強茂 (2481)-大昌券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲1.7
漲幅
+3.11%
成交量
711張
產業
上市半導體類股▲1.70%
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/26	1	54.70	0	0.00	54.60	1	1,264	0.08%
2024/04/19	0	0.00	18	54.64	53.80	-18	1,403	-1.28%
2024/04/18	1.1	56.67	1	56.60	56.80	0.1	1,389	0.01%
2024/04/17	0	0.00	0.2	57.00	56.80	-0.2	1,395	-0.01%
2024/04/16	1	56.00	0	0.00	55.80	1	1,411	0.07%
2024/04/15	1	58.20	0	0.00	58.30	1	1,390	0.07%
2024/04/12	1	59.00	0	0.00	59.40	1	1,385	0.07%
2024/04/08	0	0.00	2	59.05	59.10	-2	1,462	-0.14%
2024/04/03	11	58.20	1	57.70	58.20	10	1,459	0.69%
2024/04/02	1	57.40	0	0.00	57.80	1	1,479	0.07%
2024/04/01	4	57.80	1	57.60	57.80	3	1,497	0.20%
2024/03/27	1	58.40	0	0.00	57.70	1	1,591	0.06%
2024/03/25	0	0.00	1	58.00	57.80	-1	1,625	-0.06%
2024/03/22	1.2	57.80	1	57.60	57.70	0.2	1,668	0.01%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/20	2	57.10	0	0.00	57.10	2	2,165	0.09%
2024/03/15	1	57.40	1	57.10	57.10	0	2,284	0.00%
2024/03/14	1	58.10	11	57.96	57.60	-10	2,344	-0.43%
2024/03/13	1	58.90	0	0.00	58.40	1	2,361	0.04%
2024/03/12	1	59.70	0	0.00	59.70	1	2,355	0.04%
2024/03/11	1	58.60	1	58.90	59.00	0	2,378	0.00%
2024/03/08	0	0.00	15	59.60	59.20	-15	2,410	-0.62%
2024/03/07	10	60.20	10	60.30	60.30	0	2,431	0.00%
2024/03/06	0	0.00	2	60.80	60.90	-2	2,561	-0.08%
2024/03/04	6	62.28	5	61.68	61.50	1	2,886	0.03%
2024/02/29	15	62.07	1	62.10	62.40	14	2,876	0.49%
2024/02/22	2	63.55	0	0.00	63.10	2	2,893	0.07%
2024/02/21	0	63.20	0	0.00	63.50	0	2,900	0.00%
2024/02/20	3	62.90	15	63.51	62.90	-12	2,896	-0.41%
2024/02/19	8	63.80	0	0.00	63.80	8	2,891	0.28%
2024/02/16	1	63.30	0	0.00	63.30	1	2,896	0.03%
2024/02/15	5	61.60	0	0.00	61.90	5	2,889	0.17%
2024/02/02	10	61.80	4	61.85	61.80	6	2,901	0.21%
2024/02/01	1	61.60	1	61.70	61.70	0	2,905	0.00%
2024/01/31	2	62.05	1	61.90	61.90	1	2,903	0.03%
2024/01/30	0	0.00	1	63.00	62.50	-1	2,888	-0.03%
2024/01/29	0	0.00	1	63.40	63.40	-1	2,880	-0.03%
2024/01/23	1	64.20	0	0.00	64.30	1	2,899	0.03%
2024/01/18	4	62.88	1	62.70	62.70	3	2,899	0.10%
2024/01/17	1	64.30	1	63.10	63.10	0	2,895	0.00%
2024/01/16	2	63.20	2	64.60	64.80	0	2,802	0.00%
2024/01/12	2	63.10	1	63.10	63.10	1	2,793	0.04%
2024/01/11	1	63.20	1	63.40	63.90	0	2,783	0.00%
2024/01/10	4	63.28	3.6	63.00	62.90	0.4	2,804	0.01%
2024/01/05	2.1	64.87	2	64.90	64.70	0.1	2,770	0.00%
2024/01/04	4.1	65.44	4	65.20	65.00	0.1	2,764	0.00%
2024/01/03	2.2	65.64	1	65.70	65.70	1.2	2,741	0.04%
2024/01/02	2	66.95	2.2	66.88	66.60	-0.2	2,686	-0.01%
2023/12/28	2	67.80	2	68.45	67.80	0	2,629	0.00%
2023/12/27	1	68.50	2.4	68.70	68.50	-1.4	2,589	-0.05%
2023/12/26	0	0.00	1	69.60	69.00	-1	2,568	-0.04%
2023/12/25	2.2	70.03	1.7	70.53	69.30	0.5	2,552	0.02%
2023/12/21	0	0.00	1	68.80	68.60	-1	2,460	-0.04%
2023/12/20	2	69.15	0	0.00	68.60	2	2,439	0.08%
2023/12/19	1	68.50	0	0.00	68.50	1	2,392	0.04%
2023/12/18	5	70.62	9	70.20	69.30	-4	2,342	-0.17%
2023/12/15	10.7	71.82	10.6	72.29	69.30	0	2,231	0.00%
2023/12/14	4.8	69.51	6	70.15	70.30	-1.2	1,847	-0.06%
2023/12/12	4	68.65	1	69.10	69.00	3	1,771	0.17%
2023/12/11	2	69.55	5	69.10	69.00	-3	1,776	-0.17%
2023/12/08	2.7	68.59	2	68.25	68.60	0.7	1,714	0.04%
2023/12/07	6	67.20	4.5	67.32	67.10	1.5	1,699	0.09%
2023/12/06	2	68.05	1	67.90	67.90	1	1,696	0.06%
2023/12/05	2	68.35	5	68.72	68.70	-3	1,673	-0.18%
2023/12/04	2	68.70	11.9	69.29	68.50	-9.9	1,630	-0.61%
2023/12/01	9.9	70.51	9.8	70.26	70.20	0.1	1,573	0.01%
2023/11/30	0	0.00	11.1	69.01	70.70	-11.1	1,431	-0.78%
2023/11/29	7.8	65.65	2.1	64.90	65.90	5.7	1,156	0.50%
2023/11/27	0	0.00	1	63.80	63.00	-1	1,117	-0.09%
2023/11/22	1	63.70	1	63.80	63.80	0	1,142	0.00%
2023/11/21	10	63.80	0	0.00	63.70	10	1,146	0.87%
2023/11/20	2	62.60	4	62.58	62.90	-2	1,139	-0.18%
2023/11/17	0	0.00	2	61.90	62.10	-2	1,144	-0.17%
2023/11/16	1	61.70	1	61.50	61.60	0	1,148	0.00%
2023/11/14	0	0.00	1	59.80	59.80	-1	1,161	-0.09%
2023/11/10	3	60.27	10	60.17	59.90	-7	1,207	-0.58%
2023/11/07	2	61.70	0	0.00	61.80	2	1,291	0.15%
2023/10/31	0	0.00	1	60.10	59.60	-1	1,525	-0.07%
2023/10/30	2	61.65	2	61.30	61.20	0	1,577	0.00%
2023/10/25	1	63.10	1	62.40	62.90	0	1,748	0.00%
2023/10/24	1	62.30	0	0.00	62.10	1	1,846	0.05%
2023/10/23	2	62.00	2	61.50	61.50	0	1,890	0.00%
2023/10/20	2	62.15	2	61.80	61.80	0	1,961	0.00%
2023/10/19	1	62.80	1	63.00	63.00	0	2,055	0.00%
2023/10/12	1	64.30	0	0.00	64.70	1	3,391	0.03%
2023/10/11	0	0.00	2	64.40	64.20	-2	3,635	-0.06%
2023/10/06	0	64.40	0	0.00	64.60	0	3,894	0.00%
2023/10/04	1	63.50	1	63.80	63.80	0	5,391	0.00%
2023/10/03	0	0.00	6	64.70	64.40	-6	5,595	-0.11%
2023/10/02	0	0.00	2	64.75	64.60	-2	5,621	-0.04%
2023/09/27	1	63.80	1	63.50	63.50	0	5,672	0.00%
2023/09/26	0	65.00	0	0.00	64.00	0	5,682	0.00%
2023/09/25	0	0.00	1	65.20	65.10	-1	5,697	-0.02%
2023/09/22	1	63.50	1	64.10	64.50	0	5,702	0.00%
2023/09/21	4	64.60	1	64.00	64.00	3	5,704	0.05%
2023/09/20	1	65.80	1	65.00	65.00	0	5,714	0.00%
2023/09/19	2	66.45	1	65.80	65.80	1	5,784	0.02%
2023/09/15	2	66.80	0	0.00	66.40	2	5,809	0.03%
2023/09/14	0	0.00	2	66.80	67.20	-2	5,800	-0.03%
2023/09/13	0	0.00	0	65.80	65.80	0	5,789	0.00%
2023/09/08	0	0.00	11	64.60	64.70	-11	5,816	-0.19%
2023/09/07	1	65.20	2	64.80	64.70	-1	5,837	-0.02%
2023/09/01	3	64.33	1	64.30	64.30	2	5,963	0.03%
2023/08/31	2	64.00	1	64.20	64.20	1	5,992	0.02%
2023/08/29	2	61.50	1	61.90	62.70	1	6,070	0.02%
2023/08/25	2	62.15	1	62.70	62.20	1	6,093	0.02%
2023/08/24	1	63.00	4	62.95	62.60	-3	6,106	-0.05%
2023/08/23	0	0.00	6	61.97	62.30	-6	6,159	-0.10%
2023/08/22	1	62.60	1	62.10	62.10	0	6,172	0.00%
2023/08/21	1	63.10	0	0.00	62.70	1	6,188	0.02%
2023/08/18	0	0.00	12	64.10	63.10	-12	6,202	-0.19%
2023/08/17	2	61.45	2	63.95	64.40	0	6,202	0.00%
2023/08/16	1	61.70	2	62.20	62.50	-1	6,180	-0.02%
2023/08/15	1	63.00	0	0.00	63.10	1	6,199	0.02%
2023/08/14	3	63.67	2	62.60	62.60	1	6,204	0.02%
2023/08/11	2	65.35	2	65.25	65.20	0	6,171	0.00%
2023/08/10	4	67.93	3	67.13	66.80	1	6,139	0.02%
2023/08/09	3	70.17	1	70.30	70.30	2	6,052	0.03%
2023/08/08	1	71.90	1	72.80	71.80	0	6,001	0.00%
2023/08/04	2	71.35	1	71.30	71.30	1	6,010	0.02%
2023/08/02	1	72.90	3	72.53	71.70	-2	6,010	-0.03%
2023/08/01	0	0.00	3	73.33	73.50	-3	5,947	-0.05%
2023/07/31	1	75.00	8	73.85	72.70	-7	5,894	-0.12%
2023/07/28	2	74.70	1	74.80	74.80	1	5,830	0.02%
2023/07/27	5	77.16	7	77.16	77.80	-2	5,781	-0.03%
2023/07/26	2	75.90	1	75.40	75.40	1	5,704	0.02%
2023/07/25	0	0.00	14	76.01	76.50	-14	5,677	-0.25%
2023/07/24	3	76.50	0	0.00	76.30	3	5,619	0.05%
2023/07/21	4	77.35	13	77.32	77.70	-9	5,525	-0.16%
2023/07/20	4	78.30	6	78.45	78.60	-2	5,494	-0.04%
2023/07/19	7	79.10	13	78.47	77.60	-6	5,426	-0.11%
2023/07/18	33	81.88	29	81.88	79.90	4	5,296	0.08%
2023/07/17	52	79.39	54.8	79.83	80.10	-2.8	4,748	-0.06%
2023/07/14	39	77.27	34.5	77.29	78.00	4.5	4,388	0.10%
2023/07/13	14	76.45	30	76.16	75.20	-16	4,225	-0.38%
2023/07/12	71	79.50	45	78.52	76.30	26	4,058	0.64%
2023/07/11	44	76.82	38.1	76.81	79.00	5.9	3,399	0.17%
2023/07/10	16	71.91	10	71.78	71.90	6	2,663	0.23%
2023/07/07	1	68.90	1	68.20	68.00	0	2,516	0.00%
2023/07/06	2	70.00	1	70.10	69.60	1	2,535	0.04%
2023/07/05	4	70.30	2	70.25	70.10	2	2,547	0.08%
2023/07/04	0	0.00	1	69.50	69.50	-1	2,554	-0.04%
2023/07/03	1	69.60	2	69.80	69.40	-1	2,600	-0.04%
2023/06/30	1	69.00	1	69.20	69.30	0	2,628	0.00%
2023/06/29	0	0.00	1	69.10	69.00	-1	2,671	-0.04%
2023/06/28	11	69.62	13	69.08	68.70	-2	2,814	-0.07%
2023/06/27	3	70.07	5	69.32	68.90	-2	3,105	-0.06%
2023/06/26	3	69.53	4	69.58	69.80	-1	3,064	-0.03%
2023/06/21	8	69.01	1	69.20	69.30	7	3,102	0.23%
2023/06/20	2	67.90	3	68.30	68.20	-1	3,213	-0.03%
2023/06/19	2	68.00	1	68.10	67.80	1	3,365	0.03%
2023/06/16	0	0.00	1	69.10	68.90	-1	3,404	-0.03%
2023/06/15	0	0.00	4	69.65	69.80	-4	3,655	-0.11%
2023/06/14	1	70.20	0	0.00	70.00	1	3,677	0.03%
2023/06/13	2	70.85	1	70.80	70.90	1	3,720	0.03%
2023/06/12	5	71.02	1	71.40	70.80	4	3,760	0.11%
2023/06/09	1	70.90	4	71.10	70.90	-3	3,746	-0.08%
2023/06/08	0.3	69.60	3	69.63	69.10	-2.7	3,751	-0.07%
2023/06/06	2	70.35	0.6	70.10	69.40	1.4	3,969	0.04%
2023/06/05	20.6	71.24	2.3	71.04	71.00	18.3	4,284	0.43%
2023/06/02	15.2	70.62	10	70.76	71.00	5.2	4,565	0.11%
2023/06/01	0	0.00	8	70.14	70.40	-8	4,811	-0.17%
2023/05/31	0	0.00	1	70.00	70.00	-1	4,813	-0.02%
2023/05/29	8	69.84	0	0.00	70.20	8	4,800	0.17%
2023/05/19	1	67.80	1.1	67.70	67.00	-0.1	4,807	0.00%
2023/05/18	1	66.50	1	66.10	66.90	0	4,852	0.00%
2023/05/15	1	65.40	1	64.70	64.70	0	4,903	0.00%
2023/05/12	0	0.00	2	65.70	65.80	-2	4,943	-0.04%
2023/05/11	1	65.80	0	0.00	65.30	1	4,979	0.02%
2023/05/10	0	0.00	3	66.47	66.70	-3	5,006	-0.06%
2023/05/09	1	65.50	3	65.07	65.00	-2	5,044	-0.04%
2023/05/08	3	66.90	14	66.71	66.80	-11	5,100	-0.22%
2023/05/05	0	0.00	5	66.50	66.60	-5	5,278	-0.09%
2023/05/04	3	66.30	1	66.30	66.40	2	5,367	0.04%
2023/05/03	1	66.60	1	66.70	66.70	0	5,474	0.00%
2023/05/02	7	67.34	1	65.60	67.00	6	5,540	0.11%
2023/04/28	4	65.40	1	65.40	65.40	3	5,623	0.05%
2023/04/27	1	63.60	3	64.67	64.30	-2	5,616	-0.04%
2023/04/26	12	64.00	5	64.26	64.40	7	5,612	0.12%
2023/04/25	1	67.00	7	63.99	64.30	-6	5,597	-0.11%
2023/04/24	1	66.30	2	67.00	66.60	-1	5,574	-0.02%
2023/04/21	28.1	67.45	3	67.33	66.80	25.1	5,571	0.45%
2023/04/20	2	70.00	10.3	69.70	69.20	-8.3	5,542	-0.15%
2023/04/19	4.3	71.03	0	0.00	70.60	4.3	5,551	0.08%
2023/04/18	9	72.37	32	72.57	71.60	-23	5,527	-0.42%
2023/04/17	32	71.14	2	72.20	72.20	30	5,455	0.55%
2023/04/14	0	0.00	76	69.81	69.90	-76	5,370	-1.42%
2023/04/13	0	0.00	25	70.97	70.10	-25	5,323	-0.47%
2023/04/12	3	72.00	2	72.60	71.80	1	5,283	0.02%
2023/04/11	2	72.00	3	72.07	72.00	-1	5,249	-0.02%
2023/04/10	3	71.53	1	71.70	71.70	2	5,239	0.04%
2023/04/07	7	71.97	7	71.33	71.50	0	5,213	0.00%
2023/04/06	14	71.70	5	71.58	71.70	9	5,181	0.17%
2023/03/31	4	71.30	7	71.31	71.30	-3	5,147	-0.06%
2023/03/30	0	0.00	1	71.00	70.80	-1	5,119	-0.02%
2023/03/29	6	70.92	3	71.43	71.00	3	5,091	0.06%
2023/03/28	23	71.81	14	70.73	70.50	9	4,993	0.18%
2023/03/27	0	0.00	1	70.20	69.90	-1	4,707	-0.02%
2023/03/24	4	69.98	5	70.06	70.00	-1	4,711	-0.02%
2023/03/23	14	70.24	14	70.56	70.30	0	4,743	0.00%
2023/03/22	24	72.15	10	72.35	72.00	14	4,658	0.30%
2023/03/21	2	71.30	7	71.09	71.30	-5	4,563	-0.11%
2023/03/20	22	72.15	30	71.65	71.00	-8	4,701	-0.17%
2023/03/17	4	68.53	4	68.30	68.90	0	4,435	0.00%
2023/03/16	4	68.73	3.5	67.20	67.20	0.5	4,405	0.01%
2023/03/15	0	0.00	2	69.15	69.00	-2	4,388	-0.05%
2023/03/14	4	68.08	6	68.18	68.10	-2	4,401	-0.04%
2023/03/13	9.1	68.13	23	68.44	69.10	-13.9	4,451	-0.31%
2023/03/10	15.2	70.37	26	69.23	69.40	-10.8	4,458	-0.24%
2023/03/09	9	71.75	27	71.41	71.70	-18	4,608	-0.39%
2023/03/08	82.2	72.57	45	73.03	72.10	37.2	4,625	0.80%
2023/03/07	54	71.67	41	71.48	71.80	13	4,341	0.30%
2023/03/06	41	70.59	37	71.48	70.70	4	4,092	0.10%
2023/03/03	5	66.60	0	0.00	66.50	5	3,800	0.13%
2023/03/02	2	65.80	0	0.00	65.90	2	3,820	0.05%
2023/02/24	0	0.00	1	66.80	66.80	-1	3,849	-0.03%
2023/02/23	0	66.50	0	0.00	66.50	0	3,851	0.00%
2023/02/22	1	66.20	0	0.00	66.20	1	3,873	0.03%
2023/02/21	0	0.00	4	67.80	67.60	-4	3,879	-0.10%
2023/02/20	0	0.00	2	67.40	67.50	-2	3,947	-0.05%
2023/02/17	4	66.95	0	0.00	66.90	4	3,966	0.10%
2023/02/16	8	67.55	4	67.68	67.70	4	3,962	0.10%
2023/02/15	1	67.00	0	0.00	66.30	1	3,941	0.03%
2023/02/14	0	0.00	80	66.86	66.50	-80	3,907	-2.05%
2023/02/13	0	0.00	1	66.40	66.50	-1	3,927	-0.03%
2023/02/10	56	67.80	5	67.40	67.00	51	3,946	1.29%
2023/02/09	42	68.73	6	68.70	68.50	36	3,932	0.92%
2023/02/08	1	69.00	1	68.90	68.70	0	3,918	0.00%
2023/02/06	48	68.32	1	68.60	68.60	47	3,895	1.21%
2023/02/03	4	69.10	7	69.20	69.10	-3	3,846	-0.08%
2023/02/02	3	67.87	21	67.39	68.10	-18	3,694	-0.49%
2023/02/01	7	67.47	7	67.11	67.10	0	3,638	0.00%
2023/01/31	3	65.20	2	66.25	66.30	1	3,600	0.03%
2023/01/30	6	64.33	2	64.50	65.30	4	3,581	0.11%
2023/01/13	2	62.30	0	0.00	61.80	2	3,544	0.06%
2023/01/10	2	62.90	4	63.05	63.10	-2	3,637	-0.05%
2023/01/09	1	61.80	1	61.70	63.00	0	3,665	0.00%
2023/01/05	0	0.00	10	60.10	60.10	-10	3,756	-0.27%
2023/01/03	2	57.95	2	58.90	59.10	0	3,826	0.00%
2022/12/29	3	57.63	4	57.70	57.90	-1	3,869	-0.03%
2022/12/28	3	59.40	4	58.40	58.40	-1	3,943	-0.03%
2022/12/27	1	60.00	0	0.00	60.40	1	3,945	0.03%
2022/12/26	2	60.50	2	60.00	60.00	0	3,975	0.00%
2022/12/23	3	59.60	2	60.55	60.40	1	4,039	0.02%
2022/12/22	1	61.10	2	60.60	60.60	-1	4,080	-0.02%
2022/12/21	1	61.10	1	60.60	60.60	0	4,149	0.00%
2022/12/20	2	62.55	4	62.33	61.20	-2	4,155	-0.05%
2022/12/19	9	63.89	1	64.00	63.90	8	4,177	0.19%
2022/12/16	1	63.80	2	64.15	64.00	-1	4,209	-0.02%
2022/12/15	3	65.70	34	65.47	65.40	-31	4,215	-0.74%
2022/12/14	4	64.73	2	64.80	65.00	2	4,141	0.05%
2022/12/13	1	64.80	4	64.40	64.60	-3	4,113	-0.07%
2022/12/12	39	65.08	17	64.66	64.20	22	4,051	0.54%
2022/12/09	2	62.60	0	0.00	62.20	2	3,860	0.05%
2022/12/08	4	62.30	3	62.63	63.00	1	3,895	0.03%
2022/12/07	5	62.72	5	62.48	62.10	0	3,924	0.00%
2022/12/06	5	64.88	3	63.43	63.50	2	3,934	0.05%
2022/12/05	3	65.17	1	64.90	66.00	2	3,979	0.05%
2022/12/02	10	66.00	13	65.66	65.70	-3	4,065	-0.07%
2022/12/01	19	65.39	19	66.30	65.60	0	4,047	0.00%
2022/11/30	20	62.30	4	62.48	63.10	16	3,926	0.41%
2022/11/29	8	61.25	7	60.77	60.70	1	3,892	0.03%
2022/11/28	0	0.00	5	60.98	61.30	-5	3,919	-0.13%
2022/11/25	1	60.50	1	61.30	60.40	0	4,007	0.00%
2022/11/24	2	60.60	0	0.00	60.70	2	4,036	0.05%
2022/11/23	6	59.70	6	59.20	59.20	0	4,057	0.00%
2022/11/22	3	59.37	2	59.00	58.90	1	4,165	0.02%
2022/11/21	3	61.20	4	60.08	60.30	-1	4,361	-0.02%
2022/11/18	3	61.07	6	60.53	60.00	-3	4,769	-0.06%
2022/11/17	11	61.03	0	0.00	61.50	11	4,768	0.23%
2022/11/16	7.1	60.36	0	0.00	60.40	7.1	4,782	0.15%
2022/11/14	0	0.00	2	58.25	58.60	-2	4,871	-0.04%
2022/11/11	3	58.27	2	59.25	58.10	1	5,017	0.02%
2022/11/10	2	57.85	1	58.10	58.10	1	5,312	0.02%
2022/11/09	1	58.70	2	58.85	58.70	-1	5,539	-0.02%
2022/11/08	3	58.23	1	58.40	57.30	2	5,579	0.04%
2022/11/07	2	58.40	3	58.37	58.30	-1	5,601	-0.02%
2022/11/04	2	57.55	1	57.80	57.80	1	5,692	0.02%
2022/11/03	2	57.35	1	57.50	58.00	1	5,743	0.02%
2022/11/02	1	57.30	1	57.40	57.20	0	5,835	0.00%
2022/10/31	0	0.00	1	54.60	55.10	-1	6,159	-0.02%
2022/10/28	2	54.90	2	53.70	53.70	0	6,484	0.00%
2022/10/27	3	54.73	8	55.38	55.60	-5	6,538	-0.08%
2022/10/26	2	53.45	2	54.00	53.80	0	6,519	0.00%
2022/10/25	1	53.10	2	53.20	53.10	-1	6,497	-0.02%
2022/10/24	0.5	53.70	4	53.75	53.10	-3.5	6,523	-0.05%
2022/10/21	19	53.08	14	52.34	52.10	5	6,565	0.08%
2022/10/20	4	52.55	3	52.53	53.30	1	6,603	0.02%
2022/10/19	3	53.67	3	53.57	53.20	0	6,675	0.00%
2022/10/18	3.3	53.02	3	53.40	53.60	0.3	6,692	0.01%
2022/10/17	7	50.81	6	50.60	52.00	1	6,812	0.01%
2022/10/14	6	52.50	4	52.50	53.00	2	7,022	0.03%
2022/10/13	2	52.55	14	50.62	49.10	-12	7,058	-0.17%
2022/10/12	5	53.86	3	53.50	53.20	2	7,066	0.03%
2022/10/11	4	55.05	3	54.63	54.20	1	7,092	0.01%
2022/10/07	2	57.40	2	57.20	57.20	0	7,117	0.00%
2022/10/06	5	57.26	2	57.45	58.00	3	7,179	0.04%
2022/10/05	0	0.00	2	57.80	57.10	-2	7,199	-0.03%
2022/10/04	2	58.30	2	58.60	58.60	0	7,171	0.00%
2022/10/03	3	56.63	2	57.80	57.20	1	7,236	0.01%
2022/09/30	1	54.10	3.1	54.94	57.00	-2.1	7,381	-0.03%
2022/09/29	4	56.23	2	55.40	56.00	2	7,404	0.03%
2022/09/28	2	56.90	5	56.92	55.00	-3	7,415	-0.04%
2022/09/27	2	58.05	4	58.95	59.50	-2	7,453	-0.03%
2022/09/26	5	60.38	3.2	58.33	57.90	1.8	7,571	0.02%
2022/09/23	7	63.04	2	62.00	62.00	5	7,628	0.07%
2022/09/22	2	63.20	1	64.10	64.00	1	7,688	0.01%
2022/09/21	2	65.30	2	64.40	64.40	0	7,686	0.00%
2022/09/20	1	65.10	1	65.30	65.40	0	7,731	0.00%
2022/09/19	3	65.43	4	65.00	65.00	-1	7,790	-0.01%
2022/09/16	2	66.20	2	65.60	65.50	0	7,829	0.00%
2022/09/15	125	67.46	126	66.38	66.40	-1	7,899	-0.01%	大買/大賣/
2022/09/14	2	65.55	3	65.83	67.40	-1	7,925	-0.01%
2022/09/13	9	68.38	3	67.47	67.00	6	7,975	0.08%
2022/09/12	9	67.47	9	67.64	67.80	0	8,102	0.00%
2022/09/08	9	67.57	14	67.34	68.50	-5	8,290	-0.06%
2022/09/07	2	63.10	3	64.07	64.40	-1	8,456	-0.01%
2022/09/06	18	65.27	15	64.39	63.60	3	8,418	0.04%
2022/09/05	7	68.59	5.4	68.13	67.50	1.6	8,364	0.02%
2022/09/02	7	69.19	7	69.72	69.70	0	8,340	0.00%
2022/09/01	28	70.85	26	69.98	68.90	2	8,309	0.02%
2022/08/31	3	69.77	7	69.81	69.90	-4	8,199	-0.05%
2022/08/30	10	69.02	3	69.20	69.10	7	8,195	0.09%
2022/08/29	6.2	68.55	5	68.46	68.30	1.2	8,202	0.01%
2022/08/26	4	72.00	12	71.41	71.60	-8	8,191	-0.10%
2022/08/25	36	71.55	34	71.46	70.10	2	8,089	0.02%
2022/08/24	3	68.10	3	68.13	68.10	0	7,866	0.00%
2022/08/23	4	68.13	5.7	68.20	68.20	-1.7	8,076	-0.02%
2022/08/22	1	68.80	5	69.08	69.30	-4	8,299	-0.05%
2022/08/19	17	70.19	10.3	70.08	69.90	6.7	8,332	0.08%
2022/08/18	8	70.06	4.7	69.81	70.40	3.3	8,275	0.04%
2022/08/17	35	72.05	30	71.35	71.00	5	8,186	0.06%
2022/08/16	11	69.33	37	69.28	70.20	-26	7,927	-0.33%
2022/08/15	27	67.24	24	67.47	67.90	3	7,819	0.04%
2022/08/12	12	66.03	54	66.35	66.20	-42	7,855	-0.53%
2022/08/11	53	67.45	7	66.64	66.30	46	7,936	0.58%
2022/08/10	52	66.92	58	67.59	66.80	-6	8,128	-0.07%
2022/08/09	21	67.99	32	67.82	67.40	-11	8,351	-0.13%
2022/08/08	60	65.95	51	66.01	67.30	9	8,537	0.11%
2022/08/05	78	67.65	39	67.76	67.60	39	8,520	0.46%
2022/08/04	33	65.63	19	65.52	66.70	14	8,413	0.17%
2022/08/03	5	62.86	20	62.79	63.40	-15	8,327	-0.18%
2022/08/02	11	63.58	3	63.30	63.50	8	8,470	0.09%
2022/08/01	3	64.83	4	64.83	64.80	-1	8,563	-0.01%
2022/07/29	2	65.00	1	64.90	65.00	1	8,652	0.01%
2022/07/28	5	64.80	2	64.55	63.80	3	8,937	0.03%
2022/07/27	13	63.58	14	64.04	64.50	-1	8,971	-0.01%
2022/07/26	9	63.21	8	63.13	62.60	1	9,027	0.01%
2022/07/25	3	65.13	5	65.00	65.10	-2	9,039	-0.02%
2022/07/22	33	65.92	62	66.00	65.80	-29	9,176	-0.32%
2022/07/21	40	65.26	22	65.05	66.20	18	9,223	0.20%
2022/07/20	7	62.31	6	62.45	62.40	1	9,154	0.01%
2022/07/19	1	61.20	13	61.06	60.90	-12	9,272	-0.13%
2022/07/18	3	59.47	3	59.73	59.80	0	9,442	0.00%
2022/07/15	1	58.10	0	0.00	59.00	1	9,747	0.01%
2022/07/14	4	56.85	7	57.64	58.30	-3	10,055	-0.03%
2022/07/13	2	57.05	6	56.88	55.80	-4	10,347	-0.04%
2022/07/12	13	55.49	9	54.97	54.80	4	10,689	0.04%
2022/07/11	7	58.20	7	58.11	58.10	0	10,957	0.00%
2022/07/08	11	58.61	6	58.08	58.00	5	11,017	0.05%
2022/07/07	14	54.64	11	55.56	55.80	3	10,898	0.03%
2022/07/06	8	56.06	6	55.10	53.90	2	10,894	0.02%
2022/07/05	4	55.80	4.3	56.32	56.50	-0.3	10,938	0.00%
2022/07/04	2	58.10	3	57.60	56.90	-1	10,930	-0.01%
2022/07/01	1	63.00	9	59.38	57.90	-8	11,029	-0.07%
2022/06/30	7	64.64	4	63.38	63.00	3	11,036	0.03%
2022/06/29	20	67.28	21.5	67.47	67.60	-1.5	11,191	-0.01%
2022/06/28	3	68.47	4	68.15	68.00	-1	11,908	-0.01%
2022/06/27	5.2	69.64	7	70.07	70.00	-1.8	13,329	-0.01%
2022/06/24	6	67.67	1	68.00	67.00	5	13,453	0.04%
2022/06/23	6	66.97	4	66.45	66.30	2	13,603	0.01%
2022/06/22	2	67.70	15	67.55	66.60	-13	13,864	-0.09%
2022/06/21	13	68.13	3	67.63	69.40	10	14,058	0.07%
2022/06/20	8	68.35	12	67.09	66.10	-4	14,344	-0.03%
2022/06/17	11	69.32	12	69.04	69.10	-1	14,401	-0.01%
2022/06/16	30	75.15	23	73.97	71.60	7	14,233	0.05%
2022/06/15	3	78.93	4.2	79.32	79.00	-1.2	14,183	-0.01%
2022/06/14	13.1	78.46	6	78.58	78.90	7.1	14,341	0.05%
2022/06/13	1	79.50	2	79.90	79.50	-1	14,314	-0.01%
2022/06/10	3	80.43	4	80.75	81.80	-1	14,409	-0.01%
2022/06/09	2	80.95	5	81.22	81.50	-3	14,480	-0.02%
2022/06/08	1	80.80	10	81.40	80.80	-9	14,506	-0.06%
2022/06/07	3	81.60	8	81.48	81.50	-5	14,549	-0.03%
2022/06/06	6	81.90	3.3	81.83	81.40	2.7	14,548	0.02%
2022/06/02	18.4	83.52	5	83.50	83.10	13.4	14,535	0.09%
2022/06/01	10	84.58	9	84.73	84.00	1	14,505	0.01%
2022/05/31	10	84.08	3	84.30	83.80	7	14,345	0.05%
2022/05/30	9.3	83.12	16	83.48	84.50	-6.7	14,193	-0.05%
2022/05/27	12	80.57	9	80.16	80.20	3	13,953	0.02%
2022/05/26	16	79.99	18	80.51	78.90	-2	13,935	-0.01%
2022/05/25	15	79.24	9	79.76	80.20	6	13,923	0.04%
2022/05/24	5.1	81.08	14	79.76	78.70	-8.9	13,997	-0.06%
2022/05/23	7	81.81	5	81.88	81.20	2	14,026	0.01%
2022/05/20	3.3	81.00	1	81.20	81.20	2.3	14,123	0.02%
2022/05/19	8	79.23	10	79.38	81.20	-2	14,577	-0.01%
2022/05/18	21.3	81.37	20	81.54	81.20	1.3	14,594	0.01%
2022/05/17	40.4	80.37	44	80.77	82.40	-3.6	14,434	-0.02%
2022/05/16	131	80.03	132	81.11	78.40	-1	14,348	-0.01%	大買/大賣/
2022/05/13	17	77.09	8	77.44	77.20	9	14,440	0.06%
2022/05/12	4	77.15	12	76.38	75.50	-8	14,713	-0.05%
2022/05/11	18	76.73	18	77.49	77.10	0	15,081	0.00%
2022/05/10	13.1	74.90	5.2	74.55	75.50	7.9	14,961	0.05%
2022/05/09	12.2	78.74	9	78.79	77.10	3.2	15,062	0.02%
2022/05/06	10	79.98	5	79.98	81.20	5	15,546	0.03%
2022/05/05	13	82.01	11	81.71	81.40	2	15,572	0.01%
2022/05/04	27	79.08	16	78.69	78.60	11	15,326	0.07%
2022/05/03	6	77.70	7.8	77.36	77.90	-1.8	15,547	-0.01%
2022/04/29	4	77.93	3	77.47	76.10	1	15,578	0.01%
2022/04/28	14	73.98	22	75.37	76.00	-8	15,557	-0.05%
2022/04/27	3	72.53	2	74.80	76.10	1	15,466	0.01%
2022/04/26	7	78.14	7	77.66	77.00	0	15,339	0.00%
2022/04/25	13	79.56	10	79.30	78.70	3	15,252	0.02%
2022/04/22	17	83.27	12	83.23	82.80	5	15,120	0.03%
2022/04/21	25	83.32	20	83.37	84.60	5	14,983	0.03%
2022/04/20	13	80.72	11	80.95	80.80	2	14,855	0.01%
2022/04/19	15.4	82.01	11	80.66	80.60	4.4	14,623	0.03%
2022/04/18	13.6	83.20	9	83.32	82.00	4.6	14,444	0.03%
2022/04/15	23	86.51	9	86.76	85.00	14	14,235	0.10%
2022/04/14	8	92.00	11.3	91.99	90.80	-3.3	14,260	-0.02%
2022/04/13	5	94.16	3	94.37	93.80	2	14,192	0.01%
2022/04/12	4	94.08	1	94.00	93.30	3	14,352	0.02%
2022/04/11	12	95.97	8	96.13	95.00	4	14,407	0.03%
2022/04/08	8	98.48	5	98.34	98.10	3	14,392	0.02%
2022/04/07	43	101.25	57	102.08	98.00	-14	14,346	-0.10%
2022/04/06	9	100.43	37	99.91	101.50	-28	14,168	-0.20%
2022/04/01	126.3	99.80	115	99.94	100.50	11.3	14,162	0.08%	大買/大賣/
2022/03/31	95.1	104.34	36	104.40	102.00	59.1	13,986	0.42%
2022/03/30	38	105.14	68.3	106.16	105.00	-30.3	13,567	-0.22%
2022/03/29	13	99.38	10	99.93	98.80	3	12,340	0.02%
2022/03/28	7	98.14	5	99.18	98.40	2	12,524	0.02%
2022/03/25	18	100.04	32	99.87	99.90	-14	12,582	-0.11%
2022/03/24	21.5	98.05	10	97.79	97.80	11.5	12,322	0.09%
2022/03/23	90	100.37	72	100.09	99.60	18	12,188	0.15%
2022/03/22	87	102.05	68	102.29	102.50	19	12,003	0.16%
2022/03/21	42	104.73	42	105.00	105.00	0	11,884	0.00%
2022/03/18	26	102.21	34	102.82	105.00	-8	11,866	-0.07%
2022/03/17	7.5	101.17	7	100.24	102.00	0.5	11,702	0.00%
2022/03/16	8	96.14	8	96.91	96.30	0	11,705	0.00%
2022/03/15	15	97.60	5	96.96	95.00	10	11,863	0.08%
2022/03/14	3	102.33	5	103.40	102.00	-2	11,960	-0.02%
2022/03/11	0	0.00	4	100.00	101.00	-4	12,395	-0.03%
2022/03/10	2	99.55	2	100.50	99.50	0	12,755	0.00%
2022/03/09	6	96.53	1	97.00	97.70	5	13,630	0.04%
2022/03/08	3	96.73	3	94.87	93.70	0	13,895	0.00%
2022/03/07	5	98.24	4	98.08	97.30	1	14,153	0.01%
2022/03/04	1.1	102.48	1.5	101.83	101.50	-0.5	14,469	0.00%
2022/03/03	19	104.76	20	103.15	103.00	-1	14,750	-0.01%
2022/03/02	4	102.75	2	102.00	103.50	2	14,986	0.01%
2022/03/01	1	102.00	2.3	103.02	103.50	-1.3	15,294	-0.01%
2022/02/25	3	101.50	5	101.10	100.50	-2	15,771	-0.01%
2022/02/24	20	99.77	15	100.23	99.40	5	16,240	0.03%
2022/02/23	19	102.76	16	103.53	104.00	3	16,640	0.02%
2022/02/22	29.3	103.50	28	103.57	102.50	1.3	17,811	0.01%
2022/02/21	97	110.41	100	110.56	106.00	-3	18,081	-0.02%
2022/02/18	8.5	107.21	9	107.67	109.00	-0.5	17,897	0.00%
2022/02/17	3	106.00	6.4	106.42	107.00	-3.4	18,019	-0.02%
2022/02/16	61.1	106.69	60	108.29	107.00	1.1	18,175	0.01%
2022/02/15	153	106.92	155	108.05	105.00	-2	18,300	-0.01%	大買/大賣/
2022/02/14	295	105.99	309	105.05	106.00	-14	18,441	-0.08%	大買/大賣/
2022/02/11	65.4	104.80	68	105.79	105.00	-2.6	18,444	-0.01%
2022/02/10	6.1	102.17	4	101.75	103.00	2.1	18,668	0.01%
2022/02/09	32.9	103.24	33	103.32	103.00	-0.1	19,384	0.00%
2022/02/08	20.5	101.11	38	100.93	102.00	-17.5	19,523	-0.09%
2022/02/07	12	92.92	14	93.46	95.00	-2	19,910	-0.01%
2022/01/26	26	90.05	23	90.39	90.50	3	20,923	0.01%
2022/01/25	21	91.80	22	92.34	89.50	-1	22,423	0.00%
2022/01/24	18	86.63	21.2	87.25	91.30	-3.2	22,697	-0.01%
2022/01/21	10	89.73	14	89.87	88.70	-4	23,536	-0.02%
2022/01/20	15	89.76	13	89.89	90.30	2	24,081	0.01%
2022/01/19	11	90.53	6	90.53	90.40	5	24,609	0.02%
2022/01/18	36	93.26	36	93.51	92.40	0	25,087	0.00%
2022/01/17	5	91.08	19	91.15	92.00	-14	25,652	-0.05%
2022/01/14	21	88.66	20	89.24	89.30	1	26,174	0.00%
2022/01/13	32	91.19	19	90.93	90.60	13	27,169	0.05%
2022/01/12	5	92.90	4	93.50	92.70	1	27,947	0.00%
2022/01/11	17	94.41	13	95.02	93.70	4	28,558	0.01%
2022/01/10	14	96.90	25	97.31	98.60	-11	28,664	-0.04%
2022/01/07	27	98.12	10	95.78	95.00	17	28,617	0.06%
2022/01/06	21	100.05	24	100.71	100.50	-3	28,343	-0.01%
2022/01/05	20	101.58	22	101.55	102.00	-2	28,453	-0.01%
2022/01/04	6	104.75	11	104.32	104.00	-5	28,502	-0.02%
2022/01/03	23	105.76	24	105.92	105.50	-1	28,716	0.00%
2021/12/30	0	0.00	1	107.50	107.00	-1	28,796	0.00%
2021/12/29	4.2	106.98	5	106.80	107.00	-0.8	28,910	0.00%
2021/12/28	47	109.24	32	110.89	108.00	15	29,134	0.05%
2021/12/27	6	109.08	4	108.38	109.00	2	29,185	0.01%
2021/12/24	39	110.06	32	110.89	107.50	7	29,287	0.02%
2021/12/23	59	111.31	71	109.74	111.50	-12	29,125	-0.04%
2021/12/22	23	109.30	20	110.05	108.00	3	29,022	0.01%
2021/12/21	5	108.80	11	108.18	108.00	-6	28,709	-0.02%
2021/12/20	4	104.88	6	105.58	105.00	-2	28,555	-0.01%
2021/12/17	25	103.96	32	104.59	104.50	-7	28,800	-0.02%
2021/12/16	39	107.14	39	107.85	109.00	0	28,899	0.00%
2021/12/15	2	104.75	5	104.40	106.00	-3	28,763	-0.01%
2021/12/14	5	103.10	6	102.42	102.50	-1	28,719	0.00%
2021/12/13	6	105.75	6	106.00	106.00	0	28,701	0.00%
2021/12/10	14	105.79	21	106.07	105.00	-7	28,726	-0.02%
2021/12/09	17.1	110.81	6.5	110.12	109.00	10.6	28,660	0.04%
2021/12/08	8	111.31	20	112.10	112.00	-12	28,764	-0.04%
2021/12/07	134	112.01	109	114.70	110.00	25	28,852	0.09%	大買/大賣/
2021/12/06	82.5	111.72	78	112.41	113.00	4.5	28,486	0.02%
2021/12/03	103	112.54	115.8	111.99	111.50	-12.8	28,344	-0.05%	大買/大賣/
2021/12/02	67.3	110.80	75	111.81	107.00	-7.8	27,818	-0.03%
2021/12/01	43	110.81	38	110.62	110.50	5	27,901	0.02%
2021/11/30	19.5	108.31	34	109.12	110.50	-14.5	28,112	-0.05%
2021/11/29	25	104.58	11	104.45	106.00	14	28,267	0.05%
2021/11/26	23.7	105.79	17.3	104.62	103.50	6.4	28,113	0.02%
2021/11/25	12	109.71	26	110.77	108.00	-14	27,981	-0.05%
2021/11/24	82	110.30	53.1	109.40	112.00	28.9	27,809	0.10%
2021/11/23	22	109.55	29.4	111.05	106.00	-7.4	27,568	-0.03%
2021/11/22	36.4	110.49	44	110.49	108.50	-7.7	27,561	-0.03%
2021/11/19	84	111.82	83.7	112.25	111.50	0.3	27,864	0.00%
2021/11/18	33.2	105.05	27	105.48	106.00	6.2	27,212	0.02%
2021/11/17	14.5	102.26	33	102.33	102.00	-18.5	27,315	-0.07%
2021/11/16	46	100.29	41	100.72	98.20	5	27,667	0.02%
2021/11/15	60.2	100.72	45	100.44	100.50	15.2	28,029	0.05%
2021/11/12	21	101.74	27	101.83	100.50	-6	28,240	-0.02%
2021/11/11	21	100.18	32	100.90	101.00	-11	28,331	-0.04%
2021/11/10	63.1	96.87	42.3	97.07	97.90	20.8	28,092	0.07%
2021/11/09	106.3	98.61	95	99.39	98.00	11.3	27,946	0.04%	大買/
2021/11/08	75.1	101.43	35	100.98	99.20	40.1	27,499	0.15%
2021/11/05	66	108.95	61	109.13	110.00	5	26,953	0.02%
2021/11/04	89.1	113.09	87	112.26	110.00	2.1	26,808	0.01%
2021/11/03	61	108.26	78	109.51	108.00	-17	26,125	-0.07%
2021/11/02	125	118.33	129	116.31	111.50	-4	25,206	-0.02%	大買/大賣/
2021/11/01	26	119.85	34	121.56	123.50	-8	23,823	-0.03%
2021/10/29	51	113.08	62	113.14	112.50	-11	23,484	-0.05%
2021/10/28	78	107.87	71.1	108.73	107.50	6.9	22,973	0.03%
2021/10/27	39	106.49	48.1	106.69	107.00	-9.1	22,734	-0.04%
2021/10/26	57	106.61	24.3	106.44	101.50	32.7	22,334	0.15%
2021/10/25	33.3	104.62	63.1	105.15	105.50	-29.8	22,136	-0.13%
2021/10/22	58.1	102.15	44.2	102.12	101.50	13.9	22,045	0.06%
2021/10/21	85.1	100.91	91.4	101.74	100.50	-6.3	22,333	-0.03%
2021/10/20	74.1	97.80	49.3	97.47	96.80	24.8	22,038	0.11%
2021/10/19	38.6	98.88	55	99.97	101.50	-16.4	22,139	-0.07%
2021/10/18	27	94.09	19.1	93.78	92.60	7.9	21,900	0.04%
2021/10/15	20	91.88	9	92.06	91.40	11	22,556	0.05%
2021/10/14	12	88.78	12.2	88.59	89.00	-0.2	23,483	0.00%
2021/10/13	15.1	90.45	13.1	88.31	87.40	2	23,748	0.01%
2021/10/12	10.1	93.98	7	93.96	93.30	3.1	24,108	0.01%
2021/10/08	16	92.86	19.2	92.53	94.00	-3.2	24,790	-0.01%
2021/10/07	10	89.32	16.2	89.05	89.50	-6.2	25,392	-0.02%
2021/10/06	19.1	86.78	16.1	87.25	86.20	3.1	25,823	0.01%
2021/10/05	8	81.29	11.3	82.51	86.50	-3.3	26,290	-0.01%
2021/10/04	11.3	83.45	12	81.90	81.10	-0.7	26,522	0.00%
2021/10/01	22.2	85.71	25	84.98	84.10	-2.9	26,890	-0.01%
2021/09/30	11	89.52	11.2	90.00	89.30	-0.2	27,668	0.00%
2021/09/29	9	89.30	9.3	88.89	87.70	-0.3	28,122	0.00%
2021/09/28	3	93.60	2	93.50	91.80	1	28,938	0.00%
2021/09/27	13	95.13	12	94.98	94.60	1	29,581	0.00%
2021/09/24	104	95.75	96	95.85	95.00	8	30,007	0.03%	大買/
2021/09/23	12	92.57	10	93.50	95.40	2	30,217	0.01%
2021/09/22	13	90.68	13	91.11	90.20	0	30,320	0.00%
2021/09/17	6	90.63	6	91.30	92.30	0	31,093	0.00%
2021/09/16	14	91.26	13	90.98	90.40	1	31,844	0.00%
2021/09/15	11	91.19	11	91.43	92.30	0	32,181	0.00%
2021/09/14	15	92.26	14	92.64	91.70	1	32,862	0.00%
2021/09/13	22.1	95.26	18	95.43	92.30	4.1	33,164	0.01%
2021/09/10	28	92.03	26	91.85	94.90	2	33,443	0.01%
2021/09/09	14	91.41	16	91.93	93.90	-2	34,291	-0.01%
2021/09/08	46	91.62	39	91.60	90.50	7	35,196	0.02%
2021/09/07	28	91.71	31	91.80	94.30	-3	35,488	-0.01%
2021/09/06	28	97.46	16	97.24	94.50	12	35,198	0.03%
2021/09/03	56	97.92	70	97.58	98.50	-14	34,882	-0.04%
2021/09/02	40.1	103.81	25	103.84	100.50	15.1	34,527	0.04%
2021/09/01	50	110.37	39	110.01	111.00	11	34,572	0.03%
2021/08/31	29	107.16	18	107.78	108.50	11	34,495	0.03%
2021/08/30	16	108.88	44	109.42	110.00	-28	34,408	-0.08%
2021/08/27	32.1	108.22	17.5	107.67	106.50	14.7	34,340	0.04%
2021/08/26	57	113.28	40.3	114.22	111.50	16.8	34,147	0.05%
2021/08/25	107	112.90	132	112.41	113.00	-25	34,077	-0.07%	大買/大賣/
2021/08/24	109	108.48	107	109.64	107.50	2	33,308	0.01%	大買/大賣/
2021/08/23	68	107.04	69	107.82	106.00	-1	32,775	0.00%
2021/08/20	60.4	104.50	57	104.01	105.00	3.4	32,351	0.01%
2021/08/19	68.1	100.97	63	100.52	99.00	5.1	31,672	0.02%
2021/08/18	90	97.37	104	93.07	100.00	-14	31,083	-0.05%	大賣/
2021/08/17	18	97.48	17	98.97	91.00	1	30,700	0.00%
2021/08/16	67	97.51	65	99.65	98.90	2	30,369	0.01%
2021/08/13	10	99.25	7	100.70	97.00	3	30,232	0.01%
2021/08/12	77	101.34	74	101.20	103.00	3	30,107	0.01%
2021/08/11	46.2	100.16	48	101.35	97.60	-1.8	29,975	-0.01%
2021/08/10	18	100.99	33	99.68	101.00	-15	29,776	-0.05%
2021/08/09	25	103.50	4	102.13	100.50	21	29,579	0.07%
2021/08/06	15	108.37	21	106.31	108.50	-6	29,399	-0.02%
2021/08/05	12	108.63	9	109.67	108.50	3	29,282	0.01%
2021/08/04	29	115.10	17	113.82	113.00	12	29,279	0.04%
2021/08/03	57	115.04	64	115.29	113.50	-7	29,284	-0.02%
2021/08/02	18	110.39	20.5	109.94	111.50	-2.5	28,915	-0.01%
2021/07/30	38	105.38	44	105.91	102.50	-6	28,598	-0.02%
2021/07/29	29	106.53	19	107.39	107.00	10	28,473	0.04%
2021/07/28	89	108.44	103	105.23	104.50	-14	28,180	-0.05%	大賣/
2021/07/27	63	119.42	33.1	118.05	114.50	30	27,765	0.11%
2021/07/26	44	116.68	48.1	116.83	115.50	-4.1	27,020	-0.01%
2021/07/23	74.1	112.11	70	113.57	110.00	4.1	26,312	0.02%
2021/07/22	25	110.42	43.3	110.27	113.50	-18.3	25,352	-0.07%
2021/07/21	64	106.76	50.5	106.46	103.50	13.5	25,114	0.05%
2021/07/20	64.3	106.44	84	106.01	108.50	-19.7	24,422	-0.08%
2021/07/19	30	101.51	46	102.42	100.00	-16	23,783	-0.07%
2021/07/16	27	101.85	25	101.62	102.50	2	24,120	0.01%
2021/07/15	53	96.75	52	96.87	100.00	1	24,054	0.00%
2021/07/14	50	101.05	51	101.50	98.10	-1	23,919	0.00%
2021/07/13	34	113.38	27	114.33	109.00	7	23,126	0.03%
2021/07/12	21	103.16	22.2	102.54	105.50	-1.2	22,646	-0.01%
2021/07/09	32	96.07	37.5	96.68	96.00	-5.5	22,042	-0.02%
2021/07/08	51	97.42	59	96.68	94.80	-8	21,711	-0.04%
2021/07/07	58.1	95.98	48	94.58	93.60	10.1	21,344	0.05%
2021/07/06	47.1	92.22	40	91.76	92.60	7.1	20,611	0.03%
2021/07/05	42.6	92.92	45	92.27	90.50	-2.4	20,264	-0.01%
2021/07/02	44	85.00	50.2	85.68	87.60	-6.2	19,651	-0.03%
2021/07/01	18	82.97	13	81.40	79.70	5	19,370	0.03%
2021/06/30	45	83.98	44.1	83.78	86.20	0.9	19,562	0.00%
2021/06/29	28.1	79.71	38	80.09	78.70	-9.9	19,614	-0.05%
2021/06/28	52.2	81.71	41	80.18	79.60	11.2	19,407	0.06%
2021/06/25	23	79.34	27	78.68	81.80	-4	18,838	-0.02%
2021/06/24	15	74.33	16	74.25	74.40	-1	18,163	-0.01%
2021/06/23	36	72.55	59.2	72.90	74.50	-23.2	17,792	-0.13%
2021/06/22	21	68.57	24	69.24	69.90	-3	17,070	-0.02%
2021/06/21	34	68.78	32	67.87	66.20	2	16,679	0.01%
2021/06/18	53	67.66	58	67.99	68.90	-5	16,156	-0.03%
2021/06/17	51	64.74	44	64.33	65.20	7	15,070	0.05%
2021/06/16	7	60.00	26	60.64	61.00	-19	14,076	-0.13%
2021/06/15	4	57.20	6	57.82	57.80	-2	13,617	-0.01%
2021/06/11	4	56.35	2	56.45	56.50	2	13,585	0.01%
2021/06/10	4	56.73	7	56.71	57.00	-3	13,668	-0.02%
2021/06/09	24	56.74	24	57.21	56.50	0	13,562	0.00%
2021/06/08	4	54.90	4	54.55	54.80	0	13,053	0.00%
2021/06/07	3	52.83	2	52.95	53.40	1	13,119	0.01%
2021/06/04	4	53.68	3	54.13	54.00	1	13,221	0.01%
2021/06/03	17	53.26	8	53.13	53.50	9	13,225	0.07%
2021/06/02	92	54.38	115	53.30	52.90	-23	13,253	-0.17%	大賣/
2021/06/01	30	51.90	10	51.86	52.00	20	12,855	0.16%
2021/05/31	8	50.98	5	51.18	51.20	3	12,919	0.02%
2021/05/28	4	50.43	25	49.94	50.60	-21	13,004	-0.16%
2021/05/27	2	48.25	1	48.60	48.35	1	13,181	0.01%
2021/05/26	2	47.58	9	47.83	48.40	-7	13,217	-0.05%
2021/05/25	16	47.89	7	47.49	47.85	9	13,317	0.07%
2021/05/24	3	46.35	3	46.33	46.25	0	13,390	0.00%
2021/05/21	31	46.08	35	45.93	46.15	-4	13,538	-0.03%
2021/05/20	10	44.50	7	44.76	43.85	3	13,616	0.02%
2021/05/19	15	44.86	16	44.92	45.60	-1	13,604	-0.01%
2021/05/18	1	43.50	1	42.90	43.55	0	13,512	0.00%
2021/05/17	1	42.30	21	41.48	39.60	-20	13,515	-0.15%
2021/05/14	25	46.35	21	46.28	43.95	4	13,471	0.03%
2021/05/13	26	43.83	0	0.00	44.00	26	13,381	0.19%
2021/05/12	8	46.64	65	42.85	43.50	-57	13,348	-0.43%
2021/05/11	6	48.74	8	46.85	46.60	-2	13,217	-0.02%
2021/05/10	3	52.00	0	0.00	51.10	3	13,093	0.02%
2021/05/07	10	53.08	16	51.64	53.60	-6	13,597	-0.04%
2021/05/06	19	50.95	20	51.26	50.70	-1	13,602	-0.01%
2021/05/05	7	52.26	6	51.35	50.90	1	13,569	0.01%
2021/05/04	8	53.78	57	51.38	52.40	-49	13,623	-0.36%
2021/05/03	34	56.59	5	56.68	55.50	29	13,697	0.21%
2021/04/29	11	58.83	21	59.91	59.00	-10	13,737	-0.07%
2021/04/28	10	60.57	17	60.55	60.50	-7	13,804	-0.05%
2021/04/27	53	62.51	54	60.57	60.20	-1	13,935	-0.01%
2021/04/26	44	63.45	34	61.86	62.70	10	13,805	0.07%
2021/04/23	32	62.38	26	62.80	62.40	6	13,876	0.04%
2021/04/22	66	63.81	45	62.08	60.50	21	13,695	0.15%
2021/04/21	26	60.69	43	61.26	61.70	-17	13,209	-0.13%
2021/04/20	62	59.50	48	59.56	59.50	14	12,870	0.11%
2021/04/19	12	55.89	11	56.25	56.70	1	12,514	0.01%
2021/04/16	36	55.77	17	55.79	56.00	19	12,781	0.15%
2021/04/15	3	55.43	1	55.30	55.40	2	12,871	0.02%
2021/04/14	4	55.00	1	56.90	55.40	3	12,979	0.02%
2021/04/13	6	57.15	26	55.80	55.80	-20	13,158	-0.15%
2021/04/12	7	56.53	1	58.40	57.10	6	13,235	0.05%
2021/04/09	51	58.87	24	58.72	58.60	27	13,439	0.20%
2021/04/08	41	59.96	48	60.83	60.70	-7	14,110	-0.05%
2021/04/07	19	58.96	13.1	59.50	59.60	5.9	14,202	0.04%
2021/04/06	13.1	58.20	23.9	57.76	59.60	-10.8	14,068	-0.08%
2021/04/01	26	55.22	38	55.63	54.50	-12	13,793	-0.09%
2021/03/31	1.1	53.23	4	53.40	53.50	-2.9	14,143	-0.02%
2021/03/30	17	54.53	14	54.51	54.00	3	15,208	0.02%
2021/03/29	2	53.75	8	54.09	54.60	-6	16,146	-0.04%
2021/03/26	3	52.77	3.4	53.53	53.70	-0.4	16,282	0.00%
2021/03/25	10	52.86	6	52.53	52.20	4	16,368	0.02%
2021/03/24	1	53.50	1	53.50	53.70	0	16,465	0.00%
2021/03/23	7	54.27	10	53.59	53.00	-3	16,589	-0.02%
2021/03/22	3	55.10	1	54.50	54.40	2	16,726	0.01%
2021/03/19	1	55.10	3	54.23	54.60	-2	16,967	-0.01%
2021/03/18	20	54.77	12	54.96	54.20	8	17,189	0.05%
2021/03/17	3	54.33	6	54.37	54.20	-3	17,384	-0.02%
2021/03/16	10	53.88	4	54.78	53.80	6	17,675	0.03%
2021/03/15	0	54.00	15	53.50	54.10	-15	18,108	-0.08%
2021/03/12	4	53.05	9	52.90	53.10	-5	18,159	-0.03%
2021/03/11	13	52.41	16	52.33	52.90	-3	18,251	-0.02%
2021/03/10	6	51.52	8	51.05	51.40	-2	18,268	-0.01%
2021/03/09	13	48.95	11	48.49	48.70	2	18,249	0.01%
2021/03/08	8	51.50	12	50.50	49.65	-4	18,577	-0.02%
2021/03/05	3	51.93	16	51.76	51.30	-13	18,928	-0.07%
2021/03/04	9	52.46	1	51.60	51.60	8	19,241	0.04%
2021/03/03	24	53.81	42	53.60	54.10	-18	19,614	-0.09%
2021/03/02	73	55.54	13	56.38	53.90	60	19,881	0.30%
2021/02/26	3	54.27	6	54.83	54.00	-3	20,047	-0.01%
2021/02/25	12	55.15	2	54.85	54.60	10	21,355	0.05%
2021/02/24	5	55.30	10	55.42	55.00	-5	22,443	-0.02%
2021/02/23	14	55.27	6	55.37	55.00	8	22,545	0.04%
2021/02/22	20	54.50	17	54.78	54.40	3	22,470	0.01%
2021/02/19	2	52.95	1	53.20	53.10	1	22,464	0.00%
2021/02/18	17	52.27	7	52.31	52.40	10	22,985	0.04%
2021/02/17	0	0.00	6	50.93	51.80	-6	23,384	-0.03%
2021/02/05	3	49.13	0	0.00	48.90	3	23,516	0.01%
2021/02/04	4	49.55	0	0.00	49.35	4	24,050	0.02%
2021/02/03	3	50.90	12	50.85	50.60	-9	24,582	-0.04%
2021/02/02	5	50.03	11	49.98	50.00	-6	24,837	-0.02%
2021/02/01	7	49.45	3	49.73	49.00	4	24,991	0.02%
2021/01/29	63	52.40	65	52.26	50.50	-2	24,939	-0.01%
2021/01/28	0	0.00	10	51.23	51.20	-10	24,472	-0.04%
2021/01/27	0	0.00	20	52.30	52.50	-20	24,442	-0.08%
2021/01/26	2	52.00	4	52.58	52.00	-2	24,460	-0.01%
2021/01/25	76	53.87	57	53.39	53.30	19	24,404	0.08%
2021/01/22	7	51.07	2	50.95	51.60	5	24,222	0.02%
2021/01/21	14	51.37	20	51.52	51.00	-6	24,138	-0.02%
2021/01/20	19	52.53	5	51.76	51.70	14	24,060	0.06%
2021/01/19	1	54.60	2	54.60	54.80	-1	23,846	0.00%
2021/01/18	12	55.22	50	55.39	55.50	-38	23,821	-0.16%
2021/01/15	20	53.98	30	54.52	54.00	-10	23,598	-0.04%
2021/01/14	6	53.92	5	54.16	53.90	1	23,431	0.00%
2021/01/13	37	55.21	33	54.96	55.30	4	23,327	0.02%
2021/01/12	66	55.81	12	55.80	55.30	54	23,246	0.23%
2021/01/11	15	56.25	73	54.88	56.50	-58	22,867	-0.25%
2021/01/08	154	53.76	110	53.64	53.50	44	22,833	0.19%	大買/大賣/
2021/01/07	7.1	53.32	14	53.51	53.20	-6.9	23,230	-0.03%
2021/01/06	63	54.52	60	53.56	53.00	3	23,313	0.01%
2021/01/05	44	54.68	44	54.04	54.70	0	23,142	0.00%
2021/01/04	84.2	55.14	83	54.95	54.70	1.2	23,109	0.01%
2020/12/31	64	54.37	71	54.71	54.10	-7	23,051	-0.03%
2020/12/30	36	52.38	24	52.15	51.80	12	22,367	0.05%
2020/12/29	19	51.67	13	51.49	52.80	6	22,044	0.03%
2020/12/28	51	51.95	58	51.74	51.60	-7	21,821	-0.03%
2020/12/25	80	52.12	100	51.64	51.00	-20	21,429	-0.09%
2020/12/24	129	48.64	121.5	48.79	50.60	7.5	20,612	0.04%	大買/大賣/
2020/12/23	71	46.31	71	46.38	46.90	0	19,511	0.00%
2020/12/22	19	44.96	24	44.57	43.60	-5	18,595	-0.03%
2020/12/21	46	43.76	94	43.96	44.60	-48	18,505	-0.26%
2020/12/18	60	44.51	22	44.42	44.00	38	18,713	0.20%
2020/12/17	4	44.69	10	45.04	45.25	-6	18,690	-0.03%
2020/12/16	37	43.52	42	44.23	44.75	-5	18,660	-0.03%
2020/12/15	58	44.35	76.5	43.53	42.70	-18.5	18,800	-0.10%
2020/12/14	21	45.55	47	45.12	45.10	-26	19,025	-0.14%
2020/12/11	47	44.93	19	46.20	44.10	28	18,840	0.15%
2020/12/10	46	46.26	16.1	46.41	45.80	29.9	18,653	0.16%
2020/12/09	36.1	45.99	56.6	45.98	45.95	-20.5	18,353	-0.11%
2020/12/08	2	44.90	5	45.06	44.95	-3	17,978	-0.02%
2020/12/07	8	44.86	3.3	44.64	44.30	4.7	17,988	0.03%
2020/12/04	37	44.68	72	44.83	44.30	-35	17,926	-0.20%
2020/12/03	21	44.64	13	44.52	44.35	8	17,860	0.04%
2020/12/02	39	45.75	18	45.38	44.70	21	17,857	0.12%
2020/12/01	30	44.34	23	44.35	45.80	7	17,637	0.04%
2020/11/30	20	45.01	19	44.89	44.60	1	17,461	0.01%
2020/11/27	9	44.14	21	44.75	45.15	-12	17,327	-0.07%
2020/11/26	42	43.01	49	43.52	43.65	-7	17,355	-0.04%
2020/11/25	64	43.67	34	43.02	42.40	30	17,154	0.17%
2020/11/24	123	44.41	125	44.22	43.20	-2	17,057	-0.01%	大買/大賣/
2020/11/23	60	42.34	48	42.34	44.40	12	16,399	0.07%
2020/11/20	16.3	39.91	16	40.21	40.40	0.3	16,776	0.00%
2020/11/19	11	39.13	3	39.93	39.00	8	16,927	0.05%
2020/11/18	7	39.88	14.9	40.07	39.55	-7.9	17,618	-0.04%
2020/11/17	40	40.41	29.9	40.60	39.50	10.1	18,922	0.05%
2020/11/16	22.5	40.45	36	39.94	41.35	-13.5	21,270	-0.06%
2020/11/13	18	38.87	39	38.68	38.70	-21	21,508	-0.10%
2020/11/12	38	38.58	38	39.39	38.15	0	21,713	0.00%
2020/11/11	9	40.23	28	40.37	40.35	-19	21,395	-0.09%
2020/11/10	2	39.75	4	39.43	38.05	-2	20,909	-0.01%
2020/11/09	6	38.94	8.4	38.85	39.00	-2.4	20,791	-0.01%
2020/11/06	29	38.09	13	37.86	37.65	16	20,707	0.08%
2020/11/05	27	37.85	11	37.97	37.90	16	20,769	0.08%
2020/11/04	6	36.71	3	36.82	37.00	3	20,901	0.01%
2020/11/03	1	36.35	10	36.06	36.90	-9	21,491	-0.04%
2020/11/02	3	35.30	27	35.44	35.30	-24	22,085	-0.11%
2020/10/30	5	36.46	25	36.67	36.05	-20	22,205	-0.09%
2020/10/29	51	36.56	46	36.71	37.20	5	22,509	0.02%
2020/10/28	10	37.60	2	38.13	37.55	8	22,554	0.04%
2020/10/27	7	38.34	35	38.33	38.45	-28	22,538	-0.12%
2020/10/26	5	38.51	43	38.86	38.10	-38	22,623	-0.17%
2020/10/23	15	38.16	18	38.01	38.15	-3	22,541	-0.01%
2020/10/22	24	37.36	34	37.74	37.80	-10	22,637	-0.04%
2020/10/21	27	37.70	4	37.35	37.40	23	22,620	0.10%
2020/10/19	4	36.86	7	37.05	37.15	-3	22,594	-0.01%
2020/10/16	88	37.96	25	37.88	36.80	63	22,574	0.28%
2020/10/15	127	39.40	59	39.44	39.00	68	22,229	0.31%	大買/
2020/10/14	18	38.82	25	39.04	38.70	-7	21,642	-0.03%
2020/10/13	5	38.61	22	38.80	38.30	-17	21,478	-0.08%
2020/10/12	1	37.80	8	38.44	38.30	-7	21,336	-0.03%
2020/10/08	14	38.12	14	38.29	37.95	0	21,233	0.00%
2020/10/07	9	38.16	9	38.15	38.40	0	21,039	0.00%
2020/10/06	13	37.45	11	37.79	37.45	2	20,941	0.01%
2020/10/05	5	36.85	6	36.66	36.90	-1	21,030	0.00%
2020/09/30	6	35.90	3	36.08	36.30	3	21,064	0.01%
2020/09/29	6	35.94	41	36.39	35.75	-35	21,134	-0.17%
2020/09/28	15	35.38	15	35.59	35.45	0	21,083	0.00%
2020/09/25	46	35.08	16	36.04	34.95	30	21,098	0.14%
2020/09/24	10	36.19	12	35.76	35.30	-2	21,089	-0.01%
2020/09/23	66	37.99	79	38.07	37.10	-13	21,179	-0.06%
2020/09/22	12	37.52	10	37.75	37.05	2	20,890	0.01%
2020/09/21	7	37.45	16	37.73	37.40	-9	20,794	-0.04%
2020/09/18	37	38.07	10	38.12	37.60	27	20,814	0.13%
2020/09/17	39	37.81	62	37.77	38.20	-23	20,556	-0.11%
2020/09/16	9	36.49	73	36.55	36.40	-64	20,061	-0.32%
2020/09/15	5	36.05	8	36.26	35.90	-3	19,992	-0.02%
2020/09/14	21	35.86	16	35.84	36.10	5	20,063	0.02%
2020/09/11	90	34.77	11	35.08	34.65	79	20,003	0.39%
2020/09/10	13	36.83	6	36.53	36.20	7	19,836	0.04%
2020/09/09	16	36.07	6	36.25	36.40	10	19,777	0.05%
2020/09/08	3	36.12	4	36.30	35.90	-1	19,786	-0.01%
2020/09/07	5	36.58	3	36.72	35.70	2	19,811	0.01%
2020/09/04	18	36.14	41	36.27	36.75	-23	19,837	-0.12%
2020/09/03	24	38.11	36	38.02	37.40	-12	19,855	-0.06%
2020/09/02	11	37.91	5	38.07	38.00	6	19,694	0.03%
2020/09/01	120	38.16	135	38.20	38.55	-15	19,779	-0.08%	大買/大賣/
2020/08/31	18	37.11	23	37.01	36.70	-5	19,408	-0.03%
2020/08/28	54	37.65	72	37.57	37.40	-18	19,647	-0.09%
2020/08/27	81	37.48	64	37.54	37.35	17	20,272	0.08%
2020/08/26	133	40.17	104	39.24	38.40	29	19,892	0.15%	大買/大賣/
2020/08/25	30	38.48	20	38.65	38.40	10	18,326	0.05%
2020/08/24	41	38.37	61	38.43	39.00	-20	17,887	-0.11%
2020/08/21	91	38.52	90	38.58	37.95	1	17,062	0.01%
2020/08/20	199	37.69	141.6	38.18	38.75	57.4	15,582	0.37%	大買/大賣/
2020/08/19	28	36.10	38	36.33	36.85	-10	12,641	-0.08%
2020/08/18	45	33.05	55	32.97	33.50	-10	11,930	-0.08%
2020/08/17	18	31.73	47	31.83	32.00	-29	11,501	-0.25%
2020/08/14	2	30.20	5	30.63	30.45	-3	11,271	-0.03%
2020/08/13	19	30.43	12	29.85	30.05	7	11,222	0.06%
2020/08/12	8	29.84	7	29.70	29.90	1	11,049	0.01%
2020/08/11	29	30.34	33	30.29	29.80	-4	10,944	-0.04%
2020/08/10	56.4	31.12	32	30.95	30.40	24.4	10,915	0.22%
2020/08/07	47	32.32	28	31.95	32.40	19	10,682	0.18%
2020/08/06	37	31.67	37	31.62	32.65	0	10,058	0.00%
2020/08/05	48	29.81	53	29.57	29.70	-5	9,412	-0.05%
2020/08/04	19.1	30.46	8	30.49	28.80	11.1	9,278	0.12%
2020/08/03	14	30.12	31	29.74	29.70	-17	8,947	-0.19%
2020/07/31	3	29.25	12	29.30	29.35	-9	8,858	-0.10%
2020/07/30	17	29.34	4	29.10	29.55	13	8,845	0.15%
2020/07/29	8	28.40	9	27.62	28.40	-1	8,775	-0.01%
2020/07/28	26	28.79	25	28.93	27.40	1	8,775	0.01%
2020/07/27	0	0.00	1	28.40	28.55	-1	8,632	-0.01%
2020/07/24	11	28.37	6	28.70	27.95	5	8,703	0.06%
2020/07/23	1	28.60	2	28.60	28.55	-1	8,690	-0.01%
2020/07/22	5	28.25	3	28.32	28.45	2	8,692	0.02%
2020/07/21	1	27.60	0	0.00	27.85	1	8,790	0.01%
2020/07/20	3.2	26.57	0	0.00	26.90	3.2	9,037	0.04%
2020/07/17	1.5	27.02	11	27.60	27.05	-9.5	9,148	-0.10%
2020/07/16	2	28.30	52	28.00	28.05	-50	9,131	-0.55%
2020/07/15	6	29.43	55	28.48	28.65	-49	9,100	-0.54%
2020/07/14	16	29.72	4	29.76	29.35	12	9,016	0.13%
2020/07/13	5	30.02	15	29.89	30.15	-10	8,848	-0.11%
2020/07/10	38.3	29.45	13	29.36	28.95	25.3	8,720	0.29%
2020/07/08	6	29.31	29	29.46	29.45	-23	8,462	-0.27%
2020/07/07	5	29.14	4	29.13	29.15	1	8,344	0.01%
2020/07/06	13	29.17	75	29.11	29.20	-62	8,298	-0.75%
2020/07/03	91	29.24	20	29.84	29.10	71	8,235	0.86%
2020/07/02	37	29.77	19	29.69	29.80	18	8,010	0.22%
2020/07/01	4	28.54	3	28.77	28.50	1	7,748	0.01%
2020/06/30	4	28.38	2	28.40	28.30	2	7,703	0.03%
2020/06/29	39	28.46	12	28.08	27.85	27	7,753	0.35%
2020/06/24	13	29.20	0	0.00	29.20	13	7,613	0.17%
2020/06/22	1	28.75	0	0.00	28.60	1	7,503	0.01%
2020/06/19	0	0.00	1	28.30	28.30	-1	7,478	-0.01%
2020/06/18	2	28.50	3	28.68	28.80	-1	7,303	-0.01%
2020/06/16	2	28.63	10	28.80	28.35	-8	7,218	-0.11%
2020/06/15	1	28.05	13.7	28.16	28.05	-12.7	7,204	-0.18%
2020/06/12	6	29.23	5	29.35	29.65	1	7,134	0.01%
2020/06/11	7.4	30.18	16	29.86	29.20	-8.6	7,085	-0.12%
2020/06/10	55	29.19	26	29.25	30.00	29	6,942	0.42%
2020/06/09	19	28.36	12	28.38	28.30	7	6,772	0.10%
2020/06/08	92.2	29.81	52	30.24	29.10	40.2	6,677	0.60%
2020/06/05	15.2	29.16	30	29.09	29.10	-14.8	6,346	-0.23%
2020/06/04	67	29.22	38	29.19	29.30	29	6,172	0.47%
2020/06/03	70	27.98	72	28.39	28.95	-2	5,701	-0.04%
2020/06/02	25	26.34	25	25.80	27.00	0	4,644	0.00%
2020/06/01	0	0.00	3	23.95	24.60	-3	4,304	-0.07%
2020/05/29	0	0.00	1	24.30	23.70	-1	4,277	-0.02%
2020/05/28	1	24.75	4	25.00	24.50	-3	4,262	-0.07%
2020/05/27	1	24.75	1	24.80	24.80	0	4,245	0.00%
2020/05/26	0	0.00	5	24.20	24.15	-5	4,214	-0.12%
2020/05/25	3	24.05	0	0.00	24.05	3	4,203	0.07%
2020/05/22	0	0.00	3	24.22	23.95	-3	4,188	-0.07%
2020/05/21	0	0.00	23	24.65	24.60	-23	4,164	-0.55%
2020/05/20	28	24.21	0	0.00	24.05	28	4,110	0.68%
2020/05/19	3	23.40	15	23.21	23.80	-12	4,052	-0.30%
2020/05/18	2	22.88	0	0.00	23.00	2	3,999	0.05%
2020/05/14	0	24.20	0	0.00	24.20	0	3,846	0.00%
2020/05/13	0	0.00	13	24.58	25.00	-13	3,803	-0.34%
2020/05/12	7	25.54	6	25.14	25.10	1	3,793	0.03%
2020/05/11	0	0.00	3.4	25.63	25.55	-3.4	3,765	-0.09%
2020/05/08	1	25.00	17	25.02	24.90	-16	3,709	-0.43%
2020/05/07	1	25.10	1	24.95	24.95	0	3,674	0.00%
2020/05/06	14	25.40	4	24.98	25.05	10	3,624	0.28%
2020/05/05	14	24.86	12	24.65	25.40	2	3,573	0.06%
2020/04/30	0	0.00	9	24.60	24.55	-9	3,499	-0.26%
2020/04/29	8	24.50	14	24.54	24.40	-6	3,496	-0.17%
2020/04/28	5	24.12	0	0.00	24.15	5	3,405	0.15%
2020/04/27	4	23.79	2	23.50	23.85	2	3,390	0.06%
2020/04/24	7	24.05	12	23.91	23.70	-5	3,331	-0.15%
2020/04/23	32	24.15	137	24.51	24.05	-105	3,179	-3.30%	大賣/鉅額交易
2020/04/22	9	22.52	116	23.13	23.20	-107	2,893	-3.70%	大賣/鉅額交易
2020/04/21	1	21.70	0	0.00	21.45	1	2,794	0.04%
2020/04/20	3	21.88	0	0.00	22.00	3	2,755	0.11%
2020/04/17	103	21.58	1	21.50	21.50	102	2,740	3.72%	大買/鉅額交易
2020/04/16	57	21.47	0	0.00	21.50	57	2,717	2.10%
2020/04/15	50	21.17	0	0.00	21.30	50	2,700	1.85%
2020/04/14	0	20.90	6	20.86	20.95	-6	2,702	-0.22%
2020/04/13	1	20.45	0	0.00	20.25	1	2,701	0.04%
2020/04/10	1	20.30	1	20.25	20.20	0	2,706	0.00%
2020/04/09	2	20.35	2	20.28	20.00	0	2,796	0.00%
2020/04/08	4	19.73	1	19.90	20.10	3	2,779	0.11%
2020/04/07	6	19.22	55	19.25	19.40	-49	2,750	-1.78%
2020/04/06	51	19.05	0	0.00	19.05	51	2,747	1.86%
2020/03/31	8	19.31	6	19.30	19.15	2	2,982	0.07%
2020/03/30	0	0.00	10	17.30	18.45	-10	2,957	-0.34%
2020/03/27	5	18.45	3	18.10	17.95	2	2,943	0.07%
2020/03/26	2	17.95	7	18.17	18.20	-5	2,953	-0.17%
2020/03/25	2	18.10	0	0.00	18.25	2	3,134	0.06%
2020/03/23	0	0.00	2	14.30	15.10	-2	3,066	-0.07%
2020/03/20	1	14.40	4	14.79	15.05	-3	3,060	-0.10%
2020/03/19	2	14.20	2	13.80	13.70	0	3,048	0.00%
2020/03/18	13	15.98	51	16.05	15.20	-38	2,956	-1.28%
2020/03/17	50	16.59	48	16.88	16.15	2	2,896	0.07%
2020/03/16	53.4	19.11	0.9	17.90	17.90	52.5	2,799	1.88%
2020/03/13	7	19.55	3	19.57	19.85	4	2,724	0.15%
2020/03/12	4	22.65	1	22.05	21.65	3	2,651	0.11%
2020/03/11	0	23.95	2	24.33	23.95	-2	2,615	-0.08%
2020/03/10	2	24.53	6	23.72	24.75	-4	2,605	-0.15%
2020/03/09	4	24.61	10	25.15	24.05	-6	2,601	-0.23%
2020/03/06	0	25.40	0	0.00	25.40	0	2,586	0.00%
2020/03/05	0	0.00	0.5	25.55	25.70	-0.5	2,633	-0.02%
2020/03/04	5	25.00	0	0.00	25.65	5	2,653	0.19%
2020/03/02	3	23.45	3	23.85	24.50	0	2,640	0.00%
2020/02/27	1	25.05	0	0.00	24.30	1	2,625	0.04%
2020/02/26	0	25.50	8	25.70	25.60	-8	2,597	-0.31%
2020/02/25	0	24.80	0	0.00	24.95	0	2,566	0.00%
2020/02/24	0	24.90	0	0.00	24.90	0	2,563	0.00%
2020/02/21	2	25.15	0	0.00	25.15	2	2,555	0.08%
2020/02/20	1	25.15	4	25.26	25.10	-3	2,554	-0.12%
2020/02/19	1	25.15	0	0.00	25.15	1	2,556	0.04%
2020/02/18	1	24.85	2	25.18	25.00	-1	2,558	-0.04%
2020/02/17	1	24.80	4	24.90	24.80	-3	2,550	-0.12%
2020/02/14	0	24.65	0	0.00	24.75	0	2,558	0.00%
2020/02/13	1	24.90	1	25.30	24.65	0	2,571	0.00%
2020/02/12	0	0.00	1	24.80	24.80	-1	2,564	-0.04%
2020/02/11	2	24.50	172	24.50	24.50	-170	2,553	-6.66%	大賣/鉅額交易
2020/02/10	0.1	24.05	22	24.04	24.15	-21.9	2,540	-0.86%
2020/02/06	4	24.25	3	24.20	24.25	1	2,544	0.04%
2020/02/05	56	23.21	0	0.00	23.25	56	2,533	2.21%
2020/02/04	44	22.87	0	0.00	23.15	44	2,556	1.72%
2020/02/03	97	22.15	1	22.10	22.20	96	2,673	3.59%
2020/01/31	3	24.00	1	25.05	24.00	2	2,653	0.08%
2020/01/30	7	24.65	0	0.00	24.65	7	2,631	0.27%
2020/01/20	3	27.40	2	27.43	27.35	1	2,587	0.04%
2020/01/17	3	27.55	1	27.60	27.55	2	2,596	0.08%
2020/01/15	0	0.00	6	27.53	27.85	-6	2,687	-0.22%
2020/01/14	1	27.35	0	0.00	27.10	1	2,655	0.04%
2020/01/13	0	26.85	0	0.00	26.95	0	2,650	0.00%
2020/01/10	0	26.40	0	0.00	26.50	0	2,656	0.00%
2020/01/09	2	26.83	1	26.85	26.85	1	2,658	0.04%
2020/01/08	3	27.00	1	26.65	26.55	2	2,780	0.07%
2020/01/07	4	27.48	0	0.00	27.50	4	2,827	0.14%
2020/01/06	1	27.70	3	28.35	28.25	-2	2,859	-0.07%
2020/01/03	1	27.90	7	28.38	28.25	-6	2,842	-0.21%
2020/01/02	1	28.05	1	27.90	27.80	0	2,762	0.00%
2019/12/31	3	27.77	0	27.55	27.70	3	2,787	0.11%
2019/12/30	1	28.15	3	28.05	28.00	-2	2,797	-0.07%
2019/12/27	1	28.25	12	28.37	28.35	-11	2,757	-0.40%
2019/12/26	19	28.20	6	28.24	28.30	13	2,692	0.48%
2019/12/23	1	26.85	1.4	26.97	26.90	-0.4	2,423	-0.02%
2019/12/20	5	27.83	22	27.87	27.50	-17	2,391	-0.71%
2019/12/18	0	0.00	0	26.50	26.65	0	2,210	0.00%
2019/12/17	1	26.70	7	26.66	26.65	-6	2,248	-0.27%
2019/12/16	6	26.29	2	26.38	26.50	4	2,290	0.17%
2019/12/13	6	26.13	0	0.00	25.90	6	2,324	0.26%
2019/12/12	2	26.05	0	0.00	26.00	2	2,388	0.08%
2019/12/11	2	25.80	0	0.00	25.85	2	2,724	0.07%
2019/12/09	3	26.03	1	25.90	25.85	2	2,870	0.07%
2019/12/05	5	26.10	0	0.00	25.90	5	3,217	0.16%
2019/12/04	0	0.00	0	25.80	25.90	0	3,421	0.00%
2019/12/03	2	25.35	0	0.00	25.35	2	3,454	0.06%
2019/11/29	5	26.40	2	26.58	26.15	3	3,555	0.08%
2019/11/28	2	27.20	1	27.15	27.10	1	3,565	0.03%
2019/11/27	0	0.00	3	27.08	26.95	-3	3,689	-0.08%
2019/11/25	1	27.05	0	0.00	27.20	1	3,851	0.03%
2019/11/22	0	0.00	1	26.95	26.95	-1	3,938	-0.03%
2019/11/21	1	26.70	0	0.00	26.70	1	4,018	0.02%
2019/11/19	1	27.00	0	0.00	26.80	1	4,160	0.02%
2019/11/15	1	26.60	5	26.65	26.60	-4	4,372	-0.09%
2019/11/13	2	26.70	1	27.00	26.60	1	4,489	0.02%
2019/11/11	1	26.95	1	27.20	26.90	0	4,505	0.00%
2019/11/08	1	27.55	0	0.00	27.65	1	4,518	0.02%
2019/11/07	0	0.00	20	27.50	27.45	-20	4,558	-0.44%
2019/11/06	2	27.48	1	27.80	27.35	1	4,571	0.02%
2019/11/05	1	27.75	30	27.90	27.80	-29	4,572	-0.63%
2019/11/04	9	27.94	133	27.93	27.80	-124	4,603	-2.69%	大賣/鉅額交易
2019/11/01	36	28.12	0	0.00	28.15	36	4,607	0.78%
2019/10/31	155	29.28	4	29.04	28.70	151	4,584	3.29%	大買/鉅額交易
2019/10/30	1	29.05	4	29.16	29.00	-3	4,501	-0.07%
2019/10/29	4	28.38	0	0.00	28.40	4	4,579	0.09%
2019/10/28	0	0.00	1	28.20	28.35	-1	4,594	-0.02%
2019/10/25	3	28.55	0	0.00	28.35	3	4,620	0.06%
2019/10/23	2	29.13	2	29.23	29.05	0	4,657	0.00%
2019/10/21	2	28.40	0	0.00	28.40	2	4,629	0.04%
2019/10/18	2	28.35	4	28.51	28.70	-2	4,679	-0.04%
2019/10/17	4	28.38	2	28.35	28.35	2	4,729	0.04%
2019/10/16	9	28.69	4	28.71	28.70	5	4,749	0.11%
2019/10/15	12	28.17	1	28.35	28.30	11	4,662	0.24%
2019/10/14	5	27.55	7.4	27.30	27.45	-2.4	4,644	-0.05%
2019/10/09	2	27.05	0	0.00	27.00	2	4,911	0.04%
2019/10/08	0	0.00	4.8	26.85	26.85	-4.8	5,187	-0.09%
2019/10/07	0.1	27.25	1	27.15	27.25	-0.9	5,396	-0.02%
2019/10/04	3	27.80	0	0.00	27.65	3	5,404	0.06%
2019/09/27	3	29.35	1	29.35	29.15	2	5,527	0.04%
2019/09/26	1	30.05	0	0.00	30.05	1	5,525	0.02%
2019/09/25	0.1	29.75	0	0.00	29.75	0.1	5,529	0.00%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	0	0.00	6.3	30.51	30.35	-6.3	5,547	-0.11%
2019/09/12	1	27.80	5	27.98	27.95	-4	5,555	-0.07%
2019/09/11	7	27.81	23	28.16	27.65	-16	5,550	-0.29%
2019/09/10	2	28.35	2	28.50	28.35	0	5,526	0.00%
2019/09/09	16	28.60	10	28.27	28.20	6	5,567	0.11%
2019/09/06	26	29.71	27	29.47	28.60	-1	5,543	-0.02%
2019/09/05	1	29.00	1	28.98	28.50	0	5,199	0.00%
2019/09/04	3	28.57	33	28.50	28.70	-30	5,121	-0.59%
2019/09/03	24	29.03	35	29.02	28.90	-11	5,107	-0.22%
2019/09/02	0	0.00	237	28.13	29.00	-237	4,945	-4.79%	大賣/鉅額交易
2019/08/30	32	27.54	3	28.63	27.35	29	4,867	0.60%
2019/08/29	0	0.00	54	27.91	27.95	-54	4,679	-1.15%
2019/08/28	1	27.90	16	27.93	27.70	-15	4,637	-0.32%
2019/08/27	6	27.60	36	27.72	27.70	-30	4,575	-0.66%
2019/08/26	2	26.85	9	26.86	26.90	-7	4,495	-0.16%
2019/08/23	4	27.41	3	27.45	27.45	1	4,454	0.02%
2019/08/22	1	27.00	4	27.18	27.05	-3	4,329	-0.07%
2019/08/21	0	0.00	1	26.65	26.75	-1	4,229	-0.02%
2019/08/20	0	0.00	2	26.70	26.50	-2	4,192	-0.05%
2019/08/19	1	26.15	2	26.33	26.25	-1	4,110	-0.02%
2019/08/16	2	26.10	1	25.80	25.80	1	4,037	0.02%
2019/08/15	2	26.13	5	26.25	26.15	-3	3,992	-0.08%
2019/08/14	0	0.00	2	26.00	25.70	-2	3,939	-0.05%
2019/08/13	4	25.85	5	25.85	25.75	-1	3,863	-0.03%
2019/08/12	11	25.23	10	26.05	25.95	1	3,757	0.03%
2019/08/07	1	24.20	1	23.90	23.60	0	3,702	0.00%
2019/08/05	5	24.40	0	0.00	23.70	5	3,887	0.13%
2019/08/02	2	24.65	0	0.00	24.50	2	3,916	0.05%
2019/08/01	5	25.55	3	25.40	25.35	2	3,965	0.05%
2019/07/30	1	25.60	0	0.00	25.65	1	4,010	0.02%
2019/07/29	0	0.00	3	26.57	26.35	-3	4,035	-0.07%
2019/07/26	1	26.70	5	26.80	26.75	-4	4,037	-0.10%
2019/07/25	0	0.00	1	27.10	27.00	-1	4,028	-0.02%
2019/07/24	11	26.62	3	26.77	26.65	8	3,979	0.20%
2019/07/23	1	25.80	0	0.00	25.95	1	3,926	0.03%
2019/07/22	3	25.58	1	25.50	25.65	2	3,953	0.05%
2019/07/18	1	25.90	0	0.00	25.65	1	3,996	0.03%
2019/07/17	1	26.85	11	26.75	26.70	-10	4,010	-0.25%
2019/07/16	3	26.72	0	0.00	26.70	3	4,076	0.07%
2019/07/15	4	26.64	0	0.00	26.50	4	4,108	0.10%
2019/07/11	1	26.85	0	0.00	26.80	1	4,408	0.02%
2019/07/10	2	26.75	3	26.93	27.20	-1	4,515	-0.02%
2019/07/09	4	26.98	2	26.80	26.90	2	4,696	0.04%
2019/07/08	17	27.92	35	27.89	27.45	-18	5,160	-0.35%
2019/07/05	22	27.15	7	26.70	27.00	15	5,857	0.26%
2019/07/04	3	26.35	9	26.47	26.75	-6	5,700	-0.11%
2019/07/02	37	26.42	37	26.26	25.90	0	5,601	0.00%
2019/06/28	10	25.70	10	25.30	25.30	0	5,626	0.00%
2019/06/27	20	25.40	20	25.40	25.35	0	5,719	0.00%
2019/06/25	3	25.95	0	0.00	25.10	3	5,787	0.05%
2019/06/24	4	25.63	0	0.00	25.60	4	5,855	0.07%
2019/06/21	0	0.00	3	25.98	25.55	-3	5,895	-0.05%
2019/06/20	1	26.00	3	26.00	26.05	-2	5,935	-0.03%
2019/06/19	1	25.80	0	0.00	25.80	1	5,979	0.02%
2019/06/18	0	0.00	4	25.65	25.30	-4	6,078	-0.07%
2019/06/17	4	26.10	1	25.85	25.90	3	6,100	0.05%
2019/06/13	3	24.80	0	0.00	24.75	3	6,247	0.05%
2019/06/12	0	0.00	3	25.50	25.00	-3	6,351	-0.05%
2019/06/11	0	0.00	2	25.28	25.30	-2	6,380	-0.03%
2019/06/10	5	24.85	8	24.73	25.25	-3	6,416	-0.05%
2019/06/06	62	25.20	59	24.77	24.50	3	6,437	0.05%
2019/05/31	1	24.70	0	0.00	24.75	1	6,506	0.02%
2019/05/28	0	0.00	1	24.70	24.70	-1	6,676	-0.01%
2019/05/24	3	24.17	0	0.00	24.10	3	6,787	0.04%
2019/05/23	0	0.00	1	23.95	24.00	-1	6,905	-0.01%
2019/05/22	0	0.00	3	24.43	24.20	-3	6,957	-0.04%
2019/05/21	13	23.70	0	0.00	24.45	13	7,021	0.19%
2019/05/20	38	23.85	2	23.85	23.90	36	7,087	0.51%
2019/05/17	1	24.00	0	0.00	23.90	1	7,294	0.01%
2019/05/15	0	0.00	5	24.86	25.05	-5	7,709	-0.06%
2019/05/14	16	24.30	29	23.66	24.55	-13	8,016	-0.16%
2019/05/13	0	0.00	10	24.34	23.30	-10	8,253	-0.12%
2019/05/10	1	25.05	2	25.05	25.05	-1	8,743	-0.01%
2019/05/09	4	25.85	16	25.79	25.50	-12	8,772	-0.14%
2019/05/08	0	0.00	1	26.25	26.35	-1	8,782	-0.01%
2019/05/06	1	26.40	5	26.80	26.30	-4	8,994	-0.04%
2019/05/03	2	27.55	0	0.00	27.60	2	9,300	0.02%
2019/04/30	6	26.83	0	0.00	27.20	6	9,520	0.06%
2019/04/29	5	26.88	3	27.22	26.60	2	9,689	0.02%
2019/04/26	2	27.40	2	27.40	27.30	0	9,797	0.00%
2019/04/25	15	27.97	7	28.06	28.10	8	10,130	0.08%
2019/04/24	8	28.64	7	28.72	28.35	1	10,373	0.01%
2019/04/23	1	28.60	3	28.40	28.75	-2	10,579	-0.02%
2019/04/22	5	29.05	2	29.15	28.80	3	10,535	0.03%
2019/04/19	2	28.65	7	28.78	28.90	-5	10,523	-0.05%
2019/04/18	27	29.09	84	29.00	28.65	-57	10,517	-0.54%
2019/04/17	33	30.18	45	30.19	29.85	-12	10,458	-0.11%
2019/04/16	63	29.68	23	29.80	30.15	40	10,576	0.38%
2019/04/15	70	29.55	16	29.63	29.25	54	10,637	0.51%
2019/04/12	105	30.77	95.2	29.84	29.05	9.8	10,596	0.09%	大買/
2019/04/11	61	30.60	87	30.91	30.70	-26	10,145	-0.26%
2019/04/10	23	28.47	24	28.39	28.55	-1	9,180	-0.01%
2019/04/09	7	27.87	3	28.15	27.85	4	9,094	0.04%
2019/04/08	7.2	27.73	21	27.92	27.50	-13.8	9,061	-0.15%
2019/04/03	2	27.48	9	27.45	27.60	-7	9,079	-0.08%
2019/04/01	2	27.75	4	27.28	27.30	-2	9,101	-0.02%
2019/03/29	0	0.00	8	26.56	26.65	-8	9,054	-0.09%
2019/03/28	10	26.90	10	27.02	26.65	0	9,332	0.00%
2019/03/27	15	26.49	1	26.75	26.90	14	9,489	0.15%
2019/03/26	7	26.21	54	26.15	26.05	-47	9,577	-0.49%
2019/03/25	1	26.20	3	26.12	26.10	-2	9,814	-0.02%
2019/03/22	134	27.15	8	27.71	27.15	126	9,900	1.27%	大買/鉅額交易
2019/03/21	7	27.44	19	27.35	27.55	-12	10,038	-0.12%
2019/03/20	12	26.53	0	0.00	26.55	12	10,738	0.11%
2019/03/19	28	26.61	7	26.66	26.70	21	10,914	0.19%
2019/03/18	94	26.30	1	26.20	26.25	93	10,916	0.85%
2019/03/15	53	27.34	1	27.60	27.15	52	10,826	0.48%
2019/03/14	5	28.20	0	0.00	27.70	5	10,870	0.05%
2019/03/13	12	28.03	4	28.10	28.00	8	11,142	0.07%
2019/03/12	1	28.00	1	27.75	27.70	0	11,336	0.00%
2019/03/11	3	27.38	1	27.50	27.50	2	11,605	0.02%
2019/03/08	19	27.83	0	0.00	27.70	19	12,319	0.15%
2019/03/07	4	28.95	2	28.75	28.50	2	13,170	0.02%
2019/03/06	3	28.80	5	28.94	28.70	-2	13,509	-0.01%
2019/03/05	0	28.90	0	0.00	28.75	0	13,769	0.00%
2019/03/04	1	29.15	4	29.09	29.30	-3	13,904	-0.02%
2019/02/27	6	28.62	51	28.87	28.75	-45	13,919	-0.32%
2019/02/26	53	30.03	11	30.47	29.45	42	13,911	0.30%
2019/02/25	30	30.25	3	30.25	30.25	27	13,990	0.19%
2019/02/22	7	30.60	11	30.60	30.10	-4	14,172	-0.03%
2019/02/21	0	0.00	1	30.05	30.20	-1	14,153	-0.01%
2019/02/20	47	30.25	0	0.00	30.15	47	14,199	0.33%
2019/02/19	23	30.37	13	30.52	30.15	10	14,224	0.07%
2019/02/18	12	30.22	9	30.04	29.95	3	14,215	0.02%
2019/02/15	19	32.07	27	31.74	31.00	-8	14,082	-0.06%
2019/02/14	2	31.65	6	31.58	31.25	-4	13,848	-0.03%
2019/02/13	47	31.74	20	31.80	31.35	27	13,838	0.20%
2019/02/12	47	31.02	33	31.08	31.30	14	13,648	0.10%
2019/02/11	9	30.53	23	30.73	31.15	-14	13,564	-0.10%
2019/01/30	3	28.82	5	28.67	28.55	-2	13,213	-0.02%
2019/01/29	11	28.85	6	28.70	28.90	5	13,385	0.04%
2019/01/28	19	29.18	35	29.26	29.00	-16	13,834	-0.12%
2019/01/25	8	28.80	9	28.85	28.75	-1	14,039	-0.01%
2019/01/24	72	28.94	66	28.85	28.40	6	14,141	0.04%
2019/01/23	4	27.95	40	28.11	28.25	-36	13,989	-0.26%
2019/01/22	42	28.48	18	29.11	28.10	24	14,086	0.17%
2019/01/21	6	29.33	15	29.15	28.80	-9	13,979	-0.06%
2019/01/18	8	28.83	9	28.59	29.05	-1	13,906	-0.01%
2019/01/17	137	28.82	165	28.94	28.40	-28	13,893	-0.20%	大買/大賣/
2019/01/16	6	27.29	36	27.90	28.95	-30	13,553	-0.22%
2019/01/15	20	27.12	15	27.41	27.05	5	13,306	0.04%
2019/01/14	30	26.12	0	0.00	26.25	30	13,137	0.23%
2019/01/11	6	26.57	5	26.98	26.40	1	13,213	0.01%
2019/01/10	5	26.50	2	26.60	26.85	3	13,196	0.02%
2019/01/09	22	27.00	74	26.97	26.40	-52	13,169	-0.39%
2019/01/08	17	26.89	84	26.93	26.75	-67	13,080	-0.51%
2019/01/07	25	26.20	50	26.42	26.85	-25	12,900	-0.19%
2019/01/04	35	24.22	5	24.39	24.45	30	12,832	0.23%
2019/01/03	7	25.79	7	25.62	25.45	0	12,756	0.00%
2019/01/02	2	25.83	1	26.10	25.70	1	12,860	0.01%
2018/12/28	3	25.75	22	25.55	25.45	-19	12,985	-0.15%
2018/12/27	1	25.80	1	25.70	25.45	0	13,109	0.00%
2018/12/26	13	25.33	5	25.91	24.95	8	13,064	0.06%
2018/12/25	44	25.27	49	25.59	25.60	-5	13,032	-0.04%
2018/12/24	4	26.61	22.4	26.78	26.50	-18.4	12,977	-0.14%
2018/12/22	27	26.32	1	26.45	26.25	26	13,007	0.20%
2018/12/21	13	26.21	15	26.30	26.95	-2	13,020	-0.02%
2018/12/20	39	25.30	17	25.34	25.65	22	12,743	0.17%
2018/12/19	92	26.33	16	25.42	25.45	76	12,634	0.60%
2018/12/18	20	26.12	2	26.35	26.00	18	12,559	0.14%
2018/12/17	20	27.43	3	27.23	27.25	17	12,402	0.14%
2018/12/14	14	27.60	32	27.62	27.70	-18	12,378	-0.15%
2018/12/13	120	29.66	93	29.55	28.80	27	12,204	0.22%	大買/
2018/12/12	7	28.53	24	29.64	29.70	-17	11,430	-0.15%
2018/12/11	26	26.88	56	27.05	27.00	-30	11,257	-0.27%
2018/12/10	46	26.81	0	0.00	26.70	46	11,295	0.41%
2018/12/07	14	28.13	106	28.31	28.10	-92	11,245	-0.82%	大賣/
2018/12/06	83	28.48	66	30.21	27.55	17	11,175	0.15%
2018/12/05	59	30.03	42	30.29	30.25	17	10,997	0.15%
2018/12/04	46	31.65	47	32.17	31.50	-1	10,949	-0.01%
2018/12/03	182	32.49	88	33.11	31.90	94	10,750	0.87%	大買/
2018/11/30	221	29.87	260	29.81	31.25	-39	10,080	-0.39%	大買/大賣/
2018/11/29	28	27.67	179	27.82	28.45	-151	9,212	-1.64%	大賣/鉅額交易
2018/11/28	27	25.06	55	25.79	25.90	-28	8,915	-0.31%
2018/11/27	10	24.41	17	24.44	24.80	-7	8,751	-0.08%
2018/11/26	10	23.75	6	23.45	23.75	4	8,657	0.05%
2018/11/23	41	23.60	0	0.00	23.45	41	8,811	0.47%
2018/11/22	20	24.76	21	24.79	24.25	-1	9,015	-0.01%
2018/11/21	6	25.82	7	26.25	25.55	-1	8,951	-0.01%
2018/11/20	1	26.00	1	25.85	25.75	0	8,885	0.00%
2018/11/19	37	25.50	148	25.37	25.65	-111	8,898	-1.25%	大賣/鉅額交易
2018/11/16	32	24.79	56	24.96	24.60	-24	9,020	-0.27%
2018/11/15	6	24.53	51	24.58	24.45	-45	9,163	-0.49%
2018/11/14	52	24.02	36	24.17	24.10	16	9,169	0.17%
2018/11/13	58	23.35	63	23.75	24.15	-5	9,201	-0.05%
2018/11/12	75	24.03	48	24.09	24.10	27	9,232	0.29%
2018/11/09	51	23.69	34	24.03	23.80	17	9,218	0.18%
2018/11/08	29	25.57	20	25.17	24.65	9	9,232	0.10%
2018/11/07	26	25.46	25	25.42	25.80	1	9,204	0.01%
2018/11/06	8	24.68	18	24.86	24.30	-10	9,220	-0.11%
2018/11/05	231	26.39	73	26.51	25.75	158	9,225	1.71%	大買/鉅額交易
2018/11/02	9	25.17	6	25.58	26.00	3	8,734	0.03%
2018/11/01	90	23.24	43	22.91	23.65	47	8,434	0.56%
2018/10/31	70	21.60	8	21.61	22.25	62	8,304	0.75%
2018/10/30	36	21.07	20	20.60	21.00	16	8,139	0.20%
2018/10/26	13	20.25	9	20.86	20.30	4	8,223	0.05%
2018/10/25	7	20.84	5	20.88	20.75	2	8,232	0.02%
2018/10/22	1	23.85	1	24.10	23.90	0	8,524	0.00%
2018/10/19	22	23.71	2	23.08	23.25	20	8,669	0.23%
2018/10/18	4	24.60	4	24.70	24.50	0	8,841	0.00%
2018/10/17	0	0.00	24	24.59	24.25	-24	8,960	-0.27%
2018/10/16	39	24.75	44	24.95	24.50	-5	9,063	-0.06%
2018/10/15	4	24.15	1	24.55	24.75	3	9,181	0.03%
2018/10/12	38	23.70	3	23.97	24.05	35	9,501	0.37%
2018/10/11	4	23.05	3	23.17	23.05	1	9,716	0.01%
2018/10/09	8	25.50	7	25.19	25.60	1	9,883	0.01%
2018/10/08	5	27.83	5	28.02	26.30	0	9,900	0.00%
2018/10/05	6	29.12	2	29.80	28.60	4	9,810	0.04%
2018/10/04	4	31.93	2	31.93	31.75	2	9,787	0.02%
2018/10/02	22	33.76	4	33.34	33.40	18	10,174	0.18%
2018/10/01	9	33.08	28	32.98	33.00	-19	10,261	-0.19%
2018/09/28	10	32.77	6	33.19	32.35	4	10,444	0.04%
2018/09/27	13	33.43	14	33.84	33.30	-1	10,643	-0.01%
2018/09/26	17	33.81	14	33.87	33.65	3	10,919	0.03%
2018/09/25	7	33.84	7	33.84	33.95	0	11,420	0.00%
2018/09/21	4	32.95	3	32.63	32.85	1	11,721	0.01%
2018/09/20	6	32.54	7	32.70	31.60	-1	11,692	-0.01%
2018/09/19	5	33.64	1	33.80	33.20	4	11,730	0.03%
2018/09/17	1	33.60	0	0.00	34.35	1	11,951	0.01%
2018/09/14	6	34.33	1	34.00	34.65	5	12,053	0.04%
2018/09/13	16	34.24	14	33.50	33.45	2	12,211	0.02%
2018/09/12	8	34.14	9	33.92	33.95	-1	12,365	-0.01%
2018/09/11	12	33.91	8	34.36	34.10	4	12,775	0.03%
2018/09/10	4	34.88	2	35.50	33.50	2	12,938	0.02%
2018/09/07	5	37.60	5	37.23	37.20	0	13,031	0.00%
2018/09/06	2	38.38	1	39.40	38.20	1	13,277	0.01%
2018/09/05	1	40.85	3	39.85	39.70	-2	13,695	-0.01%
2018/09/04	12	39.83	25	40.39	40.35	-13	14,177	-0.09%
2018/09/03	9	39.48	4	39.95	38.80	5	14,395	0.03%
2018/08/31	3	41.22	3	41.63	41.65	0	14,562	0.00%
2018/08/30	19	41.56	7	41.75	41.85	12	14,713	0.08%
2018/08/29	26	41.27	32	40.45	40.90	-6	14,755	-0.04%
2018/08/28	1	39.00	1	39.00	39.00	0	14,992	0.00%
2018/08/27	12	39.54	9	39.28	39.60	3	15,665	0.02%
2018/08/24	8	37.59	5	36.74	38.35	3	16,260	0.02%
2018/08/23	11	38.82	6	38.68	37.90	5	16,866	0.03%
2018/08/22	3	38.18	13	39.35	39.20	-10	17,355	-0.06%
2018/08/20	3	36.10	2	36.35	36.05	1	17,824	0.01%
2018/08/16	2	36.30	0	0.00	37.80	2	18,146	0.01%
2018/08/15	10	37.20	14	37.88	37.40	-4	18,284	-0.02%
2018/08/14	7	37.82	9	38.30	39.20	-2	18,368	-0.01%
2018/08/13	9	39.25	12	37.92	37.45	-3	18,516	-0.02%
2018/08/10	25	42.07	11	43.36	41.00	14	18,671	0.07%
2018/08/09	35	45.00	21	44.76	44.70	14	18,662	0.08%
2018/08/08	13	45.75	9	45.51	44.60	4	19,369	0.02%
2018/08/07	4	45.36	12	45.43	45.30	-8	19,748	-0.04%
2018/08/06	0	0.00	7	44.59	44.50	-7	19,966	-0.04%
2018/08/03	6	44.03	21	43.60	45.10	-15	20,087	-0.07%
2018/08/02	23	44.65	7	44.00	43.25	16	20,151	0.08%
2018/08/01	4	46.95	2	47.10	46.35	2	20,139	0.01%
2018/07/31	19	47.02	35	46.94	47.00	-16	20,239	-0.08%
2018/07/30	7	48.04	8	47.56	46.45	-1	20,574	0.00%
2018/07/27	9	48.37	9	48.58	48.65	0	20,620	0.00%
2018/07/26	10	47.20	21	47.39	47.65	-11	20,598	-0.05%
2018/07/25	24	46.83	5	46.46	47.10	19	20,590	0.09%
2018/07/24	1	44.90	0	0.00	44.95	1	20,477	0.00%
2018/07/23	13	43.77	2	43.13	43.50	11	20,442	0.05%
2018/07/20	28	43.79	30	44.60	43.50	-2	20,453	-0.01%
2018/07/19	23	44.74	23	44.78	44.80	0	20,503	0.00%
2018/07/18	23	47.42	15	49.79	45.85	8	20,485	0.04%
2018/07/17	12	51.55	13	51.22	50.90	-1	20,276	0.00%
2018/07/16	6	49.95	6	50.57	49.65	0	20,265	0.00%
2018/07/13	24	52.48	23	52.61	52.00	1	20,283	0.00%
2018/07/12	22	51.82	19	52.00	52.60	3	20,531	0.01%
2018/07/11	29	52.00	56	52.71	51.80	-27	20,832	-0.13%
2018/07/10	36	52.65	43	52.86	52.40	-7	20,859	-0.03%
2018/07/09	9	54.53	14	54.54	54.00	-5	20,861	-0.02%
2018/07/06	35	56.48	15	55.11	55.50	20	20,896	0.10%
2018/07/05	16	59.51	22	59.79	57.90	-6	20,969	-0.03%
2018/07/04	31	60.17	34	60.29	59.30	-3	20,875	-0.01%
2018/07/03	101	61.94	101	61.58	61.50	0	20,903	0.00%	大買/大賣/
2018/07/02	44	59.87	27	59.81	59.30	17	20,719	0.08%
2018/06/29	10	57.01	12	57.02	57.00	-2	20,522	-0.01%
2018/06/28	8	56.95	7	57.56	55.80	1	20,679	0.00%
2018/06/27	10	58.44	5	58.96	57.60	5	21,421	0.02%
2018/06/26	8	56.48	14	57.04	57.60	-6	21,661	-0.03%
2018/06/25	20	56.95	18	58.12	56.70	2	22,331	0.01%
2018/06/22	11	58.89	25	59.28	58.40	-14	22,758	-0.06%
2018/06/21	45	58.25	40	58.37	57.80	5	22,747	0.02%
2018/06/20	34	58.69	42	58.87	57.60	-8	22,667	-0.04%
2018/06/19	14	58.11	4	58.28	57.00	10	22,460	0.04%
2018/06/15	39	60.83	31	60.55	59.50	8	22,427	0.04%
2018/06/14	10	60.60	5	60.92	59.60	5	22,244	0.02%
2018/06/13	45	61.00	47	61.35	58.70	-2	21,992	-0.01%
2018/06/12	40	62.13	52	61.74	65.10	-12	21,603	-0.06%
2018/06/11	23	59.62	15	60.96	60.00	8	21,153	0.04%
2018/06/08	37	61.08	40	60.92	59.60	-3	21,069	-0.01%
2018/06/07	40	60.47	43	60.24	59.80	-3	20,875	-0.01%
2018/06/06	23	61.42	9	61.19	60.60	14	20,827	0.07%
2018/06/05	35	61.70	86	63.22	60.60	-51	21,042	-0.24%
2018/06/04	102	67.84	129	67.96	64.40	-27	20,988	-0.13%	大買/大賣/
2018/06/01	71	63.38	84	63.90	66.60	-13	20,470	-0.06%
2018/05/31	42	63.67	55	62.69	60.60	-13	19,774	-0.07%
2018/05/30	58	59.42	53	60.17	61.20	5	19,175	0.03%
2018/05/29	25	56.36	33	57.53	57.20	-8	18,789	-0.04%
2018/05/28	34	55.44	61	55.69	56.70	-27	18,734	-0.14%
2018/05/25	41	52.22	47	52.66	53.80	-6	18,330	-0.03%
2018/05/24	34	51.41	36	51.90	51.80	-2	18,130	-0.01%
2018/05/23	56	50.67	57	50.67	50.10	-1	18,104	-0.01%
2018/05/22	73	51.40	82	51.51	50.70	-9	17,897	-0.05%
2018/05/21	103	51.10	135	51.22	50.60	-32	17,741	-0.18%	大買/大賣/
2018/05/18	80	55.19	55	54.12	52.10	25	17,470	0.14%
2018/05/17	78	58.15	8	58.09	57.30	70	17,203	0.41%
2018/05/16	58	59.43	39	59.45	58.20	19	17,002	0.11%
2018/05/15	54	57.25	72	58.46	59.10	-18	16,351	-0.11%
2018/05/14	29	53.09	32	52.74	53.80	-3	16,107	-0.02%
2018/05/11	26	52.20	22	51.83	50.60	4	15,878	0.03%
2018/05/10	20	52.42	26	52.95	52.60	-6	15,750	-0.04%
2018/05/09	16	51.58	13	52.08	51.10	3	15,652	0.02%
2018/05/08	38	52.88	25	52.88	51.60	13	15,544	0.08%
2018/05/07	15	52.71	10	52.99	54.00	5	15,424	0.03%
2018/05/04	7	50.70	15	50.25	51.00	-8	15,013	-0.05%
2018/05/03	4	48.54	1	48.80	48.50	3	14,859	0.02%
2018/05/02	15	49.14	10	48.98	48.10	5	15,094	0.03%
2018/04/30	12	49.27	15	49.46	50.50	-3	15,025	-0.02%
2018/04/27	21	48.22	19	48.20	48.65	2	15,052	0.01%
2018/04/26	40	47.69	50	47.62	47.80	-10	15,154	-0.07%
2018/04/25	42	47.64	29	47.81	46.90	13	15,449	0.08%
2018/04/24	11	47.43	24	47.85	47.75	-13	15,601	-0.08%
2018/04/23	26	50.14	1	50.00	47.65	25	15,674	0.16%
2018/04/20	9	50.28	7	50.32	50.00	2	16,131	0.01%
2018/04/19	20	48.96	19	49.40	49.90	1	16,878	0.01%
2018/04/18	48	48.47	48	49.07	49.05	0	16,811	0.00%
2018/04/17	7	48.96	10	49.53	47.55	-3	16,604	-0.02%
2018/04/16	13	54.62	18	53.80	52.70	-5	16,259	-0.03%
2018/04/13	16	55.22	16	54.99	54.60	0	16,165	0.00%
2018/04/12	27	55.75	13	55.84	55.90	14	16,055	0.09%
2018/04/11	26	55.26	31	56.10	57.30	-5	16,235	-0.03%
2018/04/10	16	54.59	17	53.86	52.40	-1	16,328	-0.01%
2018/04/09	34	56.27	20.1	56.62	54.00	13.9	16,599	0.08%
2018/04/03	27	50.65	52	51.60	55.50	-25	16,941	-0.15%
2018/04/02	25	50.07	23	50.72	50.60	2	16,618	0.01%
2018/03/31	83	50.33	27	50.40	49.80	56	16,814	0.33%
2018/03/30	50	50.40	60	51.20	49.50	-10	16,775	-0.06%
2018/03/29	15	46.89	32	47.38	48.35	-17	15,886	-0.11%
2018/03/28	56	46.89	41	46.94	46.50	15	15,454	0.10%
2018/03/27	39	44.83	50	45.94	46.40	-11	14,681	-0.07%
2018/03/26	13	41.22	7	41.30	42.20	6	14,229	0.04%
2018/03/23	5	39.82	4	39.15	39.50	1	14,181	0.01%
2018/03/22	21	42.63	21	41.84	41.00	0	14,100	0.00%
2018/03/21	8	41.39	10	41.15	42.00	-2	13,843	-0.01%
2018/03/20	6	39.86	2	40.23	39.75	4	13,608	0.03%
2018/03/19	3	40.15	4	40.39	40.45	-1	13,536	-0.01%
2018/03/16	4	39.84	16	40.43	39.60	-12	13,452	-0.09%
2018/03/15	7	39.63	6	39.72	39.70	1	13,402	0.01%
2018/03/14	11	40.80	31	40.58	40.30	-20	13,392	-0.15%
2018/03/13	10	39.87	3	40.15	39.85	7	13,261	0.05%
2018/03/12	5	40.33	13	40.45	40.20	-8	13,267	-0.06%
2018/03/09	32	40.33	21	40.04	39.40	11	13,276	0.08%
2018/03/08	29	39.76	26	39.97	40.65	3	13,007	0.02%
2018/03/07	16	38.94	21	38.93	37.80	-5	12,640	-0.04%
2018/03/06	7	37.99	5	38.00	37.75	2	12,779	0.02%
2018/03/05	7	38.41	20	38.60	37.50	-13	13,422	-0.10%
2018/03/02	26	39.72	8	39.90	39.10	18	13,869	0.13%
2018/03/01	27	37.99	10	38.69	39.40	17	13,587	0.13%
2018/02/27	12	38.10	17	37.61	37.00	-5	13,458	-0.04%
2018/02/26	24	38.37	23	37.71	37.65	1	13,563	0.01%
2018/02/23	8	38.01	8	37.83	37.65	0	13,544	0.00%
2018/02/21	1	35.40	0	0.00	35.50	1	13,554	0.01%
2018/02/12	21	32.95	21	33.12	33.90	0	13,482	0.00%
2018/02/09	1	30.90	0	0.00	31.85	1	13,447	0.01%
2018/02/08	1	33.15	0	0.00	33.20	1	13,354	0.01%
2018/02/07	0	0.00	12	34.03	34.60	-12	13,440	-0.09%
2018/02/06	20	33.20	11	33.45	32.35	9	13,389	0.07%
2018/02/05	6	35.75	8	33.80	35.80	-2	13,266	-0.02%
2018/02/02	2	36.65	11	36.59	36.30	-9	13,266	-0.07%
2018/02/01	6	36.68	0	0.00	36.60	6	13,289	0.05%
2018/01/30	1	37.00	0	0.00	36.90	1	13,336	0.01%
2018/01/29	2	38.40	0	0.00	38.25	2	13,305	0.02%
2018/01/26	1	38.10	1	38.10	38.95	0	13,367	0.00%
2018/01/25	11	39.00	12	39.83	37.90	-1	13,386	-0.01%
2018/01/24	2	39.00	6	38.83	38.70	-4	13,297	-0.03%
2018/01/23	3	38.77	2	38.30	38.30	1	13,411	0.01%
2018/01/22	14	39.50	10	39.99	39.40	4	13,872	0.03%
2018/01/19	4	39.39	4	39.38	39.90	0	14,166	0.00%
2018/01/18	36	39.71	33	39.77	38.90	3	13,806	0.02%
2018/01/17	35	38.55	42	38.89	39.70	-7	13,511	-0.05%
2018/01/16	23	37.96	22	37.73	38.55	1	13,081	0.01%
2018/01/15	87	35.85	111	36.33	38.10	-24	12,653	-0.19%	大賣/
2018/01/12	5	35.39	2	34.83	34.65	3	11,733	0.03%
2018/01/11	13	34.03	10	34.16	34.10	3	11,646	0.03%
2018/01/10	8	34.39	9	34.39	33.40	-1	11,639	-0.01%
2018/01/09	5	34.46	5	34.42	33.95	0	11,694	0.00%
2018/01/08	23	35.40	26	35.40	34.35	-3	11,867	-0.03%
2018/01/05	14	35.89	26	36.05	36.15	-12	11,897	-0.10%
2018/01/04	8	33.67	43	34.62	35.30	-35	11,835	-0.30%
2018/01/03	43	33.54	12	33.65	33.55	31	11,730	0.26%
2018/01/02	9	31.83	49	32.45	32.40	-40	11,342	-0.35%