/01	3	24.60	7	24.54	24.60	-4	4,304	-0.09%
2020/05/29	5	23.88	0	0.00	23.70	5	4,277	0.12%
2020/05/27	0	0.00	6	24.53	24.80	-6	4,245	-0.14%
2020/05/26	0	0.00	2	24.23	24.15	-2	4,214	-0.05%
2020/05/25	3	23.78	0	0.00	24.05	3	4,203	0.07%
2020/05/22	2	23.85	1	24.35	23.95	1	4,188	0.02%
2020/05/21	0	0.00	1	24.70	24.60	-1	4,164	-0.02%
2020/05/20	2	23.80	1	24.20	24.05	1	4,110	0.02%
2020/05/18	6	22.52	0	0.00	23.00	6	3,999	0.15%
2020/05/15	1	23.55	1	24.25	23.25	0	3,969	0.00%
2020/05/14	1	23.85	6	24.45	24.20	-5	3,846	-0.13%
2020/05/12	4	25.15	1	25.05	25.10	3	3,793	0.08%
2020/05/08	70	25.00	3	25.12	24.90	67	3,709	1.81%
2020/05/06	3	24.85	3	24.80	25.05	0	3,624	0.00%
2020/05/05	1	25.05	1	25.40	25.40	0	3,573	0.00%
2020/05/04	1	24.25	0	0.00	24.40	1	3,499	0.03%
2020/04/30	1	24.65	0	0.00	24.55	1	3,499	0.03%
2020/04/29	4	24.68	4	24.50	24.40	0	3,496	0.00%
2020/04/28	1	23.75	0	0.00	24.15	1	3,405	0.03%
2020/04/27	7	23.66	2	23.83	23.85	5	3,390	0.15%
2020/04/24	6	23.96	5	23.93	23.70	1	3,331	0.03%
2020/04/23	2	23.98	2	24.30	24.05	0	3,179	0.00%
2020/04/22	3	23.00	1	22.55	23.20	2	2,893	0.07%
2020/04/20	0	0.00	1	22.00	22.00	-1	2,755	-0.04%
2020/04/17	1	21.45	6	21.54	21.50	-5	2,740	-0.18%
2020/04/16	0	0.00	4.5	21.44	21.50	-4.5	2,717	-0.17%
2020/04/15	0	0.00	1	21.15	21.30	-1	2,700	-0.04%
2020/04/14	0	0.00	0.7	20.90	20.95	-0.7	2,702	-0.03%
2020/04/09	1.1	20.00	2	20.05	20.00	-0.9	2,796	-0.03%
2020/04/08	6	19.55	10	19.70	20.10	-4	2,779	-0.14%
2020/04/07	11	19.40	1	19.35	19.40	10	2,750	0.36%
2020/04/01	2	18.85	2	18.85	19.10	0	2,806	0.00%
2020/03/31	3	19.40	6	19.33	19.15	-3	2,982	-0.10%
2020/03/30	3	17.98	1	18.15	18.45	2	2,957	0.07%
2020/03/27	0	0.00	1	18.60	17.95	-1	2,943	-0.03%
2020/03/26	4	17.83	1	17.90	18.20	3	2,953	0.10%
2020/03/25	2	18.18	1	18.20	18.25	1	3,134	0.03%
2020/03/23	1	15.15	1	15.35	15.10	0	3,066	0.00%
2020/03/20	5	15.05	0	0.00	15.05	5	3,060	0.16%
2020/03/19	1	13.70	10	13.84	13.70	-9	3,048	-0.30%
2020/03/18	2	15.90	0	0.00	15.20	2	2,956	0.07%
2020/03/17	1	16.30	0	0.00	16.15	1	2,896	0.03%
2020/03/16	3	18.33	0	0.00	17.90	3	2,799	0.11%
2020/03/12	1	21.85	1	21.65	21.65	0	2,651	0.00%
2020/03/11	1	24.15	0	0.00	23.95	1	2,615	0.04%
2020/03/10	0	0.00	1	24.75	24.75	-1	2,605	-0.04%
2020/03/09	1	24.20	3	24.80	24.05	-2	2,601	-0.08%
2020/03/06	0	0.00	2	25.48	25.40	-2	2,586	-0.08%
2020/03/05	0	0.00	1	25.75	25.70	-1	2,633	-0.04%
2020/03/03	0	0.00	1	25.30	25.10	-1	2,651	-0.04%
2020/03/02	0.1	24.35	0	0.00	24.50	0.1	2,640	0.00%
2020/02/27	1	24.40	0	0.00	24.30	1	2,625	0.04%
2020/02/26	0	0.00	2	25.55	25.60	-2	2,597	-0.08%
2020/02/20	0	0.00	1	25.15	25.10	-1	2,554	-0.04%
2020/02/18	0	0.00	1	25.15	25.00	-1	2,558	-0.04%
2020/02/17	1	24.80	0	0.00	24.80	1	2,550	0.04%
2020/02/13	5	25.00	1	25.20	24.65	4	2,571	0.16%
2020/02/12	3	24.80	0	0.00	24.80	3	2,564	0.12%
2020/02/11	0	0.00	2	24.60	24.50	-2	2,553	-0.08%
2020/02/07	0	0.00	1	23.80	23.80	-1	2,546	-0.04%
2020/02/06	2	24.05	1	24.25	24.25	1	2,544	0.04%
2020/02/04	1.2	22.89	1	23.20	23.15	0.2	2,556	0.01%
2020/02/03	1	22.20	0	0.00	22.20	1	2,673	0.04%
2020/01/30	0	0.00	1	24.70	24.65	-1	2,631	-0.04%
2020/01/16	0	0.00	1	27.75	27.80	-1	2,616	-0.04%
2020/01/15	1	27.70	1	27.60	27.85	0	2,687	0.00%
2020/01/09	0	0.00	5	26.95	26.85	-5	2,658	-0.19%
2020/01/08	6.7	26.56	0	0.00	26.55	6.7	2,780	0.24%
2020/01/07	0	0.00	1	27.45	27.50	-1	2,827	-0.04%
2020/01/03	11	28.15	16	28.43	28.25	-5	2,842	-0.18%
2019/12/30	1	28.05	0	0.00	28.00	1	2,797	0.04%
2019/12/27	7	28.39	6	28.34	28.35	1	2,757	0.04%
2019/12/26	8	28.24	12	28.14	28.30	-4	2,692	-0.15%
2019/12/25	5	27.80	5	27.80	27.80	0	2,500	0.00%
2019/12/20	2	28.03	51	27.86	27.50	-49	2,391	-2.05%
2019/12/17	0	0.00	2	26.70	26.65	-2	2,248	-0.09%
2019/12/06	0	0.00	1	26.20	26.05	-1	3,059	-0.03%
2019/12/05	3	26.02	0	0.00	25.90	3	3,217	0.09%
2019/12/04	0	0.00	5	25.95	25.90	-5	3,421	-0.15%
2019/12/02	16	25.32	0	0.00	25.35	16	3,517	0.45%
2019/11/29	11	26.45	0	0.00	26.15	11	3,555	0.31%
2019/11/28	1	27.25	0	0.00	27.10	1	3,565	0.03%
2019/11/26	10	27.00	0	0.00	27.10	10	3,792	0.26%
2019/11/19	2	26.95	0	0.00	26.80	2	4,160	0.05%
2019/11/14	10	26.70	0	0.00	26.80	10	4,487	0.22%
2019/11/12	1	26.80	0	0.00	26.90	1	4,493	0.02%
2019/11/11	2	26.90	0	0.00	26.90	2	4,505	0.04%
2019/11/08	5	27.45	0	0.00	27.65	5	4,518	0.11%
2019/11/05	22	27.82	0	0.00	27.80	22	4,572	0.48%
2019/11/04	10	27.95	0	0.00	27.80	10	4,603	0.22%
2019/11/01	10	28.10	0	0.00	28.15	10	4,607	0.22%
2019/10/31	3	29.70	8	29.70	28.70	-5	4,584	-0.11%
2019/10/28	1	28.20	0	0.00	28.35	1	4,594	0.02%
2019/10/25	1	28.30	0	0.00	28.35	1	4,620	0.02%
2019/10/24	1	28.75	0	0.00	28.90	1	4,621	0.02%
2019/10/23	4	29.28	9	29.08	29.05	-5	4,657	-0.11%
2019/10/18	1	28.30	6	28.43	28.70	-5	4,679	-0.11%
2019/10/17	4.2	28.37	4	28.35	28.35	0.2	4,729	0.00%
2019/10/16	3	28.47	1	28.70	28.70	2	4,749	0.04%
2019/10/15	12	27.93	1	27.80	28.30	11	4,662	0.24%
2019/10/14	10	27.47	0	0.00	27.45	10	4,644	0.22%
2019/10/09	0.1	27.00	0	0.00	27.00	0.1	4,911	0.00%
2019/10/03	1	28.25	2	28.15	28.20	-1	5,480	-0.02%
2019/10/02	0	28.45	2	28.25	28.45	-2	5,517	-0.04%
2019/09/26	1	30.50	0	0.00	30.05	1	5,525	0.02%
2019/09/25	0.2	29.75	0.9	29.75	29.75	-0.7	5,529	-0.01%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	0.7	30.35	0	0.00	30.35	0.7	5,547	0.01%
2019/09/12	1	27.95	0	0.00	27.95	1	5,555	0.02%
2019/09/11	1	27.70	0	0.00	27.65	1	5,550	0.02%
2019/09/10	1	28.15	0	0.00	28.35	1	5,526	0.02%
2019/09/06	19	29.76	19	29.27	28.60	0	5,543	0.00%
2019/09/05	5	28.72	24	28.79	28.50	-19	5,199	-0.37%
2019/09/02	1	28.05	4	28.19	29.00	-3	4,945	-0.06%
2019/08/30	1	27.60	3	28.47	27.35	-2	4,867	-0.04%
2019/08/29	0	0.00	2	27.83	27.95	-2	4,679	-0.04%
2019/08/28	1	27.80	2	27.70	27.70	-1	4,637	-0.02%
2019/08/27	0	0.00	4	27.38	27.70	-4	4,575	-0.09%
2019/08/26	1	26.75	2	26.88	26.90	-1	4,495	-0.02%
2019/08/23	1	27.40	0	0.00	27.45	1	4,454	0.02%
2019/08/22	0	0.00	5	27.10	27.05	-5	4,329	-0.12%
2019/08/20	0	0.00	17	26.69	26.50	-17	4,192	-0.41%
2019/08/19	7	26.24	10	26.46	26.25	-3	4,110	-0.07%
2019/08/16	12	26.20	1	26.60	25.80	11	4,037	0.27%
2019/08/15	7	25.97	6	26.04	26.15	1	3,992	0.03%
2019/08/14	9	25.89	107	25.66	25.70	-98	3,939	-2.49%	大賣/
2019/08/13	6	25.80	2	25.75	25.75	4	3,863	0.10%
2019/07/29	0	0.00	1	26.60	26.35	-1	4,035	-0.02%
2019/07/25	1	27.00	0	0.00	27.00	1	4,028	0.02%
2019/07/24	3	26.48	2	26.53	26.65	1	3,979	0.03%
2019/07/22	0	0.00	8	26.00	25.65	-8	3,953	-0.20%
2019/07/15	0	0.00	2	26.60	26.50	-2	4,108	-0.05%
2019/07/12	1	27.30	0	0.00	27.05	1	4,299	0.02%
2019/07/11	0	0.00	1	27.20	26.80	-1	4,408	-0.02%
2019/07/10	0	0.00	2	27.05	27.20	-2	4,515	-0.04%
2019/07/09	8	26.82	0	0.00	26.90	8	4,696	0.17%
2019/07/08	6	27.74	4	27.94	27.45	2	5,160	0.04%
2019/07/05	20	27.40	2	27.25	27.00	18	5,857	0.31%
2019/07/04	0	0.00	6	25.95	26.75	-6	5,700	-0.11%
2019/07/03	0	0.00	2	25.30	25.20	-2	5,573	-0.04%
2019/07/02	2	26.25	0	0.00	25.90	2	5,601	0.04%
2019/07/01	2	25.95	2	26.00	26.00	0	5,601	0.00%
2019/06/27	1	25.25	0	0.00	25.35	1	5,719	0.02%
2019/06/21	0	0.00	1	25.80	25.55	-1	5,895	-0.02%
2019/06/20	1	26.15	0	0.00	26.05	1	5,935	0.02%
2019/06/19	0	0.00	10	25.60	25.80	-10	5,979	-0.17%
2019/06/18	10	25.67	0	0.00	25.30	10	6,078	0.16%
2019/06/17	2	26.00	0	0.00	25.90	2	6,100	0.03%
2019/06/14	0	0.00	8	25.25	25.25	-8	6,083	-0.13%
2019/06/06	0	0.00	2	25.00	24.50	-2	6,437	-0.03%
2019/06/05	1	24.70	1	24.65	24.50	0	6,393	0.00%
2019/06/04	2	24.25	0	0.00	24.25	2	6,454	0.03%
2019/05/27	0	0.00	2	24.58	24.55	-2	6,765	-0.03%
2019/05/24	1	24.20	0	0.00	24.10	1	6,787	0.01%
2019/05/23	0	0.00	1	23.95	24.00	-1	6,905	-0.01%
2019/05/22	1	24.35	1	24.65	24.20	0	6,957	0.00%
2019/05/15	2	25.00	0	0.00	25.05	2	7,709	0.03%
2019/05/14	0	0.00	3	24.35	24.55	-3	8,016	-0.04%
2019/05/13	2	23.50	0	0.00	23.30	2	8,253	0.02%
2019/05/10	1	24.90	10	24.74	25.05	-9	8,743	-0.10%
2019/05/09	2	25.40	0	0.00	25.50	2	8,772	0.02%
2019/05/08	2	26.15	0	0.00	26.35	2	8,782	0.02%
2019/05/06	0	0.00	3	26.35	26.30	-3	8,994	-0.03%
2019/05/03	2	27.58	1	27.70	27.60	1	9,300	0.01%
2019/05/02	1	27.15	4	27.19	27.35	-3	9,345	-0.03%
2019/04/29	4	26.69	1	26.75	26.60	3	9,689	0.03%
2019/04/25	2	28.00	6	28.11	28.10	-4	10,130	-0.04%
2019/04/22	0	0.00	1.1	29.17	28.80	-1.1	10,535	-0.01%
2019/04/19	0	0.00	1	28.90	28.90	-1	10,523	-0.01%
2019/04/18	7	29.02	4	29.04	28.65	3	10,517	0.03%
2019/04/17	12	29.99	0	0.00	29.85	12	10,458	0.11%
2019/04/16	1	30.10	22	29.49	30.15	-21	10,576	-0.20%
2019/04/15	4	29.65	2	29.73	29.25	2	10,637	0.02%
2019/04/12	28	30.05	14	29.59	29.05	14	10,596	0.13%
2019/04/11	26	30.93	19	30.77	30.70	7	10,145	0.07%
2019/04/10	70	28.20	5	28.30	28.55	65	9,180	0.71%
2019/04/09	2	28.08	80	27.92	27.85	-78	9,094	-0.86%
2019/04/03	51	27.41	53	27.70	27.60	-2	9,079	-0.02%
2019/04/02	2	27.20	2	27.53	27.25	0	9,083	0.00%
2019/04/01	0	0.00	14	27.64	27.30	-14	9,101	-0.15%
2019/03/29	11	26.66	0	0.00	26.65	11	9,054	0.12%
2019/03/28	1	26.80	0	0.00	26.65	1	9,332	0.01%
2019/03/27	1	26.75	1	26.75	26.90	0	9,489	0.00%
2019/03/26	6	26.10	0	0.00	26.05	6	9,577	0.06%
2019/03/25	0	0.00	32	26.15	26.10	-32	9,814	-0.33%
2019/03/22	0	0.00	1	27.75	27.15	-1	9,900	-0.01%
2019/03/21	13	27.18	16	27.18	27.55	-3	10,038	-0.03%
2019/03/20	1	26.50	0	0.00	26.55	1	10,738	0.01%
2019/03/19	11	26.58	11	26.43	26.70	0	10,914	0.00%
2019/03/18	5	26.02	2	26.03	26.25	3	10,916	0.03%
2019/03/15	16	27.31	28	27.48	27.15	-12	10,826	-0.11%
2019/03/14	21	27.80	12	28.02	27.70	9	10,870	0.08%
2019/03/13	12	27.98	25	28.07	28.00	-13	11,142	-0.12%
2019/03/12	15	27.92	0	0.00	27.70	15	11,336	0.13%
2019/03/11	18	27.43	2	27.35	27.50	16	11,605	0.14%
2019/03/08	5	27.75	0	0.00	27.70	5	12,319	0.04%
2019/03/07	0	0.00	7	28.57	28.50	-7	13,170	-0.05%
2019/03/05	5	28.80	0	0.00	28.75	5	13,769	0.04%
2019/03/04	5	28.85	6	29.25	29.30	-1	13,904	-0.01%
2019/02/27	19	28.64	14	28.66	28.75	5	13,919	0.04%
2019/02/26	9	29.86	1	30.60	29.45	8	13,911	0.06%
2019/02/25	1	30.50	2	30.40	30.25	-1	13,990	-0.01%
2019/02/22	8	30.57	5	30.40	30.10	3	14,172	0.02%
2019/02/21	1	29.90	12	30.17	30.20	-11	14,153	-0.08%
2019/02/20	3	30.30	17	30.37	30.15	-14	14,199	-0.10%
2019/02/19	20	30.38	2	30.25	30.15	18	14,224	0.13%
2019/02/18	5	30.15	12	29.94	29.95	-7	14,215	-0.05%
2019/02/15	17	31.45	16	32.27	31.00	1	14,082	0.01%
2019/02/14	1	31.00	2	31.80	31.25	-1	13,848	-0.01%
2019/02/13	27	31.81	7	31.64	31.35	20	13,838	0.14%
2019/02/12	4	30.91	3	31.10	31.30	1	13,648	0.01%
2019/02/11	18	30.79	12	30.58	31.15	6	13,564	0.04%
2019/01/30	4	28.59	1	28.60	28.55	3	13,213	0.02%
2019/01/29	1	29.05	2	28.75	28.90	-1	13,385	-0.01%
2019/01/28	14	29.16	38	29.04	29.00	-24	13,834	-0.17%
2019/01/25	4	28.75	3	28.70	28.75	1	14,039	0.01%
2019/01/24	30	29.10	8	28.73	28.40	22	14,141	0.16%
2019/01/22	1	28.50	2	28.65	28.10	-1	14,086	-0.01%
2019/01/21	1	29.05	1	29.20	28.80	0	13,979	0.00%
2019/01/18	1	28.30	2	28.78	29.05	-1	13,906	-0.01%
2019/01/17	21	29.04	49	28.97	28.40	-28	13,893	-0.20%
2019/01/16	32	28.00	36	28.38	28.95	-4	13,553	-0.03%
2019/01/15	4	27.36	6	27.08	27.05	-2	13,306	-0.02%
2019/01/14	8	26.31	0	0.00	26.25	8	13,137	0.06%
2019/01/11	1	26.40	1	26.85	26.40	0	13,213	0.00%
2019/01/10	3	26.52	1	26.40	26.85	2	13,196	0.02%
2019/01/09	2	27.50	1	27.25	26.40	1	13,169	0.01%
2019/01/08	30	27.10	7	26.82	26.75	23	13,080	0.18%
2019/01/07	0	0.00	3	26.60	26.85	-3	12,900	-0.02%
2019/01/04	1	23.50	6	24.86	24.45	-5	12,832	-0.04%
2019/01/02	0	0.00	14	25.94	25.70	-14	12,860	-0.11%
2018/12/28	2	25.70	4	25.55	25.45	-2	12,985	-0.02%
2018/12/27	7	25.75	1	25.50	25.45	6	13,109	0.05%
2018/12/25	1	25.55	3	25.30	25.60	-2	13,032	-0.02%
2018/12/24	1	26.40	3	26.55	26.50	-2	12,977	-0.02%
2018/12/21	41	26.55	27	26.39	26.95	14	13,020	0.11%
2018/12/20	0	0.00	5	25.75	25.65	-5	12,743	-0.04%
2018/12/19	14	25.84	1	25.45	25.45	13	12,634	0.10%
2018/12/18	36	26.37	1	26.00	26.00	35	12,559	0.28%
2018/12/17	2	27.85	2	27.58	27.25	0	12,402	0.00%
2018/12/14	2	27.55	1	27.65	27.70	1	12,378	0.01%
2018/12/13	51	29.68	39	29.91	28.80	12	12,204	0.10%
2018/12/12	0	0.00	2	29.45	29.70	-2	11,430	-0.02%
2018/12/11	14	27.05	15	26.86	27.00	-1	11,257	-0.01%
2018/12/10	6	26.74	7	27.12	26.70	-1	11,295	-0.01%
2018/12/07	6	28.13	1	28.45	28.10	5	11,245	0.04%
2018/12/06	20	29.85	16	29.32	27.55	4	11,175	0.04%
2018/12/05	13	30.50	4	30.26	30.25	9	10,997	0.08%
2018/12/04	7	31.21	12	31.63	31.50	-5	10,949	-0.05%
2018/12/03	49	32.13	64	32.02	31.90	-15	10,750	-0.14%
2018/11/30	33	29.82	22	30.33	31.25	11	10,080	0.11%
2018/11/29	9	27.59	23	28.15	28.45	-14	9,212	-0.15%
2018/11/28	2	25.48	19	25.46	25.90	-17	8,915	-0.19%
2018/11/27	9	24.51	7	24.26	24.80	2	8,751	0.02%
2018/11/26	0	0.00	2	23.75	23.75	-2	8,657	-0.02%
2018/11/23	2	23.70	2	24.50	23.45	0	8,811	0.00%
2018/11/22	21	25.40	13	25.55	24.25	8	9,015	0.09%
2018/11/21	10	25.74	2	25.85	25.55	8	8,951	0.09%
2018/11/20	5	25.40	6	25.83	25.75	-1	8,885	-0.01%
2018/11/19	2	25.33	17	25.20	25.65	-15	8,898	-0.17%
2018/11/16	2	24.68	13	24.90	24.60	-11	9,020	-0.12%
2018/11/15	1	24.30	2	24.48	24.45	-1	9,163	-0.01%
2018/11/14	0	0.00	21	24.13	24.10	-21	9,169	-0.23%
2018/11/13	32	23.55	12	23.25	24.15	20	9,201	0.22%
2018/11/12	0	0.00	2	23.80	24.10	-2	9,232	-0.02%
2018/11/09	13	23.98	16	23.50	23.80	-3	9,218	-0.03%
2018/11/08	20	25.11	1	24.65	24.65	19	9,232	0.21%
2018/11/07	7	24.84	34	25.06	25.80	-27	9,204	-0.29%
2018/11/06	21	24.82	3	25.03	24.30	18	9,220	0.20%
2018/11/05	67	26.59	13	26.60	25.75	54	9,225	0.59%
2018/11/02	3	24.52	6	25.63	26.00	-3	8,734	-0.03%
2018/11/01	2	23.30	3	23.42	23.65	-1	8,434	-0.01%
2018/10/31	1	22.35	9	21.97	22.25	-8	8,304	-0.10%
2018/10/30	1	20.85	2	20.75	21.00	-1	8,139	-0.01%
2018/10/29	3	20.50	0	0.00	20.30	3	8,095	0.04%
2018/10/26	5	20.49	4	20.20	20.30	1	8,223	0.01%
2018/10/25	3	20.80	5	20.80	20.75	-2	8,232	-0.02%
2018/10/24	1	23.15	2	23.28	23.05	-1	8,230	-0.01%
2018/10/23	11	23.35	10	23.40	23.00	1	8,421	0.01%
2018/10/22	1	23.60	0	0.00	23.90	1	8,524	0.01%
2018/10/19	8	23.17	0	0.00	23.25	8	8,669	0.09%
2018/10/17	1	25.00	1	24.55	24.25	0	8,960	0.00%
2018/10/16	17	24.88	18	25.04	24.50	-1	9,063	-0.01%
2018/10/15	0	0.00	1	24.45	24.75	-1	9,181	-0.01%
2018/10/12	4	23.81	1	24.00	24.05	3	9,501	0.03%
2018/10/11	18	23.20	17	23.32	23.05	1	9,716	0.01%
2018/10/09	18	25.24	15	25.70	25.60	3	9,883	0.03%
2018/10/08	0	0.00	8	27.35	26.30	-8	9,900	-0.08%
2018/10/05	6	29.40	3	28.68	28.60	3	9,810	0.03%
2018/10/01	0	0.00	10	32.55	33.00	-10	10,261	-0.10%
2018/09/28	86	32.32	0	0.00	32.35	86	10,444	0.82%
2018/09/27	4	33.80	0	0.00	33.30	4	10,643	0.04%
2018/09/26	16	34.77	19	34.76	33.65	-3	10,919	-0.03%
2018/09/25	3	33.93	2	34.10	33.95	1	11,420	0.01%
2018/09/21	1	32.90	1	32.60	32.85	0	11,721	0.00%
2018/09/20	1	31.90	6	32.01	31.60	-5	11,692	-0.04%
2018/09/19	3	33.85	3	34.10	33.20	0	11,730	0.00%
2018/09/18	0	0.00	6	33.17	33.20	-6	11,875	-0.05%
2018/09/17	4	33.86	0	0.00	34.35	4	11,951	0.03%
2018/09/14	3	34.58	2	34.73	34.65	1	12,053	0.01%
2018/09/13	3	33.90	1	33.65	33.45	2	12,211	0.02%
2018/09/12	8	33.76	11	33.97	33.95	-3	12,365	-0.02%
2018/09/11	22	33.86	32	34.04	34.10	-10	12,775	-0.08%
2018/09/10	2	33.75	6	35.48	33.50	-4	12,938	-0.03%
2018/09/07	2	38.00	0	0.00	37.20	2	13,031	0.02%
2018/09/05	2	40.30	3	40.48	39.70	-1	13,695	-0.01%
2018/09/04	0.1	40.30	0	0.00	40.35	0.1	14,177	0.00%
2018/09/03	1	41.30	1	38.80	38.80	0	14,395	0.00%
2018/08/31	3	41.43	2	41.38	41.65	1	14,562	0.01%
2018/08/30	8	41.88	8	41.37	41.85	0	14,713	0.00%
2018/08/29	21	41.16	10	41.49	40.90	11	14,755	0.07%
2018/08/28	1	39.30	5	39.30	39.00	-4	14,992	-0.03%
2018/08/27	3	38.97	2	39.25	39.60	1	15,665	0.01%
2018/08/24	1	37.80	1	38.35	38.35	0	16,260	0.00%
2018/08/23	14	39.11	6	38.18	37.90	8	16,866	0.05%
2018/08/22	8	39.13	7	38.98	39.20	1	17,355	0.01%
2018/08/21	1	36.60	0	0.00	37.20	1	17,414	0.01%
2018/08/20	2	35.80	1	36.95	36.05	1	17,824	0.01%
2018/08/17	1	37.15	2	38.13	37.05	-1	18,015	-0.01%
2018/08/16	3	37.53	2	36.50	37.80	1	18,146	0.01%
2018/08/15	53	38.16	3	37.98	37.40	50	18,284	0.27%
2018/08/14	5	38.20	3	37.90	39.20	2	18,368	0.01%
2018/08/13	92	37.54	12	39.20	37.45	80	18,516	0.43%
2018/08/10	29	42.18	24	41.56	41.00	5	18,671	0.03%
2018/08/09	1	44.50	0	0.00	44.70	1	18,662	0.01%
2018/08/08	5	45.02	1	44.75	44.60	4	19,369	0.02%
2018/08/07	1	45.65	9	45.38	45.30	-8	19,748	-0.04%
2018/08/06	3	44.60	6	45.08	44.50	-3	19,966	-0.02%
2018/08/03	1	43.80	2	45.10	45.10	-1	20,087	0.00%
2018/08/02	8	44.94	10	43.26	43.25	-2	20,151	-0.01%
2018/08/01	4	46.74	11	47.12	46.35	-7	20,139	-0.03%
2018/07/31	16	46.76	8	46.64	47.00	8	20,239	0.04%
2018/07/30	120	46.61	5	47.51	46.45	115	20,574	0.56%	大買/鉅額交易
2018/07/27	31	48.55	24	48.65	48.65	7	20,620	0.03%
2018/07/26	29	47.30	23	46.98	47.65	6	20,598	0.03%
2018/07/25	31	45.02	31	46.56	47.10	0	20,590	0.00%
2018/07/24	1	44.10	10	44.90	44.95	-9	20,477	-0.04%
2018/07/23	54	43.52	10	43.03	43.50	44	20,442	0.22%
2018/07/20	19	44.18	9	44.39	43.50	10	20,453	0.05%
2018/07/19	4	44.69	18	46.24	44.80	-14	20,503	-0.07%
2018/07/18	19	46.22	8	47.68	45.85	11	20,485	0.05%
2018/07/17	12	50.46	6	51.15	50.90	6	20,276	0.03%
2018/07/16	10	51.37	26	50.69	49.65	-16	20,265	-0.08%
2018/07/13	112	52.01	14	52.86	52.00	98	20,283	0.48%	大買/
2018/07/12	13	52.32	6	51.93	52.60	7	20,531	0.03%
2018/07/11	2	53.25	18	51.44	51.80	-16	20,832	-0.08%
2018/07/10	16	52.63	16	53.63	52.40	0	20,859	0.00%
2018/07/09	33	54.25	39	55.31	54.00	-6	20,861	-0.03%
2018/07/06	31	55.18	16	55.62	55.50	15	20,896	0.07%
2018/07/05	16	58.07	14	60.00	57.90	2	20,969	0.01%
2018/07/04	6	60.00	3	60.93	59.30	3	20,875	0.01%
2018/07/03	13	61.77	190	61.98	61.50	-177	20,903	-0.85%	大賣/鉅額交易
2018/07/02	5	59.82	10	60.07	59.30	-5	20,719	-0.02%
2018/06/29	0	0.00	2	57.00	57.00	-2	20,522	-0.01%
2018/06/28	4	56.55	16	55.98	55.80	-12	20,679	-0.06%
2018/06/27	7	58.99	13	58.63	57.60	-6	21,421	-0.03%
2018/06/26	3	57.70	3	56.97	57.60	0	21,661	0.00%
2018/06/25	1	57.30	1	56.40	56.70	0	22,331	0.00%
2018/06/22	9	58.77	11.1	58.30	58.40	-2.1	22,758	-0.01%
2018/06/21	11	58.68	9	58.74	57.80	2	22,747	0.01%
2018/06/20	30	58.82	18	57.89	57.60	12	22,667	0.05%
2018/06/19	3	57.77	7	57.33	57.00	-4	22,460	-0.02%
2018/06/15	5	61.22	2	61.60	59.50	3	22,427	0.01%
2018/06/14	3	60.53	7	60.00	59.60	-4	22,244	-0.02%
2018/06/13	22	62.17	4	60.58	58.70	18	21,992	0.08%
2018/06/12	10	61.80	31	63.08	65.10	-21	21,603	-0.10%
2018/06/11	11	60.86	4	60.35	60.00	7	21,153	0.03%
2018/06/08	18	59.99	15	61.75	59.60	3	21,069	0.01%
2018/06/07	4	61.00	4	60.58	59.80	0	20,875	0.00%
2018/06/06	7	61.17	1,006	61.16	60.60	-999	20,827	-4.80%	大賣/鉅額交易
2018/06/05	26	62.43	34	63.03	60.60	-8	21,042	-0.04%
2018/06/04	172	68.72	131	65.67	64.40	41	20,988	0.20%	大買/大賣/
2018/06/01	23	63.70	75	60.67	66.60	-52	20,470	-0.25%
2018/05/31	67	63.83	16	62.92	60.60	51	19,774	0.26%
2018/05/30	7	60.50	14	60.69	61.20	-7	19,175	-0.04%
2018/05/29	13	56.78	12.2	57.93	57.20	0.8	18,789	0.00%
2018/05/28	44	54.65	6	55.17	56.70	38	18,734	0.20%
2018/05/25	4	52.95	13	52.55	53.80	-9	18,330	-0.05%
2018/05/24	7	52.01	16	51.81	51.80	-9	18,130	-0.05%
2018/05/23	24	50.84	43	50.51	50.10	-19	18,104	-0.10%
2018/05/22	18	51.69	43	51.58	50.70	-25	17,897	-0.14%
2018/05/21	26	51.25	8	51.54	50.60	18	17,741	0.10%
2018/05/18	15.2	54.39	30	53.75	52.10	-14.8	17,470	-0.08%
2018/05/17	5	58.44	8	58.60	57.30	-3	17,203	-0.02%
2018/05/16	74	59.56	39	58.42	58.20	35	17,002	0.21%
2018/05/15	24	56.48	31	57.96	59.10	-7	16,351	-0.04%
2018/05/14	0	0.00	20	53.35	53.80	-20	16,107	-0.12%
2018/05/11	8	51.74	3	51.00	50.60	5	15,878	0.03%
2018/05/10	10	53.40	11	53.24	52.60	-1	15,750	-0.01%
2018/05/09	16	51.79	11	51.19	51.10	5	15,652	0.03%
2018/05/08	11	52.63	2	52.90	51.60	9	15,544	0.06%
2018/05/07	3	52.30	3	53.97	54.00	0	15,424	0.00%
2018/05/04	3	50.67	16	50.89	51.00	-13	15,013	-0.09%
2018/05/03	6	48.31	7	48.46	48.50	-1	14,859	-0.01%
2018/05/02	3	49.23	0	0.00	48.10	3	15,094	0.02%
2018/04/30	5	50.05	4	49.76	50.50	1	15,025	0.01%
2018/04/27	1	47.80	1	48.75	48.65	0	15,052	0.00%
2018/04/26	0	0.00	2	47.23	47.80	-2	15,154	-0.01%
2018/04/25	4	47.84	1	47.55	46.90	3	15,449	0.02%
2018/04/24	2	43.50	4	46.75	47.75	-2	15,601	-0.01%
2018/04/23	8	49.54	7	49.43	47.65	1	15,674	0.01%
2018/04/20	23	50.48	23	50.72	50.00	0	16,131	0.00%
2018/04/19	8	49.31	11	49.68	49.90	-3	16,878	-0.02%
2018/04/18	90	48.89	7	49.28	49.05	83	16,811	0.49%
2018/04/17	18	49.37	11	49.92	47.55	7	16,604	0.04%
2018/04/16	3	53.23	11	52.84	52.70	-8	16,259	-0.05%
2018/04/13	4	54.80	4	54.83	54.60	0	16,165	0.00%
2018/04/12	15	55.87	53	55.55	55.90	-38	16,055	-0.24%
2018/04/11	5	55.88	7	55.99	57.30	-2	16,235	-0.01%
2018/04/10	12	54.45	13	53.81	52.40	-1	16,328	-0.01%
2018/04/09	26	56.28	27	56.37	54.00	-1	16,599	-0.01%
2018/04/03	6	52.77	5	52.92	55.50	1	16,941	0.01%
2018/04/02	4	50.55	4	49.75	50.60	0	16,618	0.00%
2018/03/31	5	50.50	3	50.80	49.80	2	16,814	0.01%
2018/03/30	102	50.57	96	50.75	49.50	6	16,775	0.04%	大買/
2018/03/29	3	47.00	5	47.09	48.35	-2	15,886	-0.01%
2018/03/28	89	46.65	91	46.06	46.50	-2	15,454	-0.01%
2018/03/27	55	44.17	61	46.10	46.40	-6	14,681	-0.04%
2018/03/26	7	39.96	17	41.40	42.20	-10	14,229	-0.07%
2018/03/22	5	42.39	13	41.80	41.00	-8	14,100	-0.06%
2018/03/21	1	41.30	8	40.76	42.00	-7	13,843	-0.05%
2018/03/20	4	40.05	0	0.00	39.75	4	13,608	0.03%
2018/03/19	4	40.43	1	39.90	40.45	3	13,536	0.02%
2018/03/16	2	39.90	0	0.00	39.60	2	13,452	0.01%
2018/03/15	2	39.68	0	0.00	39.70	2	13,402	0.01%
2018/03/14	2	40.48	2	40.83	40.30	0	13,392	0.00%
2018/03/13	13	40.06	2	39.95	39.85	11	13,261	0.08%
2018/03/12	6	40.39	9	40.24	40.20	-3	13,267	-0.02%
2018/03/09	29	42.00	19	40.74	39.40	10	13,276	0.08%
2018/03/08	3	40.52	21	39.81	40.65	-18	13,007	-0.14%
2018/03/07	11	37.85	1	38.55	37.80	10	12,640	0.08%
2018/03/06	2	37.80	2	38.05	37.75	0	12,779	0.00%
2018/03/05	1	37.60	19	38.48	37.50	-18	13,422	-0.13%
2018/03/02	1	39.35	5	39.73	39.10	-4	13,869	-0.03%
2018/03/01	4	38.71	16	39.24	39.40	-12	13,587	-0.09%
2018/02/27	0	0.00	3	37.43	37.00	-3	13,458	-0.02%
2018/02/26	3	37.62	0	0.00	37.65	3	13,563	0.02%
2018/02/23	22	37.19	8	37.54	37.65	14	13,544	0.10%
2018/02/22	8	35.56	9	34.71	35.65	-1	13,578	-0.01%
2018/02/21	1	35.20	0	0.00	35.50	1	13,554	0.01%
2018/02/12	1	33.55	11	33.32	33.90	-10	13,482	-0.07%
2018/02/07	1	33.85	3	34.75	34.60	-2	13,440	-0.01%
2018/02/06	0	0.00	7	32.51	32.35	-7	13,389	-0.05%
2018/02/05	1	35.55	0	0.00	35.80	1	13,266	0.01%
2018/02/02	1	37.00	0	0.00	36.30	1	13,266	0.01%
2018/02/01	0	0.00	1	36.75	36.60	-1	13,289	-0.01%
2018/01/31	0	0.00	5	36.50	36.45	-5	13,308	-0.04%
2018/01/29	9	38.74	4	38.73	38.25	5	13,305	0.04%
2018/01/26	2	38.08	0	0.00	38.95	2	13,367	0.01%
2018/01/25	12	39.84	11	40.04	37.90	1	13,386	0.01%
2018/01/24	3	38.85	3	39.17	38.70	0	13,297	0.00%
2018/01/23	31	39.09	12	38.99	38.30	19	13,411	0.14%
2018/01/22	17	39.76	16	39.50	39.40	1	13,872	0.01%
2018/01/19	40	39.68	13	39.47	39.90	27	14,166	0.19%
2018/01/18	8	39.39	5	39.74	38.90	3	13,806	0.02%
2018/01/17	36	39.53	61	39.54	39.70	-25	13,511	-0.19%
2018/01/16	410	37.64	10.2	38.18	38.55	399.8	13,081	3.06%	大買/鉅額交易
2018/01/15	21	35.63	31	36.89	38.10	-10	12,653	-0.08%
2018/01/12	27.2	34.87	10	34.99	34.65	17.2	11,733	0.15%
2018/01/11	6	34.15	6	34.12	34.10	0	11,646	0.00%
2018/01/10	11	33.75	8	33.71	33.40	3	11,639	0.03%
2018/01/09	8	34.53	5	34.06	33.95	3	11,694	0.03%
2018/01/08	6	35.57	2	34.75	34.35	4	11,867	0.03%
2018/01/05	9.5	35.77	68	36.26	36.15	-58.5	11,897	-0.49%
2018/01/04	8	34.98	154.1	35.31	35.30	-146.1	11,835	-1.23%	大賣/鉅額交易
2018/01/03	20	33.79	101	33.53	33.55	-81	11,730	-0.69%	大賣/
2018/01/02	67	31.94	167	32.38	32.40	-100	11,342	-0.88%	大賣/