強茂 (2481)-兆豐-公益券商分點個股進出

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
57.3
漲跌
▲0.3
漲幅
+0.53%
成交量
818張
產業
上市半導體類股▼0.66%
1262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－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	0.2	55.70	55.70	-0.2	1,278	-0.02%
2024/04/26	0	0.00	1	55.00	54.60	-1	1,264	-0.08%
2024/04/17	0	0.00	1	56.60	56.80	-1	1,395	-0.07%
2024/04/16	1	55.90	0	0.00	55.80	1	1,411	0.07%
2024/04/10	0	0.00	4	59.60	59.70	-4	1,397	-0.29%
2024/04/09	2	58.80	2	59.50	59.20	0	1,436	0.00%
2024/04/08	0	0.00	2	58.80	59.10	-2	1,462	-0.14%
2024/04/02	0	0.00	1	57.20	57.80	-1	1,479	-0.07%
2024/04/01	0	0.00	4	57.35	57.80	-4	1,497	-0.27%
2024/03/29	4	56.75	1	56.80	56.90	3	1,505	0.20%
2024/03/28	10	57.77	0	0.00	57.40	10	1,568	0.64%
2024/03/26	0.1	57.00	0	0.00	56.70	0.1	1,581	0.01%
2024/03/25	3	58.03	2	58.70	57.80	1	1,625	0.06%
2024/03/22	0	0.00	2	57.90	57.70	-2	1,668	-0.12%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/20	0	0.00	1	56.70	57.10	-1	2,165	-0.05%
2024/03/19	0	0.00	2	57.00	56.50	-2	2,247	-0.09%
2024/03/18	2	56.30	2.5	56.52	56.90	-0.5	2,253	-0.02%
2024/03/15	2	57.20	0	0.00	57.10	2	2,284	0.09%
2024/03/14	2	58.00	0	0.00	57.60	2	2,344	0.09%
2024/03/13	4	58.95	0	0.00	58.40	4	2,361	0.17%
2024/03/08	4	60.00	2	61.60	59.20	2	2,410	0.08%
2024/03/06	2	60.80	0	0.00	60.90	2	2,561	0.08%
2024/03/05	6.1	61.20	0	0.00	61.20	6.1	2,838	0.21%
2024/03/04	0	62.30	0	0.00	61.50	0	2,886	0.00%
2024/03/01	0	62.50	0	0.00	62.00	0	2,874	0.00%
2024/02/29	0	62.00	0	0.00	62.40	0	2,876	0.00%
2024/02/27	0	63.40	0	0.00	62.00	0	2,876	0.00%
2024/02/21	1	63.20	0	0.00	63.50	1	2,900	0.03%
2024/02/16	0	0.00	14	63.07	63.30	-14	2,896	-0.48%
2024/01/31	14	61.87	1	62.00	61.90	13	2,903	0.45%
2024/01/23	0	0.00	1	64.00	64.30	-1	2,899	-0.03%
2024/01/11	0	0.00	3	63.50	63.90	-3	2,783	-0.11%
2024/01/10	0	0.00	2	63.00	62.90	-2	2,804	-0.07%
2024/01/08	2	65.20	0	0.00	64.90	2	2,771	0.07%
2024/01/03	10	64.90	0	0.00	65.70	10	2,741	0.36%
2024/01/02	2	66.70	1	66.70	66.60	1	2,686	0.04%
2023/12/29	1	67.20	0	0.00	67.30	1	2,646	0.04%
2023/12/28	1	67.80	0	0.00	67.80	1	2,629	0.04%
2023/12/27	0	0.00	1	69.10	68.50	-1	2,589	-0.04%
2023/12/20	1	68.70	0	0.00	68.60	1	2,439	0.04%
2023/12/18	2	69.85	0	0.00	69.30	2	2,342	0.09%
2023/12/15	3	72.57	8	72.50	69.30	-5	2,231	-0.22%
2023/12/14	1	70.40	1.4	69.86	70.30	-0.4	1,847	-0.02%
2023/12/11	2	68.80	0	0.00	69.00	2	1,776	0.11%
2023/12/08	0	0.00	1	68.40	68.60	-1	1,714	-0.06%
2023/12/07	1	66.70	1.5	67.14	67.10	-0.5	1,699	-0.03%
2023/12/06	0	0.00	3.2	68.00	67.90	-3.2	1,696	-0.19%
2023/12/04	2	69.05	0	0.00	68.50	2	1,630	0.12%
2023/12/01	0	0.00	1	71.50	70.20	-1	1,573	-0.06%
2023/11/30	4	69.12	22	70.78	70.70	-18	1,431	-1.26%
2023/11/29	2	65.75	0	0.00	65.90	2	1,156	0.17%
2023/11/24	1.5	64.43	0	0.00	63.90	1.5	1,137	0.13%
2023/11/21	0	0.00	1	63.60	63.70	-1	1,146	-0.09%
2023/11/17	1	62.00	0	0.00	62.10	1	1,144	0.09%
2023/11/10	1	59.80	0	0.00	59.90	1	1,207	0.08%
2023/10/31	0	0.00	0.6	60.10	59.60	-0.6	1,525	-0.04%
2023/10/27	1	61.90	0	0.00	61.40	1	1,633	0.06%
2023/10/20	2	60.60	0	0.00	61.80	2	1,961	0.10%
2023/10/16	0	0.00	2	64.20	63.30	-2	2,403	-0.08%
2023/10/13	0.4	65.00	0	0.00	64.40	0.4	2,994	0.01%
2023/10/03	0	0.00	2	64.60	64.40	-2	5,595	-0.04%
2023/09/25	0	0.00	1	65.20	65.10	-1	5,697	-0.02%
2023/09/20	0	0.00	2	65.25	65.00	-2	5,714	-0.03%
2023/09/18	0	0.00	1	67.20	67.10	-1	5,793	-0.02%
2023/09/14	2	67.20	1	67.10	67.20	1	5,800	0.02%
2023/09/13	1	65.80	1	65.70	65.80	0	5,789	0.00%
2023/09/12	1	65.90	0	0.00	65.80	1	5,816	0.02%
2023/09/11	0	0.00	1	65.40	64.80	-1	5,816	-0.02%
2023/09/08	1	64.90	1	64.70	64.70	0	5,816	0.00%
2023/09/04	0.3	65.00	0	0.00	64.90	0.3	5,958	0.01%
2023/09/01	1	64.50	0	0.00	64.30	1	5,963	0.02%
2023/08/30	5	64.00	1	63.10	64.00	4	6,007	0.07%
2023/08/29	1	62.40	0	0.00	62.70	1	6,070	0.02%
2023/08/23	0	0.00	2	62.20	62.30	-2	6,159	-0.03%
2023/08/18	1	62.90	1	63.80	63.10	0	6,202	0.00%
2023/08/17	3	61.80	2	63.35	64.40	1	6,202	0.02%
2023/08/14	2	63.20	0	0.00	62.60	2	6,204	0.03%
2023/08/11	2.1	65.23	0	0.00	65.20	2.1	6,171	0.03%
2023/08/10	2	67.65	3	66.50	66.80	-1	6,139	-0.02%
2023/08/09	4	70.68	0	0.00	70.30	4	6,052	0.07%
2023/08/04	3	71.73	0	0.00	71.30	3	6,010	0.05%
2023/08/01	1	72.70	1	73.70	73.50	0	5,947	0.00%
2023/07/31	4	73.28	2	72.60	72.70	2	5,894	0.03%
2023/07/28	6	74.52	5	74.34	74.80	1	5,830	0.02%
2023/07/27	11	77.27	1	77.40	77.80	10	5,781	0.17%
2023/07/26	9.1	76.98	11	76.27	75.40	-1.9	5,704	-0.03%
2023/07/25	2	76.75	0	0.00	76.50	2	5,677	0.04%
2023/07/24	4	75.35	1	79.00	76.30	3	5,619	0.05%
2023/07/21	4	77.55	0	0.00	77.70	4	5,525	0.07%
2023/07/20	2	78.10	4	78.40	78.60	-2	5,494	-0.04%
2023/07/19	26	79.37	25	78.30	77.60	1	5,426	0.02%
2023/07/18	10.2	82.00	14.2	82.00	79.90	-4	5,296	-0.08%
2023/07/17	8	79.89	16	80.11	80.10	-8	4,748	-0.17%
2023/07/14	11	77.27	11	77.29	78.00	0	4,388	0.00%
2023/07/13	7	76.29	7	75.44	75.20	0	4,225	0.00%
2023/07/12	38	78.18	12.7	78.40	76.30	25.3	4,058	0.62%
2023/07/11	16.2	77.30	29	77.81	79.00	-12.8	3,399	-0.38%
2023/07/10	1	71.90	10	70.74	71.90	-9	2,663	-0.34%
2023/07/07	22	68.18	0	0.00	68.00	22	2,516	0.87%
2023/07/06	2	70.20	5	70.18	69.60	-3	2,535	-0.12%
2023/07/05	5	70.18	6	70.07	70.10	-1	2,547	-0.04%
2023/07/04	1	69.50	0	0.00	69.50	1	2,554	0.04%
2023/06/27	7	70.14	6	71.17	68.90	1	3,105	0.03%
2023/06/21	0	0.00	6	68.82	69.30	-6	3,102	-0.19%
2023/06/20	1	68.20	0	0.00	68.20	1	3,213	0.03%
2023/06/19	10	67.83	1	67.80	67.80	9	3,365	0.27%
2023/06/16	6	69.10	0	0.00	68.90	6	3,404	0.18%
2023/06/15	4	69.25	2	70.00	69.80	2	3,655	0.05%
2023/06/14	2	70.00	10	70.05	70.00	-8	3,677	-0.22%
2023/06/12	2	71.35	0	0.00	70.80	2	3,760	0.05%
2023/06/09	3	71.10	18	70.43	70.90	-15	3,746	-0.40%
2023/06/08	7	69.07	0	0.00	69.10	7	3,751	0.19%
2023/06/07	0	0.00	1	70.20	70.30	-1	3,866	-0.03%
2023/06/06	4	69.60	0	0.00	69.40	4	3,969	0.10%
2023/06/05	0	0.00	3	71.00	71.00	-3	4,284	-0.07%
2023/06/01	0	0.00	3	70.20	70.40	-3	4,811	-0.06%
2023/05/31	0	0.00	1	70.50	70.00	-1	4,813	-0.02%
2023/05/30	1	69.40	0	0.00	69.50	1	4,805	0.02%
2023/05/29	13	70.05	1	70.60	70.20	12	4,800	0.25%
2023/05/25	0	0.00	1	68.50	68.30	-1	4,755	-0.02%
2023/05/24	5	68.10	1	68.10	68.20	4	4,776	0.08%
2023/05/22	2	67.50	2	67.40	67.50	0	4,775	0.00%
2023/05/19	3	67.17	0	0.00	67.00	3	4,807	0.06%
2023/05/17	0	0.00	1	66.20	66.00	-1	4,888	-0.02%
2023/05/10	3	67.10	2	66.80	66.70	1	5,006	0.02%
2023/05/09	2	66.10	0	0.00	65.00	2	5,044	0.04%
2023/05/03	0	0.00	3	66.40	66.70	-3	5,474	-0.05%
2023/05/02	0	0.00	1	66.70	67.00	-1	5,540	-0.02%
2023/04/27	2	64.25	0	0.00	64.30	2	5,616	0.04%
2023/04/25	3	64.77	0	0.00	64.30	3	5,597	0.05%
2023/04/21	6	68.08	11	66.70	66.80	-5	5,571	-0.09%
2023/04/20	0.3	69.60	0	0.00	69.20	0.3	5,542	0.01%
2023/04/18	2	72.85	4	72.20	71.60	-2	5,527	-0.04%
2023/04/17	2	71.55	14	70.99	72.20	-12	5,455	-0.22%
2023/04/14	18	69.67	38	69.57	69.90	-20	5,370	-0.37%
2023/04/13	1	70.40	15	70.84	70.10	-14	5,323	-0.26%
2023/04/12	20	72.01	14	72.30	71.80	6	5,283	0.11%
2023/04/11	7	71.79	2	71.95	72.00	5	5,249	0.10%
2023/04/10	0.4	71.50	0	0.00	71.70	0.4	5,239	0.01%
2023/04/07	25	71.30	16	71.85	71.50	9	5,213	0.17%
2023/04/06	10	71.77	6	71.75	71.70	4	5,181	0.08%
2023/03/31	0	71.50	0	0.00	71.30	0	5,147	0.00%
2023/03/30	8	70.83	6.4	71.78	70.80	1.6	5,119	0.03%
2023/03/29	18	71.28	12	71.67	71.00	6	5,091	0.12%
2023/03/28	10	70.89	18	71.92	70.50	-8	4,993	-0.16%
2023/03/27	0	0.00	2	70.10	69.90	-2	4,707	-0.04%
2023/03/24	1	69.90	0	0.00	70.00	1	4,711	0.02%
2023/03/23	7	70.46	14	70.26	70.30	-7	4,743	-0.15%
2023/03/22	12	72.45	7	72.69	72.00	5	4,658	0.11%
2023/03/21	7	71.01	6	71.42	71.30	1	4,563	0.02%
2023/03/20	34	72.11	11	72.44	71.00	23	4,701	0.49%
2023/03/17	0	0.00	1	68.90	68.90	-1	4,435	-0.02%
2023/03/16	5.5	67.49	9	68.00	67.20	-3.5	4,405	-0.08%
2023/03/15	9	70.03	2	70.25	69.00	7	4,388	0.16%
2023/03/14	0	0.00	25	68.26	68.10	-25	4,401	-0.57%
2023/03/13	13	68.25	37	68.27	69.10	-24	4,451	-0.54%
2023/03/10	32.5	70.15	67	69.74	69.40	-34.5	4,458	-0.77%
2023/03/09	15	71.72	11	72.10	71.70	4	4,608	0.09%
2023/03/08	30	73.87	9.3	73.31	72.10	20.7	4,625	0.45%
2023/03/07	10	71.67	18	71.62	71.80	-8	4,341	-0.18%
2023/03/06	11	70.44	6	70.95	70.70	5	4,092	0.12%
2023/03/03	1	66.50	0	0.00	66.50	1	3,800	0.03%
2023/02/24	30	67.30	0	0.00	66.80	30	3,849	0.78%
2023/02/17	10	66.95	0	0.00	66.90	10	3,966	0.25%
2023/02/16	14	67.80	10	68.05	67.70	4	3,962	0.10%
2023/02/15	22.1	67.38	10	66.50	66.30	12.1	3,941	0.31%
2023/02/13	1	66.50	0	0.00	66.50	1	3,927	0.03%
2023/02/10	11	67.33	60	67.70	67.00	-49	3,946	-1.24%
2023/02/08	1	68.80	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%
2023/02/06	6	67.77	8	68.58	68.60	-2	3,895	-0.05%
2023/02/03	67	69.10	12	69.13	69.10	55	3,846	1.43%
2023/02/02	5	67.22	20	67.89	68.10	-15	3,694	-0.41%
2023/02/01	5.4	66.97	7	67.73	67.10	-1.6	3,638	-0.04%
2023/01/31	10	66.10	1	66.10	66.30	9	3,600	0.25%
2023/01/30	1	64.80	6	65.38	65.30	-5	3,581	-0.14%
2023/01/17	0	0.00	3	63.00	62.80	-3	3,502	-0.09%
2023/01/16	0	0.00	2	62.40	62.50	-2	3,522	-0.06%
2023/01/12	1	62.60	0	0.00	62.00	1	3,574	0.03%
2023/01/11	0	0.00	3	63.50	63.50	-3	3,597	-0.08%
2023/01/10	0	0.00	8	63.19	63.10	-8	3,637	-0.22%
2023/01/09	11	62.53	13.2	62.28	63.00	-2.2	3,665	-0.06%
2022/12/28	11	58.47	0	0.00	58.40	11	3,943	0.28%
2022/12/22	1	60.50	0	0.00	60.60	1	4,080	0.02%
2022/12/21	3	60.70	0	0.00	60.60	3	4,149	0.07%
2022/12/16	0	0.00	5	64.60	64.00	-5	4,209	-0.12%
2022/12/15	0	0.00	1	65.80	65.40	-1	4,215	-0.02%
2022/12/14	0	0.00	2	64.80	65.00	-2	4,141	-0.05%
2022/12/13	0	0.00	2	64.50	64.60	-2	4,113	-0.05%
2022/12/12	1	65.10	1	65.00	64.20	0	4,051	0.00%
2022/12/08	5	63.00	2	62.20	63.00	3	3,895	0.08%
2022/12/07	3	62.20	0	0.00	62.10	3	3,924	0.08%
2022/12/06	2	63.80	2	64.70	63.50	0	3,934	0.00%
2022/12/05	0	0.00	26	65.31	66.00	-26	3,979	-0.65%
2022/12/02	17	65.91	1	65.60	65.70	16	4,065	0.39%
2022/12/01	5	65.92	7	66.37	65.60	-2	4,047	-0.05%
2022/11/30	25	62.10	0	0.00	63.10	25	3,926	0.64%
2022/11/29	3	60.53	3	60.90	60.70	0	3,892	0.00%
2022/11/28	7	61.44	0	0.00	61.30	7	3,919	0.18%
2022/11/25	1	61.20	11	60.69	60.40	-10	4,007	-0.25%
2022/11/24	0	59.70	5	59.90	60.70	-5	4,036	-0.12%
2022/11/18	1	60.00	13	60.88	60.00	-12	4,769	-0.25%
2022/11/17	12	60.93	2	61.10	61.50	10	4,768	0.21%
2022/11/16	10	59.90	0	0.00	60.40	10	4,782	0.21%
2022/11/15	1	59.00	0	0.00	59.30	1	4,748	0.02%
2022/11/11	0	58.10	44	58.74	58.10	-44	5,017	-0.88%
2022/11/10	0	0.00	17	58.43	58.10	-17	5,312	-0.32%
2022/11/09	0	0.00	6	58.50	58.70	-6	5,539	-0.11%
2022/11/08	1	57.50	0	0.00	57.30	1	5,579	0.02%
2022/11/07	12	58.24	3	58.50	58.30	9	5,601	0.16%
2022/11/04	3	57.77	1	57.70	57.80	2	5,692	0.04%
2022/11/03	2	57.30	2	57.70	58.00	0	5,743	0.00%
2022/11/02	0	0.00	2	57.00	57.20	-2	5,835	-0.03%
2022/11/01	1	55.60	6	55.73	55.90	-5	5,908	-0.08%
2022/10/31	5	55.10	0	0.00	55.10	5	6,159	0.08%
2022/10/28	0	0.00	6	54.20	53.70	-6	6,484	-0.09%
2022/10/27	6	55.70	1	54.50	55.60	5	6,538	0.08%
2022/10/26	2	53.70	1	54.00	53.80	1	6,519	0.02%
2022/10/21	1	53.30	1	52.30	52.10	0	6,565	0.00%
2022/10/19	0.1	53.70	0	0.00	53.20	0.1	6,675	0.00%
2022/10/17	1	50.90	1	51.90	52.00	0	6,812	0.00%
2022/10/14	0.1	53.10	2	53.20	53.00	-2	7,022	-0.03%
2022/10/13	0	0.00	1	51.40	49.10	-1	7,058	-0.01%
2022/10/12	3	53.60	1	53.40	53.20	2	7,066	0.03%
2022/10/11	1	54.30	0	0.00	54.20	1	7,092	0.01%
2022/10/05	0.2	58.15	11	58.86	57.10	-10.8	7,199	-0.15%
2022/10/04	11	58.42	0	0.00	58.60	11	7,171	0.15%
2022/10/03	2	57.85	2	57.75	57.20	0	7,236	0.00%
2022/09/28	0.1	56.00	1	56.00	55.00	-0.9	7,415	-0.01%
2022/09/27	1	58.00	0	0.00	59.50	1	7,453	0.01%
2022/09/26	6	58.13	0	0.00	57.90	6	7,571	0.08%
2022/09/23	0	0.00	30	63.87	62.00	-30	7,628	-0.39%
2022/09/22	0	0.00	25	63.60	64.00	-25	7,688	-0.33%
2022/09/21	1	64.70	12	64.50	64.40	-11	7,686	-0.14%
2022/09/20	25	65.29	0	0.00	65.40	25	7,731	0.32%
2022/09/19	0	0.00	6	65.00	65.00	-6	7,790	-0.08%
2022/09/16	22	66.05	41	66.20	65.50	-19	7,829	-0.24%
2022/09/15	10	67.10	10	66.58	66.40	0	7,899	0.00%
2022/09/14	6	65.55	4	65.90	67.40	2	7,925	0.03%
2022/09/13	22	67.91	20	66.80	67.00	2	7,975	0.03%
2022/09/12	19	67.28	10	67.40	67.80	9	8,102	0.11%
2022/09/08	32	67.24	17	67.55	68.50	15	8,290	0.18%
2022/09/07	2	64.65	2	63.50	64.40	0	8,456	0.00%
2022/09/06	11	65.03	32.1	64.39	63.60	-21.1	8,418	-0.25%
2022/09/05	14	69.11	7	69.14	67.50	7	8,364	0.08%
2022/09/02	25	69.93	24	69.60	69.70	1	8,340	0.01%
2022/09/01	17	70.14	23.8	70.41	68.90	-6.8	8,309	-0.08%
2022/08/31	7	69.91	7	69.47	69.90	0	8,199	0.00%
2022/08/30	8	69.10	12	69.02	69.10	-4	8,195	-0.05%
2022/08/29	9.1	68.55	1	68.60	68.30	8.1	8,202	0.10%
2022/08/26	19	71.52	4	70.80	71.60	15	8,191	0.18%
2022/08/25	23	71.47	12	71.76	70.10	11	8,089	0.14%
2022/08/24	6	67.63	0	0.00	68.10	6	7,866	0.08%
2022/08/23	66	68.28	14	68.44	68.20	52	8,076	0.64%
2022/08/22	0	69.50	19	69.28	69.30	-19	8,299	-0.23%
2022/08/19	19	70.30	8.2	69.99	69.90	10.8	8,332	0.13%
2022/08/18	9.2	69.52	1	70.00	70.40	8.2	8,275	0.10%
2022/08/17	11	71.80	15.1	71.26	71.00	-4.1	8,186	-0.05%
2022/08/16	27.1	69.23	12	69.64	70.20	15.1	7,927	0.19%
2022/08/15	1	67.70	1	67.90	67.90	0	7,819	0.00%
2022/08/12	3	66.40	11	66.41	66.20	-8	7,855	-0.10%
2022/08/11	1.3	67.33	7	67.37	66.30	-5.8	7,936	-0.07%
2022/08/09	2	67.90	3	68.13	67.40	-1	8,351	-0.01%
2022/08/08	12	65.54	11	66.55	67.30	1	8,537	0.01%
2022/08/05	13	68.50	5	67.96	67.60	8	8,520	0.09%
2022/08/04	27.1	65.86	21.1	65.56	66.70	6	8,413	0.07%
2022/08/03	0	0.00	34	62.40	63.40	-34	8,327	-0.41%
2022/08/02	1	63.40	2	63.20	63.50	-1	8,470	-0.01%
2022/08/01	0	0.00	0.3	64.82	64.80	-0.3	8,563	0.00%
2022/07/28	7	65.09	3	64.40	63.80	4	8,937	0.04%
2022/07/27	31	64.40	6	63.02	64.50	25	8,971	0.28%
2022/07/26	5	62.60	10	62.90	62.60	-5	9,027	-0.06%
2022/07/25	4	65.13	4	65.00	65.10	0	9,039	0.00%
2022/07/22	24	65.80	46	65.32	65.80	-22	9,176	-0.24%
2022/07/21	11	64.00	45	62.96	66.20	-34	9,223	-0.37%
2022/07/20	5.1	62.55	9.1	62.44	62.40	-4	9,154	-0.04%
2022/07/19	51	61.40	30	60.73	60.90	21	9,272	0.23%
2022/07/18	26	60.29	1	59.50	59.80	25	9,442	0.26%
2022/07/15	0	0.00	35	58.69	59.00	-35	9,747	-0.36%
2022/07/14	15	58.30	16	55.39	58.30	-1	10,055	-0.01%
2022/07/13	15	57.23	1	56.00	55.80	14	10,347	0.14%
2022/07/12	11	54.65	10	56.80	54.80	1	10,689	0.01%
2022/07/11	3	58.03	5	58.28	58.10	-2	10,957	-0.02%
2022/07/08	27	58.12	14	58.77	58.00	13	11,017	0.12%
2022/07/06	1	54.10	0	0.00	53.90	1	10,894	0.01%
2022/07/05	50	55.93	4	56.03	56.50	46	10,938	0.42%
2022/07/04	2.2	57.64	1.2	58.65	56.90	1	10,930	0.01%
2022/07/01	12.3	60.66	5	62.90	57.90	7.3	11,029	0.07%
2022/06/30	9	63.77	6	63.80	63.00	3	11,036	0.03%
2022/06/29	5	67.60	7	67.20	67.60	-2	11,191	-0.02%
2022/06/28	6	67.97	10	68.85	68.00	-4	11,908	-0.03%
2022/06/27	10	69.90	5	69.90	70.00	5	13,329	0.04%
2022/06/24	7	67.73	5	68.00	67.00	2	13,453	0.01%
2022/06/23	6	66.27	6	66.95	66.30	0	13,603	0.00%
2022/06/22	15	66.60	7	67.84	66.60	8	13,864	0.06%
2022/06/21	7	68.76	24	67.75	69.40	-17	14,058	-0.12%
2022/06/20	26.1	67.60	17	67.71	66.10	9.1	14,344	0.06%
2022/06/17	19.2	68.49	17	70.64	69.10	2.2	14,401	0.02%
2022/06/16	16.3	73.88	19	75.51	71.60	-2.7	14,233	-0.02%
2022/06/15	1	79.10	1	79.10	79.00	0	14,183	0.00%
2022/06/14	3	79.67	3	79.20	78.90	0	14,341	0.00%
2022/06/13	30	80.02	2	79.70	79.50	28	14,314	0.20%
2022/06/10	1.1	81.57	1	80.90	81.80	0.1	14,409	0.00%
2022/06/09	0	0.00	1	81.30	81.50	-1	14,480	-0.01%
2022/06/08	0.2	80.95	1.1	81.90	80.80	-0.9	14,506	-0.01%
2022/06/07	2.1	81.40	0	81.80	81.50	2.1	14,549	0.01%
2022/06/06	4	81.85	3	81.93	81.40	1	14,548	0.01%
2022/06/02	3	83.53	1	83.10	83.10	2	14,535	0.01%
2022/06/01	5	85.02	6	85.18	84.00	-1	14,505	-0.01%
2022/05/31	5.1	84.11	6	84.62	83.80	-0.9	14,345	-0.01%
2022/05/30	10	83.44	26.1	83.02	84.50	-16.1	14,193	-0.11%
2022/05/27	0	0.00	1	80.70	80.20	-1	13,953	-0.01%
2022/05/26	3	79.63	1	80.70	78.90	2	13,935	0.01%
2022/05/25	0.1	80.00	7	80.14	80.20	-6.9	13,923	-0.05%
2022/05/24	4	79.65	3	79.67	78.70	1	13,997	0.01%
2022/05/23	6	82.82	13	81.75	81.20	-7	14,026	-0.05%
2022/05/20	2	80.75	13	81.15	81.20	-11	14,123	-0.08%
2022/05/19	9.1	79.08	2.1	79.98	81.20	7	14,577	0.05%
2022/05/18	48	81.39	37	82.80	81.20	11	14,594	0.08%
2022/05/17	18	81.16	14	80.99	82.40	4	14,434	0.03%
2022/05/16	12	79.30	17	80.55	78.40	-5	14,348	-0.03%
2022/05/13	4	76.53	10	77.26	77.20	-6	14,440	-0.04%
2022/05/12	4	75.55	6	77.53	75.50	-2	14,713	-0.01%
2022/05/11	18	77.52	18	77.12	77.10	0	15,081	0.00%
2022/05/10	21	75.20	16	74.22	75.50	5	14,961	0.03%
2022/05/09	0	0.00	1	77.10	77.10	-1	15,062	-0.01%
2022/05/06	3	80.73	1	80.80	81.20	2	15,546	0.01%
2022/05/05	8	80.98	9	82.58	81.40	-1	15,572	-0.01%
2022/05/04	2	78.70	4	79.25	78.60	-2	15,326	-0.01%
2022/05/03	3	77.93	2	77.05	77.90	1	15,547	0.01%
2022/04/29	2	77.70	5	78.02	76.10	-3	15,578	-0.02%
2022/04/28	86	74.16	9	75.11	76.00	77	15,557	0.49%
2022/04/27	8	75.11	2	74.10	76.10	6	15,466	0.04%
2022/04/26	5	78.28	0	0.00	77.00	5	15,339	0.03%
2022/04/25	2.1	79.29	28	79.60	78.70	-25.9	15,252	-0.17%
2022/04/22	11.1	83.56	56	82.47	82.80	-44.9	15,120	-0.30%
2022/04/21	18	83.44	13	83.78	84.60	5	14,983	0.03%
2022/04/20	6	80.68	17	80.61	80.80	-11	14,855	-0.07%
2022/04/19	87.2	81.73	1	81.80	80.60	86.2	14,623	0.59%
2022/04/18	26	81.95	1	82.30	82.00	25	14,444	0.17%
2022/04/15	8	87.06	55	87.94	85.00	-47	14,235	-0.33%
2022/04/14	7.1	93.38	62	90.91	90.80	-54.9	14,260	-0.38%
2022/04/13	8	93.80	13	94.36	93.80	-5	14,192	-0.04%
2022/04/12	1	93.30	2	94.90	93.30	-1	14,352	-0.01%
2022/04/11	4	95.20	0	0.00	95.00	4	14,407	0.03%
2022/04/08	7	98.24	0	0.00	98.10	7	14,392	0.05%
2022/04/07	3	98.57	0	0.00	98.00	3	14,346	0.02%
2022/04/06	2	99.00	2	101.75	101.50	0	14,168	0.00%
2022/04/01	6	99.68	1.2	100.50	100.50	4.8	14,162	0.03%
2022/03/31	7	103.93	12	106.58	102.00	-5	13,986	-0.04%
2022/03/30	58.2	105.51	45.1	106.20	105.00	13.1	13,567	0.10%
2022/03/29	1	99.10	1	100.50	98.80	0	12,340	0.00%
2022/03/28	10	98.80	2	98.40	98.40	8	12,524	0.06%
2022/03/25	5	99.82	10	99.50	99.90	-5	12,582	-0.04%
2022/03/24	10	97.74	2	97.80	97.80	8	12,322	0.06%
2022/03/23	13.1	99.72	2	101.20	99.60	11.1	12,188	0.09%
2022/03/22	5	104.00	3	104.83	102.50	2	12,003	0.02%
2022/03/21	6	105.17	2	105.75	105.00	4	11,884	0.03%
2022/03/18	3	103.33	11.2	104.41	105.00	-8.2	11,866	-0.07%
2022/03/17	9	100.40	19	101.57	102.00	-10	11,702	-0.09%
2022/03/16	3	95.97	0	0.00	96.30	3	11,705	0.03%
2022/03/15	6	96.48	0	0.00	95.00	6	11,863	0.05%
2022/03/14	2	101.75	3	103.17	102.00	-1	11,960	-0.01%
2022/03/10	2	100.25	3	100.97	99.50	-1	12,755	-0.01%
2022/03/08	1	94.50	2	96.80	93.70	-1	13,895	-0.01%
2022/03/07	5	97.80	0	0.00	97.30	5	14,153	0.04%
2022/03/04	3	101.33	0	0.00	101.50	3	14,469	0.02%
2022/03/03	2	103.25	1	105.00	103.00	1	14,750	0.01%
2022/03/02	1	101.50	1	102.50	103.50	0	14,986	0.00%
2022/03/01	0	0.00	1	103.00	103.50	-1	15,294	-0.01%
2022/02/25	0	0.00	1	102.00	100.50	-1	15,771	-0.01%
2022/02/24	3	100.83	1	99.00	99.40	2	16,240	0.01%
2022/02/23	3.5	102.79	0	0.00	104.00	3.5	16,640	0.02%
2022/02/22	9	103.17	10.1	101.81	102.50	-1.1	17,811	-0.01%
2022/02/21	14.1	109.42	12.1	108.95	106.00	2	18,081	0.01%
2022/02/18	0.3	107.17	8	107.81	109.00	-7.7	17,897	-0.04%
2022/02/17	6	106.00	7.2	106.40	107.00	-1.2	18,019	-0.01%
2022/02/16	11	107.50	7	108.50	107.00	4	18,175	0.02%
2022/02/15	28	107.71	20.2	107.23	105.00	7.8	18,300	0.04%
2022/02/14	6	105.67	4.2	106.28	106.00	1.8	18,441	0.01%
2022/02/11	9	105.67	17	105.74	105.00	-8	18,444	-0.04%
2022/02/10	1.1	101.00	5	102.10	103.00	-3.9	18,668	-0.02%
2022/02/09	26.3	103.21	24	103.38	103.00	2.3	19,384	0.01%
2022/02/08	58.2	101.59	58.6	102.09	102.00	-0.5	19,523	0.00%
2022/02/07	7	94.34	7	93.80	95.00	0	19,910	0.00%
2022/01/26	1	90.30	3	90.70	90.50	-2	20,923	-0.01%
2022/01/25	22	91.97	19	91.78	89.50	3	22,423	0.01%
2022/01/24	1	86.60	3	86.67	91.30	-2	22,697	-0.01%
2022/01/21	2	90.00	4	89.13	88.70	-2	23,536	-0.01%
2022/01/20	1	88.80	4	89.35	90.30	-3	24,081	-0.01%
2022/01/19	1	90.20	0	0.00	90.40	1	24,609	0.00%
2022/01/18	2	93.10	2	93.30	92.40	0	25,087	0.00%
2022/01/17	1	91.70	0	0.00	92.00	1	25,652	0.00%
2022/01/14	3	89.00	0	0.00	89.30	3	26,174	0.01%
2022/01/13	2	90.30	0	0.00	90.60	2	27,169	0.01%
2022/01/12	1.1	93.10	3	93.83	92.70	-2	27,947	-0.01%
2022/01/11	3	93.90	5	95.00	93.70	-2	28,558	-0.01%
2022/01/10	3	95.97	4	95.35	98.60	-1	28,664	0.00%
2022/01/07	7	95.79	3	98.70	95.00	4	28,617	0.01%
2022/01/06	2.1	100.50	0	0.00	100.50	2.1	28,343	0.01%
2022/01/05	3.1	101.03	52	100.60	102.00	-49	28,453	-0.17%
2022/01/04	46.1	106.27	2	104.00	104.00	44.1	28,502	0.15%
2022/01/03	2.1	105.79	4	107.50	105.50	-1.9	28,716	-0.01%
2021/12/30	2	106.50	3	106.83	107.00	-1	28,796	0.00%
2021/12/29	1.1	107.45	1	106.50	107.00	0.1	28,910	0.00%
2021/12/28	3.1	109.29	1	111.00	108.00	2.1	29,134	0.01%
2021/12/27	3	108.67	3	108.83	109.00	0	29,185	0.00%
2021/12/24	6.5	110.15	7	111.43	107.50	-0.5	29,287	0.00%
2021/12/23	7	110.71	3	110.00	111.50	4	29,125	0.01%
2021/12/22	29.1	109.83	13	108.62	108.00	16.1	29,022	0.06%
2021/12/21	2	107.75	3	107.83	108.00	-1	28,709	0.00%
2021/12/20	2	105.25	6	105.67	105.00	-4	28,555	-0.01%
2021/12/17	1.1	104.05	0	0.00	104.50	1.1	28,800	0.00%
2021/12/16	1	106.00	0.1	108.50	109.00	0.9	28,899	0.00%
2021/12/15	2	105.25	4	105.88	106.00	-2	28,763	-0.01%
2021/12/14	0	0.00	3	102.50	102.50	-3	28,719	-0.01%
2021/12/13	1.1	104.05	0	0.00	106.00	1.1	28,701	0.00%
2021/12/10	1	107.00	0.1	106.50	105.00	1	28,726	0.00%
2021/12/09	5	111.90	1	109.00	109.00	4	28,660	0.01%
2021/12/08	1.2	111.00	4.1	111.76	112.00	-2.9	28,764	-0.01%
2021/12/07	11.1	113.26	1	108.50	110.00	10.1	28,852	0.03%
2021/12/06	7.5	111.80	8	112.50	113.00	-0.5	28,486	0.00%
2021/12/03	14.5	112.82	20.3	113.51	111.50	-5.8	28,344	-0.02%
2021/12/02	5.1	110.60	86	111.45	107.00	-81	27,818	-0.29%
2021/12/01	84	109.57	88	110.54	110.50	-4	27,901	-0.01%
2021/11/30	4	108.50	8	108.94	110.50	-4	28,112	-0.01%
2021/11/29	24	104.40	24	105.33	106.00	0	28,267	0.00%
2021/11/26	6	105.08	3	105.50	103.50	3	28,113	0.01%
2021/11/25	2.2	109.86	7	110.21	108.00	-4.8	27,981	-0.02%
2021/11/24	88.1	109.27	67	109.20	112.00	21.1	27,809	0.08%
2021/11/23	82.1	111.37	86	112.35	106.00	-4	27,568	-0.01%
2021/11/22	83.2	111.15	12	110.67	108.50	71.2	27,561	0.26%
2021/11/19	67.2	110.63	79	112.07	111.50	-11.9	27,864	-0.04%
2021/11/18	8	105.50	76.5	104.83	106.00	-68.5	27,212	-0.25%
2021/11/17	76.5	102.85	104	102.47	102.00	-27.5	27,315	-0.10%	大賣/
2021/11/16	49	101.51	1	102.50	98.20	48	27,667	0.17%
2021/11/15	60	100.98	17.1	100.61	100.50	42.9	28,029	0.15%
2021/11/11	5.1	99.70	12.6	100.52	101.00	-7.5	28,331	-0.03%
2021/11/10	17.1	96.79	10.1	97.23	97.90	7.1	28,092	0.03%
2021/11/09	20.5	98.64	13	99.02	98.00	7.5	27,946	0.03%
2021/11/08	32.6	103.26	36	103.50	99.20	-3.5	27,499	-0.01%
2021/11/05	8.1	110.04	9	110.83	110.00	-0.9	26,953	0.00%
2021/11/04	23	112.41	51	112.99	110.00	-28	26,808	-0.10%
2021/11/03	56.2	109.15	23	110.93	108.00	33.2	26,125	0.13%
2021/11/02	45.3	118.04	35	119.73	111.50	10.3	25,206	0.04%
2021/11/01	0	0.00	10	121.85	123.50	-10	23,823	-0.04%
2021/10/29	82	113.35	93.1	113.89	112.50	-11.1	23,484	-0.05%
2021/10/28	12	107.88	11	108.32	107.50	1	22,973	0.00%
2021/10/27	19	108.13	24.4	106.72	107.00	-5.4	22,734	-0.02%
2021/10/26	41.4	103.57	59	108.26	101.50	-17.6	22,334	-0.08%
2021/10/25	20	105.35	13	105.38	105.50	7	22,136	0.03%
2021/10/22	9	102.72	6	102.58	101.50	3	22,045	0.01%
2021/10/21	103	101.08	109	101.82	100.50	-6	22,333	-0.03%	大買/大賣/
2021/10/20	27	97.83	27	97.94	96.80	0	22,038	0.00%
2021/10/19	72	99.69	49.4	100.20	101.50	22.6	22,139	0.10%
2021/10/18	3	93.07	6	94.10	92.60	-3	21,900	-0.01%
2021/10/15	1	92.10	1	92.70	91.40	0	22,556	0.00%
2021/10/14	2	88.50	2	89.60	89.00	0	23,483	0.00%
2021/10/13	2	88.95	0	0.00	87.40	2	23,748	0.01%
2021/10/12	0	0.00	8.5	94.76	93.30	-8.5	24,108	-0.04%
2021/10/08	9	93.70	5	93.10	94.00	4	24,790	0.02%
2021/10/07	0	0.00	2	89.10	89.50	-2	25,392	-0.01%
2021/10/06	7	87.76	7	87.19	86.20	0	25,823	0.00%
2021/10/05	1.1	86.48	1	87.40	86.50	0.1	26,290	0.00%
2021/10/04	0.3	83.47	2	81.80	81.10	-1.7	26,522	-0.01%
2021/10/01	3	85.33	34	83.44	84.10	-31	26,890	-0.12%
2021/09/30	16	89.34	15	89.67	89.30	1	27,668	0.00%
2021/09/29	12	89.92	10	88.19	87.70	2	28,122	0.01%
2021/09/28	11	93.48	7	93.93	91.80	4	28,938	0.01%
2021/09/27	1	95.80	2	96.10	94.60	-1	29,581	0.00%
2021/09/24	22	96.01	4	96.18	95.00	18	30,007	0.06%
2021/09/23	2	94.70	1	92.90	95.40	1	30,217	0.00%
2021/09/22	0	0.00	6	91.00	90.20	-6	30,320	-0.02%
2021/09/17	1	91.40	1	91.40	92.30	0	31,093	0.00%
2021/09/16	2.1	90.59	0	92.60	90.40	2.1	31,844	0.01%
2021/09/15	8	91.76	5	90.50	92.30	3	32,181	0.01%
2021/09/14	2.1	92.10	5	93.10	91.70	-2.9	32,862	-0.01%
2021/09/13	5.2	94.95	5	95.56	92.30	0.2	33,164	0.00%
2021/09/10	12	93.78	4.2	93.37	94.90	7.8	33,443	0.02%
2021/09/09	0	0.00	1	92.60	93.90	-1	34,291	0.00%
2021/09/08	4	91.83	4	91.95	90.50	0	35,196	0.00%
2021/09/07	13.2	93.75	8	93.60	94.30	5.2	35,488	0.01%
2021/09/06	10.1	96.44	6	96.85	94.50	4.1	35,198	0.01%
2021/09/03	5	98.46	12	98.23	98.50	-7	34,882	-0.02%
2021/09/02	9.3	103.70	1	110.00	100.50	8.3	34,527	0.02%
2021/09/01	3	108.67	6	109.00	111.00	-3	34,572	-0.01%
2021/08/31	6.1	107.57	91	106.77	108.50	-84.9	34,495	-0.25%
2021/08/30	22.1	108.65	13	109.08	110.00	9.1	34,408	0.03%
2021/08/27	27.3	107.01	23	108.39	106.50	4.3	34,340	0.01%
2021/08/26	41.3	113.06	33	113.65	111.50	8.3	34,147	0.02%
2021/08/25	122	113.48	97	113.84	113.00	25	34,077	0.07%	大買/
2021/08/24	64	110.82	21	108.67	107.50	43	33,308	0.13%
2021/08/23	12	107.83	11.3	108.68	106.00	0.7	32,775	0.00%
2021/08/20	34	104.22	27	104.80	105.00	7	32,351	0.02%
2021/08/19	23	99.98	13	101.41	99.00	10	31,672	0.03%
2021/08/18	7	93.74	11.2	93.68	100.00	-4.2	31,083	-0.01%
2021/08/17	10	97.96	15	93.89	91.00	-5	30,700	-0.02%
2021/08/16	2	98.80	4	98.30	98.90	-2	30,369	-0.01%
2021/08/13	8.4	97.79	5	98.30	97.00	3.4	30,232	0.01%
2021/08/12	14	100.86	16	100.90	103.00	-2	30,107	-0.01%
2021/08/11	14.2	100.13	36.3	100.74	97.60	-22.1	29,975	-0.07%
2021/08/10	8.3	100.19	8	100.05	101.00	0.3	29,776	0.00%
2021/08/09	13.4	103.27	39	101.91	100.50	-25.6	29,579	-0.09%
2021/08/06	4.2	106.07	5	105.00	108.50	-0.8	29,399	0.00%
2021/08/05	32	109.34	0	0.00	108.50	32	29,282	0.11%
2021/08/04	16	113.44	5	114.00	113.00	11	29,279	0.04%
2021/08/03	10.3	113.63	9	114.11	113.50	1.3	29,284	0.00%
2021/08/02	10	108.95	18	108.69	111.50	-8	28,915	-0.03%
2021/07/30	5	105.90	5.1	105.59	102.50	-0.1	28,598	0.00%
2021/07/29	28	106.39	25	104.96	107.00	3	28,473	0.01%
2021/07/28	33.1	106.88	28	107.23	104.50	5.1	28,180	0.02%
2021/07/27	48	115.94	50	118.49	114.50	-2	27,765	-0.01%
2021/07/26	50	116.66	43	116.98	115.50	7	27,020	0.03%
2021/07/23	17	113.82	22	113.45	110.00	-5	26,312	-0.02%
2021/07/22	2	108.50	12	110.88	113.50	-10	25,352	-0.04%
2021/07/21	17	106.44	57	112.04	103.50	-40	25,114	-0.16%
2021/07/20	225	106.23	176	106.99	108.50	49	24,422	0.20%	大買/大賣/
2021/07/19	7	102.14	5	102.70	100.00	2	23,783	0.01%
2021/07/16	6	101.42	9	102.39	102.50	-3	24,120	-0.01%
2021/07/15	39	96.90	53	97.12	100.00	-14	24,054	-0.06%
2021/07/14	49	100.78	15	103.57	98.10	34	23,919	0.14%
2021/07/13	11	113.32	11	111.27	109.00	0	23,126	0.00%
2021/07/12	13	100.87	16.9	102.39	105.50	-3.9	22,646	-0.02%
2021/07/09	17	96.24	19.8	96.47	96.00	-2.8	22,042	-0.01%
2021/07/08	5	96.68	4	95.60	94.80	1	21,711	0.00%
2021/07/07	32.1	96.51	29.1	94.95	93.60	3	21,344	0.01%
2021/07/06	2	92.15	10	92.18	92.60	-8	20,611	-0.04%
2021/07/05	52.1	93.79	219	90.33	90.50	-166.9	20,264	-0.82%	大賣/鉅額交易
2021/07/02	214	87.07	32.1	84.01	87.60	181.9	19,651	0.93%	大買/鉅額交易
2021/07/01	8.5	80.53	15.2	81.34	79.70	-6.7	19,370	-0.03%
2021/06/30	3.1	85.31	5.6	84.39	86.20	-2.5	19,562	-0.01%
2021/06/29	13.3	81.25	34	79.57	78.70	-20.7	19,614	-0.11%
2021/06/28	17	81.41	10.5	80.42	79.60	6.5	19,407	0.03%
2021/06/25	12	79.18	13	79.43	81.80	-1	18,838	-0.01%
2021/06/24	58.3	74.47	55	75.01	74.40	3.3	18,163	0.02%
2021/06/23	46.1	72.42	43	72.67	74.50	3.1	17,792	0.02%
2021/06/22	4	68.03	6	68.15	69.90	-2	17,070	-0.01%
2021/06/21	36.1	67.31	7	67.53	66.20	29.1	16,679	0.17%
2021/06/18	17.1	68.04	25	68.16	68.90	-7.9	16,156	-0.05%
2021/06/17	18	63.61	36	64.48	65.20	-18	15,070	-0.12%
2021/06/16	6	60.32	22	60.25	61.00	-16	14,076	-0.11%
2021/06/15	1	57.80	11	57.80	57.80	-10	13,617	-0.07%
2021/06/10	37	56.93	28	57.00	57.00	9	13,668	0.07%
2021/06/09	26	57.17	20	57.46	56.50	6	13,562	0.04%
2021/06/08	2	54.90	2	54.60	54.80	0	13,053	0.00%
2021/06/07	1	52.20	2	52.95	53.40	-1	13,119	-0.01%
2021/06/04	1	53.70	2	52.65	54.00	-1	13,221	-0.01%
2021/06/03	1	52.80	3	53.57	53.50	-2	13,225	-0.02%
2021/06/02	13	55.06	14	54.54	52.90	-1	13,253	-0.01%
2021/06/01	2	51.90	0	0.00	52.00	2	12,855	0.02%
2021/05/31	1	50.20	1	50.10	51.20	0	12,919	0.00%
2021/05/28	2	50.95	6	49.61	50.60	-4	13,004	-0.03%
2021/05/27	3	48.50	10	48.39	48.35	-7	13,181	-0.05%
2021/05/26	0	0.00	6	48.18	48.40	-6	13,217	-0.05%
2021/05/25	4	47.23	6	48.20	47.85	-2	13,317	-0.02%
2021/05/24	0	0.00	2	46.30	46.25	-2	13,390	-0.01%
2021/05/21	10	45.07	9	45.22	46.15	1	13,538	0.01%
2021/05/20	2	44.30	2	43.85	43.85	0	13,616	0.00%
2021/05/19	1	43.55	0	0.00	45.60	1	13,604	0.01%
2021/05/18	1	43.40	1	42.50	43.55	0	13,512	0.00%
2021/05/17	3	40.35	1	42.00	39.60	2	13,515	0.01%
2021/05/14	1	44.00	1	45.55	43.95	0	13,471	0.00%
2021/05/13	1	41.40	0	0.00	44.00	1	13,381	0.01%
2021/05/12	7	45.29	12	44.15	43.50	-5	13,348	-0.04%
2021/05/11	14	47.57	6	46.48	46.60	8	13,217	0.06%
2021/05/10	2	52.10	0	0.00	51.10	2	13,093	0.02%
2021/05/06	6	50.77	1	51.50	50.70	5	13,602	0.04%
2021/05/05	2.3	52.07	0	0.00	50.90	2.3	13,569	0.02%
2021/05/04	4	52.75	19	54.66	52.40	-15	13,623	-0.11%
2021/05/03	28.1	56.53	0	0.00	55.50	28.1	13,697	0.21%
2021/04/29	10.2	59.00	2	59.10	59.00	8.2	13,737	0.06%
2021/04/28	1	60.20	0	0.00	60.50	1	13,804	0.01%
2021/04/27	1	61.30	0	0.00	60.20	1	13,935	0.01%
2021/04/26	2	63.00	1	62.00	62.70	1	13,805	0.01%
2021/04/23	3	61.77	9	62.60	62.40	-6	13,876	-0.04%
2021/04/22	43	60.94	58	63.02	60.50	-15	13,695	-0.11%
2021/04/21	5	61.02	24	60.75	61.70	-19	13,209	-0.14%
2021/04/20	19	59.69	16	60.50	59.50	3	12,870	0.02%
2021/04/19	1	56.20	1	57.00	56.70	0	12,514	0.00%
2021/04/16	0	0.00	1	55.80	56.00	-1	12,781	-0.01%
2021/04/14	1	55.10	1	54.20	55.40	0	12,979	0.00%
2021/04/13	2	57.10	5	57.46	55.80	-3	13,158	-0.02%
2021/04/12	22.1	57.30	8	57.81	57.10	14.1	13,235	0.11%
2021/04/09	18	59.22	6	58.92	58.60	12	13,439	0.09%
2021/04/08	0	0.00	23	60.32	60.70	-23	14,110	-0.16%
2021/04/07	12	59.23	2	58.70	59.60	10	14,202	0.07%
2021/04/06	30	56.89	46	58.22	59.60	-16	14,068	-0.11%
2021/04/01	31	55.35	34	55.64	54.50	-3	13,793	-0.02%
2021/03/31	5	53.40	0	0.00	53.50	5	14,143	0.04%
2021/03/30	9	54.22	7	54.39	54.00	2	15,208	0.01%
2021/03/29	7	53.67	8	53.73	54.60	-1	16,146	-0.01%
2021/03/26	2	52.80	2	52.70	53.70	0	16,282	0.00%
2021/03/25	0	0.00	2	52.30	52.20	-2	16,368	-0.01%
2021/03/24	2	53.40	1	53.50	53.70	1	16,465	0.01%
2021/03/23	0	0.00	2	54.60	53.00	-2	16,589	-0.01%
2021/03/22	18	54.91	13	54.58	54.40	5	16,726	0.03%
2021/03/18	2	54.45	6	54.35	54.20	-4	17,189	-0.02%
2021/03/17	0	54.00	6	54.67	54.20	-6	17,384	-0.03%
2021/03/16	2	53.80	0	0.00	53.80	2	17,675	0.01%
2021/03/15	5	54.10	1	53.50	54.10	4	18,108	0.02%
2021/03/12	0	0.00	2	53.15	53.10	-2	18,159	-0.01%
2021/03/11	4	52.68	4	52.40	52.90	0	18,251	0.00%
2021/03/10	8	51.41	14.2	51.45	51.40	-6.2	18,268	-0.03%
2021/03/09	5	48.38	2	48.95	48.70	3	18,249	0.02%
2021/03/08	14.1	50.25	0	0.00	49.65	14.1	18,577	0.08%
2021/03/05	8	51.48	0	0.00	51.30	8	18,928	0.04%
2021/03/04	9	52.12	41	53.37	51.60	-32	19,241	-0.17%
2021/03/03	31	54.00	28	54.09	54.10	3	19,614	0.02%
2021/03/02	7	54.83	5	55.80	53.90	2	19,881	0.01%
2021/02/26	0	0.00	3	54.43	54.00	-3	20,047	-0.01%
2021/02/25	0	0.00	1	55.00	54.60	-1	21,355	0.00%
2021/02/24	11	55.40	6	55.80	55.00	5	22,443	0.02%
2021/02/23	0	0.00	1	55.90	55.00	-1	22,545	0.00%
2021/02/22	1	55.00	2	54.70	54.40	-1	22,470	0.00%
2021/02/19	1	53.10	0	0.00	53.10	1	22,464	0.00%
2021/02/18	1	51.40	2	52.50	52.40	-1	22,985	0.00%
2021/02/17	38	51.20	31	51.24	51.80	7	23,384	0.03%
2021/02/05	0.1	48.90	0	0.00	48.90	0.1	23,516	0.00%
2021/02/04	8	49.50	1	49.80	49.35	7	24,050	0.03%
2021/02/03	3	50.87	9	51.13	50.60	-6	24,582	-0.02%
2021/02/02	1	50.20	2	50.35	50.00	-1	24,837	0.00%
2021/02/01	8	49.41	0	0.00	49.00	8	24,991	0.03%
2021/01/29	14.2	52.46	8	52.19	50.50	6.2	24,939	0.02%
2021/01/28	4	50.90	2	51.05	51.20	2	24,472	0.01%
2021/01/27	1	52.30	4	52.58	52.50	-3	24,442	-0.01%
2021/01/26	10	52.29	0	0.00	52.00	10	24,460	0.04%
2021/01/25	2	53.45	7	53.41	53.30	-5	24,404	-0.02%
2021/01/22	2	50.55	2	52.30	51.60	0	24,222	0.00%
2021/01/21	9	52.23	5	51.36	51.00	4	24,138	0.02%
2021/01/20	2	51.75	5	51.58	51.70	-3	24,060	-0.01%
2021/01/19	2	55.10	0	0.00	54.80	2	23,846	0.01%
2021/01/18	3	55.30	1	55.80	55.50	2	23,821	0.01%
2021/01/15	2	53.85	7	54.21	54.00	-5	23,598	-0.02%
2021/01/14	15.2	53.85	11	53.91	53.90	4.2	23,431	0.02%
2021/01/13	22	54.91	5	55.16	55.30	17	23,327	0.07%
2021/01/12	16	56.38	10	57.00	55.30	6	23,246	0.03%
2021/01/11	15	55.12	28	55.52	56.50	-13	22,867	-0.06%
2021/01/08	4	53.35	7	53.86	53.50	-3	22,833	-0.01%
2021/01/07	1	53.10	3	54.07	53.20	-2	23,230	-0.01%
2021/01/06	10	54.43	8	53.79	53.00	2	23,313	0.01%
2021/01/05	33	53.42	4	53.85	54.70	29	23,142	0.13%
2021/01/04	17	56.24	5	54.62	54.70	12	23,109	0.05%
2020/12/31	13	54.41	43	54.05	54.10	-30	23,051	-0.13%
2020/12/30	43	52.46	33	52.44	51.80	10	22,367	0.04%
2020/12/29	47	52.48	71	51.76	52.80	-24	22,044	-0.11%
2020/12/28	26	51.68	8	51.59	51.60	18	21,821	0.08%
2020/12/25	48	51.71	46	51.53	51.00	2	21,429	0.01%
2020/12/24	107	50.00	129.8	50.17	50.60	-22.8	20,612	-0.11%	大買/大賣/
2020/12/23	58	47.45	70.3	47.49	46.90	-12.3	19,511	-0.06%
2020/12/22	41	44.56	22	45.05	43.60	19	18,595	0.10%
2020/12/21	20	43.89	25	44.26	44.60	-5	18,505	-0.03%
2020/12/18	10	44.23	0	0.00	44.00	10	18,713	0.05%
2020/12/17	26	44.66	57	44.95	45.25	-31	18,690	-0.17%
2020/12/16	8	44.13	14	44.39	44.75	-6	18,660	-0.03%
2020/12/15	39	44.19	1	42.80	42.70	38	18,800	0.20%
2020/12/14	9	45.31	35.9	45.68	45.10	-26.9	19,025	-0.14%
2020/12/11	18	44.13	1	45.45	44.10	17	18,840	0.09%
2020/12/10	5	46.32	2	46.60	45.80	3	18,653	0.02%
2020/12/09	28	46.47	44.9	46.99	45.95	-16.9	18,353	-0.09%
2020/12/08	10	44.80	16	44.99	44.95	-6	17,978	-0.03%
2020/12/07	0	0.00	10	44.95	44.30	-10	17,988	-0.06%
2020/12/04	6	44.30	7	44.90	44.30	-1	17,926	-0.01%
2020/12/03	0	0.00	3	45.20	44.35	-3	17,860	-0.02%
2020/12/02	35	45.06	8	45.26	44.70	27	17,857	0.15%
2020/12/01	12	43.80	4	44.49	45.80	8	17,637	0.05%
2020/11/30	13	45.00	11	44.78	44.60	2	17,461	0.01%
2020/11/27	39	44.91	34	43.78	45.15	5	17,327	0.03%
2020/11/26	21	42.97	41	43.51	43.65	-20	17,355	-0.12%
2020/11/25	9	42.58	6	44.22	42.40	3	17,154	0.02%
2020/11/24	82	43.28	94	44.89	43.20	-12	17,057	-0.07%
2020/11/23	40	43.01	48	43.02	44.40	-8	16,399	-0.05%
2020/11/20	3	39.93	4	40.21	40.40	-1	16,776	-0.01%
2020/11/19	3	39.03	0	0.00	39.00	3	16,927	0.02%
2020/11/18	4	39.83	4	40.09	39.55	0	17,618	0.00%
2020/11/17	52	39.74	43	41.48	39.50	9	18,922	0.05%
2020/11/16	4	39.54	14	40.26	41.35	-10	21,270	-0.05%
2020/11/13	6	38.74	11	38.97	38.70	-5	21,508	-0.02%
2020/11/12	29	38.61	12	38.88	38.15	17	21,713	0.08%
2020/11/11	4	40.59	27	40.23	40.35	-23	21,395	-0.11%
2020/11/10	34	38.23	40	38.93	38.05	-6	20,909	-0.03%
2020/11/09	1	38.95	7	38.88	39.00	-6	20,791	-0.03%
2020/11/06	15	37.68	16	37.98	37.65	-1	20,707	0.00%
2020/11/05	0	0.00	23	38.15	37.90	-23	20,769	-0.11%
2020/11/02	1	35.80	0	0.00	35.30	1	22,085	0.00%
2020/10/30	22	36.47	1	36.05	36.05	21	22,205	0.09%
2020/10/29	1	36.10	1	36.75	37.20	0	22,509	0.00%
2020/10/28	1	37.80	21	37.64	37.55	-20	22,554	-0.09%
2020/10/27	5	38.10	10	38.27	38.45	-5	22,538	-0.02%
2020/10/21	0	0.00	7	37.30	37.40	-7	22,620	-0.03%
2020/10/20	1	36.70	0	0.00	36.75	1	22,601	0.00%
2020/10/19	5	36.95	6	36.84	37.15	-1	22,594	0.00%
2020/10/16	31	37.40	2	38.85	36.80	29	22,574	0.13%
2020/10/15	4	39.35	20	39.90	39.00	-16	22,229	-0.07%
2020/10/14	2	39.00	3	38.87	38.70	-1	21,642	0.00%
2020/10/13	2	38.75	7	38.77	38.30	-5	21,478	-0.02%
2020/10/12	2	38.35	8	38.55	38.30	-6	21,336	-0.03%
2020/10/08	30	38.06	24	39.09	37.95	6	21,233	0.03%
2020/10/07	2	38.28	2	38.30	38.40	0	21,039	0.00%
2020/10/06	13	37.43	22	37.53	37.45	-9	20,941	-0.04%
2020/10/05	0	0.00	20	36.60	36.90	-20	21,030	-0.10%
2020/09/30	2.2	35.92	2	36.23	36.30	0.2	21,064	0.00%
2020/09/29	0	0.00	5	36.30	35.75	-5	21,134	-0.02%
2020/09/28	0	0.00	1	35.50	35.45	-1	21,083	0.00%
2020/09/25	24	35.21	4	36.14	34.95	20	21,098	0.09%
2020/09/24	11	36.03	5	36.40	35.30	6	21,089	0.03%
2020/09/23	9	37.53	11	38.09	37.10	-2	21,179	-0.01%
2020/09/22	4	37.43	2	37.43	37.05	2	20,890	0.01%
2020/09/21	1	37.60	1	37.40	37.40	0	20,794	0.00%
2020/09/18	4	37.99	2	37.65	37.60	2	20,814	0.01%
2020/09/17	2	38.30	14	38.08	38.20	-12	20,556	-0.06%
2020/09/16	0	0.00	13	36.62	36.40	-13	20,061	-0.06%
2020/09/15	1	36.60	4	36.35	35.90	-3	19,992	-0.02%
2020/09/14	0	0.00	29	35.96	36.10	-29	20,063	-0.14%
2020/09/11	29	35.28	0	0.00	34.65	29	20,003	0.14%
2020/09/10	8	36.84	18	36.81	36.20	-10	19,836	-0.05%
2020/09/09	3	35.35	4	35.73	36.40	-1	19,777	-0.01%
2020/09/08	4	35.95	1	35.95	35.90	3	19,786	0.02%
2020/09/07	2	36.43	2	36.40	35.70	0	19,811	0.00%
2020/09/04	24	36.19	9	36.56	36.75	15	19,837	0.08%
2020/09/03	0	0.00	3	38.47	37.40	-3	19,855	-0.02%
2020/09/02	44	37.96	38	38.09	38.00	6	19,694	0.03%
2020/09/01	4	38.28	27	37.87	38.55	-23	19,779	-0.12%
2020/08/31	16	36.85	9	37.03	36.70	7	19,408	0.04%
2020/08/28	3	37.88	11	37.55	37.40	-8	19,647	-0.04%
2020/08/27	70	37.77	135.5	37.66	37.35	-65.5	20,272	-0.32%	大賣/
2020/08/26	177	39.93	162	40.41	38.40	15	19,892	0.08%	大買/大賣/
2020/08/25	29	38.60	2	38.45	38.40	27	18,326	0.15%
2020/08/24	44	37.93	21	37.97	39.00	23	17,887	0.13%
2020/08/21	244	38.32	201	39.19	37.95	43	17,062	0.25%	大買/大賣/
2020/08/20	201	37.60	222.8	37.95	38.75	-21.8	15,582	-0.14%	大買/大賣/
2020/08/19	106	35.98	87.5	36.35	36.85	18.5	12,641	0.15%	大買/
2020/08/18	20	32.87	27.6	33.09	33.50	-7.6	11,930	-0.06%
2020/08/17	3	31.90	5	31.98	32.00	-2	11,501	-0.02%
2020/08/13	36	30.31	7	29.96	30.05	29	11,222	0.26%
2020/08/12	7	30.00	0	0.00	29.90	7	11,049	0.06%
2020/08/11	10	29.45	1	29.55	29.80	9	10,944	0.08%
2020/08/10	8	30.83	0	0.00	30.40	8	10,915	0.07%
2020/08/07	89.2	32.44	72	32.85	32.40	17.2	10,682	0.16%
2020/08/06	9	30.92	34.5	30.92	32.65	-25.5	10,058	-0.25%
2020/08/05	0	0.00	7	29.59	29.70	-7	9,412	-0.07%
2020/08/04	0	0.00	6	30.68	28.80	-6	9,278	-0.06%
2020/08/03	0	0.00	15	30.03	29.70	-15	8,947	-0.17%
2020/07/31	0.5	29.25	0	0.00	29.35	0.5	8,858	0.01%
2020/07/30	5	29.42	2	29.00	29.55	3	8,845	0.03%
2020/07/28	3	28.52	10	28.75	27.40	-7	8,775	-0.08%
2020/07/27	11	28.70	0	0.00	28.55	11	8,632	0.13%
2020/07/24	0	0.00	5	28.96	27.95	-5	8,703	-0.06%
2020/07/23	10	28.60	1	28.65	28.55	9	8,690	0.10%
2020/07/22	0	0.00	9	28.21	28.45	-9	8,692	-0.10%
2020/07/17	10	27.66	10	26.95	27.05	0	9,148	0.00%
2020/07/16	0	0.00	1	27.80	28.05	-1	9,131	-0.01%
2020/07/15	0	0.00	1	29.50	28.65	-1	9,100	-0.01%
2020/07/14	11	29.41	23	29.41	29.35	-12	9,016	-0.13%
2020/07/13	3	30.00	3	29.92	30.15	0	8,848	0.00%
2020/07/10	2	29.30	0	0.00	28.95	2	8,720	0.02%
2020/07/09	0	0.00	5	29.55	29.70	-5	8,548	-0.06%
2020/07/08	1.1	29.53	5	29.71	29.45	-3.9	8,462	-0.05%
2020/07/06	0	0.00	26	28.80	29.20	-26	8,298	-0.31%
2020/07/03	5	29.00	0	0.00	29.10	5	8,235	0.06%
2020/07/02	29	29.75	5	29.85	29.80	24	8,010	0.30%
2020/06/29	7	28.44	0	0.00	27.85	7	7,753	0.09%
2020/06/23	1	28.20	0	0.00	28.15	1	7,535	0.01%
2020/06/22	3	28.65	3	28.80	28.60	0	7,503	0.00%
2020/06/19	5	29.35	2	29.15	28.30	3	7,478	0.04%
2020/06/17	0	0.00	2	28.45	28.60	-2	7,261	-0.03%
2020/06/16	19	28.98	15	28.35	28.35	4	7,218	0.06%
2020/06/15	10	28.50	2	28.13	28.05	8	7,204	0.11%
2020/06/11	1	30.05	3	29.93	29.20	-2	7,085	-0.03%
2020/06/10	1	28.95	10	29.70	30.00	-9	6,942	-0.13%
2020/06/09	12	28.52	4	28.31	28.30	8	6,772	0.12%
2020/06/08	1	29.85	36	29.98	29.10	-35	6,677	-0.52%
2020/06/05	29	29.06	10	29.13	29.10	19	6,346	0.30%
2020/06/04	146	29.11	145	29.08	29.30	1	6,172	0.02%	大買/大賣/
2020/06/03	192	27.97	205	28.08	28.95	-13	5,701	-0.23%	大買/大賣/
2020/06/02	2	27.00	10	26.02	27.00	-8	4,644	-0.17%
2020/06/01	0	0.00	3	24.65	24.60	-3	4,304	-0.07%
2020/05/28	0	0.00	1	24.75	24.50	-1	4,262	-0.02%
2020/05/27	0	0.00	1	24.55	24.80	-1	4,245	-0.02%
2020/05/26	0	0.00	2	24.40	24.15	-2	4,214	-0.05%
2020/05/25	1	23.55	0	0.00	24.05	1	4,203	0.02%
2020/05/22	2	23.90	0	0.00	23.95	2	4,188	0.05%
2020/05/20	2	23.78	2	23.95	24.05	0	4,110	0.00%
2020/05/19	0	0.00	1	23.85	23.80	-1	4,052	-0.02%
2020/05/18	3	22.78	0	0.00	23.00	3	3,999	0.08%
2020/05/15	2	23.60	2	23.10	23.25	0	3,969	0.00%
2020/05/13	3	24.77	0	0.00	25.00	3	3,803	0.08%
2020/05/12	2	25.15	2	25.05	25.10	0	3,793	0.00%
2020/05/11	0	0.00	12	25.72	25.55	-12	3,765	-0.32%
2020/05/07	2	25.05	2	24.95	24.95	0	3,674	0.00%
2020/05/06	7	25.10	0	0.00	25.05	7	3,624	0.19%
2020/05/05	1	24.75	1	24.70	25.40	0	3,573	0.00%
2020/04/30	0	0.00	1	24.60	24.55	-1	3,499	-0.03%
2020/04/29	0	0.00	60	24.45	24.40	-60	3,496	-1.72%
2020/04/27	2	23.65	1	23.65	23.85	1	3,390	0.03%
2020/04/24	15	23.93	14.6	23.96	23.70	0.4	3,331	0.01%
2020/04/23	83	24.36	42	24.11	24.05	41	3,179	1.29%
2020/04/22	22	23.13	0	0.00	23.20	22	2,893	0.76%
2020/04/21	1	21.65	2	21.60	21.45	-1	2,794	-0.04%
2020/04/15	1	21.30	4	21.19	21.30	-3	2,700	-0.11%
2020/04/14	2	20.95	0	0.00	20.95	2	2,702	0.07%
2020/04/10	2	19.93	1	20.20	20.20	1	2,706	0.04%
2020/04/09	5	20.00	0	0.00	20.00	5	2,796	0.18%
2020/04/08	0	0.00	2	19.40	20.10	-2	2,779	-0.07%
2020/04/07	0.1	19.30	0	0.00	19.40	0.1	2,750	0.00%
2020/04/06	0	0.00	2	19.10	19.05	-2	2,747	-0.07%
2020/04/01	0	0.00	11	19.01	19.10	-11	2,806	-0.39%
2020/03/31	29	19.33	10	19.40	19.15	19	2,982	0.64%
2020/03/27	0	0.00	3	17.90	17.95	-3	2,943	-0.10%
2020/03/25	0	0.00	5	18.05	18.25	-5	3,134	-0.16%
2020/03/24	5	16.60	0	0.00	16.60	5	3,084	0.16%
2020/03/20	0	0.00	1	14.75	15.05	-1	3,060	-0.03%
2020/03/19	0.2	13.70	0	0.00	13.70	0.2	3,048	0.01%
2020/03/18	3	15.05	0	0.00	15.20	3	2,956	0.10%
2020/03/17	2	16.45	0	0.00	16.15	2	2,896	0.07%
2020/03/16	10	19.18	4	18.80	17.90	6	2,799	0.21%
2020/03/11	10	24.20	0	0.00	23.95	10	2,615	0.38%
2020/03/10	0	0.00	1	23.65	24.75	-1	2,605	-0.04%
2020/03/09	1	24.50	0	0.00	24.05	1	2,601	0.04%
2020/03/06	0	0.00	6	25.35	25.40	-6	2,586	-0.23%
2020/03/05	6	25.75	4	25.75	25.70	2	2,633	0.08%
2020/03/03	1	25.15	0	0.00	25.10	1	2,651	0.04%
2020/03/02	0	0.00	10	24.25	24.50	-10	2,640	-0.38%
2020/02/27	3	25.80	0	0.00	24.30	3	2,625	0.11%
2020/02/26	0	0.00	6	24.98	25.60	-6	2,597	-0.23%
2020/02/20	12	25.16	1	25.10	25.10	11	2,554	0.43%
2020/02/18	0	0.00	3	25.20	25.00	-3	2,558	-0.12%
2020/02/13	2	25.25	1	25.15	24.65	1	2,571	0.04%
2020/02/12	4	24.75	3	24.75	24.80	1	2,564	0.04%
2020/02/11	0	0.00	4	24.55	24.50	-4	2,553	-0.16%
2020/02/07	2	23.80	0	0.00	23.80	2	2,546	0.08%
2020/02/06	2	23.85	2	24.10	24.25	0	2,544	0.00%
2020/02/05	0	0.00	1	23.05	23.25	-1	2,533	-0.04%
2020/02/04	2	23.10	10	23.07	23.15	-8	2,556	-0.31%
2020/01/31	1	24.15	0	0.00	24.00	1	2,653	0.04%
2020/01/30	1	24.90	1	24.65	24.65	0	2,631	0.00%
2020/01/17	10	27.60	0	0.00	27.55	10	2,596	0.39%
2020/01/16	10	27.85	0	0.00	27.80	10	2,616	0.38%
2020/01/15	1	27.80	0	0.00	27.85	1	2,687	0.04%
2020/01/10	2	26.40	0	0.00	26.50	2	2,656	0.08%
2020/01/08	10	26.90	0	0.00	26.55	10	2,780	0.36%
2019/12/31	1	27.65	0	0.00	27.70	1	2,787	0.04%
2019/12/30	0	0.00	1	28.15	28.00	-1	2,797	-0.04%
2019/12/27	10	28.33	5.8	28.33	28.35	4.2	2,757	0.15%
2019/12/26	2	28.40	2	28.25	28.30	0	2,692	0.00%
2019/12/20	23	27.88	24	27.75	27.50	-1	2,391	-0.04%
2019/12/17	0	0.00	1	26.70	26.65	-1	2,248	-0.04%
2019/12/13	0	0.00	1	25.90	25.90	-1	2,324	-0.04%
2019/12/04	5	26.00	10	26.05	25.90	-5	3,421	-0.15%
2019/12/02	4	25.51	0	0.00	25.35	4	3,517	0.11%
2019/11/29	2	26.53	2	26.75	26.15	0	3,555	0.00%
2019/11/28	1	27.10	50	27.10	27.10	-49	3,565	-1.37%
2019/11/27	0	0.00	3	26.95	26.95	-3	3,689	-0.08%
2019/11/18	2	26.95	0	0.00	27.15	2	4,240	0.05%
2019/11/12	1	26.85	0	0.00	26.90	1	4,493	0.02%
2019/11/11	3	26.95	0	0.00	26.90	3	4,505	0.07%
2019/11/06	0	0.00	1	28.00	27.35	-1	4,571	-0.02%
2019/11/05	1	28.00	3	28.08	27.80	-2	4,572	-0.04%
2019/11/04	4	27.88	20	27.91	27.80	-16	4,603	-0.35%
2019/11/01	13	28.34	22	28.20	28.15	-9	4,607	-0.20%
2019/10/31	26	29.21	4	29.60	28.70	22	4,584	0.48%
2019/10/25	35	28.35	43	28.80	28.35	-8	4,620	-0.17%
2019/10/22	1	28.40	1	28.40	28.40	0	4,591	0.00%
2019/10/21	2	28.75	6	28.47	28.40	-4	4,629	-0.09%
2019/10/18	4	28.63	5	28.40	28.70	-1	4,679	-0.02%
2019/10/17	5	28.57	3	28.35	28.35	2	4,729	0.04%
2019/10/16	3	28.60	9	28.38	28.70	-6	4,749	-0.13%
2019/10/15	8	27.79	3	27.80	28.30	5	4,662	0.11%
2019/10/09	1	26.85	1	27.10	27.00	0	4,911	0.00%
2019/10/08	2	27.10	0	0.00	26.85	2	5,187	0.04%
2019/10/07	13	27.14	2	27.10	27.25	11	5,396	0.20%
2019/10/04	1	27.65	0	0.00	27.65	1	5,404	0.02%
2019/10/03	2	28.05	2	28.30	28.20	0	5,480	0.00%
2019/10/02	2	28.50	2	28.45	28.45	0	5,517	0.00%
2019/10/01	4.5	28.74	0	0.00	28.90	4.5	5,508	0.08%
2019/09/27	1	29.15	0	0.00	29.15	1	5,527	0.02%
2019/09/23	0.1	30.35	0	0.00	30.35	0.1	5,547	0.00%
2019/09/12	1	27.95	0	0.00	27.95	1	5,555	0.02%
2019/09/11	1	27.65	0	0.00	27.65	1	5,550	0.02%
2019/09/09	5	28.47	2	28.60	28.20	3	5,567	0.05%
2019/09/06	64	29.64	74	29.70	28.60	-10	5,543	-0.18%
2019/09/04	1	28.50	0	0.00	28.70	1	5,121	0.02%
2019/09/03	35	28.46	32	28.64	28.90	3	5,107	0.06%
2019/09/02	6	28.53	134	28.28	29.00	-128	4,945	-2.59%	大賣/鉅額交易
2019/08/30	15	28.28	15	27.82	27.35	0	4,867	0.00%
2019/08/29	0	0.00	5	27.70	27.95	-5	4,679	-0.11%
2019/08/23	1	27.60	28	27.34	27.45	-27	4,454	-0.61%
2019/08/21	2	26.80	2	26.85	26.75	0	4,229	0.00%
2019/08/19	1	26.30	17	26.08	26.25	-16	4,110	-0.39%
2019/08/16	6	26.38	1	26.25	25.80	5	4,037	0.12%
2019/08/14	20	25.90	15	25.85	25.70	5	3,939	0.13%
2019/08/13	5	25.90	0	0.00	25.75	5	3,863	0.13%
2019/08/12	1	26.00	0	0.00	25.95	1	3,757	0.03%
2019/08/07	1	24.20	0	0.00	23.60	1	3,702	0.03%
2019/08/06	1	23.25	0	0.00	24.00	1	3,791	0.03%
2019/08/05	12	23.99	0	0.00	23.70	12	3,887	0.31%
2019/08/02	3	24.68	0	0.00	24.50	3	3,916	0.08%
2019/07/30	3	25.82	1	25.60	25.65	2	4,010	0.05%
2019/07/29	3	26.48	1	26.35	26.35	2	4,035	0.05%
2019/07/24	0	0.00	1	26.65	26.65	-1	3,979	-0.03%
2019/07/22	3	25.63	0	0.00	25.65	3	3,953	0.08%
2019/07/19	8	25.78	0	0.00	25.90	8	3,971	0.20%
2019/07/18	0	0.00	4	25.90	25.65	-4	3,996	-0.10%
2019/07/15	4	26.56	6	26.55	26.50	-2	4,108	-0.05%
2019/07/09	0	0.00	9	26.94	26.90	-9	4,696	-0.19%
2019/07/08	21	27.70	17	27.71	27.45	4	5,160	0.08%
2019/07/05	54	26.76	56	26.93	27.00	-2	5,857	-0.03%
2019/07/04	10	26.27	22	26.27	26.75	-12	5,700	-0.21%
2019/07/03	5	25.45	6	25.33	25.20	-1	5,573	-0.02%
2019/07/02	9	25.98	0	0.00	25.90	9	5,601	0.16%
2019/07/01	0	0.00	5	25.90	26.00	-5	5,601	-0.09%
2019/06/18	1	25.75	0	0.00	25.30	1	6,078	0.02%
2019/06/06	27	25.09	37	24.82	24.50	-10	6,437	-0.16%
2019/06/05	10	24.63	0	0.00	24.50	10	6,393	0.16%
2019/06/03	0	0.00	10	24.20	24.25	-10	6,495	-0.15%
2019/05/29	13	24.26	13	24.20	24.25	0	6,571	0.00%
2019/05/28	0	0.00	10	24.60	24.70	-10	6,676	-0.15%
2019/05/27	10	24.70	0	0.00	24.55	10	6,765	0.15%
2019/05/24	0	0.00	1	24.20	24.10	-1	6,787	-0.01%
2019/05/17	2	24.65	2	23.95	23.90	0	7,294	0.00%
2019/05/16	2	24.40	0	0.00	24.40	2	7,583	0.03%
2019/05/15	0	0.00	2	24.58	25.05	-2	7,709	-0.03%
2019/05/14	9	24.11	7	24.31	24.55	2	8,016	0.02%
2019/05/13	0	0.00	23	23.30	23.30	-23	8,253	-0.28%
2019/05/10	1	25.25	0	0.00	25.05	1	8,743	0.01%
2019/05/09	10	25.90	3	25.55	25.50	7	8,772	0.08%
2019/05/08	1	26.15	0	0.00	26.35	1	8,782	0.01%
2019/05/07	5	26.80	0	0.00	26.65	5	8,903	0.06%
2019/05/06	2	26.55	0	0.00	26.30	2	8,994	0.02%
2019/05/02	5	27.35	0	0.00	27.35	5	9,345	0.05%
2019/04/30	2	26.88	1	27.05	27.20	1	9,520	0.01%
2019/04/29	3	26.70	0	0.00	26.60	3	9,689	0.03%
2019/04/26	5	27.40	0	0.00	27.30	5	9,797	0.05%
2019/04/25	0	0.00	3	27.90	28.10	-3	10,130	-0.03%
2019/04/24	30	28.50	0	0.00	28.35	30	10,373	0.29%
2019/04/22	7	29.13	6	28.95	28.80	1	10,535	0.01%
2019/04/19	1	28.95	0	0.00	28.90	1	10,523	0.01%
2019/04/18	4	29.20	1	29.40	28.65	3	10,517	0.03%
2019/04/17	2	30.35	13	29.91	29.85	-11	10,458	-0.11%
2019/04/16	3	29.50	98	29.91	30.15	-95	10,576	-0.90%
2019/04/15	0	0.00	5	29.55	29.25	-5	10,637	-0.05%
2019/04/12	331	30.61	122	30.73	29.05	209	10,596	1.97%	大買/大賣/鉅額交易
2019/04/11	221	30.11	273	30.95	30.70	-52	10,145	-0.51%	大買/大賣/
2019/04/10	55	28.26	0	0.00	28.55	55	9,180	0.60%
2019/04/09	11	28.00	25	27.87	27.85	-14	9,094	-0.15%
2019/04/08	19	27.74	0	0.00	27.50	19	9,061	0.21%
2019/04/03	38	27.60	38	27.31	27.60	0	9,079	0.00%
2019/04/01	11	27.50	16	27.26	27.30	-5	9,101	-0.05%
2019/03/26	0	0.00	1	26.20	26.05	-1	9,577	-0.01%
2019/03/25	5	26.24	1	26.10	26.10	4	9,814	0.04%
2019/03/22	1	27.70	11	27.51	27.15	-10	9,900	-0.10%
2019/03/21	19	27.31	10	27.54	27.55	9	10,038	0.09%
2019/03/20	1	26.55	2	26.55	26.55	-1	10,738	-0.01%
2019/03/19	2	26.83	1	26.70	26.70	1	10,914	0.01%
2019/03/18	11	26.07	16	26.13	26.25	-5	10,916	-0.05%
2019/03/15	1	27.75	6	27.37	27.15	-5	10,826	-0.05%
2019/03/13	5	28.00	2	28.00	28.00	3	11,142	0.03%
2019/03/08	1	27.85	0	0.00	27.70	1	12,319	0.01%
2019/03/07	1	28.85	0	0.00	28.50	1	13,170	0.01%
2019/03/06	11	28.66	1	28.70	28.70	10	13,509	0.07%
2019/03/05	1	28.80	0	0.00	28.75	1	13,769	0.01%
2019/03/04	10	28.90	0	0.00	29.30	10	13,904	0.07%
2019/02/27	3	28.67	1	28.75	28.75	2	13,919	0.01%
2019/02/26	27	29.57	1	29.45	29.45	26	13,911	0.19%
2019/02/25	0	0.00	1	30.30	30.25	-1	13,990	-0.01%
2019/02/22	7	30.64	7	30.77	30.10	0	14,172	0.00%
2019/02/21	0	0.00	1	30.15	30.20	-1	14,153	-0.01%
2019/02/20	7	30.45	6	30.32	30.15	1	14,199	0.01%
2019/02/19	3	30.65	10	30.38	30.15	-7	14,224	-0.05%
2019/02/18	22	29.98	17	30.42	29.95	5	14,215	0.04%
2019/02/15	19	31.88	12	31.86	31.00	7	14,082	0.05%
2019/02/14	3	31.80	0	0.00	31.25	3	13,848	0.02%
2019/02/13	12	31.81	9	31.72	31.35	3	13,838	0.02%
2019/02/12	24	31.26	23	31.11	31.30	1	13,648	0.01%
2019/02/11	14	30.99	27	30.56	31.15	-13	13,564	-0.10%
2019/01/30	4	28.71	5	28.72	28.55	-1	13,213	-0.01%
2019/01/29	9	28.68	1	28.90	28.90	8	13,385	0.06%
2019/01/28	2	29.30	7	29.39	29.00	-5	13,834	-0.04%
2019/01/25	1	28.85	7	28.96	28.75	-6	14,039	-0.04%
2019/01/24	51	29.13	40	29.16	28.40	11	14,141	0.08%
2019/01/23	3	28.23	3	28.12	28.25	0	13,989	0.00%
2019/01/22	11	28.73	6	28.77	28.10	5	14,086	0.04%
2019/01/21	4	29.34	5	29.23	28.80	-1	13,979	-0.01%
2019/01/18	11	28.59	9	28.69	29.05	2	13,906	0.01%
2019/01/17	17	28.96	25	28.86	28.40	-8	13,893	-0.06%
2019/01/16	27	28.94	28	27.17	28.95	-1	13,553	-0.01%
2019/01/15	5	27.57	6	27.32	27.05	-1	13,306	-0.01%
2019/01/14	3	26.27	1	26.25	26.25	2	13,137	0.02%
2019/01/11	3	26.95	7	26.49	26.40	-4	13,213	-0.03%
2019/01/10	2	26.48	2	26.85	26.85	0	13,196	0.00%
2019/01/09	16	26.88	19	26.77	26.40	-3	13,169	-0.02%
2019/01/08	65	26.84	76	26.97	26.75	-11	13,080	-0.08%
2019/01/07	12	26.23	17	26.32	26.85	-5	12,900	-0.04%
2019/01/04	6	23.95	50	23.61	24.45	-44	12,832	-0.34%
2019/01/03	2	25.85	3	25.75	25.45	-1	12,756	-0.01%
2019/01/02	45	25.85	1	26.10	25.70	44	12,860	0.34%
2018/12/28	3	25.55	3	25.45	25.45	0	12,985	0.00%
2018/12/27	2	25.60	2	25.85	25.45	0	13,109	0.00%
2018/12/26	3	26.00	3	25.13	24.95	0	13,064	0.00%
2018/12/25	2	25.58	4	25.43	25.60	-2	13,032	-0.02%
2018/12/24	3	26.53	3	26.57	26.50	0	12,977	0.00%
2018/12/21	5	26.22	9	26.68	26.95	-4	13,020	-0.03%
2018/12/20	3	25.35	16	25.85	25.65	-13	12,743	-0.10%
2018/12/19	13	25.60	8	25.49	25.45	5	12,634	0.04%
2018/12/18	23	26.06	10	26.21	26.00	13	12,559	0.10%
2018/12/17	12	27.62	5	27.76	27.25	7	12,402	0.06%
2018/12/14	20	27.66	4	27.78	27.70	16	12,378	0.13%
2018/12/13	116	29.33	117	29.54	28.80	-1	12,204	-0.01%	大買/大賣/
2018/12/12	7	28.49	20	28.97	29.70	-13	11,430	-0.11%
2018/12/11	2	27.10	2	26.85	27.00	0	11,257	0.00%
2018/12/10	5	26.82	3	26.83	26.70	2	11,295	0.02%
2018/12/07	7	28.44	9	28.31	28.10	-2	11,245	-0.02%
2018/12/06	24	28.88	0	0.00	27.55	24	11,175	0.21%
2018/12/05	10	30.43	23	30.07	30.25	-13	10,997	-0.12%
2018/12/04	37	31.79	23	32.21	31.50	14	10,949	0.13%
2018/12/03	118	32.14	65	31.92	31.90	53	10,750	0.49%	大買/
2018/11/30	61	29.58	48	30.11	31.25	13	10,080	0.13%
2018/11/29	1	26.60	25	28.45	28.45	-24	9,212	-0.26%
2018/11/28	1	24.95	4	25.48	25.90	-3	8,915	-0.03%
2018/11/23	5	23.95	5	23.49	23.45	0	8,811	0.00%
2018/11/22	1	25.70	2	24.58	24.25	-1	9,015	-0.01%
2018/11/21	39	26.27	37	26.09	25.55	2	8,951	0.02%
2018/11/20	2	25.30	1	25.75	25.75	1	8,885	0.01%
2018/11/19	1	25.35	3	25.45	25.65	-2	8,898	-0.02%
2018/11/16	2	24.68	2	24.88	24.60	0	9,020	0.00%
2018/11/15	5	24.46	7	24.46	24.45	-2	9,163	-0.02%
2018/11/14	5	24.13	2	23.93	24.10	3	9,169	0.03%
2018/11/13	1	23.25	1	23.70	24.15	0	9,201	0.00%
2018/11/12	1	23.20	4	24.03	24.10	-3	9,232	-0.03%
2018/11/09	6	24.03	7	23.97	23.80	-1	9,218	-0.01%
2018/11/08	5	24.99	0	0.00	24.65	5	9,232	0.05%
2018/11/07	7	24.87	17	25.21	25.80	-10	9,204	-0.11%
2018/11/06	48	24.48	45	25.15	24.30	3	9,220	0.03%
2018/11/05	14	26.64	1	26.05	25.75	13	9,225	0.14%
2018/11/02	3	24.95	6	25.70	26.00	-3	8,734	-0.03%
2018/11/01	1	24.00	5	23.74	23.65	-4	8,434	-0.05%
2018/10/31	4	21.98	11	21.64	22.25	-7	8,304	-0.08%
2018/10/30	15	21.10	10	21.00	21.00	5	8,139	0.06%
2018/10/26	8	20.38	9	20.46	20.30	-1	8,223	-0.01%
2018/10/25	9	21.13	2	20.78	20.75	7	8,232	0.09%
2018/10/23	3	23.22	3	23.67	23.00	0	8,421	0.00%
2018/10/22	3	22.80	1	23.60	23.90	2	8,524	0.02%
2018/10/19	5	23.39	1	23.25	23.25	4	8,669	0.05%
2018/10/17	1	24.90	2	24.38	24.25	-1	8,960	-0.01%
2018/10/16	1	24.90	0	0.00	24.50	1	9,063	0.01%
2018/10/15	5	24.55	1	24.85	24.75	4	9,181	0.04%
2018/10/12	10	24.10	11	23.55	24.05	-1	9,501	-0.01%
2018/10/11	10	23.36	2	23.40	23.05	8	9,716	0.08%
2018/10/09	8	25.74	2	25.65	25.60	6	9,883	0.06%
2018/10/08	11	26.70	11	27.12	26.30	0	9,900	0.00%
2018/10/05	1	29.40	0	0.00	28.60	1	9,810	0.01%
2018/10/03	1	33.10	1	32.05	32.05	0	9,966	0.00%
2018/10/02	0	0.00	1	33.30	33.40	-1	10,174	-0.01%
2018/10/01	1	32.45	1	33.15	33.00	0	10,261	0.00%
2018/09/28	2	32.75	1	32.35	32.35	1	10,444	0.01%
2018/09/26	2	34.28	5	34.05	33.65	-3	10,919	-0.03%
2018/09/25	5	33.85	1	33.90	33.95	4	11,420	0.04%
2018/09/20	10	32.31	13	32.12	31.60	-3	11,692	-0.03%
2018/09/18	2	33.55	1	33.20	33.20	1	11,875	0.01%
2018/09/17	6	34.04	6	34.10	34.35	0	11,951	0.00%
2018/09/14	0	0.00	2	34.75	34.65	-2	12,053	-0.02%
2018/09/12	1	34.15	1	33.95	33.95	0	12,365	0.00%
2018/09/11	42	34.04	43	33.93	34.10	-1	12,775	-0.01%
2018/09/10	6	34.62	3	33.92	33.50	3	12,938	0.02%
2018/09/07	2	37.33	6	37.95	37.20	-4	13,031	-0.03%
2018/09/06	5	38.46	2	38.65	38.20	3	13,277	0.02%
2018/09/04	5	40.03	5	40.74	40.35	0	14,177	0.00%
2018/09/03	8	39.99	5	39.60	38.80	3	14,395	0.02%
2018/08/31	4	41.21	4	41.65	41.65	0	14,562	0.00%
2018/08/30	23	41.73	22	41.46	41.85	1	14,713	0.01%
2018/08/29	8	40.41	18	40.93	40.90	-10	14,755	-0.07%
2018/08/28	1	39.30	2	39.00	39.00	-1	14,992	-0.01%
2018/08/27	7	39.44	4	39.63	39.60	3	15,665	0.02%
2018/08/24	1	37.40	3	37.07	38.35	-2	16,260	-0.01%
2018/08/23	27	38.34	22	39.17	37.90	5	16,866	0.03%
2018/08/22	12	38.61	12	39.12	39.20	0	17,355	0.00%
2018/08/21	0	0.00	1	37.20	37.20	-1	17,414	-0.01%
2018/08/20	2	36.55	3	36.22	36.05	-1	17,824	-0.01%
2018/08/17	1	38.35	4	38.29	37.05	-3	18,015	-0.02%
2018/08/16	7	36.54	7	36.96	37.80	0	18,146	0.00%
2018/08/15	4	37.68	2	38.18	37.40	2	18,284	0.01%
2018/08/14	3	38.45	2	38.53	39.20	1	18,368	0.01%
2018/08/13	14	38.46	2	38.28	37.45	12	18,516	0.06%
2018/08/10	35	42.18	45	42.11	41.00	-10	18,671	-0.05%
2018/08/09	3	44.58	1	44.70	44.70	2	18,662	0.01%
2018/08/08	3	45.87	2	45.83	44.60	1	19,369	0.01%
2018/08/07	1	45.00	0	0.00	45.30	1	19,748	0.01%
2018/08/06	6	45.18	0	0.00	44.50	6	19,966	0.03%
2018/08/03	1	43.50	1	43.60	45.10	0	20,087	0.00%
2018/08/02	22	44.95	12	45.03	43.25	10	20,151	0.05%
2018/08/01	18	46.46	9	46.51	46.35	9	20,139	0.04%
2018/07/31	11	46.68	6	47.22	47.00	5	20,239	0.02%
2018/07/30	16	48.88	7	48.09	46.45	9	20,574	0.04%
2018/07/27	9	48.52	14	48.60	48.65	-5	20,620	-0.02%
2018/07/26	41	47.34	30	47.47	47.65	11	20,598	0.05%
2018/07/25	28	45.95	49	45.78	47.10	-21	20,590	-0.10%
2018/07/24	28	44.38	46	44.93	44.95	-18	20,477	-0.09%
2018/07/23	16	43.42	7	44.06	43.50	9	20,442	0.04%
2018/07/20	24	44.63	15	44.78	43.50	9	20,453	0.04%
2018/07/19	184	45.72	8	44.94	44.80	176	20,503	0.86%	大買/鉅額交易
2018/07/18	29	48.17	187	46.26	45.85	-158	20,485	-0.77%	大賣/鉅額交易
2018/07/17	4	50.73	5	50.54	50.90	-1	20,276	0.00%
2018/07/16	17	51.21	6	49.87	49.65	11	20,265	0.05%
2018/07/13	5	52.68	2	52.30	52.00	3	20,283	0.01%
2018/07/12	1	51.50	2	52.10	52.60	-1	20,531	0.00%
2018/07/11	39	52.66	30	52.84	51.80	9	20,832	0.04%
2018/07/10	76	52.60	76	52.90	52.40	0	20,859	0.00%
2018/07/09	7	54.81	19	54.05	54.00	-12	20,861	-0.06%
2018/07/06	17	55.39	8	55.36	55.50	9	20,896	0.04%
2018/07/05	18	58.63	4	58.20	57.90	14	20,969	0.07%
2018/07/04	19	60.24	18	60.35	59.30	1	20,875	0.00%
2018/07/03	38	61.61	43	61.07	61.50	-5	20,903	-0.02%
2018/07/02	19	60.02	35	60.24	59.30	-16	20,719	-0.08%
2018/06/29	5	57.20	4	57.30	57.00	1	20,522	0.00%
2018/06/28	22	56.36	7	57.23	55.80	15	20,679	0.07%
2018/06/27	19	59.15	24	59.24	57.60	-5	21,421	-0.02%
2018/06/26	11	56.05	10	56.60	57.60	1	21,661	0.00%
2018/06/25	24	57.78	23	57.64	56.70	1	22,331	0.00%
2018/06/22	39	59.46	50	59.37	58.40	-11	22,758	-0.05%
2018/06/21	10	58.32	11	58.63	57.80	-1	22,747	0.00%
2018/06/20	27	58.05	29	59.29	57.60	-2	22,667	-0.01%
2018/06/19	60	58.11	48	58.26	57.00	12	22,460	0.05%
2018/06/15	16	61.28	21	61.19	59.50	-5	22,427	-0.02%
2018/06/14	11	60.28	7	60.74	59.60	4	22,244	0.02%
2018/06/13	25	61.19	9	61.71	58.70	16	21,992	0.07%
2018/06/12	11	62.54	7	62.43	65.10	4	21,603	0.02%
2018/06/11	5	59.38	4	60.75	60.00	1	21,153	0.00%
2018/06/08	6	60.18	6	60.63	59.60	0	21,069	0.00%
2018/06/07	3	61.23	7	60.86	59.80	-4	20,875	-0.02%
2018/06/06	9	61.52	6	61.58	60.60	3	20,827	0.01%
2018/06/05	16	62.43	11	62.32	60.60	5	21,042	0.02%
2018/06/04	14.5	67.23	19	67.53	64.40	-4.5	20,988	-0.02%
2018/06/01	83	64.34	75	64.30	66.60	8	20,470	0.04%
2018/05/31	177	63.77	175	64.04	60.60	2	19,774	0.01%	大買/大賣/
2018/05/30	95	59.48	94	59.16	61.20	1	19,175	0.01%
2018/05/29	2	57.10	6	57.10	57.20	-4	18,789	-0.02%
2018/05/28	13	54.96	16	55.83	56.70	-3	18,734	-0.02%
2018/05/25	9	52.84	8	53.38	53.80	1	18,330	0.01%
2018/05/24	16	52.11	16	52.24	51.80	0	18,130	0.00%
2018/05/23	32	49.56	34	49.61	50.10	-2	18,104	-0.01%
2018/05/22	7	51.01	6	51.40	50.70	1	17,897	0.01%
2018/05/21	12	52.52	11	51.17	50.60	1	17,741	0.01%
2018/05/18	10	55.38	3	55.20	52.10	7	17,470	0.04%
2018/05/17	2	57.30	4	58.48	57.30	-2	17,203	-0.01%
2018/05/16	91	59.39	71	59.75	58.20	20	17,002	0.12%
2018/05/15	7	56.63	25	56.02	59.10	-18	16,351	-0.11%
2018/05/14	3	53.97	4	53.90	53.80	-1	16,107	-0.01%
2018/05/11	21	51.09	20	51.08	50.60	1	15,878	0.01%
2018/05/10	0	0.00	6	52.90	52.60	-6	15,750	-0.04%
2018/05/09	6	52.17	1	50.80	51.10	5	15,652	0.03%
2018/05/08	39	52.16	39	53.12	51.60	0	15,544	0.00%
2018/05/07	30	53.16	31	52.74	54.00	-1	15,424	-0.01%
2018/05/04	27	51.07	31	51.30	51.00	-4	15,013	-0.03%
2018/05/03	17	48.67	14	49.13	48.50	3	14,859	0.02%
2018/05/02	14	48.59	14	49.71	48.10	0	15,094	0.00%
2018/04/30	3	48.90	3	49.43	50.50	0	15,025	0.00%
2018/04/27	1	47.80	2	48.53	48.65	-1	15,052	-0.01%
2018/04/26	7	46.75	8	47.16	47.80	-1	15,154	-0.01%
2018/04/25	9	47.21	8	47.54	46.90	1	15,449	0.01%
2018/04/24	41	47.70	44	47.78	47.75	-3	15,601	-0.02%
2018/04/23	4	49.66	2	49.45	47.65	2	15,674	0.01%
2018/04/20	8	50.34	3	50.10	50.00	5	16,131	0.03%
2018/04/19	1	49.05	1	49.75	49.90	0	16,878	0.00%
2018/04/18	11	47.54	3	49.20	49.05	8	16,811	0.05%
2018/04/17	65	50.35	75	49.68	47.55	-10	16,604	-0.06%
2018/04/16	3	53.40	4	52.98	52.70	-1	16,259	-0.01%
2018/04/13	26	54.45	26	54.70	54.60	0	16,165	0.00%
2018/04/12	24	55.79	73	56.09	55.90	-49	16,055	-0.31%
2018/04/11	104	57.00	57	57.28	57.30	47	16,235	0.29%	大買/
2018/04/10	5	54.76	3	54.73	52.40	2	16,328	0.01%
2018/04/09	2	56.90	3	56.77	54.00	-1	16,599	-0.01%
2018/04/03	53	53.30	93	52.50	55.50	-40	16,941	-0.24%
2018/04/02	40	50.07	16	50.53	50.60	24	16,618	0.14%
2018/03/31	18	50.30	3	49.85	49.80	15	16,814	0.09%
2018/03/30	388	52.57	387	52.64	49.50	1	16,775	0.01%	大買/大賣/
2018/03/29	17	46.63	27	46.73	48.35	-10	15,886	-0.06%
2018/03/28	117	46.55	204	47.16	46.50	-87	15,454	-0.56%	大買/大賣/
2018/03/27	119	45.83	30	44.78	46.40	89	14,681	0.61%	大買/
2018/03/26	16	40.99	17	41.21	42.20	-1	14,229	-0.01%
2018/03/23	2	40.00	3	39.50	39.50	-1	14,181	-0.01%
2018/03/22	19	41.44	15	42.56	41.00	4	14,100	0.03%
2018/03/21	33	40.82	42	40.83	42.00	-9	13,843	-0.07%
2018/03/20	56	40.15	55	40.44	39.75	1	13,608	0.01%
2018/03/19	13	40.22	12	40.44	40.45	1	13,536	0.01%
2018/03/16	13	39.98	14	40.32	39.60	-1	13,452	-0.01%
2018/03/15	24	39.72	22	39.90	39.70	2	13,402	0.01%
2018/03/14	1	41.10	6	40.67	40.30	-5	13,392	-0.04%
2018/03/13	2	40.05	6	39.95	39.85	-4	13,261	-0.03%
2018/03/12	11	39.84	10	39.90	40.20	1	13,267	0.01%
2018/03/09	75	40.62	70	40.48	39.40	5	13,276	0.04%
2018/03/08	36	39.83	37	39.26	40.65	-1	13,007	-0.01%
2018/03/07	51	39.40	59	39.46	37.80	-8	12,640	-0.06%
2018/03/06	5	37.75	5	37.70	37.75	0	12,779	0.00%
2018/03/05	21	38.20	15	38.07	37.50	6	13,422	0.04%
2018/03/02	18	39.70	24	39.78	39.10	-6	13,869	-0.04%
2018/03/01	10	39.02	16	39.05	39.40	-6	13,587	-0.04%
2018/02/27	10	38.15	0	0.00	37.00	10	13,458	0.07%
2018/02/26	1	38.40	1	37.45	37.65	0	13,563	0.00%
2018/02/23	2	37.93	2	37.85	37.65	0	13,544	0.00%
2018/02/21	21	35.48	21	35.40	35.50	0	13,554	0.00%
2018/02/12	2	33.60	3	33.62	33.90	-1	13,482	-0.01%
2018/02/09	1	30.65	1	31.40	31.85	0	13,447	0.00%
2018/02/08	3	34.12	5	33.62	33.20	-2	13,354	-0.01%
2018/02/07	2	34.05	3	34.73	34.60	-1	13,440	-0.01%
2018/02/06	2	33.68	2	32.35	32.35	0	13,389	0.00%
2018/02/05	2	34.45	1	35.05	35.80	1	13,266	0.01%
2018/02/01	1	37.10	4	36.74	36.60	-3	13,289	-0.02%
2018/01/31	2	36.93	2	36.95	36.45	0	13,308	0.00%
2018/01/30	2	37.48	3	37.43	36.90	-1	13,336	-0.01%
2018/01/29	3	38.88	1	38.55	38.25	2	13,305	0.02%
2018/01/26	2	37.65	5	38.19	38.95	-3	13,367	-0.02%
2018/01/25	6	39.82	21	40.52	37.90	-15	13,386	-0.11%
2018/01/24	2	38.63	2	39.08	38.70	0	13,297	0.00%
2018/01/23	23	39.71	1	38.50	38.30	22	13,411	0.16%
2018/01/22	1	40.10	1	40.30	39.40	0	13,872	0.00%
2018/01/19	53	38.92	39	38.84	39.90	14	14,166	0.10%
2018/01/18	64	39.20	64	39.36	38.90	0	13,806	0.00%
2018/01/17	10	39.10	17	38.98	39.70	-7	13,511	-0.05%
2018/01/16	19	37.61	15	37.64	38.55	4	13,081	0.03%
2018/01/15	179	35.59	212	35.67	38.10	-33	12,653	-0.26%	大買/大賣/
2018/01/12	1	35.10	0	0.00	34.65	1	11,733	0.01%
2018/01/11	0	0.00	1	34.30	34.10	-1	11,646	-0.01%
2018/01/10	2	34.40	2	33.90	33.40	0	11,639	0.00%
2018/01/08	3	35.65	0	0.00	34.35	3	11,867	0.03%
2018/01/05	33	35.32	40	35.63	36.15	-7	11,897	-0.06%
2018/01/04	3	33.47	14	34.95	35.30	-11	11,835	-0.09%
2018/01/03	31	33.51	34	33.78	33.55	-3	11,730	-0.03%
2018/01/02	224	32.96	254	32.84	32.40	-30	11,342	-0.26%	大買/大賣/