強茂 (2481)-日盛-雙和券商分點個股進出

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
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	1	72.00	3	71.70	71.50	-2	5,213	-0.04%
2023/04/06	43	71.58	9	71.89	71.70	34	5,181	0.66%
2023/03/31	5	71.26	4	71.28	71.30	1	5,147	0.02%
2023/03/30	1	71.70	2	70.75	70.80	-1	5,119	-0.02%
2023/03/29	9	70.96	4	71.25	71.00	5	5,091	0.10%
2023/03/28	23	71.63	17	71.37	70.50	6	4,993	0.12%
2023/03/27	1	70.10	0	0.00	69.90	1	4,707	0.02%
2023/03/24	2	69.95	0	0.00	70.00	2	4,711	0.04%
2023/03/23	9	70.32	11.2	70.29	70.30	-2.2	4,743	-0.05%
2023/03/22	5.1	71.55	6	72.38	72.00	-0.9	4,658	-0.02%
2023/03/21	4.1	71.27	15	71.03	71.30	-10.9	4,563	-0.24%
2023/03/20	22	71.60	7	71.40	71.00	15	4,701	0.32%
2023/03/17	1	68.30	1	69.00	68.90	0	4,435	0.00%
2023/03/16	2.1	68.76	2	67.30	67.20	0.1	4,405	0.00%
2023/03/15	2	69.10	4	69.63	69.00	-2	4,388	-0.05%
2023/03/14	1	68.80	1	68.10	68.10	0	4,401	0.00%
2023/03/13	3.5	68.33	3	68.87	69.10	0.5	4,451	0.01%
2023/03/10	5	70.14	2	69.10	69.40	3	4,458	0.07%
2023/03/09	11	71.99	4	71.68	71.70	7	4,608	0.15%
2023/03/08	7	73.20	4	72.95	72.10	3	4,625	0.06%
2023/03/07	14	71.66	9	71.61	71.80	5	4,341	0.11%
2023/03/06	3	70.10	13	69.01	70.70	-10	4,092	-0.24%
2023/03/03	2	66.45	3	66.73	66.50	-1	3,800	-0.03%
2023/03/02	7	66.31	4	65.90	65.90	3	3,820	0.08%
2023/03/01	4	66.50	1	66.30	66.30	3	3,827	0.08%
2023/02/24	7	66.83	1	66.80	66.80	6	3,849	0.16%
2023/02/23	2	66.65	4	66.65	66.50	-2	3,851	-0.05%
2023/02/22	2	66.25	1.2	66.19	66.20	0.9	3,873	0.02%
2023/02/21	1	67.90	2	67.75	67.60	-1	3,879	-0.03%
2023/02/20	1	67.20	3	67.33	67.50	-2	3,947	-0.05%
2023/02/17	3	66.93	2	66.90	66.90	1	3,966	0.03%
2023/02/16	4	66.93	4	67.73	67.70	0	3,962	0.00%
2023/02/15	4	66.88	2	66.40	66.30	2	3,941	0.05%
2023/02/14	2	67.15	2	66.60	66.50	0	3,907	0.00%
2023/02/13	2	66.35	2	66.65	66.50	0	3,927	0.00%
2023/02/10	6	67.90	2	67.55	67.00	4	3,946	0.10%
2023/02/09	1	68.90	1	68.90	68.50	0	3,932	0.00%
2023/02/08	1	69.20	1	68.70	68.70	0	3,918	0.00%
2023/02/07	2	68.25	6	68.63	69.10	-4	3,901	-0.10%
2023/02/06	3	69.37	4	68.30	68.60	-1	3,895	-0.03%
2023/02/03	3	69.17	4	69.43	69.10	-1	3,846	-0.03%
2023/02/02	2	67.75	13	68.08	68.10	-11	3,694	-0.30%
2023/02/01	4	66.80	4	67.20	67.10	0	3,638	0.00%
2023/01/31	2	65.75	14	65.81	66.30	-12	3,600	-0.33%
2023/01/30	3	65.30	22	65.49	65.30	-19	3,581	-0.53%
2023/01/16	5	62.40	0	0.00	62.50	5	3,522	0.14%
2023/01/12	5	64.00	1	63.10	62.00	4	3,574	0.11%
2023/01/11	7	63.51	0	0.00	63.50	7	3,597	0.19%
2023/01/10	6	63.15	1	63.00	63.10	5	3,637	0.14%
2023/01/09	22	61.69	2	61.85	63.00	20	3,665	0.55%
2023/01/05	2	60.40	1	60.70	60.10	1	3,756	0.03%
2023/01/04	1	59.70	1	59.00	59.80	0	3,793	0.00%
2023/01/03	0	0.00	1	59.10	59.10	-1	3,826	-0.03%
2022/12/30	2	58.20	2	57.90	57.90	0	3,839	0.00%
2022/12/29	1	57.00	0	0.00	57.90	1	3,869	0.03%
2022/12/28	0	0.00	1	58.40	58.40	-1	3,943	-0.03%
2022/12/26	1	59.90	0	0.00	60.00	1	3,975	0.03%
2022/12/21	1	61.40	1	60.60	60.60	0	4,149	0.00%
2022/12/20	1	63.20	1	63.90	61.20	0	4,155	0.00%
2022/12/16	0	0.00	1	64.30	64.00	-1	4,209	-0.02%
2022/12/15	7	65.80	12	65.45	65.40	-5	4,215	-0.12%
2022/12/14	0	0.00	5	65.00	65.00	-5	4,141	-0.12%
2022/12/13	1	64.80	2	64.40	64.60	-1	4,113	-0.02%
2022/12/12	17	64.47	3	64.57	64.20	14	4,051	0.35%
2022/12/09	0	0.00	1	62.20	62.20	-1	3,860	-0.03%
2022/12/06	7	65.31	6	63.80	63.50	1	3,934	0.03%
2022/12/05	3	65.33	2	65.50	66.00	1	3,979	0.03%
2022/12/02	1	65.60	0	0.00	65.70	1	4,065	0.02%
2022/12/01	5	65.58	5	66.04	65.60	0	4,047	0.00%
2022/11/30	3	62.17	1	61.80	63.10	2	3,926	0.05%
2022/11/29	2	61.20	4	61.13	60.70	-2	3,892	-0.05%
2022/11/28	3	60.30	5	61.36	61.30	-2	3,919	-0.05%
2022/11/25	2	61.00	0	0.00	60.40	2	4,007	0.05%
2022/11/24	1	60.80	36	60.70	60.70	-35	4,036	-0.87%
2022/11/23	4	59.60	4	59.20	59.20	0	4,057	0.00%
2022/11/22	3	59.37	3	58.90	58.90	0	4,165	0.00%
2022/11/21	1	61.30	1	60.40	60.30	0	4,361	0.00%
2022/11/18	1	60.10	3	60.60	60.00	-2	4,769	-0.04%
2022/11/17	1	60.70	2	61.30	61.50	-1	4,768	-0.02%
2022/11/15	2	58.90	2	59.30	59.30	0	4,748	0.00%
2022/11/10	0	0.00	1	58.50	58.10	-1	5,312	-0.02%
2022/11/09	1	58.40	0	0.00	58.70	1	5,539	0.02%
2022/11/08	6	58.38	6	57.32	57.30	0	5,579	0.00%
2022/11/07	1	57.60	1	58.70	58.30	0	5,601	0.00%
2022/11/02	0	0.00	4	57.50	57.20	-4	5,835	-0.07%
2022/11/01	1	56.00	3	55.87	55.90	-2	5,908	-0.03%
2022/10/31	3	55.07	4	54.95	55.10	-1	6,159	-0.02%
2022/10/28	4	54.58	4	53.80	53.70	0	6,484	0.00%
2022/10/27	5	54.66	12	55.16	55.60	-7	6,538	-0.11%
2022/10/26	0	0.00	1	53.90	53.80	-1	6,519	-0.02%
2022/10/25	3	53.23	4	53.10	53.10	-1	6,497	-0.02%
2022/10/24	1	54.00	2	53.45	53.10	-1	6,523	-0.02%
2022/10/21	7	52.74	5	52.16	52.10	2	6,565	0.03%
2022/10/20	8	52.58	2	52.40	53.30	6	6,603	0.09%
2022/10/19	4	53.85	3	53.10	53.20	1	6,675	0.01%
2022/10/18	1	53.30	2	53.50	53.60	-1	6,692	-0.01%
2022/10/17	3	51.03	8	50.76	52.00	-5	6,812	-0.07%
2022/10/14	4	53.00	2	53.15	53.00	2	7,022	0.03%
2022/10/13	7	52.26	9	50.40	49.10	-2	7,058	-0.03%
2022/10/12	0	0.00	5	53.80	53.20	-5	7,066	-0.07%
2022/10/11	1	55.00	2	54.30	54.20	-1	7,092	-0.01%
2022/10/07	1	57.40	6	57.22	57.20	-5	7,117	-0.07%
2022/10/06	1	57.50	1	57.70	58.00	0	7,179	0.00%
2022/10/05	8	58.55	2	58.05	57.10	6	7,199	0.08%
2022/10/04	14	58.40	4	58.65	58.60	10	7,171	0.14%
2022/10/03	8	56.88	6	57.53	57.20	2	7,236	0.03%
2022/09/30	9	54.98	8	55.60	57.00	1	7,381	0.01%
2022/09/29	6	55.45	6	55.88	56.00	0	7,404	0.00%
2022/09/28	3	57.37	1	55.80	55.00	2	7,415	0.03%
2022/09/27	2	58.45	1	59.40	59.50	1	7,453	0.01%
2022/09/26	3	59.17	15	58.67	57.90	-12	7,571	-0.16%
2022/09/23	6	63.58	7	62.51	62.00	-1	7,628	-0.01%
2022/09/22	6	63.52	6	63.78	64.00	0	7,688	0.00%
2022/09/21	3	65.00	4	64.45	64.40	-1	7,686	-0.01%
2022/09/20	5	65.54	6	65.40	65.40	-1	7,731	-0.01%
2022/09/19	1	65.30	0	0.00	65.00	1	7,790	0.01%
2022/09/16	5	65.78	4	65.58	65.50	1	7,829	0.01%
2022/09/15	6	67.70	8	66.86	66.40	-2	7,899	-0.03%
2022/09/14	1	65.40	1	67.10	67.40	0	7,925	0.00%
2022/09/13	12	67.54	4	67.00	67.00	8	7,975	0.10%
2022/09/12	24	67.65	18	67.74	67.80	6	8,102	0.07%
2022/09/08	6	66.60	10	67.25	68.50	-4	8,290	-0.05%
2022/09/07	2	63.40	4	64.55	64.40	-2	8,456	-0.02%
2022/09/06	11	65.63	5	63.60	63.60	6	8,418	0.07%
2022/09/05	11	69.03	5	67.50	67.50	6	8,364	0.07%
2022/09/02	0	0.00	3	70.07	69.70	-3	8,340	-0.04%
2022/09/01	9	69.74	15	69.17	68.90	-6	8,309	-0.07%
2022/08/31	2	69.20	3	70.07	69.90	-1	8,199	-0.01%
2022/08/30	5	69.08	8	69.16	69.10	-3	8,195	-0.04%
2022/08/29	13	68.58	13	68.54	68.30	0	8,202	0.00%
2022/08/26	15	71.07	23	71.57	71.60	-8	8,191	-0.10%
2022/08/25	13	70.88	47.1	70.15	70.10	-34.1	8,089	-0.42%
2022/08/24	6	68.07	13	68.15	68.10	-7	7,866	-0.09%
2022/08/23	8	68.48	5	68.18	68.20	3	8,076	0.04%
2022/08/22	15	69.13	16	69.31	69.30	-1	8,299	-0.01%
2022/08/19	13	69.95	12	69.90	69.90	1	8,332	0.01%
2022/08/18	7.1	69.71	7	70.16	70.40	0.1	8,275	0.00%
2022/08/17	10	71.92	5	71.98	71.00	5	8,186	0.06%
2022/08/16	15	69.11	39	69.32	70.20	-24	7,927	-0.30%
2022/08/15	5	66.98	21	67.66	67.90	-16	7,819	-0.20%
2022/08/12	8	66.38	4	66.15	66.20	4	7,855	0.05%
2022/08/11	12	67.36	4	66.30	66.30	8	7,936	0.10%
2022/08/10	9	66.80	7	67.33	66.80	2	8,128	0.02%
2022/08/09	52	67.87	4	67.63	67.40	48	8,351	0.57%
2022/08/08	6	66.02	7	66.74	67.30	-1	8,537	-0.01%
2022/08/05	36	68.01	27	67.86	67.60	9	8,520	0.11%
2022/08/04	31	65.39	41	65.54	66.70	-10	8,413	-0.12%
2022/08/03	5	63.14	12	63.12	63.40	-7	8,327	-0.08%
2022/08/02	5	63.38	29	63.16	63.50	-24	8,470	-0.28%
2022/08/01	7	64.84	6	64.80	64.80	1	8,563	0.01%
2022/07/29	8	64.93	8	64.95	65.00	0	8,652	0.00%
2022/07/28	14	64.68	13	63.86	63.80	1	8,937	0.01%
2022/07/27	8	63.20	10	64.31	64.50	-2	8,971	-0.02%
2022/07/26	11	64.15	14	63.06	62.60	-3	9,027	-0.03%
2022/07/25	24	65.23	8	65.09	65.10	16	9,039	0.18%
2022/07/22	26	65.73	30	65.76	65.80	-4	9,176	-0.04%
2022/07/21	8	64.65	11	64.69	66.20	-3	9,223	-0.03%
2022/07/20	19	62.22	9	62.60	62.40	10	9,154	0.11%
2022/07/19	16	61.08	9	60.89	60.90	7	9,272	0.08%
2022/07/18	13	59.86	8	59.85	59.80	5	9,442	0.05%
2022/07/15	4	58.73	1	58.70	59.00	3	9,747	0.03%
2022/07/14	6	57.38	9.7	57.79	58.30	-3.7	10,055	-0.04%
2022/07/13	7	56.59	4	55.80	55.80	3	10,347	0.03%
2022/07/12	7	55.17	8	55.06	54.80	-1	10,689	-0.01%
2022/07/11	8	58.18	7	58.17	58.10	1	10,957	0.01%
2022/07/08	49	57.85	25	57.63	58.00	24	11,017	0.22%
2022/07/07	3	54.93	3	55.87	55.80	0	10,898	0.00%
2022/07/06	6.1	55.85	8	54.70	53.90	-1.9	10,894	-0.02%
2022/07/05	6	55.27	6	56.03	56.50	0	10,938	0.00%
2022/07/04	6	58.15	8	57.54	56.90	-2	10,930	-0.02%
2022/07/01	9	61.47	4	58.70	57.90	5	11,029	0.05%
2022/06/30	5	64.42	10	63.69	63.00	-5	11,036	-0.05%
2022/06/29	3	67.43	2	67.60	67.60	1	11,191	0.01%
2022/06/28	9	68.28	11	68.19	68.00	-2	11,908	-0.02%
2022/06/27	3	69.83	7	69.87	70.00	-4	13,329	-0.03%
2022/06/24	11	67.16	14	66.96	67.00	-3	13,453	-0.02%
2022/06/23	11	66.69	11	66.55	66.30	0	13,603	0.00%
2022/06/22	26	67.67	22	66.82	66.60	4	13,864	0.03%
2022/06/21	8	68.48	8	68.61	69.40	0	14,058	0.00%
2022/06/20	15	67.51	9	66.29	66.10	6	14,344	0.04%
2022/06/17	14	69.31	13	70.10	69.10	1	14,401	0.01%
2022/06/16	47	74.09	51	73.60	71.60	-4	14,233	-0.03%
2022/06/15	3	79.13	2	79.00	79.00	1	14,183	0.01%
2022/06/14	1	79.50	1	79.10	78.90	0	14,341	0.00%
2022/06/13	13	80.15	14	79.81	79.50	-1	14,314	-0.01%
2022/06/10	14	80.81	6	81.42	81.80	8	14,409	0.06%
2022/06/09	9	80.99	8	81.39	81.50	1	14,480	0.01%
2022/06/08	2	81.65	8	81.08	80.80	-6	14,506	-0.04%
2022/06/07	8	81.38	13	81.26	81.50	-5	14,549	-0.03%
2022/06/06	16	82.25	22	81.65	81.40	-6	14,548	-0.04%
2022/06/02	7	83.67	4	83.25	83.10	3	14,535	0.02%
2022/06/01	20	84.69	16	84.90	84.00	4	14,505	0.03%
2022/05/31	11	84.23	8	84.11	83.80	3	14,345	0.02%
2022/05/30	13	83.02	25	83.04	84.50	-12	14,193	-0.08%
2022/05/27	3	80.67	2	80.25	80.20	1	13,953	0.01%
2022/05/26	5	80.58	2	80.00	78.90	3	13,935	0.02%
2022/05/25	8	79.04	409	80.24	80.20	-401	13,923	-2.88%	大賣/鉅額交易
2022/05/24	7	80.40	10	79.66	78.70	-3	13,997	-0.02%
2022/05/23	6	81.67	6	81.20	81.20	0	14,026	0.00%
2022/05/20	55	81.16	3	81.27	81.20	52	14,123	0.37%
2022/05/19	7	79.10	7	80.06	81.20	0	14,577	0.00%
2022/05/18	76.2	81.53	20	81.08	81.20	56.2	14,594	0.39%
2022/05/17	4	80.55	17	81.56	82.40	-13	14,434	-0.09%
2022/05/16	48	79.05	24	79.06	78.40	24	14,348	0.17%
2022/05/13	14	76.46	13	76.89	77.20	1	14,440	0.01%
2022/05/12	14	76.59	20	75.95	75.50	-6	14,713	-0.04%
2022/05/11	88	77.01	11	77.24	77.10	77	15,081	0.51%
2022/05/10	37	74.36	19	74.96	75.50	18	14,961	0.12%
2022/05/09	124	78.02	12	77.70	77.10	112	15,062	0.74%	大買/鉅額交易
2022/05/06	25	79.41	18	80.42	81.20	7	15,546	0.05%
2022/05/05	27	81.64	99	81.39	81.40	-72	15,572	-0.46%
2022/05/04	30	78.65	12	78.54	78.60	18	15,326	0.12%
2022/05/03	24	77.31	14	77.61	77.90	10	15,547	0.06%
2022/04/29	35	76.82	15	77.07	76.10	20	15,578	0.13%
2022/04/28	14	74.76	12	75.60	76.00	2	15,557	0.01%
2022/04/27	13	73.03	14.1	74.90	76.10	-1.1	15,466	-0.01%
2022/04/26	17	78.22	15	77.62	77.00	2	15,339	0.01%
2022/04/25	21.2	79.69	29	79.73	78.70	-7.8	15,252	-0.05%
2022/04/22	30	83.39	19	83.37	82.80	11	15,120	0.07%
2022/04/21	34	82.23	36	83.01	84.60	-2	14,983	-0.01%
2022/04/20	44	80.39	42	80.48	80.80	2	14,855	0.01%
2022/04/19	44.2	81.20	16	81.63	80.60	28.2	14,623	0.19%
2022/04/18	6	82.43	2	83.30	82.00	4	14,444	0.03%
2022/04/15	26	86.68	25	86.13	85.00	1	14,235	0.01%
2022/04/14	19.2	92.13	5	91.96	90.80	14.2	14,260	0.10%
2022/04/13	4	93.98	1	94.00	93.80	3	14,192	0.02%
2022/04/12	12	95.27	12	94.13	93.30	0	14,352	0.00%
2022/04/11	6	95.58	2	95.20	95.00	4	14,407	0.03%
2022/04/08	45.3	98.14	2	98.20	98.10	43.3	14,392	0.30%
2022/04/07	31	99.65	11	101.00	98.00	20	14,346	0.14%
2022/04/06	8	99.71	7	100.71	101.50	1	14,168	0.01%
2022/04/01	29	99.90	18	100.01	100.50	11	14,162	0.08%
2022/03/31	104	104.77	71.1	103.69	102.00	32.9	13,986	0.24%	大買/
2022/03/30	48	105.67	31	106.58	105.00	17	13,567	0.13%
2022/03/29	30.1	99.28	27.2	99.68	98.80	2.9	12,340	0.02%
2022/03/28	8	98.85	2	99.80	98.40	6	12,524	0.05%
2022/03/25	7	99.79	14	100.21	99.90	-7	12,582	-0.06%
2022/03/24	9.2	97.73	6	97.88	97.80	3.2	12,322	0.03%
2022/03/23	10	100.44	5	101.04	99.60	5	12,188	0.04%
2022/03/22	12	102.92	5	102.90	102.50	7	12,003	0.06%
2022/03/21	3	105.17	1	105.00	105.00	2	11,884	0.02%
2022/03/18	5	103.40	16.5	104.24	105.00	-11.5	11,866	-0.10%
2022/03/17	1	99.10	5	102.10	102.00	-4	11,702	-0.03%
2022/03/16	1	95.60	1	96.40	96.30	0	11,705	0.00%
2022/03/15	4	97.75	3	95.10	95.00	1	11,863	0.01%
2022/03/14	2.1	101.98	3	102.50	102.00	-0.9	11,960	-0.01%
2022/03/11	2	99.45	3	100.17	101.00	-1	12,395	-0.01%
2022/03/10	3	100.17	22	100.02	99.50	-19	12,755	-0.15%
2022/03/09	27	97.29	3.7	96.72	97.70	23.3	13,630	0.17%
2022/03/08	3.2	96.13	2	93.74	93.70	1.2	13,895	0.01%
2022/03/07	5	99.46	5	98.16	97.30	0	14,153	0.00%
2022/03/04	1	101.50	5	101.20	101.50	-4	14,469	-0.03%
2022/03/03	5	104.00	4	103.88	103.00	1	14,750	0.01%
2022/03/02	6	102.42	2.6	102.73	103.50	3.4	14,986	0.02%
2022/03/01	2	103.25	3	103.00	103.50	-1	15,294	-0.01%
2022/02/25	13	101.81	14	100.61	100.50	-1	15,771	-0.01%
2022/02/24	6.1	101.32	2	99.60	99.40	4.1	16,240	0.02%
2022/02/23	9	102.44	10	103.20	104.00	-1	16,640	-0.01%
2022/02/22	2.2	103.23	3	102.50	102.50	-0.9	17,811	0.00%
2022/02/21	26	110.94	13	110.54	106.00	13	18,081	0.07%
2022/02/18	3	105.50	4	106.75	109.00	-1	17,897	-0.01%
2022/02/17	5	106.40	33	107.30	107.00	-28	18,019	-0.16%
2022/02/16	0	0.00	9	107.11	107.00	-9	18,175	-0.05%
2022/02/15	11	107.59	10	107.30	105.00	1	18,300	0.01%
2022/02/14	15	104.47	17	105.06	106.00	-2	18,441	-0.01%
2022/02/11	26	105.00	23	105.54	105.00	3	18,444	0.02%
2022/02/10	23	102.46	27.2	102.11	103.00	-4.2	18,668	-0.02%
2022/02/09	15	103.33	18	103.14	103.00	-3	19,384	-0.02%
2022/02/08	6.1	100.45	16	102.18	102.00	-9.9	19,523	-0.05%
2022/02/07	9.1	92.86	5	93.94	95.00	4.1	19,910	0.02%
2022/01/26	5	89.58	4	90.70	90.50	1	20,923	0.00%
2022/01/25	14	91.08	13	92.02	89.50	1	22,423	0.00%
2022/01/24	5	86.48	6	88.62	91.30	-1	22,697	0.00%
2022/01/21	3	90.07	3	88.83	88.70	0	23,536	0.00%
2022/01/20	18	89.67	19	90.17	90.30	-1	24,081	0.00%
2022/01/19	35	90.38	32	91.44	90.40	3	24,609	0.01%
2022/01/18	2	92.90	2	92.55	92.40	0	25,087	0.00%
2022/01/17	3	89.97	3	90.90	92.00	0	25,652	0.00%
2022/01/14	3	88.73	4	88.83	89.30	-1	26,174	0.00%
2022/01/13	3.2	90.56	18	90.45	90.60	-14.8	27,169	-0.05%
2022/01/12	14	94.29	13	93.00	92.70	1	27,947	0.00%
2022/01/11	7	94.87	3	95.20	93.70	4	28,558	0.01%
2022/01/10	12	96.30	18	97.39	98.60	-6	28,664	-0.02%
2022/01/07	11	96.78	10	96.37	95.00	1	28,617	0.00%
2022/01/06	5	100.50	2	100.25	100.50	3	28,343	0.01%
2022/01/05	26	101.83	5	101.70	102.00	21	28,453	0.07%
2022/01/04	5	104.70	2	105.50	104.00	3	28,502	0.01%
2022/01/03	5	106.10	13	105.50	105.50	-8	28,716	-0.03%
2021/12/30	5	107.00	5	107.00	107.00	0	28,796	0.00%
2021/12/29	2	107.00	3	107.17	107.00	-1	28,910	0.00%
2021/12/28	15	110.60	8	109.25	108.00	7	29,134	0.02%
2021/12/27	6	108.33	3	109.00	109.00	3	29,185	0.01%
2021/12/24	26	110.56	30	108.47	107.50	-4	29,287	-0.01%
2021/12/23	14	110.04	21	111.24	111.50	-7	29,125	-0.02%
2021/12/22	39	109.94	18.2	108.93	108.00	20.9	29,022	0.07%
2021/12/21	8	108.56	8	107.94	108.00	0	28,709	0.00%
2021/12/20	1	103.50	4	105.50	105.00	-3	28,555	-0.01%
2021/12/17	7	106.29	0	0.00	104.50	7	28,800	0.02%
2021/12/16	3.1	107.31	6	107.92	109.00	-3	28,899	-0.01%
2021/12/15	3	105.17	6	105.67	106.00	-3	28,763	-0.01%
2021/12/14	4	103.00	1	102.50	102.50	3	28,719	0.01%
2021/12/13	6	105.67	8	105.00	106.00	-2	28,701	-0.01%
2021/12/10	3	105.00	1.1	106.45	105.00	1.9	28,726	0.01%
2021/12/09	5.1	109.88	4	109.00	109.00	1.1	28,660	0.00%
2021/12/08	8	111.38	23	111.87	112.00	-15	28,764	-0.05%
2021/12/07	35	113.74	22	111.34	110.00	13	28,852	0.05%
2021/12/06	19	111.87	10	112.40	113.00	9	28,486	0.03%
2021/12/03	23	112.57	27.2	113.17	111.50	-4.2	28,344	-0.01%
2021/12/02	0	0.00	9	110.00	107.00	-9	27,818	-0.03%
2021/12/01	7.1	110.15	7	110.79	110.50	0.1	27,901	0.00%
2021/11/30	7.6	107.87	15	109.03	110.50	-7.5	28,112	-0.03%
2021/11/29	8.5	104.65	7	104.57	106.00	1.5	28,267	0.01%
2021/11/26	12.1	104.76	6	104.42	103.50	6.1	28,113	0.02%
2021/11/25	56	110.19	51	110.48	108.00	5	27,981	0.02%
2021/11/24	27	110.02	23	110.50	112.00	4	27,809	0.01%
2021/11/23	54.1	109.03	53.2	110.84	106.00	0.9	27,568	0.00%
2021/11/22	32	109.66	33.2	111.52	108.50	-1.2	27,561	0.00%
2021/11/19	38	111.66	43.2	111.86	111.50	-5.2	27,864	-0.02%
2021/11/18	13	105.65	5	106.00	106.00	8	27,212	0.03%
2021/11/17	4	102.00	6	101.92	102.00	-2	27,315	-0.01%
2021/11/16	37	100.10	32	101.50	98.20	5	27,667	0.02%
2021/11/15	23	100.46	23	100.50	100.50	0	28,029	0.00%
2021/11/12	28	101.71	30	102.80	100.50	-2	28,240	-0.01%
2021/11/11	84	101.88	96	99.30	101.00	-12	28,331	-0.04%
2021/11/10	91	97.53	91	97.00	97.90	0	28,092	0.00%
2021/11/09	29	98.17	20	98.29	98.00	9	27,946	0.03%
2021/11/08	36	100.89	30	100.06	99.20	6	27,499	0.02%
2021/11/05	37	109.88	33	108.52	110.00	4	26,953	0.01%
2021/11/04	64	112.38	58.1	112.69	110.00	5.9	26,808	0.02%
2021/11/03	27.3	108.71	39.1	108.91	108.00	-11.9	26,125	-0.05%
2021/11/02	104	117.80	43	119.77	111.50	61	25,206	0.24%	大買/
2021/11/01	4	118.38	13.8	122.63	123.50	-9.8	23,823	-0.04%
2021/10/29	12	112.92	16	112.75	112.50	-4	23,484	-0.02%
2021/10/28	17	108.06	14	108.68	107.50	3	22,973	0.01%
2021/10/27	8.1	105.60	50	107.25	107.00	-41.9	22,734	-0.18%
2021/10/26	12	107.46	17	107.44	101.50	-5	22,334	-0.02%
2021/10/25	19	104.95	20	104.83	105.50	-1	22,136	0.00%
2021/10/22	13.1	101.80	13	103.08	101.50	0.1	22,045	0.00%
2021/10/21	25	100.37	87	101.95	100.50	-62	22,333	-0.28%
2021/10/20	68	97.55	6	98.17	96.80	62	22,038	0.28%
2021/10/19	18.2	96.29	48	97.62	101.50	-29.8	22,139	-0.13%
2021/10/18	6	92.83	2	94.30	92.60	4	21,900	0.02%
2021/10/15	2	91.60	12	91.57	91.40	-10	22,556	-0.04%
2021/10/14	1	90.10	31	88.85	89.00	-30	23,483	-0.13%
2021/10/13	3	91.63	9	89.41	87.40	-6	23,748	-0.03%
2021/10/12	21	94.79	39	94.24	93.30	-18	24,108	-0.07%
2021/10/08	1	92.30	18	93.50	94.00	-17	24,790	-0.07%
2021/10/07	2	88.60	1	89.50	89.50	1	25,392	0.00%
2021/10/06	6	87.88	6	86.35	86.20	0	25,823	0.00%
2021/10/05	1	79.50	8	83.54	86.50	-7	26,290	-0.03%
2021/10/04	3	83.13	6	82.58	81.10	-3	26,522	-0.01%
2021/10/01	5	85.32	9	83.56	84.10	-4	26,890	-0.01%
2021/09/30	8	89.30	9	90.42	89.30	-1	27,668	0.00%
2021/09/29	1	89.60	0	0.00	87.70	1	28,122	0.00%
2021/09/28	6	94.45	2	92.25	91.80	4	28,938	0.01%
2021/09/27	2	94.85	0	0.00	94.60	2	29,581	0.01%
2021/09/24	2	96.25	13	96.05	95.00	-11	30,007	-0.04%
2021/09/23	3	94.01	3	92.47	95.40	0	30,217	0.00%
2021/09/22	1	90.60	0	0.00	90.20	1	30,320	0.00%
2021/09/17	2	90.45	4	91.70	92.30	-2	31,093	-0.01%
2021/09/16	4.2	91.20	0	0.00	90.40	4.2	31,844	0.01%
2021/09/15	2	91.50	3	92.23	92.30	-1	32,181	0.00%
2021/09/14	20	91.94	2	92.05	91.70	18	32,862	0.05%
2021/09/13	4	94.30	28	96.16	92.30	-24	33,164	-0.07%
2021/09/10	9	93.49	8	91.58	94.90	1	33,443	0.00%
2021/09/09	2	92.05	5	91.92	93.90	-3	34,291	-0.01%
2021/09/08	6	91.98	7	91.77	90.50	-1	35,196	0.00%
2021/09/07	39.3	92.76	25	92.36	94.30	14.3	35,488	0.04%
2021/09/06	53	97.06	54	97.17	94.50	-1	35,198	0.00%
2021/09/03	27	97.06	59	97.85	98.50	-32	34,882	-0.09%
2021/09/02	40	104.06	7	101.50	100.50	33	34,527	0.10%
2021/09/01	4	109.25	12	109.50	111.00	-8	34,572	-0.02%
2021/08/31	23	107.09	19.1	108.03	108.50	3.9	34,495	0.01%
2021/08/30	3.1	108.15	23	107.74	110.00	-19.9	34,408	-0.06%
2021/08/27	94	106.51	112	108.66	106.50	-18	34,340	-0.05%	大賣/
2021/08/26	60	112.19	13	112.81	111.50	47	34,147	0.14%
2021/08/25	50	111.67	59.6	112.32	113.00	-9.6	34,077	-0.03%
2021/08/24	42	108.76	53	109.87	107.50	-11	33,308	-0.03%
2021/08/23	16	107.81	18	107.53	106.00	-2	32,775	-0.01%
2021/08/20	56	104.03	29	103.99	105.00	27	32,351	0.08%
2021/08/19	46	99.43	96	101.18	99.00	-50	31,672	-0.16%
2021/08/18	14	94.95	12	95.22	100.00	2	31,083	0.01%
2021/08/17	25	99.34	24	98.88	91.00	1	30,700	0.00%
2021/08/16	3	97.43	7	98.59	98.90	-4	30,369	-0.01%
2021/08/13	6	100.83	4	100.13	97.00	2	30,232	0.01%
2021/08/12	13	101.09	7	100.89	103.00	6	30,107	0.02%
2021/08/11	27.3	100.27	11	99.57	97.60	16.3	29,975	0.05%
2021/08/10	5	99.88	8	99.33	101.00	-3	29,776	-0.01%
2021/08/09	11	103.36	6	102.58	100.50	5	29,579	0.02%
2021/08/06	45	105.40	98	103.10	108.50	-53	29,399	-0.18%
2021/08/05	9	108.56	7.2	109.16	108.50	1.8	29,282	0.01%
2021/08/04	14	114.36	13	114.12	113.00	1	29,279	0.00%
2021/08/03	213	113.45	123	114.40	113.50	90	29,284	0.31%	大買/大賣/
2021/08/02	9	109.79	21	109.55	111.50	-12	28,915	-0.04%
2021/07/30	5	107.20	1	104.50	102.50	4	28,598	0.01%
2021/07/29	10	106.35	15	105.77	107.00	-5	28,473	-0.02%
2021/07/28	39	105.59	37.5	104.77	104.50	1.5	28,180	0.01%
2021/07/27	28.5	117.29	26.5	118.37	114.50	2	27,765	0.01%
2021/07/26	19.1	115.32	19	116.55	115.50	0.1	27,020	0.00%
2021/07/23	34	112.44	20	112.43	110.00	14	26,312	0.05%
2021/07/22	9	108.94	43.5	109.90	113.50	-34.5	25,352	-0.14%
2021/07/21	44.3	107.22	16.5	106.08	103.50	27.8	25,114	0.11%
2021/07/20	21	106.10	27.1	105.79	108.50	-6.1	24,422	-0.02%
2021/07/19	21	101.38	19	101.96	100.00	2	23,783	0.01%
2021/07/16	29	99.66	3	101.87	102.50	26	24,120	0.11%
2021/07/15	40	95.59	60.6	96.48	100.00	-20.6	24,054	-0.09%
2021/07/14	86.3	103.21	24.1	101.33	98.10	62.2	23,919	0.26%
2021/07/13	38.1	113.32	25	115.80	109.00	13.1	23,126	0.06%
2021/07/12	8.1	100.38	24	102.39	105.50	-15.9	22,646	-0.07%
2021/07/09	38	97.24	58	97.51	96.00	-20	22,042	-0.09%
2021/07/08	15.1	94.83	9	96.80	94.80	6.1	21,711	0.03%
2021/07/07	48.1	96.31	42	96.10	93.60	6.1	21,344	0.03%
2021/07/06	12	91.45	12	91.95	92.60	0	20,611	0.00%
2021/07/05	38	91.54	40	93.30	90.50	-2	20,264	-0.01%
2021/07/02	19	84.01	84	83.22	87.60	-65	19,651	-0.33%
2021/07/01	43.5	81.65	4.1	82.67	79.70	39.4	19,370	0.20%
2021/06/30	7.1	84.88	50.8	83.40	86.20	-43.7	19,562	-0.22%
2021/06/29	18	79.12	31	79.79	78.70	-13	19,614	-0.07%
2021/06/28	46	81.01	19	81.57	79.60	27	19,407	0.14%
2021/06/25	30	77.50	45	80.84	81.80	-15	18,838	-0.08%
2021/06/24	28	74.24	18	74.75	74.40	10	18,163	0.06%
2021/06/23	16	71.43	16	72.32	74.50	0	17,792	0.00%
2021/06/22	11	67.79	17	68.93	69.90	-6	17,070	-0.04%
2021/06/21	9	68.11	15.1	68.13	66.20	-6.1	16,679	-0.04%
2021/06/18	48.1	67.81	46.1	68.62	68.90	2	16,156	0.01%
2021/06/17	14	64.81	17.1	64.11	65.20	-3.1	15,070	-0.02%
2021/06/16	23.1	60.73	39	60.36	61.00	-16	14,076	-0.11%
2021/06/15	5	57.76	2	57.80	57.80	3	13,617	0.02%
2021/06/11	6	56.58	4	56.40	56.50	2	13,585	0.01%
2021/06/10	11	56.98	26	56.48	57.00	-15	13,668	-0.11%
2021/06/09	14	57.25	28	56.95	56.50	-14	13,562	-0.10%
2021/06/08	1	54.70	10	54.49	54.80	-9	13,053	-0.07%
2021/06/07	0	0.00	2	51.80	53.40	-2	13,119	-0.02%
2021/06/04	20	53.32	5	53.48	54.00	15	13,221	0.11%
2021/06/03	6	53.18	2	53.20	53.50	4	13,225	0.03%
2021/06/02	6	54.27	6	54.28	52.90	0	13,253	0.00%
2021/06/01	2	51.75	0	0.00	52.00	2	12,855	0.02%
2021/05/31	2	51.10	0	0.00	51.20	2	12,919	0.02%
2021/05/28	1	51.20	2	49.85	50.60	-1	13,004	-0.01%
2021/05/27	2	48.70	0	0.00	48.35	2	13,181	0.02%
2021/05/26	2	48.35	1	48.10	48.40	1	13,217	0.01%
2021/05/25	13	47.17	16	47.79	47.85	-3	13,317	-0.02%
2021/05/24	14	46.29	1	46.30	46.25	13	13,390	0.10%
2021/05/21	6	45.44	3	45.80	46.15	3	13,538	0.02%
2021/05/20	1	44.35	2	44.15	43.85	-1	13,616	-0.01%
2021/05/19	1	44.30	0	0.00	45.60	1	13,604	0.01%
2021/05/17	3	41.20	5	40.92	39.60	-2	13,515	-0.01%
2021/05/14	9	45.63	64	45.01	43.95	-55	13,471	-0.41%
2021/05/13	62	44.35	0	0.00	44.00	62	13,381	0.46%
2021/05/12	8	47.11	3	43.80	43.50	5	13,348	0.04%
2021/05/11	4	46.89	4	46.90	46.60	0	13,217	0.00%
2021/05/10	8	53.30	0	0.00	51.10	8	13,093	0.06%
2021/05/07	2	51.65	3	52.27	53.60	-1	13,597	-0.01%
2021/05/06	4	50.90	2	50.95	50.70	2	13,602	0.01%
2021/05/05	6	52.13	5	52.16	50.90	1	13,569	0.01%
2021/05/04	4	52.55	6	51.97	52.40	-2	13,623	-0.01%
2021/05/03	5.3	56.88	2	54.90	55.50	3.3	13,697	0.02%
2021/04/29	8.5	59.34	2	59.00	59.00	6.5	13,737	0.05%
2021/04/28	7	60.71	1	61.30	60.50	6	13,804	0.04%
2021/04/27	14	61.44	21	61.32	60.20	-7	13,935	-0.05%
2021/04/26	9.1	62.78	12	62.82	62.70	-2.9	13,805	-0.02%
2021/04/23	29	62.37	14	62.28	62.40	15	13,876	0.11%
2021/04/22	45	64.35	45	62.78	60.50	0	13,695	0.00%
2021/04/21	27	60.31	25	60.31	61.70	2	13,209	0.02%
2021/04/20	42	59.21	31	60.39	59.50	11	12,870	0.09%
2021/04/19	3	55.50	3	56.27	56.70	0	12,514	0.00%
2021/04/16	5	55.60	4	56.10	56.00	1	12,781	0.01%
2021/04/15	1	55.40	3	55.27	55.40	-2	12,871	-0.02%
2021/04/14	6	55.37	6	54.60	55.40	0	12,979	0.00%
2021/04/13	10.2	56.66	7	56.49	55.80	3.2	13,158	0.02%
2021/04/12	2	57.35	128	58.07	57.10	-126	13,235	-0.95%	大賣/鉅額交易
2021/04/09	19	58.99	7	59.29	58.60	12	13,439	0.09%
2021/04/08	75	60.25	4	60.33	60.70	71	14,110	0.50%
2021/04/07	31	59.07	6.1	59.18	59.60	24.9	14,202	0.18%
2021/04/06	32.1	57.72	20	57.76	59.60	12.1	14,068	0.09%
2021/04/01	5	56.04	32	55.14	54.50	-27	13,793	-0.20%
2021/03/31	3	53.30	0	0.00	53.50	3	14,143	0.02%
2021/03/30	2	53.95	0	0.00	54.00	2	15,208	0.01%
2021/03/29	2	53.95	4	53.95	54.60	-2	16,146	-0.01%
2021/03/26	1	52.60	8	53.34	53.70	-7	16,282	-0.04%
2021/03/25	3	52.57	0	0.00	52.20	3	16,368	0.02%
2021/03/24	1	53.70	2	53.70	53.70	-1	16,465	-0.01%
2021/03/23	5	52.92	0	0.00	53.00	5	16,589	0.03%
2021/03/22	5	55.12	7	55.13	54.40	-2	16,726	-0.01%
2021/03/19	4	54.58	9	54.33	54.60	-5	16,967	-0.03%
2021/03/18	17	54.60	7	54.47	54.20	10	17,189	0.06%
2021/03/17	7	54.49	2.3	54.56	54.20	4.7	17,384	0.03%
2021/03/16	10	54.11	9.2	54.06	53.80	0.9	17,675	0.00%
2021/03/15	0	0.00	5	53.32	54.10	-5	18,108	-0.03%
2021/03/12	2	53.10	3	52.90	53.10	-1	18,159	-0.01%
2021/03/11	17	52.29	8	52.89	52.90	9	18,251	0.05%
2021/03/10	0	0.00	7	51.04	51.40	-7	18,268	-0.04%
2021/03/09	2.2	48.73	1	48.70	48.70	1.2	18,249	0.01%
2021/03/08	11	50.72	2	49.55	49.65	9	18,577	0.05%
2021/03/05	3	51.40	1	52.00	51.30	2	18,928	0.01%
2021/03/04	11	52.98	100	53.13	51.60	-89	19,241	-0.46%
2021/03/03	78	54.14	9	54.10	54.10	69	19,614	0.35%
2021/03/02	104	55.10	91	55.34	53.90	13	19,881	0.07%	大買/
2021/02/26	2	55.20	5	54.38	54.00	-3	20,047	-0.01%
2021/02/25	3	54.70	6	55.98	54.60	-3	21,355	-0.01%
2021/02/24	17.1	55.33	5	55.00	55.00	12.1	22,443	0.05%
2021/02/23	13.1	54.45	11	54.83	55.00	2.1	22,545	0.01%
2021/02/22	9.1	54.95	4	54.98	54.40	5.1	22,470	0.02%
2021/02/19	0.2	53.00	4	53.13	53.10	-3.9	22,464	-0.02%
2021/02/18	0	0.00	10	52.02	52.40	-10	22,985	-0.04%
2021/02/17	7	51.24	4	51.58	51.80	3	23,384	0.01%
2021/02/05	7	48.86	11	48.93	48.90	-4	23,516	-0.02%
2021/02/04	1	49.80	0	0.00	49.35	1	24,050	0.00%
2021/02/02	5	50.00	1	50.20	50.00	4	24,837	0.02%
2021/02/01	3	49.02	5.8	48.79	49.00	-2.8	24,991	-0.01%
2021/01/29	18	52.20	13	52.40	50.50	5	24,939	0.02%
2021/01/28	5.4	50.97	11	51.25	51.20	-5.6	24,472	-0.02%
2021/01/27	5	52.00	5	52.50	52.50	0	24,442	0.00%
2021/01/26	7	52.74	0	0.00	52.00	7	24,460	0.03%
2021/01/25	14	53.80	11	53.86	53.30	3	24,404	0.01%
2021/01/22	7	50.89	10	51.69	51.60	-3	24,222	-0.01%
2021/01/21	1	50.60	1	50.60	51.00	0	24,138	0.00%
2021/01/20	3	53.13	1	52.20	51.70	2	24,060	0.01%
2021/01/19	5	54.80	4	54.98	54.80	1	23,846	0.00%
2021/01/18	8	55.05	13	55.19	55.50	-5	23,821	-0.02%
2021/01/15	8	53.94	30	54.20	54.00	-22	23,598	-0.09%
2021/01/14	14	54.28	6	54.33	53.90	8	23,431	0.03%
2021/01/13	5	54.88	2	55.00	55.30	3	23,327	0.01%
2021/01/12	48	56.46	53	55.85	55.30	-5	23,246	-0.02%
2021/01/11	31	55.83	25	55.71	56.50	6	22,867	0.03%
2021/01/08	8	53.58	10	53.78	53.50	-2	22,833	-0.01%
2021/01/07	6	53.45	19.4	53.61	53.20	-13.4	23,230	-0.06%
2021/01/06	7	53.00	23	54.63	53.00	-16	23,313	-0.07%
2021/01/05	15	53.93	6.5	54.15	54.70	8.5	23,142	0.04%
2021/01/04	9	55.13	6	54.87	54.70	3	23,109	0.01%
2020/12/31	8	53.98	19.5	54.06	54.10	-11.5	23,051	-0.05%
2020/12/30	7	52.24	4	52.40	51.80	3	22,367	0.01%
2020/12/29	42.2	51.98	56	51.67	52.80	-13.9	22,044	-0.06%
2020/12/28	7	51.94	7	52.00	51.60	0	21,821	0.00%
2020/12/25	110	51.67	99	50.86	51.00	11	21,429	0.05%	大買/
2020/12/24	138	48.43	135	49.06	50.60	3	20,612	0.01%	大買/大賣/
2020/12/23	43	46.80	25	47.09	46.90	18	19,511	0.09%
2020/12/22	5	45.07	4	45.35	43.60	1	18,595	0.01%
2020/12/21	0	0.00	11	44.20	44.60	-11	18,505	-0.06%
2020/12/18	12	44.67	4	44.40	44.00	8	18,713	0.04%
2020/12/17	13	44.85	6.8	45.13	45.25	6.2	18,690	0.03%
2020/12/16	2.3	44.36	16	44.37	44.75	-13.7	18,660	-0.07%
2020/12/15	14	43.69	15	43.94	42.70	-1	18,800	-0.01%
2020/12/14	12	45.89	15	45.42	45.10	-3	19,025	-0.02%
2020/12/11	12	44.78	29	44.78	44.10	-17	18,840	-0.09%
2020/12/10	41	45.63	74	46.16	45.80	-33	18,653	-0.18%
2020/12/09	54	46.63	88	46.04	45.95	-34	18,353	-0.19%
2020/12/08	8	44.97	8	44.80	44.95	0	17,978	0.00%
2020/12/07	1	44.30	17	44.69	44.30	-16	17,988	-0.09%
2020/12/04	45	44.86	34	44.46	44.30	11	17,926	0.06%
2020/12/03	3	44.47	1	45.20	44.35	2	17,860	0.01%
2020/12/02	26	45.41	10	45.23	44.70	16	17,857	0.09%
2020/12/01	7	43.92	8	44.67	45.80	-1	17,637	-0.01%
2020/11/30	14	44.73	11	44.63	44.60	3	17,461	0.02%
2020/11/27	48	44.38	36	44.65	45.15	12	17,327	0.07%
2020/11/26	34	42.63	60	43.72	43.65	-26	17,355	-0.15%
2020/11/25	73	43.49	47	42.57	42.40	26	17,154	0.15%
2020/11/24	77	44.53	55	44.08	43.20	22	17,057	0.13%
2020/11/23	29.1	41.39	60.1	42.98	44.40	-31.1	16,399	-0.19%
2020/11/20	36	40.16	17	40.29	40.40	19	16,776	0.11%
2020/11/19	5	39.22	5	39.22	39.00	0	16,927	0.00%
2020/11/18	27	39.97	4	39.95	39.55	23	17,618	0.13%
2020/11/17	45	40.42	8	39.98	39.50	37	18,922	0.20%
2020/11/16	31	40.37	30.8	39.90	41.35	0.2	21,270	0.00%
2020/11/13	4	38.65	8	38.76	38.70	-4	21,508	-0.02%
2020/11/12	31	39.51	10	39.15	38.15	21	21,713	0.10%
2020/11/11	19	40.59	35	40.28	40.35	-16	21,395	-0.07%
2020/11/10	10	38.75	6	39.69	38.05	4	20,909	0.02%
2020/11/09	3	38.60	10	38.54	39.00	-7	20,791	-0.03%
2020/11/06	1	37.80	3	37.70	37.65	-2	20,707	-0.01%
2020/11/05	5	37.83	2	37.85	37.90	3	20,769	0.01%
2020/11/04	1	36.65	0	0.00	37.00	1	20,901	0.00%
2020/11/03	0	0.00	5	36.77	36.90	-5	21,491	-0.02%
2020/11/02	3	35.38	1	35.40	35.30	2	22,085	0.01%
2020/10/30	1	37.20	4.1	36.34	36.05	-3.1	22,205	-0.01%
2020/10/29	2	36.55	5	36.98	37.20	-3	22,509	-0.01%
2020/10/28	5	38.25	1	37.60	37.55	4	22,554	0.02%
2020/10/27	1	38.20	4	38.33	38.45	-3	22,538	-0.01%
2020/10/26	9	38.23	5	38.62	38.10	4	22,623	0.02%
2020/10/22	1	37.75	1	37.40	37.80	0	22,637	0.00%
2020/10/21	0	0.00	2	37.23	37.40	-2	22,620	-0.01%
2020/10/20	2	37.23	2	36.85	36.75	0	22,601	0.00%
2020/10/19	0	0.00	1	37.05	37.15	-1	22,594	0.00%
2020/10/16	14	38.09	25	37.54	36.80	-11	22,574	-0.05%
2020/10/15	31	39.30	7	39.41	39.00	24	22,229	0.11%
2020/10/14	7	38.74	9	38.85	38.70	-2	21,642	-0.01%
2020/10/13	4	38.59	11	38.48	38.30	-7	21,478	-0.03%
2020/10/12	0	0.00	10	38.10	38.30	-10	21,336	-0.05%
2020/10/08	15	38.34	10	38.14	37.95	5	21,233	0.02%
2020/10/07	5	38.25	5	38.23	38.40	0	21,039	0.00%
2020/10/06	3	37.55	7	37.41	37.45	-4	20,941	-0.02%
2020/10/05	20	36.58	12	36.85	36.90	8	21,030	0.04%
2020/09/30	0	0.00	4	36.25	36.30	-4	21,064	-0.02%
2020/09/29	4	36.30	5	36.36	35.75	-1	21,134	0.00%
2020/09/28	0	0.00	1	35.40	35.45	-1	21,083	0.00%
2020/09/25	14	35.58	12	35.67	34.95	2	21,098	0.01%
2020/09/24	3	35.93	12	36.48	35.30	-9	21,089	-0.04%
2020/09/23	24	37.37	8	37.74	37.10	16	21,179	0.08%
2020/09/22	2	37.65	10	37.77	37.05	-8	20,890	-0.04%
2020/09/21	1	37.35	1	37.65	37.40	0	20,794	0.00%
2020/09/18	6	37.78	9	38.59	37.60	-3	20,814	-0.01%
2020/09/17	11	37.83	24	37.66	38.20	-13	20,556	-0.06%
2020/09/16	1	36.40	5	36.65	36.40	-4	20,061	-0.02%
2020/09/15	9	36.34	8	36.12	35.90	1	19,992	0.01%
2020/09/14	4	35.36	0	0.00	36.10	4	20,063	0.02%
2020/09/11	27	35.11	21	34.96	34.65	6	20,003	0.03%
2020/09/10	0	0.00	3	36.88	36.20	-3	19,836	-0.02%
2020/09/09	5	35.72	2	35.78	36.40	3	19,777	0.02%
2020/09/08	0	0.00	5	35.90	35.90	-5	19,786	-0.03%
2020/09/07	1	35.70	43	36.54	35.70	-42	19,811	-0.21%
2020/09/04	0	0.00	1	36.75	36.75	-1	19,837	-0.01%
2020/09/03	19	38.23	23	38.17	37.40	-4	19,855	-0.02%
2020/09/02	56	38.03	10	37.96	38.00	46	19,694	0.23%
2020/09/01	36	38.24	52	37.98	38.55	-16	19,779	-0.08%
2020/08/31	5	36.79	23	36.98	36.70	-18	19,408	-0.09%
2020/08/28	43	37.86	42	37.71	37.40	1	19,647	0.01%
2020/08/27	69	37.69	31	37.62	37.35	38	20,272	0.19%
2020/08/26	114	39.91	143	39.97	38.40	-29	19,892	-0.15%	大買/大賣/
2020/08/25	29	38.40	5	38.37	38.40	24	18,326	0.13%
2020/08/24	31.1	38.32	27	38.59	39.00	4.1	17,887	0.02%
2020/08/21	65.1	38.75	49.4	38.79	37.95	15.7	17,062	0.09%
2020/08/20	94	38.07	79.5	37.94	38.75	14.5	15,582	0.09%
2020/08/19	5	36.01	30	36.16	36.85	-25	12,641	-0.20%
2020/08/18	5	32.91	30	33.12	33.50	-25	11,930	-0.21%
2020/08/17	1	31.95	25	31.47	32.00	-24	11,501	-0.21%
2020/08/14	1	30.40	0	0.00	30.45	1	11,271	0.01%
2020/08/13	5	30.34	14	30.55	30.05	-9	11,222	-0.08%
2020/08/12	15	29.73	1	30.20	29.90	14	11,049	0.13%
2020/08/11	7	30.60	5	29.76	29.80	2	10,944	0.02%
2020/08/10	26	30.98	19.7	30.77	30.40	6.3	10,915	0.06%
2020/08/07	39	31.85	32	32.13	32.40	7	10,682	0.07%
2020/08/06	21	31.43	51.3	32.13	32.65	-30.3	10,058	-0.30%
2020/08/05	0	0.00	6	29.93	29.70	-6	9,412	-0.06%
2020/08/04	16	29.55	20	30.26	28.80	-4	9,278	-0.04%
2020/08/03	3	29.60	7	29.71	29.70	-4	8,947	-0.04%
2020/07/31	5	29.45	3	29.37	29.35	2	8,858	0.02%
2020/07/30	0	0.00	1	29.15	29.55	-1	8,845	-0.01%
2020/07/28	19	28.46	18	28.99	27.40	1	8,775	0.01%
2020/07/27	11	27.86	10	28.55	28.55	1	8,632	0.01%
2020/07/24	10	28.31	11	28.81	27.95	-1	8,703	-0.01%
2020/07/23	15	28.58	12	28.74	28.55	3	8,690	0.03%
2020/07/21	0	0.00	1	28.00	27.85	-1	8,790	-0.01%
2020/07/20	1	26.80	1	26.60	26.90	0	9,037	0.00%
2020/07/17	1	27.90	12	27.71	27.05	-11	9,148	-0.12%
2020/07/16	2	28.05	1	28.30	28.05	1	9,131	0.01%
2020/07/15	7	28.57	2	28.58	28.65	5	9,100	0.05%
2020/07/14	33	30.10	6	29.70	29.35	27	9,016	0.30%
2020/07/13	2	29.83	10.8	29.85	30.15	-8.8	8,848	-0.10%
2020/07/10	5	29.15	13	29.06	28.95	-8	8,720	-0.09%
2020/07/09	3	29.28	3	29.58	29.70	0	8,548	0.00%
2020/07/08	5	29.50	2	29.73	29.45	3	8,462	0.04%
2020/07/07	5	29.40	10	29.20	29.15	-5	8,344	-0.06%
2020/07/06	2	28.75	44	29.18	29.20	-42	8,298	-0.51%
2020/07/03	31	29.44	15	30.13	29.10	16	8,235	0.19%
2020/07/02	67	29.84	65	29.79	29.80	2	8,010	0.02%
2020/07/01	2	28.55	2	28.75	28.50	0	7,748	0.00%
2020/06/30	12	28.10	12	28.33	28.30	0	7,703	0.00%
2020/06/29	34	27.93	0.9	27.90	27.85	33.1	7,753	0.43%
2020/06/24	1	28.25	37	28.33	29.20	-36	7,613	-0.47%
2020/06/23	5	27.96	0	0.00	28.15	5	7,535	0.07%
2020/06/22	31	28.75	32	28.98	28.60	-1	7,503	-0.01%
2020/06/19	54	28.82	45	28.93	28.30	9	7,478	0.12%
2020/06/18	11	28.79	0	0.00	28.80	11	7,303	0.15%
2020/06/17	34	28.48	46	28.68	28.60	-12	7,261	-0.17%
2020/06/16	6	28.55	6	28.70	28.35	0	7,218	0.00%
2020/06/15	13	29.04	2	28.80	28.05	11	7,204	0.15%
2020/06/12	16	28.87	16	29.26	29.65	0	7,134	0.00%
2020/06/11	2	29.40	12	30.09	29.20	-10	7,085	-0.14%
2020/06/10	6	29.83	4	29.53	30.00	2	6,942	0.03%
2020/06/09	21	28.48	28	28.36	28.30	-7	6,772	-0.10%
2020/06/08	17	29.59	4	30.09	29.10	13	6,677	0.19%
2020/06/05	1	29.00	7	29.36	29.10	-6	6,346	-0.09%
2020/06/04	22	29.10	22	29.49	29.30	0	6,172	0.00%
2020/06/03	53	28.48	77	28.92	28.95	-24	5,701	-0.42%
2020/06/02	3	26.25	2	26.50	27.00	1	4,644	0.02%
2020/06/01	0	0.00	6	24.55	24.60	-6	4,304	-0.14%
2020/05/27	0	0.00	1	24.60	24.80	-1	4,245	-0.02%
2020/05/26	0	0.00	20	24.55	24.15	-20	4,214	-0.47%
2020/05/25	1	23.75	1	24.05	24.05	0	4,203	0.00%
2020/05/22	20	24.30	1	23.85	23.95	19	4,188	0.45%
2020/05/20	0	0.00	1	24.10	24.05	-1	4,110	-0.02%
2020/05/19	0	0.00	2	23.73	23.80	-2	4,052	-0.05%
2020/05/15	2	23.38	1	24.20	23.25	1	3,969	0.03%
2020/05/14	0	0.00	12	24.51	24.20	-12	3,846	-0.31%
2020/05/12	5	25.55	3	25.28	25.10	2	3,793	0.05%
2020/05/11	19	25.54	12	25.93	25.55	7	3,765	0.19%
2020/05/08	3	24.90	2	25.03	24.90	1	3,709	0.03%
2020/05/07	8	24.95	0	0.00	24.95	8	3,674	0.22%
2020/05/06	4	25.15	2	24.75	25.05	2	3,624	0.06%
2020/05/05	0	0.00	18	25.03	25.40	-18	3,573	-0.50%
2020/05/04	18.2	24.24	22	24.33	24.40	-3.8	3,499	-0.11%
2020/04/30	9.1	24.57	11	24.61	24.55	-1.9	3,499	-0.05%
2020/04/29	21	24.58	3	24.78	24.40	18	3,496	0.51%
2020/04/28	10	23.85	36	24.06	24.15	-26	3,405	-0.76%
2020/04/27	17	23.85	4	23.85	23.85	13	3,390	0.38%
2020/04/24	10	23.90	9	23.99	23.70	1	3,331	0.03%
2020/04/23	39	24.25	22	24.41	24.05	17	3,179	0.53%
2020/04/22	2	22.68	2	22.13	23.20	0	2,893	0.00%
2020/04/21	1	21.75	1	21.90	21.45	0	2,794	0.00%
2020/04/17	0	0.00	1	21.75	21.50	-1	2,740	-0.04%
2020/04/16	1	21.20	2	21.55	21.50	-1	2,717	-0.04%
2020/04/15	1	21.35	0	0.00	21.30	1	2,700	0.04%
2020/04/14	10	20.80	15	20.83	20.95	-5	2,702	-0.18%
2020/04/10	1	20.05	0	0.00	20.20	1	2,706	0.04%
2020/04/08	10	19.50	15	19.77	20.10	-5	2,779	-0.18%
2020/04/07	1	19.20	0	0.00	19.40	1	2,750	0.04%
2020/04/06	1	19.00	0	0.00	19.05	1	2,747	0.04%
2020/04/01	0	0.00	3	18.88	19.10	-3	2,806	-0.11%
2020/03/31	6	19.32	3	19.35	19.15	3	2,982	0.10%
2020/03/30	0	0.00	2	18.00	18.45	-2	2,957	-0.07%
2020/03/27	0	0.00	1	18.30	17.95	-1	2,943	-0.03%
2020/03/26	0	0.00	11	17.69	18.20	-11	2,953	-0.37%
2020/03/25	10	18.05	2	18.15	18.25	8	3,134	0.26%
2020/03/24	2	16.50	2.9	16.41	16.60	-0.9	3,084	-0.03%
2020/03/23	0	0.00	8	14.83	15.10	-8	3,066	-0.26%
2020/03/20	3	15.05	15	14.71	15.05	-12	3,060	-0.39%
2020/03/19	7	13.98	15	14.05	13.70	-8	3,048	-0.26%
2020/03/18	27	15.99	7	15.75	15.20	20	2,956	0.68%
2020/03/17	3	16.32	2	16.95	16.15	1	2,896	0.03%
2020/03/16	6	19.39	4	18.63	17.90	2	2,799	0.07%
2020/03/13	11	19.72	0	0.00	19.85	11	2,724	0.40%
2020/03/12	12	21.91	23	22.43	21.65	-11	2,651	-0.41%
2020/03/09	33	24.71	33	25.17	24.05	0	2,601	0.00%
2020/03/06	5	25.45	0	0.00	25.40	5	2,586	0.19%
2020/03/05	1	25.80	1	25.70	25.70	0	2,633	0.00%
2020/03/04	2	25.05	3	25.20	25.65	-1	2,653	-0.04%
2020/03/02	1	23.35	0	0.00	24.50	1	2,640	0.04%
2020/02/27	5	25.40	18	24.92	24.30	-13	2,625	-0.50%
2020/02/26	10	25.55	2.4	25.19	25.60	7.6	2,597	0.29%
2020/02/24	1	24.80	1	24.85	24.90	0	2,563	0.00%
2020/02/21	1	25.05	1	25.10	25.15	0	2,555	0.00%
2020/02/20	1	25.15	1	25.45	25.10	0	2,554	0.00%
2020/02/18	0	0.00	7	24.99	25.00	-7	2,558	-0.27%
2020/02/14	5	24.70	0	0.00	24.75	5	2,558	0.20%
2020/02/13	0	0.00	5	24.65	24.65	-5	2,571	-0.19%
2020/02/12	0	0.00	5	24.80	24.80	-5	2,564	-0.20%
2020/02/11	2	24.58	2	24.53	24.50	0	2,553	0.00%
2020/02/10	0	0.00	2	23.88	24.15	-2	2,540	-0.08%
2020/02/07	10	23.78	1	23.80	23.80	9	2,546	0.35%
2020/02/06	1	24.00	0	0.00	24.25	1	2,544	0.04%
2020/02/05	6	23.20	8	22.96	23.25	-2	2,533	-0.08%
2020/02/04	2	23.00	1	23.20	23.15	1	2,556	0.04%
2020/02/03	25	22.02	25	22.31	22.20	0	2,673	0.00%
2020/01/31	2	23.95	7	23.70	24.00	-5	2,653	-0.19%
2020/01/30	3	24.73	3	24.75	24.65	0	2,631	0.00%
2020/01/20	1	27.35	0	0.00	27.35	1	2,587	0.04%
2020/01/17	5	27.60	1	27.60	27.55	4	2,596	0.15%
2020/01/16	1	27.45	1	27.75	27.80	0	2,616	0.00%
2020/01/15	5	27.75	7	27.69	27.85	-2	2,687	-0.07%
2020/01/14	0	0.00	1	27.30	27.10	-1	2,655	-0.04%
2020/01/13	0	0.00	1	26.80	26.95	-1	2,650	-0.04%
2020/01/10	2	26.55	1	26.40	26.50	1	2,656	0.04%
2020/01/09	0	0.00	2	26.85	26.85	-2	2,658	-0.08%
2020/01/08	2	26.85	2	26.50	26.55	0	2,780	0.00%
2020/01/07	4	27.63	1	27.90	27.50	3	2,827	0.11%
2020/01/06	7	27.71	14	28.16	28.25	-7	2,859	-0.24%
2020/01/03	14	28.15	40	27.87	28.25	-26	2,842	-0.91%
2020/01/02	10	28.10	2	27.98	27.80	8	2,762	0.29%
2019/12/30	2	28.20	1	28.15	28.00	1	2,797	0.04%
2019/12/27	2	28.35	14	28.58	28.35	-12	2,757	-0.44%
2019/12/26	10	28.20	2	28.30	28.30	8	2,692	0.30%
2019/12/25	0	0.00	7	27.51	27.80	-7	2,500	-0.28%
2019/12/24	9	26.66	1	27.05	26.55	8	2,413	0.33%
2019/12/23	7	27.16	2	26.95	26.90	5	2,423	0.21%
2019/12/20	55.2	28.28	40	27.65	27.50	15.2	2,391	0.64%
2019/12/19	0	0.00	1	26.60	26.65	-1	2,169	-0.05%
2019/12/17	1	26.65	2	26.80	26.65	-1	2,248	-0.04%
2019/12/16	10	26.30	12	26.45	26.50	-2	2,290	-0.09%
2019/12/13	2	25.90	2	26.35	25.90	0	2,324	0.00%
2019/12/12	0	0.00	2	26.13	26.00	-2	2,388	-0.08%
2019/12/10	0	0.00	2	25.70	25.65	-2	2,822	-0.07%
2019/12/09	2	26.20	0	0.00	25.85	2	2,870	0.07%
2019/12/05	2	25.85	2	26.23	25.90	0	3,217	0.00%
2019/12/04	0	0.00	1	25.90	25.90	-1	3,421	-0.03%
2019/12/02	1	25.50	0	0.00	25.35	1	3,517	0.03%
2019/11/29	1	26.25	0	0.00	26.15	1	3,555	0.03%
2019/11/28	0	0.00	4	27.26	27.10	-4	3,565	-0.11%
2019/11/26	10	27.05	1	27.30	27.10	9	3,792	0.24%
2019/11/25	0	0.00	9	27.15	27.20	-9	3,851	-0.23%
2019/11/22	0	0.00	14	27.01	26.95	-14	3,938	-0.36%
2019/11/20	2	26.80	2	27.10	26.85	0	4,079	0.00%
2019/11/19	2	26.80	1	26.80	26.80	1	4,160	0.02%
2019/11/18	0	0.00	12	26.93	27.15	-12	4,240	-0.28%
2019/11/15	5	26.60	5	26.85	26.60	0	4,372	0.00%
2019/11/12	5	26.70	2	26.80	26.90	3	4,493	0.07%
2019/11/11	2	27.20	0	0.00	26.90	2	4,505	0.04%
2019/11/08	0	0.00	12	27.50	27.65	-12	4,518	-0.27%
2019/11/07	7	27.54	0	0.00	27.45	7	4,558	0.15%
2019/11/06	3	27.75	5	28.00	27.35	-2	4,571	-0.04%
2019/11/05	0	0.00	11	27.79	27.80	-11	4,572	-0.24%
2019/11/04	2	27.90	6	27.95	27.80	-4	4,603	-0.09%
2019/11/01	21	28.11	18	28.19	28.15	3	4,607	0.07%
2019/10/31	46	29.50	28.8	29.49	28.70	17.2	4,584	0.38%
2019/10/30	0	0.00	12	29.08	29.00	-12	4,501	-0.27%
2019/10/29	0	0.00	2.5	28.75	28.40	-2.5	4,579	-0.05%
2019/10/28	2	28.43	0	0.00	28.35	2	4,594	0.04%
2019/10/25	1	28.35	0	0.00	28.35	1	4,620	0.02%
2019/10/24	8	28.99	0	0.00	28.90	8	4,621	0.17%
2019/10/23	14	29.08	31	29.15	29.05	-17	4,657	-0.37%
2019/10/22	5	28.40	5	28.60	28.40	0	4,591	0.00%
2019/10/21	0	0.00	1	28.60	28.40	-1	4,629	-0.02%
2019/10/18	0	0.00	2	28.40	28.70	-2	4,679	-0.04%
2019/10/17	12	28.48	0	0.00	28.35	12	4,729	0.25%
2019/10/16	44	28.74	32	28.38	28.70	12	4,749	0.25%
2019/10/15	9	27.29	13	27.93	28.30	-4	4,662	-0.09%
2019/10/14	21.1	27.26	175	27.24	27.45	-153.9	4,644	-3.31%	大賣/鉅額交易
2019/10/09	4	26.55	5	27.26	27.00	-1	4,911	-0.02%
2019/10/08	1	27.05	9	27.17	26.85	-8	5,187	-0.15%
2019/10/07	10	27.30	2	27.18	27.25	8	5,396	0.15%
2019/10/04	4	28.04	0	0.00	27.65	4	5,404	0.07%
2019/10/03	7.2	27.90	28	28.14	28.20	-20.8	5,480	-0.38%
2019/10/02	6.2	28.14	0	0.00	28.45	6.2	5,517	0.11%
2019/10/01	2.1	28.85	0	0.00	28.90	2.1	5,508	0.04%
2019/09/27	1.3	29.28	15.9	29.62	29.15	-14.6	5,527	-0.26%
2019/09/26	3.3	30.09	1	30.55	30.05	2.3	5,525	0.04%
2019/09/25	1	29.75	0	0.00	29.75	1	5,529	0.02%
2019/09/24	1.3	30.53	1	30.50	30.15	0.3	5,526	0.01%
2019/09/23	7	30.73	2	30.55	30.35	5	5,547	0.09%
2019/09/11	13.1	27.78	6	27.95	27.65	7.1	5,550	0.13%
2019/09/10	0	0.00	12	28.72	28.35	-12	5,526	-0.22%
2019/09/09	8	28.10	18	28.46	28.20	-10	5,567	-0.18%
2019/09/06	79	29.26	75	29.63	28.60	4	5,543	0.07%
2019/09/05	57	29.01	21	29.04	28.50	36	5,199	0.69%
2019/09/04	5	28.47	6	28.63	28.70	-1	5,121	-0.02%
2019/09/03	36.1	28.61	29	28.98	28.90	7.1	5,107	0.14%
2019/09/02	39	28.23	58	28.43	29.00	-19	4,945	-0.38%
2019/08/30	58	28.26	21	28.52	27.35	37	4,867	0.76%
2019/08/29	0	0.00	3	27.75	27.95	-3	4,679	-0.06%
2019/08/28	5	28.04	5	27.70	27.70	0	4,637	0.00%
2019/08/27	13	27.60	24	27.71	27.70	-11	4,575	-0.24%
2019/08/26	1	26.95	0	0.00	26.90	1	4,495	0.02%
2019/08/23	22	27.59	19	27.57	27.45	3	4,454	0.07%
2019/08/22	14	27.28	22	27.20	27.05	-8	4,329	-0.18%
2019/08/21	34	26.76	24	26.87	26.75	10	4,229	0.24%
2019/08/20	11	26.52	10	26.61	26.50	1	4,192	0.02%
2019/08/19	4	26.33	8	26.48	26.25	-4	4,110	-0.10%
2019/08/16	10	25.95	0	0.00	25.80	10	4,037	0.25%
2019/08/15	15	25.60	41	25.93	26.15	-26	3,992	-0.65%
2019/08/14	46	25.76	45	25.72	25.70	1	3,939	0.03%
2019/08/13	80	25.87	5	25.90	25.75	75	3,863	1.94%
2019/08/12	12	25.33	107	25.54	25.95	-95	3,757	-2.53%	大賣/
2019/08/08	20	23.95	0	0.00	24.00	20	3,658	0.55%
2019/08/07	25	23.78	0	0.00	23.60	25	3,702	0.68%
2019/08/06	43	23.73	0	0.00	24.00	43	3,791	1.13%
2019/08/01	57	25.47	1	25.45	25.35	56	3,965	1.41%
2019/07/31	1	25.35	0	0.00	25.75	1	3,999	0.03%
2019/07/30	15	26.40	1	25.60	25.65	14	4,010	0.35%
2019/07/29	5	26.64	20	26.30	26.35	-15	4,035	-0.37%
2019/07/26	0	0.00	2	26.75	26.75	-2	4,037	-0.05%
2019/07/25	22	26.98	16	26.83	27.00	6	4,028	0.15%
2019/07/24	64	26.59	48	26.64	26.65	16	3,979	0.40%
2019/07/23	10	25.90	28	25.96	25.95	-18	3,926	-0.46%
2019/07/22	8	25.56	0	0.00	25.65	8	3,953	0.20%
2019/07/19	3	25.83	122	25.90	25.90	-119	3,971	-3.00%	大賣/鉅額交易
2019/07/18	13	26.12	1	26.40	25.65	12	3,996	0.30%
2019/07/17	3	26.77	2	26.73	26.70	1	4,010	0.02%
2019/07/16	42	26.76	31	26.90	26.70	11	4,076	0.27%
2019/07/15	3	26.67	2	26.70	26.50	1	4,108	0.02%
2019/07/12	1	27.00	4	27.25	27.05	-3	4,299	-0.07%
2019/07/11	9	26.96	1	26.80	26.80	8	4,408	0.18%
2019/07/10	2	26.88	6	26.87	27.20	-4	4,515	-0.09%
2019/07/09	13	27.10	15	26.90	26.90	-2	4,696	-0.04%
2019/07/08	31	27.89	16	28.12	27.45	15	5,160	0.29%
2019/07/05	4	26.80	14	27.14	27.00	-10	5,857	-0.17%
2019/07/04	7	25.80	32	26.30	26.75	-25	5,700	-0.44%
2019/07/03	7	25.36	28	25.75	25.20	-21	5,573	-0.38%
2019/07/02	29	26.31	7	26.54	25.90	22	5,601	0.39%
2019/07/01	0	0.00	11	25.82	26.00	-11	5,601	-0.20%
2019/06/28	0	0.00	1	25.70	25.30	-1	5,626	-0.02%
2019/06/27	5	25.35	3	25.55	25.35	2	5,719	0.03%
2019/06/26	5	25.45	1	25.50	25.50	4	5,737	0.07%
2019/06/25	2	25.45	3	25.93	25.10	-1	5,787	-0.02%
2019/06/21	22	25.83	10	26.12	25.55	12	5,895	0.20%
2019/06/20	20	25.95	1	26.10	26.05	19	5,935	0.32%
2019/06/19	5	25.80	4	25.69	25.80	1	5,979	0.02%
2019/06/18	38	25.57	1	25.95	25.30	37	6,078	0.61%
2019/06/17	1	25.90	40	26.10	25.90	-39	6,100	-0.64%
2019/06/14	3	24.80	6	25.32	25.25	-3	6,083	-0.05%
2019/06/12	2	25.00	0	0.00	25.00	2	6,351	0.03%
2019/06/11	0	0.00	20	25.01	25.30	-20	6,380	-0.31%
2019/06/06	119	25.17	36	24.91	24.50	83	6,437	1.29%	大買/
2019/06/05	10	24.50	0	0.00	24.50	10	6,393	0.16%
2019/06/04	0	0.00	2	24.45	24.25	-2	6,454	-0.03%
2019/06/03	5	24.33	1	24.50	24.25	4	6,495	0.06%
2019/05/31	6	24.65	22	24.85	24.75	-16	6,506	-0.25%
2019/05/30	0	0.00	1	24.50	24.60	-1	6,532	-0.02%
2019/05/29	44	24.25	42	24.45	24.25	2	6,571	0.03%
2019/05/27	48	24.56	45	24.56	24.55	3	6,765	0.04%
2019/05/24	4	24.19	14	24.17	24.10	-10	6,787	-0.15%
2019/05/22	35	24.34	0	0.00	24.20	35	6,957	0.50%
2019/05/21	30	24.00	2	23.40	24.45	28	7,021	0.40%
2019/05/20	45	23.90	2	23.85	23.90	43	7,087	0.61%
2019/05/17	0	0.00	7	23.90	23.90	-7	7,294	-0.10%
2019/05/16	2	24.60	0	0.00	24.40	2	7,583	0.03%
2019/05/15	5	24.93	3	25.28	25.05	2	7,709	0.03%
2019/05/14	15	23.95	77	24.12	24.55	-62	8,016	-0.77%
2019/05/13	2	23.60	8	23.49	23.30	-6	8,253	-0.07%
2019/05/09	20	25.77	7	25.44	25.50	13	8,772	0.15%
2019/05/08	30	26.25	0	0.00	26.35	30	8,782	0.34%
2019/05/07	0	0.00	61	26.78	26.65	-61	8,903	-0.69%
2019/05/06	6	26.35	39	26.42	26.30	-33	8,994	-0.37%
2019/05/03	36	27.60	36	27.70	27.60	0	9,300	0.00%
2019/04/30	50	27.14	51	26.92	27.20	-1	9,520	-0.01%
2019/04/29	43	26.61	41	27.29	26.60	2	9,689	0.02%
2019/04/26	3	27.42	15	27.55	27.30	-12	9,797	-0.12%
2019/04/25	2	28.15	50	27.98	28.10	-48	10,130	-0.47%
2019/04/24	1	28.45	1	28.85	28.35	0	10,373	0.00%
2019/04/23	4	28.53	5	28.89	28.75	-1	10,579	-0.01%
2019/04/22	8	28.93	7	28.96	28.80	1	10,535	0.01%
2019/04/19	7	28.71	2	28.98	28.90	5	10,523	0.05%
2019/04/18	29	29.08	40	28.69	28.65	-11	10,517	-0.10%
2019/04/17	55	30.20	46	29.85	29.85	9	10,458	0.09%
2019/04/16	24	29.83	67	29.90	30.15	-43	10,576	-0.41%
2019/04/15	107	29.69	59	29.33	29.25	48	10,637	0.45%	大買/
2019/04/12	88	30.36	83	30.68	29.05	5	10,596	0.05%
2019/04/11	106	30.24	126	30.62	30.70	-20	10,145	-0.20%	大買/大賣/
2019/04/10	26	28.19	30	28.35	28.55	-4	9,180	-0.04%
2019/04/09	7	28.04	4	27.98	27.85	3	9,094	0.03%
2019/04/08	22	27.96	23	27.71	27.50	-1	9,061	-0.01%
2019/04/03	21	27.43	19	27.67	27.60	2	9,079	0.02%
2019/04/02	3	27.23	2	27.70	27.25	1	9,083	0.01%
2019/04/01	7	27.29	4	27.44	27.30	3	9,101	0.03%
2019/03/29	0	0.00	1	26.60	26.65	-1	9,054	-0.01%
2019/03/28	7	27.09	3	26.88	26.65	4	9,332	0.04%
2019/03/27	12	26.60	13	26.80	26.90	-1	9,489	-0.01%
2019/03/26	2	26.20	5	26.08	26.05	-3	9,577	-0.03%
2019/03/25	1	26.00	0	0.00	26.10	1	9,814	0.01%
2019/03/22	8	27.44	26	27.20	27.15	-18	9,900	-0.18%
2019/03/21	5	27.14	6	27.37	27.55	-1	10,038	-0.01%
2019/03/20	1	26.45	10	26.63	26.55	-9	10,738	-0.08%
2019/03/19	10	26.72	12	26.63	26.70	-2	10,914	-0.02%
2019/03/18	25	26.38	14	26.07	26.25	11	10,916	0.10%
2019/03/15	18	27.55	18	27.40	27.15	0	10,826	0.00%
2019/03/14	2	28.03	4	27.99	27.70	-2	10,870	-0.02%
2019/03/13	12	28.05	14	28.12	28.00	-2	11,142	-0.02%
2019/03/12	2	27.65	5	27.98	27.70	-3	11,336	-0.03%
2019/03/11	0	0.00	4	27.50	27.50	-4	11,605	-0.03%
2019/03/08	3	27.82	1	28.00	27.70	2	12,319	0.02%
2019/03/07	1	28.80	1	29.20	28.50	0	13,170	0.00%
2019/03/06	1	28.65	0	0.00	28.70	1	13,509	0.01%
2019/03/05	3	28.85	2	28.85	28.75	1	13,769	0.01%
2019/03/04	0	0.00	1	29.15	29.30	-1	13,904	-0.01%
2019/02/27	12	29.52	1	28.75	28.75	11	13,919	0.08%
2019/02/26	3	29.93	29	29.74	29.45	-26	13,911	-0.19%
2019/02/25	6	30.43	11	30.34	30.25	-5	13,990	-0.04%
2019/02/22	12	30.45	15	30.53	30.10	-3	14,172	-0.02%
2019/02/21	4	30.26	2	30.08	30.20	2	14,153	0.01%
2019/02/20	8	30.39	17	30.29	30.15	-9	14,199	-0.06%
2019/02/19	15	30.37	23	30.46	30.15	-8	14,224	-0.06%
2019/02/18	64	30.17	25	30.12	29.95	39	14,215	0.27%
2019/02/15	117	31.94	55	31.88	31.00	62	14,082	0.44%	大買/
2019/02/14	9	31.44	41	31.68	31.25	-32	13,848	-0.23%
2019/02/13	157	31.76	81	31.81	31.35	76	13,838	0.55%	大買/
2019/02/12	46	31.07	36	31.13	31.30	10	13,648	0.07%
2019/02/11	50	30.38	125	30.30	31.15	-75	13,564	-0.55%	大賣/
2019/01/30	25	28.88	13	28.72	28.55	12	13,213	0.09%
2019/01/29	81	28.90	44	28.71	28.90	37	13,385	0.28%
2019/01/28	60	29.22	51	29.28	29.00	9	13,834	0.07%
2019/01/25	24	28.78	39	28.84	28.75	-15	14,039	-0.11%
2019/01/24	102	28.83	91	28.77	28.40	11	14,141	0.08%	大買/
2019/01/23	24	28.04	12	28.20	28.25	12	13,989	0.09%
2019/01/22	36	28.56	25	28.69	28.10	11	14,086	0.08%
2019/01/21	28	29.14	55	28.97	28.80	-27	13,979	-0.19%
2019/01/18	18	28.52	34	28.82	29.05	-16	13,906	-0.12%
2019/01/17	81	28.85	78	28.85	28.40	3	13,893	0.02%
2019/01/16	17	27.17	71	27.91	28.95	-54	13,553	-0.40%
2019/01/15	53	27.16	55	27.35	27.05	-2	13,306	-0.02%
2019/01/14	1	26.20	2	26.40	26.25	-1	13,137	-0.01%
2019/01/11	20	26.95	6	26.58	26.40	14	13,213	0.11%
2019/01/10	0	0.00	6	26.71	26.85	-6	13,196	-0.05%
2019/01/09	45	27.06	16	27.30	26.40	29	13,169	0.22%
2019/01/08	21	26.85	27	27.11	26.75	-6	13,080	-0.05%
2019/01/07	23	25.08	33	26.19	26.85	-10	12,900	-0.08%
2019/01/04	49	23.95	43	24.53	24.45	6	12,832	0.05%
2019/01/03	15	25.77	11	25.78	25.45	4	12,756	0.03%
2019/01/02	8	25.76	20	25.95	25.70	-12	12,860	-0.09%
2018/12/28	12	25.53	11	25.43	25.45	1	12,985	0.01%
2018/12/27	10	25.64	14	25.61	25.45	-4	13,109	-0.03%
2018/12/26	71	25.54	65	25.68	24.95	6	13,064	0.05%
2018/12/25	20	25.32	19	25.59	25.60	1	13,032	0.01%
2018/12/24	13	26.30	24	26.56	26.50	-11	12,977	-0.08%
2018/12/22	10	26.38	7	26.44	26.25	3	13,007	0.02%
2018/12/21	39	26.18	61	26.50	26.95	-22	13,020	-0.17%
2018/12/20	54	25.37	74	25.14	25.65	-20	12,743	-0.16%
2018/12/19	42	25.86	44	25.73	25.45	-2	12,634	-0.02%
2018/12/18	62	26.19	71	26.02	26.00	-9	12,559	-0.07%
2018/12/17	25	27.55	12	27.64	27.25	13	12,402	0.10%
2018/12/14	74	27.64	66	27.64	27.70	8	12,378	0.06%
2018/12/13	97	29.51	23	29.85	28.80	74	12,204	0.61%
2018/12/12	22	28.84	39	29.19	29.70	-17	11,430	-0.15%
2018/12/11	18	27.05	6	26.94	27.00	12	11,257	0.11%
2018/12/10	15	26.77	22	26.75	26.70	-7	11,295	-0.06%
2018/12/07	22	28.16	22	28.37	28.10	0	11,245	0.00%
2018/12/06	59	28.27	49	28.91	27.55	10	11,175	0.09%
2018/12/05	121	30.26	129	30.63	30.25	-8	10,997	-0.07%	大買/大賣/
2018/12/04	75	31.35	91	31.84	31.50	-16	10,949	-0.15%
2018/12/03	178	32.01	26	32.36	31.90	152	10,750	1.41%	大買/鉅額交易
2018/11/30	99	30.14	203	30.33	31.25	-104	10,080	-1.03%	大賣/鉅額交易
2018/11/29	90	27.22	56	27.80	28.45	34	9,212	0.37%
2018/11/28	8	25.74	18	25.53	25.90	-10	8,915	-0.11%
2018/11/27	17	24.41	20	24.56	24.80	-3	8,751	-0.03%
2018/11/26	7	23.74	6	23.82	23.75	1	8,657	0.01%
2018/11/23	6	23.73	11	23.71	23.45	-5	8,811	-0.06%
2018/11/22	18	25.18	1	25.00	24.25	17	9,015	0.19%
2018/11/21	36	25.89	14	26.18	25.55	22	8,951	0.25%
2018/11/20	5	25.27	6	25.53	25.75	-1	8,885	-0.01%
2018/11/19	8	25.13	28	25.51	25.65	-20	8,898	-0.22%
2018/11/16	14	25.06	9	24.79	24.60	5	9,020	0.06%
2018/11/15	1	24.45	6	24.40	24.45	-5	9,163	-0.05%
2018/11/14	16	24.30	13	24.07	24.10	3	9,169	0.03%
2018/11/13	23	23.45	35	23.56	24.15	-12	9,201	-0.13%
2018/11/12	27	23.86	13	23.95	24.10	14	9,232	0.15%
2018/11/09	23	23.88	25	23.83	23.80	-2	9,218	-0.02%
2018/11/08	16	25.29	46	24.83	24.65	-30	9,232	-0.32%
2018/11/07	22	24.79	68	25.24	25.80	-46	9,204	-0.50%
2018/11/06	73	25.02	95	24.87	24.30	-22	9,220	-0.24%
2018/11/05	187	26.66	74	26.99	25.75	113	9,225	1.22%	大買/鉅額交易
2018/11/02	76	25.49	96	25.75	26.00	-20	8,734	-0.23%
2018/11/01	22	23.27	19	23.46	23.65	3	8,434	0.04%
2018/10/31	8	21.38	18	21.83	22.25	-10	8,304	-0.12%
2018/10/30	1	20.45	17	20.84	21.00	-16	8,139	-0.20%
2018/10/29	12	20.50	9	20.58	20.30	3	8,095	0.04%
2018/10/26	59	20.88	61	20.69	20.30	-2	8,223	-0.02%
2018/10/25	21	20.98	32	20.83	20.75	-11	8,232	-0.13%
2018/10/24	3	23.27	17	23.12	23.05	-14	8,230	-0.17%
2018/10/23	4	23.49	7	23.41	23.00	-3	8,421	-0.04%
2018/10/22	2	23.70	4	23.78	23.90	-2	8,524	-0.02%
2018/10/19	12	23.08	21	22.92	23.25	-9	8,669	-0.10%
2018/10/18	1	24.45	7	24.60	24.50	-6	8,841	-0.07%
2018/10/17	22	24.93	9	24.89	24.25	13	8,960	0.15%
2018/10/16	7	24.99	7	24.74	24.50	0	9,063	0.00%
2018/10/15	70	24.32	26	24.45	24.75	44	9,181	0.48%
2018/10/12	6	23.37	58	23.66	24.05	-52	9,501	-0.55%
2018/10/11	8	23.36	16	23.53	23.05	-8	9,716	-0.08%
2018/10/09	15	26.06	23	26.22	25.60	-8	9,883	-0.08%
2018/10/08	22	26.55	5	26.04	26.30	17	9,900	0.17%
2018/10/05	52	29.34	3	29.43	28.60	49	9,810	0.50%
2018/10/04	6	31.79	8	31.81	31.75	-2	9,787	-0.02%
2018/10/03	8	32.65	1	32.10	32.05	7	9,966	0.07%
2018/10/02	10	33.36	6	33.64	33.40	4	10,174	0.04%
2018/10/01	9	32.92	15	33.11	33.00	-6	10,261	-0.06%
2018/09/28	8	32.67	5	32.52	32.35	3	10,444	0.03%
2018/09/27	2	33.50	14	33.83	33.30	-12	10,643	-0.11%
2018/09/26	27	34.11	14	34.43	33.65	13	10,919	0.12%
2018/09/25	10	33.78	32	34.04	33.95	-22	11,420	-0.19%
2018/09/21	8	32.60	19	32.79	32.85	-11	11,721	-0.09%
2018/09/20	31	32.06	48	32.45	31.60	-17	11,692	-0.15%
2018/09/19	12	33.40	9	33.87	33.20	3	11,730	0.03%
2018/09/18	21	33.45	2	33.65	33.20	19	11,875	0.16%
2018/09/17	15	34.04	4	34.19	34.35	11	11,951	0.09%
2018/09/14	36	34.63	29	34.50	34.65	7	12,053	0.06%
2018/09/13	21	33.91	14	34.67	33.45	7	12,211	0.06%
2018/09/12	17	33.90	9	34.13	33.95	8	12,365	0.06%
2018/09/11	21	34.05	25	34.38	34.10	-4	12,775	-0.03%
2018/09/10	35	34.25	1	34.30	33.50	34	12,938	0.26%
2018/09/07	25	37.30	9	37.84	37.20	16	13,031	0.12%
2018/09/06	17	38.70	9	38.71	38.20	8	13,277	0.06%
2018/09/05	3	40.28	4	40.43	39.70	-1	13,695	-0.01%
2018/09/04	4	39.74	11	39.89	40.35	-7	14,177	-0.05%
2018/09/03	52	39.86	36	38.79	38.80	16	14,395	0.11%
2018/08/31	10	41.28	8	41.55	41.65	2	14,562	0.01%
2018/08/30	15	41.47	25	41.88	41.85	-10	14,713	-0.07%
2018/08/29	16	41.29	36	41.17	40.90	-20	14,755	-0.14%
2018/08/28	4	39.14	2	39.23	39.00	2	14,992	0.01%
2018/08/27	11	39.38	20	39.42	39.60	-9	15,665	-0.06%
2018/08/24	16	37.08	22	37.53	38.35	-6	16,260	-0.04%
2018/08/23	16	38.31	3	38.30	37.90	13	16,866	0.08%
2018/08/22	16	38.58	37	38.58	39.20	-21	17,355	-0.12%
2018/08/21	5	36.83	22	37.20	37.20	-17	17,414	-0.10%
2018/08/20	14	36.71	7	36.49	36.05	7	17,824	0.04%
2018/08/17	35	37.47	8	37.74	37.05	27	18,015	0.15%
2018/08/16	17	37.69	22	37.84	37.80	-5	18,146	-0.03%
2018/08/15	19	37.64	27	37.51	37.40	-8	18,284	-0.04%
2018/08/14	34	38.37	62	38.99	39.20	-28	18,368	-0.15%
2018/08/13	52	38.00	6	37.60	37.45	46	18,516	0.25%
2018/08/10	30	42.65	30	41.45	41.00	0	18,671	0.00%
2018/08/09	5	44.71	4	44.88	44.70	1	18,662	0.01%
2018/08/08	9	45.19	11	45.91	44.60	-2	19,369	-0.01%
2018/08/07	13	45.42	28	45.37	45.30	-15	19,748	-0.08%
2018/08/06	4	44.36	5	44.59	44.50	-1	19,966	-0.01%
2018/08/03	12	44.15	20	44.59	45.10	-8	20,087	-0.04%
2018/08/02	27	44.73	4	43.81	43.25	23	20,151	0.11%
2018/08/01	18	46.69	3	47.15	46.35	15	20,139	0.07%
2018/07/31	26	46.95	15	47.33	47.00	11	20,239	0.05%
2018/07/30	43	47.78	14	48.53	46.45	29	20,574	0.14%
2018/07/27	7	48.51	50	48.33	48.65	-43	20,620	-0.21%
2018/07/26	33	47.22	26	47.50	47.65	7	20,598	0.03%
2018/07/25	40	46.46	73	46.74	47.10	-33	20,590	-0.16%
2018/07/24	2	44.00	28	44.37	44.95	-26	20,477	-0.13%
2018/07/23	19	43.56	6	43.90	43.50	13	20,442	0.06%
2018/07/20	48	45.12	44	44.76	43.50	4	20,453	0.02%
2018/07/19	27	45.51	17	45.35	44.80	10	20,503	0.05%
2018/07/18	72	48.70	27	47.60	45.85	45	20,485	0.22%
2018/07/17	126	50.53	144	51.18	50.90	-18	20,276	-0.09%	大買/大賣/
2018/07/16	47	50.86	23	50.81	49.65	24	20,265	0.12%
2018/07/13	28	52.61	22	52.50	52.00	6	20,283	0.03%
2018/07/12	13	51.98	38	52.25	52.60	-25	20,531	-0.12%
2018/07/11	21	52.62	16	53.29	51.80	5	20,832	0.02%
2018/07/10	28	53.19	7	52.37	52.40	21	20,859	0.10%
2018/07/09	37	54.22	30	54.61	54.00	7	20,861	0.03%
2018/07/06	20	56.08	11	54.84	55.50	9	20,896	0.04%
2018/07/05	23	59.60	11	58.77	57.90	12	20,969	0.06%
2018/07/04	69	60.37	67	59.94	59.30	2	20,875	0.01%
2018/07/03	62	61.57	91	61.98	61.50	-29	20,903	-0.14%
2018/07/02	43	59.63	60	59.90	59.30	-17	20,719	-0.08%
2018/06/29	12	56.95	22	57.35	57.00	-10	20,522	-0.05%
2018/06/28	28	57.12	21	57.56	55.80	7	20,679	0.03%
2018/06/27	22	58.69	27	59.13	57.60	-5	21,421	-0.02%
2018/06/26	15	56.57	12	57.00	57.60	3	21,661	0.01%
2018/06/25	15	58.27	20	58.30	56.70	-5	22,331	-0.02%
2018/06/22	44	58.71	31	59.19	58.40	13	22,758	0.06%
2018/06/21	36	58.27	31	58.34	57.80	5	22,747	0.02%
2018/06/20	60	58.72	66	59.14	57.60	-6	22,667	-0.03%
2018/06/19	34	58.29	39	57.73	57.00	-5	22,460	-0.02%
2018/06/15	36	60.39	31	61.25	59.50	5	22,427	0.02%
2018/06/14	31	59.90	27	60.57	59.60	4	22,244	0.02%
2018/06/13	85	61.65	22	60.54	58.70	63	21,992	0.29%
2018/06/12	42	60.87	128	62.37	65.10	-86	21,603	-0.40%	大賣/
2018/06/11	74	60.42	43	60.85	60.00	31	21,153	0.15%
2018/06/08	76	60.50	75	61.24	59.60	1	21,069	0.00%
2018/06/07	33	60.04	22	60.64	59.80	11	20,875	0.05%
2018/06/06	36	61.33	6	61.58	60.60	30	20,827	0.14%
2018/06/05	61	62.52	52	62.45	60.60	9	21,042	0.04%
2018/06/04	53	67.25	10	67.87	64.40	43	20,988	0.20%
2018/06/01	63	61.99	56	63.11	66.60	7	20,470	0.03%
2018/05/31	58	63.28	50	64.02	60.60	8	19,774	0.04%
2018/05/30	20	60.42	90	60.05	61.20	-70	19,175	-0.37%
2018/05/29	21	56.65	31	57.35	57.20	-10	18,789	-0.05%
2018/05/28	74	55.90	27.4	56.12	56.70	46.6	18,734	0.25%
2018/05/25	28	53.23	38	53.44	53.80	-10	18,330	-0.05%
2018/05/24	33	51.92	7	52.10	51.80	26	18,130	0.14%
2018/05/23	26	50.60	7	50.33	50.10	19	18,104	0.10%
2018/05/22	27	51.20	35	51.12	50.70	-8	17,897	-0.04%
2018/05/21	27	51.50	10	51.26	50.60	17	17,741	0.10%
2018/05/18	24	55.05	33	53.99	52.10	-9	17,470	-0.05%
2018/05/17	39	58.06	36	58.20	57.30	3	17,203	0.02%
2018/05/16	28	59.22	13	58.99	58.20	15	17,002	0.09%
2018/05/15	21	56.62	29	57.97	59.10	-8	16,351	-0.05%
2018/05/14	15	52.66	34	53.51	53.80	-19	16,107	-0.12%
2018/05/11	16	52.19	12	51.98	50.60	4	15,878	0.03%
2018/05/10	7	53.01	4	52.80	52.60	3	15,750	0.02%
2018/05/09	20	51.66	11	50.93	51.10	9	15,652	0.06%
2018/05/08	17	53.68	6	52.22	51.60	11	15,544	0.07%
2018/05/07	79	53.34	44	53.91	54.00	35	15,424	0.23%
2018/05/04	24	49.92	30	50.34	51.00	-6	15,013	-0.04%
2018/05/03	6	47.85	9	48.78	48.50	-3	14,859	-0.02%
2018/05/02	19	49.19	13	48.61	48.10	6	15,094	0.04%
2018/04/30	14	48.74	16	49.46	50.50	-2	15,025	-0.01%
2018/04/27	11	47.51	17	48.24	48.65	-6	15,052	-0.04%
2018/04/26	13	47.48	66	47.49	47.80	-53	15,154	-0.35%
2018/04/25	41	48.43	46	48.06	46.90	-5	15,449	-0.03%
2018/04/24	67	46.14	106	45.66	47.75	-39	15,601	-0.25%	大賣/
2018/04/23	12	49.74	14	48.81	47.65	-2	15,674	-0.01%
2018/04/20	50	51.00	11	48.89	50.00	39	16,131	0.24%
2018/04/19	18	49.25	21	49.55	49.90	-3	16,878	-0.02%
2018/04/18	44	49.02	109	48.49	49.05	-65	16,811	-0.39%	大賣/
2018/04/17	42	50.48	6	50.75	47.55	36	16,604	0.22%
2018/04/16	54	53.44	33	53.65	52.70	21	16,259	0.13%
2018/04/13	37	54.22	31	54.71	54.60	6	16,165	0.04%
2018/04/12	36	55.46	32	55.93	55.90	4	16,055	0.02%
2018/04/11	2	55.25	52.9	55.26	57.30	-50.9	16,235	-0.31%
2018/04/10	39	53.62	20	54.07	52.40	19	16,328	0.12%
2018/04/09	19	55.50	3	56.83	54.00	16	16,599	0.10%
2018/04/03	6	52.85	36	53.91	55.50	-30	16,941	-0.18%
2018/04/02	11	49.84	39	50.73	50.60	-28	16,618	-0.17%
2018/03/31	8	50.17	3	50.20	49.80	5	16,814	0.03%
2018/03/30	79	50.63	87	49.80	49.50	-8	16,775	-0.05%
2018/03/29	22	46.61	69	46.99	48.35	-47	15,886	-0.30%
2018/03/28	40	46.83	17	46.79	46.50	23	15,454	0.15%
2018/03/27	5	45.44	21	44.04	46.40	-16	14,681	-0.11%
2018/03/26	19	41.31	11	41.10	42.20	8	14,229	0.06%
2018/03/23	11	39.21	78	39.73	39.50	-67	14,181	-0.47%
2018/03/22	24	41.47	32	41.23	41.00	-8	14,100	-0.06%
2018/03/21	13	41.52	13	41.15	42.00	0	13,843	0.00%
2018/03/20	12	40.32	0	0.00	39.75	12	13,608	0.09%
2018/03/19	0	0.00	1	40.45	40.45	-1	13,536	-0.01%
2018/03/16	1	39.75	12	39.69	39.60	-11	13,452	-0.08%
2018/03/15	15	39.62	13	39.71	39.70	2	13,402	0.01%
2018/03/14	16	40.58	10	40.70	40.30	6	13,392	0.04%
2018/03/13	6	40.20	4	40.08	39.85	2	13,261	0.02%
2018/03/12	26	39.87	30	40.40	40.20	-4	13,267	-0.03%
2018/03/09	89	39.87	26	40.43	39.40	63	13,276	0.47%
2018/03/08	10	39.00	37	39.32	40.65	-27	13,007	-0.21%
2018/03/07	26	38.53	18	39.16	37.80	8	12,640	0.06%
2018/03/06	0	0.00	96	37.87	37.75	-96	12,779	-0.75%
2018/03/05	21	38.43	4	38.51	37.50	17	13,422	0.13%
2018/03/02	21	39.21	8	39.48	39.10	13	13,869	0.09%
2018/03/01	7	37.77	13	38.26	39.40	-6	13,587	-0.04%
2018/02/27	6	37.21	4	38.06	37.00	2	13,458	0.01%
2018/02/26	4	38.10	3	37.97	37.65	1	13,563	0.01%
2018/02/23	1	37.75	23	37.15	37.65	-22	13,544	-0.16%
2018/02/22	0	0.00	20	35.01	35.65	-20	13,578	-0.15%
2018/02/21	1	35.40	2	35.33	35.50	-1	13,554	-0.01%
2018/02/12	51	33.08	2	33.25	33.90	49	13,482	0.36%
2018/02/08	1	33.70	0	0.00	33.20	1	13,354	0.01%
2018/02/07	1	34.00	22	34.35	34.60	-21	13,440	-0.16%
2018/02/06	10	34.20	14	33.14	32.35	-4	13,389	-0.03%
2018/02/05	5	35.05	2	34.95	35.80	3	13,266	0.02%
2018/02/02	2	36.68	0	0.00	36.30	2	13,266	0.02%
2018/02/01	0	0.00	12	36.68	36.60	-12	13,289	-0.09%
2018/01/31	14	36.77	20	36.45	36.45	-6	13,308	-0.05%
2018/01/30	10	38.20	26	36.93	36.90	-16	13,336	-0.12%
2018/01/29	12	38.88	3	38.97	38.25	9	13,305	0.07%
2018/01/26	11	37.63	12	38.80	38.95	-1	13,367	-0.01%
2018/01/25	65	39.25	54	38.98	37.90	11	13,386	0.08%
2018/01/24	84	38.92	60	38.84	38.70	24	13,297	0.18%
2018/01/23	5	39.33	4	39.29	38.30	1	13,411	0.01%
2018/01/22	19	39.73	14	39.55	39.40	5	13,872	0.04%
2018/01/19	53	39.84	31	39.29	39.90	22	14,166	0.16%
2018/01/18	26	39.51	58	39.65	38.90	-32	13,806	-0.23%
2018/01/17	44	39.25	85	39.69	39.70	-41	13,511	-0.30%
2018/01/16	57	37.86	44	38.12	38.55	13	13,081	0.10%
2018/01/15	52	36.03	148	36.93	38.10	-96	12,653	-0.76%	大賣/
2018/01/12	0	0.00	24	34.89	34.65	-24	11,733	-0.20%
2018/01/11	3	34.00	26	34.42	34.10	-23	11,646	-0.20%
2018/01/10	42	33.69	8	34.25	33.40	34	11,639	0.29%
2018/01/09	32	33.96	11	33.97	33.95	21	11,694	0.18%
2018/01/08	21	35.32	0	0.00	34.35	21	11,867	0.18%
2018/01/05	10	35.85	64	36.09	36.15	-54	11,897	-0.45%
2018/01/04	45	34.80	103	35.08	35.30	-58	11,835	-0.49%	大賣/
2018/01/03	91	33.42	76	33.84	33.55	15	11,730	0.13%
2018/01/02	67	31.88	121	32.36	32.40	-54	11,342	-0.48%	大賣/