強茂 (2481)-第一金-台中券商分點個股進出

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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	1	59.10	1	59.00	59.40	0	1,385	0.00%
2024/03/28	1	57.70	0	0.00	57.40	1	1,568	0.06%
2024/03/26	0	0.00	0.8	57.20	56.70	-0.8	1,581	-0.05%
2024/03/13	0	0.00	1	58.00	58.40	-1	2,361	-0.04%
2024/03/11	1	58.90	0	0.00	59.00	1	2,378	0.04%
2024/03/07	0.1	60.20	1	60.20	60.30	-1	2,431	-0.04%
2024/03/05	1	61.00	1	61.20	61.20	0	2,838	0.00%
2024/03/04	0.2	61.90	0	0.00	61.50	0.2	2,886	0.01%
2024/03/01	0.6	62.20	0	0.00	62.00	0.6	2,874	0.02%
2024/02/02	2	61.80	2	61.90	61.80	0	2,901	0.00%
2024/01/24	0	0.00	1	64.00	63.90	-1	2,883	-0.03%
2024/01/17	0	0.00	1	63.90	63.10	-1	2,895	-0.03%
2024/01/12	3	63.07	0	0.00	63.10	3	2,793	0.11%
2024/01/11	1	63.40	0	0.00	63.90	1	2,783	0.04%
2024/01/04	0	0.00	1	65.30	65.00	-1	2,764	-0.04%
2023/12/27	1	68.70	0	0.00	68.50	1	2,589	0.04%
2023/12/25	1	70.20	0	0.00	69.30	1	2,552	0.04%
2023/12/22	1	69.30	0	0.00	69.60	1	2,486	0.04%
2023/12/19	1	68.50	1	69.30	68.50	0	2,392	0.00%
2023/12/18	3	69.90	0	0.00	69.30	3	2,342	0.13%
2023/12/15	4	71.98	4.1	71.02	69.30	-0.1	2,231	0.00%
2023/12/14	2	70.35	2	70.05	70.30	0	1,847	0.00%
2023/12/12	0	0.00	1	69.00	69.00	-1	1,771	-0.06%
2023/12/08	1	68.50	0	0.00	68.60	1	1,714	0.06%
2023/12/07	0.1	67.20	0	0.00	67.10	0.1	1,699	0.01%
2023/12/06	1	67.90	0	0.00	67.90	1	1,696	0.06%
2023/12/04	1	69.80	1	68.80	68.50	0	1,630	0.00%
2023/12/01	3	70.30	4	69.70	70.20	-1	1,573	-0.06%
2023/11/30	6	70.93	5	70.52	70.70	1	1,431	0.07%
2023/11/27	1	64.10	0	0.00	63.00	1	1,117	0.09%
2023/11/03	2	61.10	0	0.00	61.00	2	1,449	0.14%
2023/10/31	0.1	60.00	0	0.00	59.60	0.1	1,525	0.01%
2023/10/26	0.2	62.50	0	0.00	62.20	0.2	1,693	0.01%
2023/09/18	1	67.50	3	67.13	67.10	-2	5,793	-0.03%
2023/09/12	0	0.00	0.1	65.80	65.80	-0.1	5,816	0.00%
2023/09/05	0	65.30	1	65.70	65.80	-1	5,961	-0.02%
2023/08/31	1	64.20	1	63.70	64.20	0	5,992	0.00%
2023/08/30	0	0.00	1	63.60	64.00	-1	6,007	-0.02%
2023/08/25	1	62.60	0	0.00	62.20	1	6,093	0.02%
2023/08/23	0	0.00	1	62.30	62.30	-1	6,159	-0.02%
2023/08/18	2	63.00	0	0.00	63.10	2	6,202	0.03%
2023/08/14	0	64.40	0	0.00	62.60	0	6,204	0.00%
2023/08/11	0.1	65.40	2	66.80	65.20	-1.9	6,171	-0.03%
2023/08/10	0	0.00	3	67.17	66.80	-3	6,139	-0.05%
2023/08/09	0	0.00	2	70.10	70.30	-2	6,052	-0.03%
2023/08/07	0	0.00	0.1	72.80	72.90	-0.1	5,999	0.00%
2023/08/02	1	72.00	1	72.20	71.70	0	6,010	0.00%
2023/08/01	1	72.70	0	0.00	73.50	1	5,947	0.02%
2023/07/28	2	74.80	3	75.10	74.80	-1	5,830	-0.02%
2023/07/27	3	77.30	0	0.00	77.80	3	5,781	0.05%
2023/07/25	0	0.00	2	76.65	76.50	-2	5,677	-0.04%
2023/07/24	1	77.60	1	76.10	76.30	0	5,619	0.00%
2023/07/20	2	78.35	0	0.00	78.60	2	5,494	0.04%
2023/07/18	8	82.84	9	81.11	79.90	-1	5,296	-0.02%
2023/07/17	3	79.30	2	79.65	80.10	1	4,748	0.02%
2023/07/14	11	76.32	10	76.27	78.00	1	4,388	0.02%
2023/07/13	9	76.63	6	75.78	75.20	3	4,225	0.07%
2023/07/12	14	79.98	73	77.19	76.30	-59	4,058	-1.45%
2023/07/11	74	78.03	20	76.75	79.00	54	3,399	1.59%
2023/07/10	5	71.92	6	71.95	71.90	-1	2,663	-0.04%
2023/07/07	1	68.50	0	0.00	68.00	1	2,516	0.04%
2023/07/06	0	0.00	1	70.50	69.60	-1	2,535	-0.04%
2023/07/05	1	70.00	1	70.40	70.10	0	2,547	0.00%
2023/07/04	1	69.50	1	69.50	69.50	0	2,554	0.00%
2023/07/03	1	69.80	1	69.60	69.40	0	2,600	0.00%
2023/06/27	3	70.40	3	70.53	68.90	0	3,105	0.00%
2023/06/26	4	69.33	0	0.00	69.80	4	3,064	0.13%
2023/06/21	0	0.00	1	68.90	69.30	-1	3,102	-0.03%
2023/06/20	1	67.90	0	0.00	68.20	1	3,213	0.03%
2023/06/19	1	67.90	1	67.90	67.80	0	3,365	0.00%
2023/06/14	0	0.00	1	70.10	70.00	-1	3,677	-0.03%
2023/06/09	2	71.00	0	0.00	70.90	2	3,746	0.05%
2023/06/06	0	0.00	0.2	70.00	69.40	-0.2	3,969	-0.01%
2023/06/05	0	0.00	3	71.40	71.00	-3	4,284	-0.07%
2023/06/02	4	71.33	0	0.00	71.00	4	4,565	0.09%
2023/06/01	0	0.00	1	70.20	70.40	-1	4,811	-0.02%
2023/05/31	0.1	69.70	0	0.00	70.00	0.1	4,813	0.00%
2023/05/23	0.1	67.90	0	0.00	67.50	0.1	4,779	0.00%
2023/05/22	0	0.00	0.3	67.30	67.50	-0.3	4,775	-0.01%
2023/05/19	1	67.00	1	67.50	67.00	0	4,807	0.00%
2023/05/18	0	0.00	1	66.40	66.90	-1	4,852	-0.02%
2023/05/17	0.2	66.10	0	0.00	66.00	0.2	4,888	0.00%
2023/05/16	1.1	65.98	0	0.00	65.80	1.1	4,896	0.02%
2023/05/15	0	0.00	1	64.70	64.70	-1	4,903	-0.02%
2023/05/12	1	65.30	0	0.00	65.80	1	4,943	0.02%
2023/05/10	0	0.00	2	67.10	66.70	-2	5,006	-0.04%
2023/05/09	1	65.20	0	0.00	65.00	1	5,044	0.02%
2023/05/03	2	66.50	0	0.00	66.70	2	5,474	0.04%
2023/05/02	0	0.00	2	66.80	67.00	-2	5,540	-0.04%
2023/04/28	2	65.40	0	0.00	65.40	2	5,623	0.04%
2023/04/25	2	64.95	2	67.10	64.30	0	5,597	0.00%
2023/04/24	0	0.00	1	66.60	66.60	-1	5,574	-0.02%
2023/04/18	3	72.20	0	0.00	71.60	3	5,527	0.05%
2023/04/17	1	72.30	1	72.10	72.20	0	5,455	0.00%
2023/04/14	0	0.00	2	69.60	69.90	-2	5,370	-0.04%
2023/04/13	0	0.00	2	70.80	70.10	-2	5,323	-0.04%
2023/04/11	0	0.00	1	71.50	72.00	-1	5,249	-0.02%
2023/04/10	0	0.00	1	71.30	71.70	-1	5,239	-0.02%
2023/04/07	4	71.23	1	71.20	71.50	3	5,213	0.06%
2023/04/06	1	71.70	2	71.30	71.70	-1	5,181	-0.02%
2023/03/31	0	0.00	1	71.20	71.30	-1	5,147	-0.02%
2023/03/30	0	0.00	1	70.90	70.80	-1	5,119	-0.02%
2023/03/29	0	0.00	3	70.93	71.00	-3	5,091	-0.06%
2023/03/28	20	71.94	26	71.91	70.50	-6	4,993	-0.12%
2023/03/24	1	70.10	4	69.90	70.00	-3	4,711	-0.06%
2023/03/23	17	70.14	10	70.30	70.30	7	4,743	0.15%
2023/03/22	23	72.11	35	72.32	72.00	-12	4,658	-0.26%
2023/03/21	3	71.00	4	71.00	71.30	-1	4,563	-0.02%
2023/03/20	7	72.19	8	72.41	71.00	-1	4,701	-0.02%
2023/03/15	1	69.40	1	69.00	69.00	0	4,388	0.00%
2023/03/14	0	0.00	10	68.10	68.10	-10	4,401	-0.23%
2023/03/13	4	67.90	0	0.00	69.10	4	4,451	0.09%
2023/03/10	5	69.00	5	69.24	69.40	0	4,458	0.00%
2023/03/09	21.1	72.05	0	0.00	71.70	21.1	4,608	0.46%
2023/03/08	8	72.83	8	72.41	72.10	0	4,625	0.00%
2023/03/07	22	71.49	17	71.82	71.80	5	4,341	0.12%
2023/03/06	7.2	71.53	9	70.99	70.70	-1.8	4,092	-0.04%
2023/03/03	1	66.60	0	0.00	66.50	1	3,800	0.03%
2023/02/23	0	0.00	0.1	66.80	66.50	-0.1	3,851	0.00%
2023/02/21	0	0.00	1	67.70	67.60	-1	3,879	-0.03%
2023/02/20	1	67.20	0	0.00	67.50	1	3,947	0.03%
2023/02/15	2	67.20	2	66.30	66.30	0	3,941	0.00%
2023/02/13	1	66.40	0	0.00	66.50	1	3,927	0.03%
2023/02/10	4	67.70	0	0.00	67.00	4	3,946	0.10%
2023/02/08	1	68.50	0	0.00	68.70	1	3,918	0.03%
2023/02/07	0	0.00	3	69.00	69.10	-3	3,901	-0.08%
2023/02/03	6	69.40	8	68.66	69.10	-2	3,846	-0.05%
2023/02/02	11	68.04	11	67.19	68.10	0	3,694	0.00%
2023/02/01	1	68.10	1	67.10	67.10	0	3,638	0.00%
2023/01/31	0.1	65.90	0	0.00	66.30	0.1	3,600	0.00%
2023/01/30	2	65.40	2	65.00	65.30	0	3,581	0.00%
2023/01/12	2	63.90	0	0.00	62.00	2	3,574	0.06%
2023/01/09	0	0.00	0.1	62.80	63.00	-0.1	3,665	0.00%
2022/12/21	0	0.00	1	61.00	60.60	-1	4,149	-0.02%
2022/12/20	1	64.30	0	0.00	61.20	1	4,155	0.02%
2022/12/19	0	0.00	1	63.00	63.90	-1	4,177	-0.02%
2022/12/15	1	65.40	2	65.90	65.40	-1	4,215	-0.02%
2022/12/14	0	64.80	0	0.00	65.00	0	4,141	0.00%
2022/12/13	2	64.40	3	64.40	64.60	-1	4,113	-0.02%
2022/12/12	2	64.90	1	64.50	64.20	1	4,051	0.02%
2022/12/09	0	0.00	1	62.70	62.20	-1	3,860	-0.03%
2022/12/08	1	62.50	0	0.00	63.00	1	3,895	0.03%
2022/12/06	1	64.70	0	0.00	63.50	1	3,934	0.03%
2022/12/05	1	64.90	2	64.80	66.00	-1	3,979	-0.03%
2022/12/02	1	65.40	3	66.10	65.70	-2	4,065	-0.05%
2022/12/01	35	66.09	30.1	65.75	65.60	5	4,047	0.12%
2022/11/30	0	0.00	1	62.20	63.10	-1	3,926	-0.03%
2022/11/29	2	60.80	1	61.30	60.70	1	3,892	0.03%
2022/11/28	1	61.10	0	0.00	61.30	1	3,919	0.03%
2022/11/25	0.2	61.30	0	0.00	60.40	0.2	4,007	0.01%
2022/11/24	0.3	60.50	0	0.00	60.70	0.3	4,036	0.01%
2022/11/10	1	57.50	0	0.00	58.10	1	5,312	0.02%
2022/11/08	1	58.00	0	0.00	57.30	1	5,579	0.02%
2022/11/07	0	0.00	3	57.80	58.30	-3	5,601	-0.05%
2022/11/01	0	0.00	6	55.83	55.90	-6	5,908	-0.10%
2022/10/31	5	55.00	0	0.00	55.10	5	6,159	0.08%
2022/10/24	0	0.00	1	53.30	53.10	-1	6,523	-0.02%
2022/10/20	2	52.00	0	0.00	53.30	2	6,603	0.03%
2022/10/18	3	52.60	0	0.00	53.60	3	6,692	0.04%
2022/10/17	3	50.80	0	0.00	52.00	3	6,812	0.04%
2022/10/14	0	0.00	2	53.00	53.00	-2	7,022	-0.03%
2022/10/13	0	0.00	40	50.95	49.10	-40	7,058	-0.57%
2022/10/12	1	53.50	0	0.00	53.20	1	7,066	0.01%
2022/10/11	20	55.35	0	0.00	54.20	20	7,092	0.28%
2022/10/06	20	57.85	0	0.00	58.00	20	7,179	0.28%
2022/10/05	0	0.00	27	58.31	57.10	-27	7,199	-0.38%
2022/10/04	5	58.50	0	0.00	58.60	5	7,171	0.07%
2022/10/03	12	57.41	0	0.00	57.20	12	7,236	0.17%
2022/09/30	17	56.15	0	0.00	57.00	17	7,381	0.23%
2022/09/29	22	56.14	0	0.00	56.00	22	7,404	0.30%
2022/09/28	2.1	56.88	0	0.00	55.00	2.1	7,415	0.03%
2022/09/26	2	59.10	1	61.20	57.90	1	7,571	0.01%
2022/09/15	1	67.40	0	0.00	66.40	1	7,899	0.01%
2022/09/13	1	67.30	0	0.00	67.00	1	7,975	0.01%
2022/09/12	2	67.95	13	67.52	67.80	-11	8,102	-0.14%
2022/09/08	0	0.00	10.2	67.79	68.50	-10.2	8,290	-0.12%
2022/09/07	0	0.00	1	64.40	64.40	-1	8,456	-0.01%
2022/09/06	0	0.00	20	64.00	63.60	-20	8,418	-0.24%
2022/09/05	0	0.00	1	69.00	67.50	-1	8,364	-0.01%
2022/09/02	3	70.90	3.4	70.29	69.70	-0.4	8,340	0.00%
2022/09/01	1	70.00	0	0.00	68.90	1	8,309	0.01%
2022/08/31	1	69.30	1	70.10	69.90	0	8,199	0.00%
2022/08/30	6	68.97	1	69.10	69.10	5	8,195	0.06%
2022/08/29	11	68.64	3	68.53	68.30	8	8,202	0.10%
2022/08/26	15	71.14	2	71.25	71.60	13	8,191	0.16%
2022/08/25	11	71.25	50	70.43	70.10	-39	8,089	-0.48%
2022/08/22	2	69.10	0	0.00	69.30	2	8,299	0.02%
2022/08/19	2	70.20	0	0.00	69.90	2	8,332	0.02%
2022/08/18	1	69.80	1	69.80	70.40	0	8,275	0.00%
2022/08/17	25	71.22	4	71.65	71.00	21	8,186	0.26%
2022/08/16	0.2	69.60	1	68.20	70.20	-0.8	7,927	-0.01%
2022/08/15	0	0.00	1	67.40	67.90	-1	7,819	-0.01%
2022/08/11	2	67.10	0	0.00	66.30	2	7,936	0.03%
2022/08/10	3	67.80	5	67.42	66.80	-2	8,128	-0.02%
2022/08/08	1	66.10	8	66.00	67.30	-7	8,537	-0.08%
2022/08/05	4	68.00	3	68.10	67.60	1	8,520	0.01%
2022/08/04	10	65.71	4	65.60	66.70	6	8,413	0.07%
2022/08/03	0	0.00	5	63.50	63.40	-5	8,327	-0.06%
2022/08/02	0	0.00	20	63.00	63.50	-20	8,470	-0.24%
2022/08/01	2	65.10	2	64.80	64.80	0	8,563	0.00%
2022/07/29	0	0.00	1	65.00	65.00	-1	8,652	-0.01%
2022/07/27	1	63.60	1	63.30	64.50	0	8,971	0.00%
2022/07/26	1	63.60	0	0.00	62.60	1	9,027	0.01%
2022/07/22	1	65.50	6	65.92	65.80	-5	9,176	-0.05%
2022/07/21	12	64.20	9	65.36	66.20	3	9,223	0.03%
2022/07/20	3	62.03	2	62.80	62.40	1	9,154	0.01%
2022/07/19	0	0.00	11	61.05	60.90	-11	9,272	-0.12%
2022/07/18	8	59.68	2	59.30	59.80	6	9,442	0.06%
2022/07/15	1.1	58.30	1	57.70	59.00	0.1	9,747	0.00%
2022/07/14	2	55.50	0	0.00	58.30	2	10,055	0.02%
2022/07/13	27	57.31	0	0.00	55.80	27	10,347	0.26%
2022/07/12	6	55.13	0	0.00	54.80	6	10,689	0.06%
2022/07/11	4	58.95	6	57.97	58.10	-2	10,957	-0.02%
2022/07/08	15	57.73	5	58.40	58.00	10	11,017	0.09%
2022/07/07	3	55.23	1	53.00	55.80	2	10,898	0.02%
2022/07/05	5	56.00	1	56.10	56.50	4	10,938	0.04%
2022/07/04	1	58.30	0	0.00	56.90	1	10,930	0.01%
2022/07/01	1	59.60	0	61.20	57.90	1	11,029	0.01%
2022/06/30	0	0.00	2	64.00	63.00	-2	11,036	-0.02%
2022/06/27	0	69.80	0	0.00	70.00	0	13,329	0.00%
2022/06/23	0	0.00	1	66.40	66.30	-1	13,603	-0.01%
2022/06/22	0	0.00	2	68.15	66.60	-2	13,864	-0.01%
2022/06/21	2	68.65	5	67.40	69.40	-3	14,058	-0.02%
2022/06/20	5	66.72	1	67.80	66.10	4	14,344	0.03%
2022/06/17	15.1	69.83	3.4	69.34	69.10	11.8	14,401	0.08%
2022/06/16	10.1	73.83	0	0.00	71.60	10.1	14,233	0.07%
2022/06/15	2	79.35	2	78.40	79.00	0	14,183	0.00%
2022/06/14	1	77.80	9	78.84	78.90	-8	14,341	-0.06%
2022/06/13	0	79.90	1	80.20	79.50	-1	14,314	-0.01%
2022/06/10	4	80.88	1	81.00	81.80	3	14,409	0.02%
2022/06/09	1	80.90	0	0.00	81.50	1	14,480	0.01%
2022/06/08	7	81.00	1	81.40	80.80	6	14,506	0.04%
2022/06/06	1	81.20	1.4	81.86	81.40	-0.4	14,548	0.00%
2022/06/02	2	83.30	6	83.23	83.10	-4	14,535	-0.03%
2022/06/01	3	85.65	3	84.50	84.00	0	14,505	0.00%
2022/05/31	22.1	84.36	15	83.93	83.80	7.1	14,345	0.05%
2022/05/30	7	83.01	4	83.33	84.50	3	14,193	0.02%
2022/05/27	1	80.50	5	80.50	80.20	-4	13,953	-0.03%
2022/05/26	1	79.00	0	0.00	78.90	1	13,935	0.01%
2022/05/25	0	0.00	1.1	79.93	80.20	-1.1	13,923	-0.01%
2022/05/24	1	80.00	0	0.00	78.70	1	13,997	0.01%
2022/05/23	3	82.40	3	81.67	81.20	0	14,026	0.00%
2022/05/20	1	80.80	1	81.00	81.20	0	14,123	0.00%
2022/05/19	1	79.10	6	78.75	81.20	-5	14,577	-0.03%
2022/05/18	12	81.53	6	81.15	81.20	6	14,594	0.04%
2022/05/17	9	80.41	15	81.26	82.40	-6	14,434	-0.04%
2022/05/16	3	78.50	7	79.69	78.40	-4	14,348	-0.03%
2022/05/13	10	77.27	2	77.20	77.20	8	14,440	0.06%
2022/05/12	1	76.70	13	77.18	75.50	-12	14,713	-0.08%
2022/05/11	33	77.45	22	77.38	77.10	11	15,081	0.07%
2022/05/10	11	75.30	14	75.03	75.50	-3	14,961	-0.02%
2022/05/09	14	78.75	11	77.18	77.10	3	15,062	0.02%
2022/05/06	5	80.28	1	80.70	81.20	4	15,546	0.03%
2022/05/05	2.2	81.85	3	81.83	81.40	-0.8	15,572	-0.01%
2022/05/04	3.1	78.41	1	78.70	78.60	2.1	15,326	0.01%
2022/05/03	6	76.83	5	78.18	77.90	1	15,547	0.01%
2022/04/29	3	76.67	1	77.20	76.10	2	15,578	0.01%
2022/04/28	2	74.35	1	75.10	76.00	1	15,557	0.01%
2022/04/27	4.2	73.93	5	73.92	76.10	-0.8	15,466	-0.01%
2022/04/26	1.6	77.73	12	76.68	77.00	-10.4	15,339	-0.07%
2022/04/25	11	79.00	1	79.30	78.70	10	15,252	0.07%
2022/04/22	4	83.63	2	83.60	82.80	2	15,120	0.01%
2022/04/21	14	83.67	2	82.45	84.60	12	14,983	0.08%
2022/04/20	6.7	81.16	4	80.85	80.80	2.7	14,855	0.02%
2022/04/19	1.5	82.61	5	80.96	80.60	-3.5	14,623	-0.02%
2022/04/18	6.7	83.00	2	82.95	82.00	4.7	14,444	0.03%
2022/04/15	8	85.44	1	85.70	85.00	7	14,235	0.05%
2022/04/14	8	92.75	1	92.10	90.80	7	14,260	0.05%
2022/04/12	5.1	93.42	0	94.00	93.30	5.1	14,352	0.04%
2022/04/11	0	0.00	5	95.66	95.00	-5	14,407	-0.03%
2022/04/08	1	98.11	0	0.00	98.10	1	14,392	0.01%
2022/04/07	7.1	100.48	7	101.00	98.00	0.1	14,346	0.00%
2022/04/06	6	100.17	5	101.50	101.50	1	14,168	0.01%
2022/04/01	7	99.80	9	99.79	100.50	-2	14,162	-0.01%
2022/03/31	18	104.11	57	104.52	102.00	-39	13,986	-0.28%
2022/03/30	68	106.45	22	107.48	105.00	46	13,567	0.34%
2022/03/29	3	99.97	3	99.17	98.80	0	12,340	0.00%
2022/03/28	1	98.10	0	0.00	98.40	1	12,524	0.01%
2022/03/25	1.6	100.64	2	101.00	99.90	-0.4	12,582	0.00%
2022/03/24	2	97.80	0	0.00	97.80	2	12,322	0.02%
2022/03/23	1	100.00	1	99.30	99.60	0	12,188	0.00%
2022/03/22	6	101.58	3	102.50	102.50	3	12,003	0.02%
2022/03/21	12	105.50	11	106.36	105.00	1	11,884	0.01%
2022/03/18	4	103.88	7	104.21	105.00	-3	11,866	-0.03%
2022/03/17	5	102.50	4	100.75	102.00	1	11,702	0.01%
2022/03/16	0	0.00	1	97.50	96.30	-1	11,705	-0.01%
2022/03/15	3.1	98.09	4	95.50	95.00	-0.9	11,863	-0.01%
2022/03/14	3	103.00	0	0.00	102.00	3	11,960	0.03%
2022/03/11	0	0.00	1	100.50	101.00	-1	12,395	-0.01%
2022/03/10	1	100.00	3	100.67	99.50	-2	12,755	-0.02%
2022/03/09	2	96.75	0	0.00	97.70	2	13,630	0.01%
2022/03/08	5	95.00	1	93.10	93.70	4	13,895	0.03%
2022/03/07	2	97.75	0	0.00	97.30	2	14,153	0.01%
2022/03/03	1	104.00	0	0.00	103.00	1	14,750	0.01%
2022/03/01	0	101.50	0	0.00	103.50	0	15,294	0.00%
2022/02/25	0	101.50	0	0.00	100.50	0	15,771	0.00%
2022/02/24	7	100.21	1	99.71	99.40	6	16,240	0.04%
2022/02/23	1	102.56	4	102.88	104.00	-3	16,640	-0.02%
2022/02/22	2	103.75	4	103.50	102.50	-2	17,811	-0.01%
2022/02/21	15	110.10	8	108.56	106.00	7	18,081	0.04%
2022/02/18	4	108.00	9	108.89	109.00	-5	17,897	-0.03%
2022/02/17	7	105.64	3	106.67	107.00	4	18,019	0.02%
2022/02/16	2	107.00	2	107.25	107.00	0	18,175	0.00%
2022/02/15	15	107.87	4	107.88	105.00	11	18,300	0.06%
2022/02/14	10	106.00	69	106.39	106.00	-59	18,441	-0.32%
2022/02/11	66	106.09	10	105.85	105.00	56	18,444	0.30%
2022/02/10	0	0.00	14	102.14	103.00	-14	18,668	-0.07%
2022/02/09	5	103.20	7	103.21	103.00	-2	19,384	-0.01%
2022/02/08	15	101.63	14	100.99	102.00	1	19,523	0.01%
2022/02/07	0	0.00	4	93.68	95.00	-4	19,910	-0.02%
2022/01/26	1	90.50	1	89.80	90.50	0	20,923	0.00%
2022/01/25	8	90.58	0	0.00	89.50	8	22,423	0.04%
2022/01/24	0	0.00	1	85.20	91.30	-1	22,697	0.00%
2022/01/18	0	0.00	10	92.40	92.40	-10	25,087	-0.04%
2022/01/13	3	91.03	2	90.40	90.60	1	27,169	0.00%
2022/01/12	0	0.00	4	93.10	92.70	-4	27,947	-0.01%
2022/01/11	1	94.30	0	0.00	93.70	1	28,558	0.00%
2022/01/10	2	95.65	1	96.00	98.60	1	28,664	0.00%
2022/01/07	4	96.27	2	96.25	95.00	2	28,617	0.01%
2022/01/06	1	100.50	90	100.12	100.50	-89	28,343	-0.31%
2022/01/05	5	100.50	5	102.50	102.00	0	28,453	0.00%
2022/01/04	1	103.50	3	104.00	104.00	-2	28,502	-0.01%
2022/01/03	4	105.88	0	0.00	105.50	4	28,716	0.01%
2021/12/29	2	107.50	2	106.50	107.00	0	28,910	0.00%
2021/12/28	2	109.50	0	0.00	108.00	2	29,134	0.01%
2021/12/27	3	108.83	4	108.00	109.00	-1	29,185	0.00%
2021/12/24	11	110.00	4	111.00	107.50	7	29,287	0.02%
2021/12/23	5	111.00	7	111.43	111.50	-2	29,125	-0.01%
2021/12/22	11	110.05	8	110.06	108.00	3	29,022	0.01%
2021/12/21	7	108.29	9	109.28	108.00	-2	28,709	-0.01%
2021/12/20	2	106.00	0	0.00	105.00	2	28,555	0.01%
2021/12/17	2	104.25	0	0.00	104.50	2	28,800	0.01%
2021/12/16	4	107.75	14	108.75	109.00	-10	28,899	-0.03%
2021/12/15	0	0.00	1	103.00	106.00	-1	28,763	0.00%
2021/12/14	1	102.00	1	102.50	102.50	0	28,719	0.00%
2021/12/13	1	107.00	0.4	105.09	106.00	0.6	28,701	0.00%
2021/12/10	0	0.00	1.1	106.00	105.00	-1.1	28,726	0.00%
2021/12/09	6	110.17	12	112.92	109.00	-6	28,660	-0.02%
2021/12/08	25	112.68	6	112.08	112.00	19	28,764	0.07%
2021/12/07	16	112.78	41	113.06	110.00	-25	28,852	-0.09%
2021/12/06	14	112.39	51.9	112.04	113.00	-37.9	28,486	-0.13%
2021/12/03	103.1	114.59	51	113.23	111.50	52.1	28,344	0.18%	大買/
2021/12/02	9	112.00	7	111.14	107.00	2	27,818	0.01%
2021/12/01	33	111.03	31	110.68	110.50	2	27,901	0.01%
2021/11/30	8	108.25	10	109.05	110.50	-2	28,112	-0.01%
2021/11/29	34.1	104.31	34	104.38	106.00	0.1	28,267	0.00%
2021/11/26	7	105.21	5	105.70	103.50	2	28,113	0.01%
2021/11/25	26.2	110.78	47	110.29	108.00	-20.9	27,981	-0.07%
2021/11/24	33	110.17	11	110.09	112.00	22	27,809	0.08%
2021/11/23	24.6	110.21	18	109.39	106.00	6.6	27,568	0.02%
2021/11/22	14	111.64	23	109.39	108.50	-9	27,561	-0.03%
2021/11/19	35	112.04	43	112.29	111.50	-8	27,864	-0.03%
2021/11/18	10.1	104.75	10	105.25	106.00	0.1	27,212	0.00%
2021/11/17	6	102.75	7	102.43	102.00	-1	27,315	0.00%
2021/11/16	4	99.83	5	100.56	98.20	-1	27,667	0.00%
2021/11/15	4	100.50	1	100.50	100.50	3	28,029	0.01%
2021/11/12	5.3	102.17	1	100.50	100.50	4.3	28,240	0.02%
2021/11/11	6	99.77	16	100.81	101.00	-10	28,331	-0.04%
2021/11/10	5	96.68	31	97.43	97.90	-26	28,092	-0.09%
2021/11/09	69	99.04	46	98.43	98.00	23	27,946	0.08%
2021/11/08	109	101.76	107	100.30	99.20	2	27,499	0.01%	大買/大賣/
2021/11/05	13	110.04	100	108.62	110.00	-87	26,953	-0.32%
2021/11/04	61.1	113.08	29	112.66	110.00	32.1	26,808	0.12%
2021/11/03	21	107.76	22.2	109.16	108.00	-1.2	26,125	0.00%
2021/11/02	107.3	117.53	127	117.59	111.50	-19.8	25,206	-0.08%	大買/大賣/
2021/11/01	131	121.71	42	120.58	123.50	89	23,823	0.37%	大買/
2021/10/29	23	114.33	14	115.04	112.50	9	23,484	0.04%
2021/10/28	97	107.60	33	108.20	107.50	64	22,973	0.28%
2021/10/27	59	107.45	37	107.35	107.00	22	22,734	0.10%
2021/10/26	16	107.44	33	107.42	101.50	-17	22,334	-0.08%
2021/10/25	24	105.17	30.1	104.13	105.50	-6.1	22,136	-0.03%
2021/10/22	42	103.37	30.4	101.22	101.50	11.6	22,045	0.05%
2021/10/21	40.2	100.75	130	100.24	100.50	-89.9	22,333	-0.40%	大賣/
2021/10/20	38	97.33	13	97.91	96.80	25	22,038	0.11%
2021/10/19	85	101.04	26	99.35	101.50	59	22,139	0.27%
2021/10/18	12	93.06	8	93.45	92.60	4	21,900	0.02%
2021/10/15	16	91.48	16	92.04	91.40	0	22,556	0.00%
2021/10/14	0	0.00	4	89.00	89.00	-4	23,483	-0.02%
2021/10/13	11	90.19	2	88.80	87.40	9	23,748	0.04%
2021/10/12	6	93.42	7	94.80	93.30	-1	24,108	0.00%
2021/10/08	4	92.93	9	92.46	94.00	-5	24,790	-0.02%
2021/10/07	12	89.84	9	89.53	89.50	3	25,392	0.01%
2021/10/06	1	86.20	0	0.00	86.20	1	25,823	0.00%
2021/10/05	5	86.50	10	84.75	86.50	-5	26,290	-0.02%
2021/10/01	2	85.90	1	83.60	84.10	1	26,890	0.00%
2021/09/30	0	0.00	5	89.58	89.30	-5	27,668	-0.02%
2021/09/29	5	90.00	0	0.00	87.70	5	28,122	0.02%
2021/09/28	6	92.43	1	92.10	91.80	5	28,938	0.02%
2021/09/27	6	95.40	4	94.83	94.60	2	29,581	0.01%
2021/09/24	13.2	96.39	4	96.80	95.00	9.2	30,007	0.03%
2021/09/23	0	0.00	13	93.54	95.40	-13	30,217	-0.04%
2021/09/17	0	0.00	4	91.48	92.30	-4	31,093	-0.01%
2021/09/16	3	90.70	0	0.00	90.40	3	31,844	0.01%
2021/09/15	3	91.20	6	92.17	92.30	-3	32,181	-0.01%
2021/09/14	13	92.58	5	91.94	91.70	8	32,862	0.02%
2021/09/13	8	95.90	4	93.50	92.30	4	33,164	0.01%
2021/09/10	7	91.37	7	93.51	94.90	0	33,443	0.00%
2021/09/09	1	91.00	7	93.17	93.90	-6	34,291	-0.02%
2021/09/08	10	91.58	7	91.84	90.50	3	35,196	0.01%
2021/09/07	22	91.79	19	92.79	94.30	3	35,488	0.01%
2021/09/06	19.1	98.30	16	97.73	94.50	3.1	35,198	0.01%
2021/09/03	14	98.35	20	97.84	98.50	-6	34,882	-0.02%
2021/09/02	24.1	105.09	16	105.97	100.50	8.1	34,527	0.02%
2021/09/01	1	109.50	0	0.00	111.00	1	34,572	0.00%
2021/08/31	3	107.67	1	108.50	108.50	2	34,495	0.01%
2021/08/30	1	109.50	4	108.63	110.00	-3	34,408	-0.01%
2021/08/27	21	109.10	7	107.64	106.50	14	34,340	0.04%
2021/08/26	9	112.44	72	114.66	111.50	-63	34,147	-0.18%
2021/08/25	116	114.32	53	113.17	113.00	63	34,077	0.18%	大買/
2021/08/24	7	108.14	6	109.92	107.50	1	33,308	0.00%
2021/08/23	8	107.31	23	107.59	106.00	-15	32,775	-0.05%
2021/08/20	28	105.11	7	104.29	105.00	21	32,351	0.06%
2021/08/19	10	99.85	21	100.90	99.00	-11	31,672	-0.03%
2021/08/18	13	96.28	16.1	94.60	100.00	-3.1	31,083	-0.01%
2021/08/17	13	95.66	9	92.89	91.00	4	30,700	0.01%
2021/08/16	11	98.62	11	97.99	98.90	0	30,369	0.00%
2021/08/13	5	99.28	15	98.11	97.00	-10	30,232	-0.03%
2021/08/12	3	100.00	5	101.80	103.00	-2	30,107	-0.01%
2021/08/11	11	99.51	3	98.43	97.60	8	29,975	0.03%
2021/08/10	4	100.22	6	100.10	101.00	-2	29,776	-0.01%
2021/08/09	2	104.75	11	102.68	100.50	-9	29,579	-0.03%
2021/08/06	6	107.16	14	107.11	108.50	-8	29,399	-0.03%
2021/08/05	15	108.70	14	108.93	108.50	1	29,282	0.00%
2021/08/04	7	114.07	5	115.00	113.00	2	29,279	0.01%
2021/08/03	5	113.30	23	112.48	113.50	-18	29,284	-0.06%
2021/08/02	31.2	110.22	11	110.86	111.50	20.2	28,915	0.07%
2021/07/30	11	105.36	0	0.00	102.50	11	28,598	0.04%
2021/07/29	6	105.67	5	106.90	107.00	1	28,473	0.00%
2021/07/28	9	107.17	11.3	105.82	104.50	-2.3	28,180	-0.01%
2021/07/27	13.1	119.08	24	119.63	114.50	-10.9	27,765	-0.04%
2021/07/26	107	117.50	76	117.00	115.50	31	27,020	0.11%	大買/
2021/07/23	23	112.44	16	112.97	110.00	7	26,312	0.03%
2021/07/22	4	111.62	16	111.28	113.50	-12	25,352	-0.05%
2021/07/21	35	106.70	23	106.55	103.50	12	25,114	0.05%
2021/07/20	17.2	107.33	23	106.93	108.50	-5.9	24,422	-0.02%
2021/07/19	10	102.60	33	102.75	100.00	-23	23,783	-0.10%
2021/07/16	31.1	102.26	26.1	100.97	102.50	5	24,120	0.02%
2021/07/15	26.2	98.50	15.3	98.48	100.00	10.9	24,054	0.05%
2021/07/14	30.1	100.30	9	98.76	98.10	21.1	23,919	0.09%
2021/07/13	8	110.44	3	107.33	109.00	5	23,126	0.02%
2021/07/12	0	0.00	34	100.61	105.50	-34	22,646	-0.15%
2021/07/09	16	97.11	16	97.53	96.00	0	22,042	0.00%
2021/07/08	19	95.05	44	94.87	94.80	-25	21,711	-0.12%
2021/07/07	56	95.33	39.1	95.56	93.60	16.9	21,344	0.08%
2021/07/06	19	91.68	18	92.14	92.60	1	20,611	0.00%
2021/07/05	26.1	93.52	102	90.10	90.50	-75.9	20,264	-0.37%	大賣/
2021/07/02	95	85.96	26.1	84.10	87.60	68.9	19,651	0.35%
2021/07/01	20.1	82.99	23	83.22	79.70	-2.9	19,370	-0.02%
2021/06/30	34	84.69	23	83.76	86.20	11	19,562	0.06%
2021/06/29	1	80.30	23	78.99	78.70	-22	19,614	-0.11%
2021/06/28	31	81.12	43	82.67	79.60	-12	19,407	-0.06%
2021/06/25	41	81.23	8.9	80.96	81.80	32.1	18,838	0.17%
2021/06/24	7	75.00	10	74.26	74.40	-3	18,163	-0.02%
2021/06/23	10	71.75	14	72.63	74.50	-4	17,792	-0.02%
2021/06/22	6	68.92	7	68.83	69.90	-1	17,070	-0.01%
2021/06/21	13	68.13	8	68.13	66.20	5	16,679	0.03%
2021/06/18	28	67.70	38	68.42	68.90	-10	16,156	-0.06%
2021/06/17	32	63.55	73.8	64.53	65.20	-41.8	15,070	-0.28%
2021/06/16	3	60.37	10	60.48	61.00	-7	14,076	-0.05%
2021/06/15	5	57.48	3	57.70	57.80	2	13,617	0.01%
2021/06/11	3	56.37	0	0.00	56.50	3	13,585	0.02%
2021/06/10	1	57.00	1	57.00	57.00	0	13,668	0.00%
2021/06/09	43.3	57.00	39	57.56	56.50	4.3	13,562	0.03%
2021/06/07	1	52.50	1	52.90	53.40	0	13,119	0.00%
2021/06/04	3	53.50	4	53.83	54.00	-1	13,221	-0.01%
2021/06/03	1	53.20	0.1	53.30	53.50	0.9	13,225	0.01%
2021/06/02	8	54.28	9	54.20	52.90	-1	13,253	-0.01%
2021/06/01	1	51.70	4	52.00	52.00	-3	12,855	-0.02%
2021/05/31	0	0.00	1	51.10	51.20	-1	12,919	-0.01%
2021/05/28	1	50.60	2	49.55	50.60	-1	13,004	-0.01%
2021/05/27	2	48.43	2	48.50	48.35	0	13,181	0.00%
2021/05/25	1	48.15	1	47.85	47.85	0	13,317	0.00%
2021/05/24	3	45.90	0	0.00	46.25	3	13,390	0.02%
2021/05/21	0	0.00	1	45.90	46.15	-1	13,538	-0.01%
2021/05/19	16	44.33	5	44.05	45.60	11	13,604	0.08%
2021/05/18	1	42.60	1	42.40	43.55	0	13,512	0.00%
2021/05/17	0	0.00	1	39.75	39.60	-1	13,515	-0.01%
2021/05/14	1	46.00	0	0.00	43.95	1	13,471	0.01%
2021/05/13	0	0.00	1	40.95	44.00	-1	13,381	-0.01%
2021/05/12	12	47.14	18	43.04	43.50	-6	13,348	-0.04%
2021/05/11	0	0.00	2	48.90	46.60	-2	13,217	-0.02%
2021/05/10	5	52.60	1	52.10	51.10	4	13,093	0.03%
2021/05/07	0	0.00	1	53.00	53.60	-1	13,597	-0.01%
2021/05/06	1	51.20	0	0.00	50.70	1	13,602	0.01%
2021/05/05	1	52.10	3	52.37	50.90	-2	13,569	-0.01%
2021/05/04	3	53.07	4	51.50	52.40	-1	13,623	-0.01%
2021/05/03	2	56.80	56	56.14	55.50	-54	13,697	-0.39%
2021/04/29	1	59.30	7	59.31	59.00	-6	13,737	-0.04%
2021/04/28	2	60.70	9	61.30	60.50	-7	13,804	-0.05%
2021/04/27	114	62.37	150	62.08	60.20	-36	13,935	-0.26%	大買/大賣/
2021/04/26	100	62.52	3	63.73	62.70	97	13,805	0.70%
2021/04/23	20	62.54	29	62.44	62.40	-9	13,876	-0.06%
2021/04/22	67	63.15	138	63.22	60.50	-71	13,695	-0.52%	大賣/
2021/04/21	104	61.35	445	61.69	61.70	-341	13,209	-2.58%	大買/大賣/鉅額交易
2021/04/20	633	59.59	160	60.27	59.50	473	12,870	3.68%	大買/大賣/鉅額交易
2021/04/19	1.1	56.09	0	0.00	56.70	1.1	12,514	0.01%
2021/04/16	4	55.50	0	0.00	56.00	4	12,781	0.03%
2021/04/15	10	55.56	2	55.30	55.40	8	12,871	0.06%
2021/04/14	0	0.00	22	54.54	55.40	-22	12,979	-0.17%
2021/04/13	23	57.08	0	0.00	55.80	23	13,158	0.17%
2021/04/12	1	57.10	0	0.00	57.10	1	13,235	0.01%
2021/04/09	1	58.60	11	58.91	58.60	-10	13,439	-0.07%
2021/04/08	7	60.36	10	60.50	60.70	-3	14,110	-0.02%
2021/04/07	56	59.07	77	59.61	59.60	-21	14,202	-0.15%
2021/04/06	39	57.79	24.6	57.65	59.60	14.4	14,068	0.10%
2021/04/01	16	56.24	9	55.88	54.50	7	13,793	0.05%
2021/03/30	58	54.20	58	54.44	54.00	0	15,208	0.00%
2021/03/26	1	53.70	0	0.00	53.70	1	16,282	0.01%
2021/03/24	0	0.00	2	53.40	53.70	-2	16,465	-0.01%
2021/03/16	2	53.50	0	0.00	53.80	2	17,675	0.01%
2021/03/15	0	0.00	1	54.00	54.10	-1	18,108	-0.01%
2021/03/12	0	0.00	1	53.20	53.10	-1	18,159	-0.01%
2021/03/11	1	52.70	0	0.00	52.90	1	18,251	0.01%
2021/03/10	1	50.40	13	50.24	51.40	-12	18,268	-0.07%
2021/03/09	10	48.80	0	0.00	48.70	10	18,249	0.05%
2021/03/08	2	50.75	0	0.00	49.65	2	18,577	0.01%
2021/03/02	0	0.00	9	56.23	53.90	-9	19,881	-0.05%
2021/02/24	7	55.46	7	55.30	55.00	0	22,443	0.00%
2021/02/23	1	54.90	3	55.67	55.00	-2	22,545	-0.01%
2021/02/22	12	55.24	1	54.30	54.40	11	22,470	0.05%
2021/02/18	1	51.60	1	52.50	52.40	0	22,985	0.00%
2021/02/17	1	51.50	1	51.80	51.80	0	23,384	0.00%
2021/02/01	1	50.40	0	0.00	49.00	1	24,991	0.00%
2021/01/29	5	54.12	3	53.87	50.50	2	24,939	0.01%
2021/01/28	5	52.00	6	50.83	51.20	-1	24,472	0.00%
2021/01/27	0	0.00	1	52.10	52.50	-1	24,442	0.00%
2021/01/26	0	0.00	2	51.70	52.00	-2	24,460	-0.01%
2021/01/25	6	52.88	5	53.30	53.30	1	24,404	0.00%
2021/01/21	0	0.00	20	51.60	51.00	-20	24,138	-0.08%
2021/01/20	0.4	54.10	1	53.20	51.70	-0.6	24,060	0.00%
2021/01/19	1	54.90	2	54.80	54.80	-1	23,846	0.00%
2021/01/18	27	55.74	3	54.73	55.50	24	23,821	0.10%
2021/01/15	2	53.20	1	54.80	54.00	1	23,598	0.00%
2021/01/14	7	54.41	1	53.90	53.90	6	23,431	0.03%
2021/01/13	0	0.00	1.5	55.27	55.30	-1.5	23,327	-0.01%
2021/01/12	16	56.45	24	57.63	55.30	-8	23,246	-0.03%
2021/01/11	31	55.97	10	56.50	56.50	21	22,867	0.09%
2021/01/08	11	54.31	12	53.18	53.50	-1	22,833	0.00%
2021/01/06	1	55.40	12	53.63	53.00	-11	23,313	-0.05%
2021/01/05	3	53.67	20	54.00	54.70	-17	23,142	-0.07%
2021/01/04	27	55.98	14	56.26	54.70	13	23,109	0.06%
2020/12/31	35	55.09	30	54.31	54.10	5	23,051	0.02%
2020/12/30	14	52.64	20	52.03	51.80	-6	22,367	-0.03%
2020/12/29	0	0.00	38	51.74	52.80	-38	22,044	-0.17%
2020/12/28	21	52.07	13	52.09	51.60	8	21,821	0.04%
2020/12/25	26	52.24	47	51.82	51.00	-21	21,429	-0.10%
2020/12/24	100	49.03	99	49.93	50.60	1	20,612	0.00%
2020/12/23	38	45.58	15	47.35	46.90	23	19,511	0.12%
2020/12/22	4	44.54	4	44.85	43.60	0	18,595	0.00%
2020/12/21	3	43.88	5	44.43	44.60	-2	18,505	-0.01%
2020/12/18	1	44.95	0	0.00	44.00	1	18,713	0.01%
2020/12/17	2	44.93	0	0.00	45.25	2	18,690	0.01%
2020/12/15	1	42.70	14	43.61	42.70	-13	18,800	-0.07%
2020/12/14	32	45.49	22	45.67	45.10	10	19,025	0.05%
2020/12/11	2	44.28	23	44.47	44.10	-21	18,840	-0.11%
2020/12/10	18	46.60	3	46.92	45.80	15	18,653	0.08%
2020/12/09	4	46.64	14	46.87	45.95	-10	18,353	-0.05%
2020/12/08	0	0.00	3	45.10	44.95	-3	17,978	-0.02%
2020/12/04	18	44.99	21	44.64	44.30	-3	17,926	-0.02%
2020/12/03	0	0.00	2	44.55	44.35	-2	17,860	-0.01%
2020/12/02	16	45.34	57	45.11	44.70	-41	17,857	-0.23%
2020/12/01	29	44.23	22	44.52	45.80	7	17,637	0.04%
2020/11/30	4	44.88	12	44.56	44.60	-8	17,461	-0.05%
2020/11/27	3	45.60	50	43.70	45.15	-47	17,327	-0.27%
2020/11/26	58	43.88	9	43.76	43.65	49	17,355	0.28%
2020/11/25	31	42.81	27	42.31	42.40	4	17,154	0.02%
2020/11/24	86	44.68	102	44.69	43.20	-16	17,057	-0.09%	大賣/
2020/11/23	298	41.89	262.1	41.73	44.40	35.9	16,399	0.22%	大買/大賣/
2020/11/20	16	40.52	12	40.00	40.40	4	16,776	0.02%
2020/11/19	15	39.20	5	39.05	39.00	10	16,927	0.06%
2020/11/18	1.1	40.18	11	40.24	39.55	-9.9	17,618	-0.06%
2020/11/17	36	40.45	8	39.75	39.50	28	18,922	0.15%
2020/11/16	2.2	39.98	11	40.95	41.35	-8.8	21,270	-0.04%
2020/11/13	3	38.75	5	38.54	38.70	-2	21,508	-0.01%
2020/11/12	15	39.46	2	37.80	38.15	13	21,713	0.06%
2020/11/11	11	40.44	5	39.85	40.35	6	21,395	0.03%
2020/11/10	4	38.75	2	40.00	38.05	2	20,909	0.01%
2020/11/09	1	38.55	3	38.82	39.00	-2	20,791	-0.01%
2020/11/05	1	37.80	1	37.90	37.90	0	20,769	0.00%
2020/11/03	1	36.00	1	36.90	36.90	0	21,491	0.00%
2020/10/29	3	36.80	13	36.98	37.20	-10	22,509	-0.04%
2020/10/27	0	0.00	7	38.30	38.45	-7	22,538	-0.03%
2020/10/22	8	37.41	1	37.30	37.80	7	22,637	0.03%
2020/10/16	4	38.23	2	37.30	36.80	2	22,574	0.01%
2020/10/15	24	39.43	17	39.46	39.00	7	22,229	0.03%
2020/10/14	0	0.00	21	38.58	38.70	-21	21,642	-0.10%
2020/10/13	2	38.70	1	38.30	38.30	1	21,478	0.00%
2020/10/12	3	38.18	30	38.37	38.30	-27	21,336	-0.13%
2020/10/08	11	39.00	2	39.25	37.95	9	21,233	0.04%
2020/10/07	14	38.25	14	38.26	38.40	0	21,039	0.00%
2020/10/06	24	37.73	0	0.00	37.45	24	20,941	0.11%
2020/09/29	0	0.00	1	36.35	35.75	-1	21,134	0.00%
2020/09/28	0	0.00	2	35.65	35.45	-2	21,083	-0.01%
2020/09/25	1	35.30	0	0.00	34.95	1	21,098	0.00%
2020/09/24	9	36.05	6	35.71	35.30	3	21,089	0.01%
2020/09/23	1	37.30	1	38.10	37.10	0	21,179	0.00%
2020/09/22	14	37.67	7	37.83	37.05	7	20,890	0.03%
2020/09/21	0	0.00	1	37.50	37.40	-1	20,794	0.00%
2020/09/18	4	37.78	5	38.15	37.60	-1	20,814	0.00%
2020/09/17	6	38.17	4	37.71	38.20	2	20,556	0.01%
2020/09/15	11	36.17	0	0.00	35.90	11	19,992	0.06%
2020/09/14	0	0.00	19	35.78	36.10	-19	20,063	-0.09%
2020/09/11	0	0.00	4	35.03	34.65	-4	20,003	-0.02%
2020/09/10	5	37.00	2	36.63	36.20	3	19,836	0.02%
2020/09/09	3	35.80	1	35.25	36.40	2	19,777	0.01%
2020/09/07	0	0.00	1	35.80	35.70	-1	19,811	-0.01%
2020/09/04	1	36.70	6	36.40	36.75	-5	19,837	-0.03%
2020/09/03	20	37.98	54	37.88	37.40	-34	19,855	-0.17%
2020/09/02	45	38.02	64	37.83	38.00	-19	19,694	-0.10%
2020/09/01	81	38.03	86	38.25	38.55	-5	19,779	-0.03%
2020/08/31	10	36.79	11	36.81	36.70	-1	19,408	-0.01%
2020/08/28	63	38.05	39	37.71	37.40	24	19,647	0.12%
2020/08/27	83	37.48	41	37.45	37.35	42	20,272	0.21%
2020/08/26	264	39.95	342	39.73	38.40	-78	19,892	-0.39%	大買/大賣/
2020/08/25	119	38.34	50	38.61	38.40	69	18,326	0.38%	大買/
2020/08/24	74	38.59	25	38.69	39.00	49	17,887	0.27%
2020/08/21	32.2	38.67	96	39.35	37.95	-63.8	17,062	-0.37%
2020/08/20	222	37.79	178.5	37.57	38.75	43.5	15,582	0.28%	大買/大賣/
2020/08/19	71	36.32	61	36.14	36.85	10	12,641	0.08%
2020/08/18	43	33.01	28	33.11	33.50	15	11,930	0.13%
2020/08/17	27	31.72	28	31.98	32.00	-1	11,501	-0.01%
2020/08/13	1	30.55	0	0.00	30.05	1	11,222	0.01%
2020/08/12	2	29.65	0	0.00	29.90	2	11,049	0.02%
2020/08/11	5	30.38	3	30.50	29.80	2	10,944	0.02%
2020/08/10	4	30.19	1	30.05	30.40	3	10,915	0.03%
2020/08/07	7	32.17	12	32.90	32.40	-5	10,682	-0.05%
2020/08/06	25	32.52	27.9	32.33	32.65	-2.9	10,058	-0.03%
2020/08/05	2	29.85	0	0.00	29.70	2	9,412	0.02%
2020/08/04	19	29.57	19	29.41	28.80	0	9,278	0.00%
2020/08/03	1	29.85	5	30.16	29.70	-4	8,947	-0.04%
2020/07/31	2	29.58	0	0.00	29.35	2	8,858	0.02%
2020/07/30	2	29.33	1	29.40	29.55	1	8,845	0.01%
2020/07/29	1	27.70	0	0.00	28.40	1	8,775	0.01%
2020/07/28	2	29.05	6	28.78	27.40	-4	8,775	-0.05%
2020/07/24	5	27.95	1	28.90	27.95	4	8,703	0.05%
2020/07/23	0	0.00	5	28.92	28.55	-5	8,690	-0.06%
2020/07/22	0	0.00	27	27.94	28.45	-27	8,692	-0.31%
2020/07/21	26	27.98	1	27.90	27.85	25	8,790	0.28%
2020/07/17	1	27.70	0	0.00	27.05	1	9,148	0.01%
2020/07/16	5	28.01	0	0.00	28.05	5	9,131	0.05%
2020/07/15	0.2	28.65	0	0.00	28.65	0.2	9,100	0.00%
2020/07/14	0	0.00	16	29.98	29.35	-16	9,016	-0.18%
2020/07/13	17	29.89	10	30.00	30.15	7	8,848	0.08%
2020/07/09	0	0.00	6	29.68	29.70	-6	8,548	-0.07%
2020/07/08	1	29.65	56	29.80	29.45	-55	8,462	-0.65%
2020/07/07	2	29.18	1	29.15	29.15	1	8,344	0.01%
2020/07/06	3	29.00	2	29.20	29.20	1	8,298	0.01%
2020/07/03	4	29.15	0	0.00	29.10	4	8,235	0.05%
2020/07/02	0	0.00	65	29.65	29.80	-65	8,010	-0.81%
2020/07/01	0	0.00	1	28.50	28.50	-1	7,748	-0.01%
2020/06/30	1	28.55	0	0.00	28.30	1	7,703	0.01%
2020/06/23	2	28.10	0	0.00	28.15	2	7,535	0.03%
2020/06/19	2	29.00	2	29.45	28.30	0	7,478	0.00%
2020/06/17	0	0.00	15	28.59	28.60	-15	7,261	-0.21%
2020/06/16	17	28.90	0	0.00	28.35	17	7,218	0.24%
2020/06/12	10	28.40	5	29.75	29.65	5	7,134	0.07%
2020/06/11	1	30.00	0	0.00	29.20	1	7,085	0.01%
2020/06/10	1	29.00	7	29.98	30.00	-6	6,942	-0.09%
2020/06/09	5	28.15	5	28.28	28.30	0	6,772	0.00%
2020/06/08	15	29.94	8	30.01	29.10	7	6,677	0.10%
2020/06/05	5	29.09	11	29.30	29.10	-6	6,346	-0.09%
2020/06/04	29	29.07	39	29.35	29.30	-10	6,172	-0.16%
2020/06/03	37	29.24	20	28.47	28.95	17	5,701	0.30%
2020/06/02	53	26.06	52	26.12	27.00	1	4,644	0.02%
2020/06/01	1	24.60	0	0.00	24.60	1	4,304	0.02%
2020/05/27	0	0.00	2	24.65	24.80	-2	4,245	-0.05%
2020/05/25	3	23.42	1	23.90	24.05	2	4,203	0.05%
2020/05/21	0	0.00	1	24.80	24.60	-1	4,164	-0.02%
2020/05/20	55	23.86	0	0.00	24.05	55	4,110	1.34%
2020/05/18	0	0.00	1	23.00	23.00	-1	3,999	-0.03%
2020/05/15	12	24.06	101	23.14	23.25	-89	3,969	-2.24%	大賣/
2020/05/13	1	24.95	0	0.00	25.00	1	3,803	0.03%
2020/05/12	50	25.50	0	0.00	25.10	50	3,793	1.32%
2020/05/11	1	25.75	0	0.00	25.55	1	3,765	0.03%
2020/05/07	0	0.00	1	25.00	24.95	-1	3,674	-0.03%
2020/05/06	1	25.05	0	0.00	25.05	1	3,624	0.03%
2020/04/29	4	24.90	8	24.58	24.40	-4	3,496	-0.11%
2020/04/28	3	23.90	0	0.00	24.15	3	3,405	0.09%
2020/04/27	0	0.00	2	23.85	23.85	-2	3,390	-0.06%
2020/04/23	31	24.27	30	24.26	24.05	1	3,179	0.03%
2020/04/22	2	21.85	3	22.65	23.20	-1	2,893	-0.03%
2020/04/17	0	0.00	2	21.85	21.50	-2	2,740	-0.07%
2020/04/09	100	20.15	0	0.00	20.00	100	2,796	3.58%
2020/04/08	2	19.70	0	0.00	20.10	2	2,779	0.07%
2020/04/07	0	0.00	1	19.20	19.40	-1	2,750	-0.04%
2020/04/06	3	18.85	6	19.00	19.05	-3	2,747	-0.11%
2020/03/31	10	19.42	7	19.36	19.15	3	2,982	0.10%
2020/03/30	3	17.72	1	18.45	18.45	2	2,957	0.07%
2020/03/23	1	15.45	0	0.00	15.10	1	3,066	0.03%
2020/03/20	1	14.35	1	14.60	15.05	0	3,060	0.00%
2020/03/13	0	0.00	9	19.85	19.85	-9	2,724	-0.33%
2020/02/06	1	23.90	1	24.15	24.25	0	2,544	0.00%
2020/02/03	0	0.00	3	22.10	22.20	-3	2,673	-0.11%
2020/01/16	0	0.00	2	27.50	27.80	-2	2,616	-0.08%
2020/01/15	10	27.72	8	27.74	27.85	2	2,687	0.07%
2020/01/13	0	0.00	1	26.90	26.95	-1	2,650	-0.04%
2020/01/06	0	0.00	2	27.55	28.25	-2	2,859	-0.07%
2020/01/03	4	28.18	2	28.38	28.25	2	2,842	0.07%
2019/12/30	3	28.10	0	0.00	28.00	3	2,797	0.11%
2019/12/27	2	28.30	2	28.20	28.35	0	2,757	0.00%
2019/12/26	0	0.00	1	28.30	28.30	-1	2,692	-0.04%
2019/12/23	4	26.90	4	27.50	26.90	0	2,423	0.00%
2019/12/20	7	28.08	11	27.98	27.50	-4	2,391	-0.17%
2019/12/13	0.1	25.85	5	26.25	25.90	-4.9	2,324	-0.21%
2019/12/12	5	26.20	0	0.00	26.00	5	2,388	0.21%
2019/12/05	0	0.00	2	26.25	25.90	-2	3,217	-0.06%
2019/12/04	7	25.90	5	26.05	25.90	2	3,421	0.06%
2019/12/03	1	25.50	0	0.00	25.35	1	3,454	0.03%
2019/11/29	2	26.50	0	0.00	26.15	2	3,555	0.06%
2019/11/27	0	0.00	10	27.00	26.95	-10	3,689	-0.27%
2019/11/14	0	0.00	8	26.75	26.80	-8	4,487	-0.18%
2019/11/07	0	0.00	10	27.50	27.45	-10	4,558	-0.22%
2019/11/06	2.4	27.52	0	0.00	27.35	2.4	4,571	0.05%
2019/11/05	2	28.03	0	0.00	27.80	2	4,572	0.04%
2019/11/04	2	27.83	0.8	27.80	27.80	1.2	4,603	0.03%
2019/10/31	2	29.43	2	28.70	28.70	0	4,584	0.00%
2019/10/28	3	28.37	3	28.60	28.35	0	4,594	0.00%
2019/10/25	0	0.00	1	28.75	28.35	-1	4,620	-0.02%
2019/10/24	5	28.85	5	28.77	28.90	0	4,621	0.00%
2019/10/23	10	29.13	7	29.09	29.05	3	4,657	0.06%
2019/10/21	15	28.65	0	0.00	28.40	15	4,629	0.32%
2019/10/18	0	0.00	2	28.60	28.70	-2	4,679	-0.04%
2019/10/16	1	28.40	1	28.75	28.70	0	4,749	0.00%
2019/10/15	1	27.10	1	28.20	28.30	0	4,662	0.00%
2019/10/14	7	27.46	5	27.75	27.45	2	4,644	0.04%
2019/10/09	5	27.20	13	26.84	27.00	-8	4,911	-0.16%
2019/10/07	3.2	27.23	2.9	27.37	27.25	0.3	5,396	0.01%
2019/10/04	2	28.10	2	27.65	27.65	0	5,404	0.00%
2019/10/03	3	27.80	4	28.45	28.20	-1	5,480	-0.02%
2019/10/02	3	28.30	13	28.27	28.45	-10	5,517	-0.18%
2019/10/01	2	28.95	2	29.20	28.90	0	5,508	0.00%
2019/09/26	0.1	30.00	2.8	30.16	30.05	-2.7	5,525	-0.05%
2019/09/23	0.1	30.35	0	0.00	30.35	0.1	5,547	0.00%
2019/09/12	1	28.00	2	27.75	27.95	-1	5,555	-0.02%
2019/09/11	12	27.75	0	0.00	27.65	12	5,550	0.22%
2019/09/10	0	0.00	20	28.53	28.35	-20	5,526	-0.36%
2019/09/09	12	28.30	12	28.51	28.20	0	5,567	0.00%
2019/09/06	26	29.38	7	29.32	28.60	19	5,543	0.34%
2019/09/03	4	28.71	3	28.48	28.90	1	5,107	0.02%
2019/09/02	20	28.85	31	28.16	29.00	-11	4,945	-0.22%
2019/08/30	40	28.59	47	28.08	27.35	-7	4,867	-0.14%
2019/08/28	10	28.20	31	27.88	27.70	-21	4,637	-0.45%
2019/08/27	22	27.74	5	27.70	27.70	17	4,575	0.37%
2019/08/23	5	27.80	10	27.50	27.45	-5	4,454	-0.11%
2019/08/21	0	0.00	1	26.90	26.75	-1	4,229	-0.02%
2019/08/20	1	26.55	1	26.50	26.50	0	4,192	0.00%
2019/08/15	0	0.00	6	26.28	26.15	-6	3,992	-0.15%
2019/08/14	5	25.60	0	0.00	25.70	5	3,939	0.13%
2019/08/12	2	24.85	3	25.47	25.95	-1	3,757	-0.03%
2019/08/06	0	0.00	5	23.05	24.00	-5	3,791	-0.13%
2019/08/05	0	0.00	5	24.20	23.70	-5	3,887	-0.13%
2019/08/02	11	24.56	10	24.58	24.50	1	3,916	0.03%
2019/08/01	10	25.33	10	25.55	25.35	0	3,965	0.00%
2019/07/31	2	25.55	2	25.65	25.75	0	3,999	0.00%
2019/07/30	10	25.65	10	26.55	25.65	0	4,010	0.00%
2019/07/29	10	26.30	0	0.00	26.35	10	4,035	0.25%
2019/07/24	5	26.75	5	26.65	26.65	0	3,979	0.00%
2019/07/19	0	0.00	1	25.75	25.90	-1	3,971	-0.03%
2019/07/15	0	0.00	1	26.60	26.50	-1	4,108	-0.02%
2019/07/10	1	26.85	1	26.80	27.20	0	4,515	0.00%
2019/07/09	1	26.80	0	0.00	26.90	1	4,696	0.02%
2019/07/08	6	27.68	6	28.23	27.45	0	5,160	0.00%
2019/07/05	8	26.61	8	26.65	27.00	0	5,857	0.00%
2019/07/04	1	25.60	34	25.89	26.75	-33	5,700	-0.58%
2019/07/03	23	25.35	0	0.00	25.20	23	5,573	0.41%
2019/07/02	9	26.37	9	26.43	25.90	0	5,601	0.00%
2019/07/01	1	25.75	6	25.96	26.00	-5	5,601	-0.09%
2019/06/27	0	0.00	10	25.55	25.35	-10	5,719	-0.17%
2019/06/26	5	25.10	5	25.25	25.50	0	5,737	0.00%
2019/06/25	15	25.33	0	0.00	25.10	15	5,787	0.26%
2019/06/20	0	0.00	9	26.13	26.05	-9	5,935	-0.15%
2019/06/19	0	0.00	7	25.80	25.80	-7	5,979	-0.12%
2019/06/18	6	25.48	0	0.00	25.30	6	6,078	0.10%
2019/06/12	10	25.30	0	0.00	25.00	10	6,351	0.16%
2019/06/11	1	25.25	1	25.30	25.30	0	6,380	0.00%
2019/06/06	1	25.35	1	24.50	24.50	0	6,437	0.00%
2019/06/04	0	0.00	5	24.45	24.25	-5	6,454	-0.08%
2019/06/03	10	24.40	6	24.37	24.25	4	6,495	0.06%
2019/05/27	0	0.00	4	24.65	24.55	-4	6,765	-0.06%
2019/05/14	2	23.55	16	23.62	24.55	-14	8,016	-0.17%
2019/05/13	6	24.14	4	23.30	23.30	2	8,253	0.02%
2019/05/10	3	24.75	2	25.85	25.05	1	8,743	0.01%
2019/05/09	2	25.83	0	0.00	25.50	2	8,772	0.02%
2019/05/06	1	26.80	0	0.00	26.30	1	8,994	0.01%
2019/04/30	0	0.00	5	26.90	27.20	-5	9,520	-0.05%
2019/04/29	2	26.68	0	0.00	26.60	2	9,689	0.02%
2019/04/26	10	27.46	0	0.00	27.30	10	9,797	0.10%
2019/04/25	5	27.90	5	28.05	28.10	0	10,130	0.00%
2019/04/24	1	28.40	5	28.80	28.35	-4	10,373	-0.04%
2019/04/23	6	28.38	0	0.00	28.75	6	10,579	0.06%
2019/04/22	10	29.00	15	29.13	28.80	-5	10,535	-0.05%
2019/04/19	5	28.90	0	0.00	28.90	5	10,523	0.05%
2019/04/18	20	29.20	0	0.00	28.65	20	10,517	0.19%
2019/04/17	1	29.75	15	30.51	29.85	-14	10,458	-0.13%
2019/04/16	15	29.86	5	29.65	30.15	10	10,576	0.09%
2019/04/15	13	29.47	6	29.67	29.25	7	10,637	0.07%
2019/04/12	5	30.25	4	30.80	29.05	1	10,596	0.01%
2019/04/11	14	30.63	26	30.66	30.70	-12	10,145	-0.12%
2019/04/10	0	0.00	13	28.47	28.55	-13	9,180	-0.14%
2019/04/09	6	27.86	5	27.95	27.85	1	9,094	0.01%
2019/04/08	0	0.00	1	27.95	27.50	-1	9,061	-0.01%
2019/04/02	0	0.00	3	27.45	27.25	-3	9,083	-0.03%
2019/03/28	3	27.00	3	26.90	26.65	0	9,332	0.00%
2019/03/25	1	26.15	20	26.10	26.10	-19	9,814	-0.19%
2019/03/21	5	26.80	9	27.10	27.55	-4	10,038	-0.04%
2019/03/20	0	0.00	2	26.70	26.55	-2	10,738	-0.02%
2019/03/19	1	26.40	0	0.00	26.70	1	10,914	0.01%
2019/03/18	7	26.21	23	25.99	26.25	-16	10,916	-0.15%
2019/03/15	33	27.47	8	27.67	27.15	25	10,826	0.23%
2019/03/14	7	27.80	2	27.70	27.70	5	10,870	0.05%
2019/03/12	3	27.70	5	28.00	27.70	-2	11,336	-0.02%
2019/03/11	1	27.45	5	27.45	27.50	-4	11,605	-0.03%
2019/03/08	5	27.80	1	27.80	27.70	4	12,319	0.03%
2019/03/07	5	28.55	5	29.01	28.50	0	13,170	0.00%
2019/03/06	5	28.65	5	29.00	28.70	0	13,509	0.00%
2019/03/05	5	28.75	0	0.00	28.75	5	13,769	0.04%
2019/03/04	5	29.00	10	29.08	29.30	-5	13,904	-0.04%
2019/02/27	11	28.71	5	28.53	28.75	6	13,919	0.04%
2019/02/26	13	29.98	0	0.00	29.45	13	13,911	0.09%
2019/02/25	0	0.00	1	30.25	30.25	-1	13,990	-0.01%
2019/02/21	2	30.35	3	30.00	30.20	-1	14,153	-0.01%
2019/02/19	11	30.53	0	0.00	30.15	11	14,224	0.08%
2019/02/18	0	0.00	5	30.00	29.95	-5	14,215	-0.04%
2019/02/15	37	31.83	53	31.67	31.00	-16	14,082	-0.11%
2019/02/14	15	31.69	13	31.39	31.25	2	13,848	0.01%
2019/02/13	41	31.84	24	31.55	31.35	17	13,838	0.12%
2019/02/12	32	30.97	35	31.29	31.30	-3	13,648	-0.02%
2019/02/11	74	31.00	149	30.76	31.15	-75	13,564	-0.55%	大賣/
2019/01/30	30	28.75	0	0.00	28.55	30	13,213	0.23%
2019/01/28	12	29.26	22	29.50	29.00	-10	13,834	-0.07%
2019/01/24	72	28.86	58	28.93	28.40	14	14,141	0.10%
2019/01/23	12	28.18	13	28.25	28.25	-1	13,989	-0.01%
2019/01/22	70	28.72	41	28.26	28.10	29	14,086	0.21%
2019/01/21	39	29.14	80	29.18	28.80	-41	13,979	-0.29%
2019/01/18	40	28.51	38	28.96	29.05	2	13,906	0.01%
2019/01/17	100	28.96	10	28.75	28.40	90	13,893	0.65%
2019/01/16	20	27.25	23	28.04	28.95	-3	13,553	-0.02%
2019/01/15	6	27.16	142	27.37	27.05	-136	13,306	-1.02%	大賣/鉅額交易
2019/01/14	4	26.25	5	26.45	26.25	-1	13,137	-0.01%
2019/01/11	66	27.02	65	26.43	26.40	1	13,213	0.01%
2019/01/10	24	26.73	2	26.75	26.85	22	13,196	0.17%
2019/01/09	6	27.45	21	27.20	26.40	-15	13,169	-0.11%
2019/01/08	49	26.89	55	26.88	26.75	-6	13,080	-0.05%
2019/01/07	23	26.36	17	25.56	26.85	6	12,900	0.05%
2019/01/04	30	24.15	20	24.45	24.45	10	12,832	0.08%
2019/01/03	43	25.87	0.3	25.60	25.45	42.7	12,756	0.33%
2019/01/02	103	25.83	40.2	25.76	25.70	62.8	12,860	0.49%	大買/
2018/12/28	6	25.40	0	0.00	25.45	6	12,985	0.05%
2018/12/27	1	25.90	20	25.66	25.45	-19	13,109	-0.14%
2018/12/26	49	25.76	34	25.03	24.95	15	13,064	0.11%
2018/12/24	32	26.41	27	26.46	26.50	5	12,977	0.04%
2018/12/22	5	26.30	10	26.50	26.25	-5	13,007	-0.04%
2018/12/21	43	25.93	45	26.74	26.95	-2	13,020	-0.02%
2018/12/20	18	25.36	26	25.52	25.65	-8	12,743	-0.06%
2018/12/19	6	25.76	5	26.40	25.45	1	12,634	0.01%
2018/12/18	9	26.06	9.5	25.88	26.00	-0.5	12,559	0.00%
2018/12/17	8	27.29	9	28.11	27.25	-1	12,402	-0.01%
2018/12/14	7	27.68	0	0.00	27.70	7	12,378	0.06%
2018/12/13	43	29.63	35	28.89	28.80	8	12,204	0.07%
2018/12/12	2	28.10	5	28.80	29.70	-3	11,430	-0.03%
2018/12/11	2	27.00	0	0.00	27.00	2	11,257	0.02%
2018/12/10	10	26.88	6	26.75	26.70	4	11,295	0.04%
2018/12/07	2	27.80	9	28.37	28.10	-7	11,245	-0.06%
2018/12/06	16	28.12	10	29.89	27.55	6	11,175	0.05%
2018/12/05	16	30.36	0	0.00	30.25	16	10,997	0.15%
2018/12/04	20	31.40	10	31.50	31.50	10	10,949	0.09%
2018/12/03	54	32.03	29	32.09	31.90	25	10,750	0.23%
2018/11/30	14	29.91	47	30.28	31.25	-33	10,080	-0.33%
2018/11/29	4	27.34	6	26.98	28.45	-2	9,212	-0.02%
2018/11/28	8	25.26	14	25.64	25.90	-6	8,915	-0.07%
2018/11/27	17	24.17	24	24.44	24.80	-7	8,751	-0.08%
2018/11/23	32	23.67	46	23.62	23.45	-14	8,811	-0.16%
2018/11/22	8	25.36	18	24.59	24.25	-10	9,015	-0.11%
2018/11/21	67	25.94	44	25.60	25.55	23	8,951	0.26%
2018/11/20	24	25.78	2	25.55	25.75	22	8,885	0.25%
2018/11/19	1	25.40	27	25.56	25.65	-26	8,898	-0.29%
2018/11/16	9	24.74	19	25.01	24.60	-10	9,020	-0.11%
2018/11/15	10	24.40	10	24.55	24.45	0	9,163	0.00%
2018/11/14	10	24.60	0	0.00	24.10	10	9,169	0.11%
2018/11/13	3	23.45	3	24.07	24.15	0	9,201	0.00%
2018/11/09	7	23.79	1	23.80	23.80	6	9,218	0.07%
2018/11/08	33	25.48	5	26.23	24.65	28	9,232	0.30%
2018/11/07	23	24.99	45	25.08	25.80	-22	9,204	-0.24%
2018/11/06	29	24.67	12	25.74	24.30	17	9,220	0.18%
2018/11/05	22	26.75	10	26.49	25.75	12	9,225	0.13%
2018/11/02	3	25.40	103	25.97	26.00	-100	8,734	-1.14%	大賣/
2018/11/01	1	22.75	11	22.42	23.65	-10	8,434	-0.12%
2018/10/31	10	22.20	6	21.90	22.25	4	8,304	0.05%
2018/10/30	1	21.00	6	20.78	21.00	-5	8,139	-0.06%
2018/10/29	5	20.60	0	0.00	20.30	5	8,095	0.06%
2018/10/26	1	21.05	22	20.78	20.30	-21	8,223	-0.26%
2018/10/25	101	20.95	188	20.80	20.75	-87	8,232	-1.06%	大買/大賣/
2018/10/24	1	23.30	6	23.26	23.05	-5	8,230	-0.06%
2018/10/23	10	23.15	0	0.00	23.00	10	8,421	0.12%
2018/10/22	7	23.52	12	23.73	23.90	-5	8,524	-0.06%
2018/10/19	5	23.10	0	0.00	23.25	5	8,669	0.06%
2018/10/18	26	24.67	6	24.70	24.50	20	8,841	0.23%
2018/10/17	3	24.30	5	25.15	24.25	-2	8,960	-0.02%
2018/10/16	6	25.20	6	25.33	24.50	0	9,063	0.00%
2018/10/15	16	24.22	156	23.98	24.75	-140	9,181	-1.52%	大賣/鉅額交易
2018/10/12	8	23.50	28	23.37	24.05	-20	9,501	-0.21%
2018/10/09	175	25.72	149	26.43	25.60	26	9,883	0.26%	大買/大賣/
2018/10/08	135	27.09	172	27.18	26.30	-37	9,900	-0.37%	大買/大賣/
2018/10/05	23	28.69	1	31.05	28.60	22	9,810	0.22%
2018/10/04	0	0.00	19	31.88	31.75	-19	9,787	-0.19%
2018/10/03	3	32.27	0	0.00	32.05	3	9,966	0.03%
2018/10/02	5	33.36	5	33.75	33.40	0	10,174	0.00%
2018/10/01	16	33.22	16	33.54	33.00	0	10,261	0.00%
2018/09/27	5	33.55	5	33.95	33.30	0	10,643	0.00%
2018/09/26	6	33.67	3	34.40	33.65	3	10,919	0.03%
2018/09/25	8	34.01	11	34.25	33.95	-3	11,420	-0.03%
2018/09/20	0	0.00	1	33.50	31.60	-1	11,692	-0.01%
2018/09/19	3	33.20	3	33.70	33.20	0	11,730	0.00%
2018/09/18	4	33.05	0	0.00	33.20	4	11,875	0.03%
2018/09/14	0	0.00	3	34.40	34.65	-3	12,053	-0.02%
2018/09/13	1	34.50	0	0.00	33.45	1	12,211	0.01%
2018/09/12	0	0.00	2	34.00	33.95	-2	12,365	-0.02%
2018/09/10	138	33.55	19	33.70	33.50	119	12,938	0.92%	大買/鉅額交易
2018/09/07	1	38.80	0	0.00	37.20	1	13,031	0.01%
2018/09/06	3	38.70	0	0.00	38.20	3	13,277	0.02%
2018/09/05	14	40.00	5	40.80	39.70	9	13,695	0.07%
2018/09/04	6	39.32	52	39.22	40.35	-46	14,177	-0.32%
2018/09/03	33	39.87	5	38.85	38.80	28	14,395	0.19%
2018/08/31	8	41.49	4	41.64	41.65	4	14,562	0.03%
2018/08/30	65	41.84	15	41.66	41.85	50	14,713	0.34%
2018/08/29	15	41.27	29	40.64	40.90	-14	14,755	-0.09%
2018/08/28	20	39.05	15	39.23	39.00	5	14,992	0.03%
2018/08/27	6	39.65	11	39.40	39.60	-5	15,665	-0.03%
2018/08/24	19	37.33	13	37.08	38.35	6	16,260	0.04%
2018/08/23	40	38.48	10	39.07	37.90	30	16,866	0.18%
2018/08/22	36	38.65	10	38.64	39.20	26	17,355	0.15%
2018/08/21	16	36.92	11	37.08	37.20	5	17,414	0.03%
2018/08/20	1	36.55	0	0.00	36.05	1	17,824	0.01%
2018/08/17	60	37.63	0	0.00	37.05	60	18,015	0.33%
2018/08/16	1	37.90	1	38.10	37.80	0	18,146	0.00%
2018/08/15	3	38.18	2	37.95	37.40	1	18,284	0.01%
2018/08/14	24	38.49	2	38.73	39.20	22	18,368	0.12%
2018/08/13	179	38.07	520	37.47	37.45	-341	18,516	-1.84%	大買/大賣/鉅額交易
2018/08/10	300	42.35	201	41.62	41.00	99	18,671	0.53%	大買/大賣/
2018/08/09	12	44.50	13	45.00	44.70	-1	18,662	-0.01%
2018/08/08	67	44.96	6	45.88	44.60	61	19,369	0.31%
2018/08/07	28	45.39	15	45.39	45.30	13	19,748	0.07%
2018/08/06	25	44.43	15	44.73	44.50	10	19,966	0.05%
2018/08/03	109	43.76	117	44.06	45.10	-8	20,087	-0.04%	大買/大賣/
2018/08/02	229	43.64	149	43.56	43.25	80	20,151	0.40%	大買/大賣/
2018/08/01	13	46.46	3	47.33	46.35	10	20,139	0.05%
2018/07/31	42	46.79	1	47.45	47.00	41	20,239	0.20%
2018/07/30	39	47.26	24	46.96	46.45	15	20,574	0.07%
2018/07/27	2	48.60	7	48.30	48.65	-5	20,620	-0.02%
2018/07/26	16	47.35	10	47.68	47.65	6	20,598	0.03%
2018/07/25	13	46.97	21	46.55	47.10	-8	20,590	-0.04%
2018/07/24	23	44.34	4	44.21	44.95	19	20,477	0.09%
2018/07/23	9	43.99	8	44.11	43.50	1	20,442	0.00%
2018/07/20	42	44.90	173	43.86	43.50	-131	20,453	-0.64%	大賣/鉅額交易
2018/07/19	111	45.00	107	44.97	44.80	4	20,503	0.02%	大買/大賣/
2018/07/18	172	47.84	12	46.38	45.85	160	20,485	0.78%	大買/鉅額交易
2018/07/17	7	50.27	11	51.21	50.90	-4	20,276	-0.02%
2018/07/16	3	51.17	7	50.27	49.65	-4	20,265	-0.02%
2018/07/13	15	51.99	1	52.90	52.00	14	20,283	0.07%
2018/07/12	40	51.73	27	52.51	52.60	13	20,531	0.06%
2018/07/11	41	52.40	26	52.14	51.80	15	20,832	0.07%
2018/07/10	4	53.55	3	52.40	52.40	1	20,859	0.00%
2018/07/09	0	0.00	5	54.34	54.00	-5	20,861	-0.02%
2018/07/06	14	55.74	6	55.37	55.50	8	20,896	0.04%
2018/07/05	8	57.80	6	58.18	57.90	2	20,969	0.01%
2018/07/04	7	60.39	1	60.70	59.30	6	20,875	0.03%
2018/07/03	9	62.07	10	61.94	61.50	-1	20,903	0.00%
2018/07/02	0	0.00	4	59.63	59.30	-4	20,719	-0.02%
2018/06/29	2	57.20	1	57.40	57.00	1	20,522	0.00%
2018/06/28	30	56.47	0	0.00	55.80	30	20,679	0.15%
2018/06/27	2	58.70	23	57.76	57.60	-21	21,421	-0.10%
2018/06/26	58	56.88	2	57.35	57.60	56	21,661	0.26%
2018/06/25	3	57.10	63	57.26	56.70	-60	22,331	-0.27%
2018/06/22	5	59.08	8	59.10	58.40	-3	22,758	-0.01%
2018/06/21	9	58.64	8	58.11	57.80	1	22,747	0.00%
2018/06/20	57	58.71	57	58.04	57.60	0	22,667	0.00%
2018/06/19	6	57.18	1	56.80	57.00	5	22,460	0.02%
2018/06/15	1	59.50	1	61.80	59.50	0	22,427	0.00%
2018/06/14	4	60.30	5	60.06	59.60	-1	22,244	0.00%
2018/06/13	24	60.75	11	60.63	58.70	13	21,992	0.06%
2018/06/12	8	63.85	3	63.73	65.10	5	21,603	0.02%
2018/06/08	30	60.20	30	59.60	59.60	0	21,069	0.00%
2018/06/07	1	61.70	0	0.00	59.80	1	20,875	0.00%
2018/06/06	3	61.77	5	62.06	60.60	-2	20,827	-0.01%
2018/06/05	64	63.46	63	60.85	60.60	1	21,042	0.00%
2018/06/04	22	68.15	15	67.89	64.40	7	20,988	0.03%
2018/06/01	37	61.67	33	65.24	66.60	4	20,470	0.02%
2018/05/31	7	64.19	8	64.14	60.60	-1	19,774	-0.01%
2018/05/30	16	60.00	19	60.26	61.20	-3	19,175	-0.02%
2018/05/28	0	0.00	5	57.22	56.70	-5	18,734	-0.03%
2018/05/25	2	52.95	1	54.20	53.80	1	18,330	0.01%
2018/05/24	0	0.00	2	51.55	51.80	-2	18,130	-0.01%
2018/05/23	2	50.60	0	0.00	50.10	2	18,104	0.01%
2018/05/22	1	52.00	0	0.00	50.70	1	17,897	0.01%
2018/05/21	33	51.16	30	50.60	50.60	3	17,741	0.02%
2018/05/18	23	54.42	2	53.80	52.10	21	17,470	0.12%
2018/05/17	2	57.40	14	57.80	57.30	-12	17,203	-0.07%
2018/05/16	20	59.07	16	59.43	58.20	4	17,002	0.02%
2018/05/15	8	57.90	4	57.15	59.10	4	16,351	0.02%
2018/05/14	0	0.00	3	54.40	53.80	-3	16,107	-0.02%
2018/05/11	2	50.60	0	0.00	50.60	2	15,878	0.01%
2018/05/10	20	52.70	22	52.64	52.60	-2	15,750	-0.01%
2018/05/09	31	51.90	30	51.10	51.10	1	15,652	0.01%
2018/05/07	33	52.02	32	53.94	54.00	1	15,424	0.01%
2018/05/04	4	51.18	7	51.11	51.00	-3	15,013	-0.02%
2018/05/02	3	48.35	30	48.12	48.10	-27	15,094	-0.18%
2018/04/30	3	48.95	2	48.50	50.50	1	15,025	0.01%
2018/04/27	1	48.45	0	0.00	48.65	1	15,052	0.01%
2018/04/26	2	47.23	1	47.20	47.80	1	15,154	0.01%
2018/04/25	19	48.35	13	47.89	46.90	6	15,449	0.04%
2018/04/24	14	46.90	13	47.25	47.75	1	15,601	0.01%
2018/04/23	5	48.08	1	48.20	47.65	4	15,674	0.03%
2018/04/20	6	50.74	6	50.53	50.00	0	16,131	0.00%
2018/04/19	40	48.97	31	49.85	49.90	9	16,878	0.05%
2018/04/18	30	48.00	31	49.06	49.05	-1	16,811	-0.01%
2018/04/17	7	50.82	5	47.50	47.55	2	16,604	0.01%
2018/04/16	31	54.45	30	52.70	52.70	1	16,259	0.01%
2018/04/13	34	54.82	34	54.50	54.60	0	16,165	0.00%
2018/04/12	30	55.70	30	55.90	55.90	0	16,055	0.00%
2018/04/10	51	53.78	55	52.65	52.40	-4	16,328	-0.02%
2018/04/09	8	58.51	3	55.60	54.00	5	16,599	0.03%
2018/04/03	30	50.70	30	53.95	55.50	0	16,941	0.00%
2018/04/02	0	0.00	1	51.20	50.60	-1	16,618	-0.01%
2018/03/31	3	50.18	2	51.15	49.80	1	16,814	0.01%
2018/03/30	58	50.80	58	50.38	49.50	0	16,775	0.00%
2018/03/29	51	46.64	56	48.24	48.35	-5	15,886	-0.03%
2018/03/28	4	47.71	9	46.11	46.50	-5	15,454	-0.03%
2018/03/27	12	45.65	10	45.81	46.40	2	14,681	0.01%
2018/03/26	4	41.75	1	40.60	42.20	3	14,229	0.02%
2018/03/23	3	39.43	0	0.00	39.50	3	14,181	0.02%
2018/03/22	0	0.00	1	42.25	41.00	-1	14,100	-0.01%
2018/03/21	7	40.48	57	40.13	42.00	-50	13,843	-0.36%
2018/03/20	1	40.00	0	0.00	39.75	1	13,608	0.01%
2018/03/09	1	41.00	2	41.30	39.40	-1	13,276	-0.01%
2018/03/08	1	40.20	1	40.75	40.65	0	13,007	0.00%
2018/02/27	40	37.80	0	0.00	37.00	40	13,458	0.30%
2018/02/26	10	37.95	0	0.00	37.65	10	13,563	0.07%
2018/02/23	0	0.00	4	37.68	37.65	-4	13,544	-0.03%
2018/02/21	1	35.10	0	0.00	35.50	1	13,554	0.01%
2018/02/08	1	33.20	0	0.00	33.20	1	13,354	0.01%
2018/02/06	0	0.00	1	32.30	32.35	-1	13,389	-0.01%
2018/02/02	1	36.45	0	0.00	36.30	1	13,266	0.01%
2018/01/31	50	36.85	61	36.48	36.45	-11	13,308	-0.08%
2018/01/30	0	0.00	10	37.65	36.90	-10	13,336	-0.07%
2018/01/29	1	38.45	0	0.00	38.25	1	13,305	0.01%
2018/01/26	2	37.85	2	38.53	38.95	0	13,367	0.00%
2018/01/25	61	39.76	61	37.93	37.90	0	13,386	0.00%
2018/01/24	1	39.30	0	0.00	38.70	1	13,297	0.01%
2018/01/23	50	39.10	50	38.30	38.30	0	13,411	0.00%
2018/01/22	0	0.00	1	39.75	39.40	-1	13,872	-0.01%
2018/01/19	16	39.99	11	39.84	39.90	5	14,166	0.04%
2018/01/18	1	39.25	3	40.03	38.90	-2	13,806	-0.01%
2018/01/17	15	39.82	21	39.57	39.70	-6	13,511	-0.04%
2018/01/15	10	37.35	52	36.10	38.10	-42	12,653	-0.33%
2018/01/12	37	34.54	40	34.70	34.65	-3	11,733	-0.03%
2018/01/11	50	33.80	50	34.10	34.10	0	11,646	0.00%
2018/01/09	53	34.49	3	33.98	33.95	50	11,694	0.43%
2018/01/08	50	35.30	52	34.38	34.35	-2	11,867	-0.02%
2018/01/05	60	35.80	56	36.18	36.15	4	11,897	0.03%
2018/01/04	58	33.95	57	35.07	35.30	1	11,835	0.01%
2018/01/03	30	33.55	32	34.08	33.55	-2	11,730	-0.02%
2018/01/02	3	31.92	7	32.66	32.40	-4	11,342	-0.04%