強茂 (2481)-國票-中和券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲0.5
漲幅
+0.90%
成交量
783張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－國票-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	8.5	56.33	56.30	-8.5	1,279	-0.66%
2024/04/30	5	57.08	6	58.23	56.70	-1	1,284	-0.08%
2024/04/25	3	55.33	0	0.00	54.50	3	1,270	0.24%
2024/04/19	3	54.73	2	54.00	53.80	1	1,403	0.07%
2024/04/16	2	55.80	0	0.00	55.80	2	1,411	0.14%
2024/04/15	1	58.20	0	0.00	58.30	1	1,390	0.07%
2024/04/12	7	59.11	6	59.40	59.40	1	1,385	0.07%
2024/04/08	0	0.00	3	59.00	59.10	-3	1,462	-0.21%
2024/04/03	0	0.00	1	58.20	58.20	-1	1,459	-0.07%
2024/04/01	3	57.60	0	0.00	57.80	3	1,497	0.20%
2024/03/29	1	57.20	0	0.00	56.90	1	1,505	0.07%
2024/03/26	0	0.00	1	56.70	56.70	-1	1,581	-0.06%
2024/03/25	2	58.00	0	0.00	57.80	2	1,625	0.12%
2024/03/22	0	0.00	0	57.70	57.70	0	1,668	0.00%
2024/03/21	8	57.19	8	57.00	57.00	0	1,777	0.00%
2024/03/20	0	57.00	0	56.70	57.10	0	2,165	0.00%
2024/03/19	6	56.57	6	56.90	56.50	0	2,247	0.00%
2024/03/18	4	56.58	3	56.90	56.90	1	2,253	0.04%
2024/03/15	5	57.24	4	57.23	57.10	1	2,284	0.04%
2024/03/14	7	57.86	5	57.72	57.60	2	2,344	0.09%
2024/03/13	2	58.90	1	58.40	58.40	1	2,361	0.04%
2024/03/12	0	0.00	0	59.70	59.70	0	2,355	0.00%
2024/03/11	2	59.10	0	59.00	59.00	2	2,378	0.08%
2024/03/08	2	60.69	0	60.68	59.20	2	2,410	0.08%
2024/03/07	2	60.25	1	60.20	60.30	1	2,431	0.04%
2024/03/06	0	61.20	0	61.68	60.90	0	2,561	0.00%
2024/03/05	0	61.33	0	0.00	61.20	0	2,838	0.00%
2024/03/04	1	61.70	0	0.00	61.50	1	2,886	0.03%
2024/03/01	6	62.30	6	62.00	62.00	0	2,874	0.00%
2024/02/27	1	63.20	0	0.00	62.00	1	2,876	0.03%
2024/02/26	0	0.00	0	62.60	62.90	0	2,878	0.00%
2024/02/23	1	63.09	0	0.00	62.20	1	2,878	0.04%
2024/02/20	1	62.91	0	0.00	62.90	1	2,896	0.04%
2024/02/16	0	0.00	4	63.05	63.30	-4	2,896	-0.14%
2024/02/15	1	61.80	0	61.77	61.90	1	2,889	0.03%
2024/02/05	0	61.20	0	0.00	61.20	0	2,888	0.00%
2024/02/02	0	62.14	0	0.00	61.80	0	2,901	0.00%
2024/02/01	1	61.70	0	0.00	61.70	1	2,905	0.03%
2024/01/31	0	0.00	1	62.00	61.90	-1	2,903	-0.03%
2024/01/30	1	62.80	0	0.00	62.50	1	2,888	0.03%
2024/01/25	2	63.40	2	63.50	63.50	0	2,885	0.00%
2024/01/22	3	63.70	0	63.70	63.90	3	2,893	0.10%
2024/01/19	4	62.98	3	63.00	63.00	1	2,895	0.04%
2024/01/17	13	64.27	11	63.11	63.10	2	2,895	0.07%
2024/01/16	1	63.13	1	64.78	64.80	0	2,802	0.00%
2024/01/15	0	63.50	0	0.00	63.80	0	2,770	0.00%
2024/01/10	0	0.00	4	63.08	62.90	-4	2,804	-0.14%
2024/01/09	2	64.05	1	63.90	63.90	1	2,783	0.04%
2024/01/08	3	65.03	1	65.20	64.90	2	2,771	0.07%
2024/01/05	0.1	65.08	1	65.00	64.70	-1	2,770	-0.03%
2024/01/04	10	65.47	9	65.00	65.00	1	2,764	0.04%
2024/01/03	2	65.20	1	65.70	65.70	1	2,741	0.04%
2023/12/29	1	67.40	0	0.00	67.30	1	2,646	0.04%
2023/12/26	0	0.00	1	68.90	69.00	-1	2,568	-0.04%
2023/12/25	2	70.70	1	69.70	69.30	1	2,552	0.04%
2023/12/20	3	69.10	3	69.07	68.60	0	2,439	0.00%
2023/12/19	3	68.53	0	0.00	68.50	3	2,392	0.13%
2023/12/18	0	69.30	1	69.60	69.30	-1	2,342	-0.04%
2023/12/15	10	72.00	8	72.46	69.30	2	2,231	0.09%
2023/12/14	1	70.30	4	70.25	70.30	-3	1,847	-0.16%
2023/12/11	0	0.00	1	68.80	69.00	-1	1,776	-0.06%
2023/12/08	1	68.40	0	0.00	68.60	1	1,714	0.06%
2023/12/07	0	0.00	1	66.90	67.10	-1	1,699	-0.06%
2023/12/06	0	67.80	0	0.00	67.90	0	1,696	0.00%
2023/12/05	0	69.00	1	69.00	68.70	-1	1,673	-0.06%
2023/12/04	0	0.00	1	68.40	68.50	-1	1,630	-0.06%
2023/12/01	1	69.70	0	0.00	70.20	1	1,573	0.06%
2023/11/30	5	69.66	10	70.09	70.70	-5	1,431	-0.35%
2023/11/29	1	66.00	0	0.00	65.90	1	1,156	0.09%
2023/11/28	0	0.00	1	63.90	63.80	-1	1,104	-0.09%
2023/11/21	1	63.30	0	0.00	63.70	1	1,146	0.09%
2023/11/17	0	0.00	2	61.70	62.10	-2	1,144	-0.17%
2023/11/15	2	61.20	0	60.97	61.60	2	1,156	0.17%
2023/11/10	0	60.25	2	60.00	59.90	-2	1,207	-0.16%
2023/11/09	0	61.10	1	60.80	60.80	-1	1,210	-0.08%
2023/11/08	0	0.00	9	61.90	62.00	-9	1,248	-0.72%
2023/11/06	1	61.60	13	61.61	62.00	-12	1,393	-0.86%
2023/11/03	0	61.30	0	61.60	61.00	0	1,449	0.00%
2023/11/02	0	0.00	1	61.20	61.30	-1	1,476	-0.07%
2023/11/01	0	0.00	0	60.30	60.00	0	1,499	0.00%
2023/10/31	0	61.10	0	0.00	59.60	0	1,525	0.00%
2023/10/30	0	61.44	0	61.90	61.20	0	1,577	0.00%
2023/10/27	0	62.40	0	0.00	61.40	0	1,633	0.00%
2023/10/26	0	62.30	0	0.00	62.20	0	1,693	0.00%
2023/10/25	0	62.60	2	62.90	62.90	-2	1,748	-0.11%
2023/10/23	1	61.60	1	61.50	61.50	0	1,890	0.00%
2023/10/20	0	60.40	1	60.60	61.80	-1	1,961	-0.05%
2023/10/17	0	0.00	0	64.19	63.70	0	2,201	0.00%
2023/10/16	0	63.63	0	0.00	63.30	0	2,403	0.00%
2023/10/12	2	64.00	0	0.00	64.70	2	3,391	0.06%
2023/10/06	1	65.00	0	0.00	64.60	1	3,894	0.03%
2023/10/05	0	0.00	0	64.30	64.80	0	4,607	0.00%
2023/10/04	0	63.70	0	0.00	63.80	0	5,391	0.00%
2023/10/03	1	64.60	0	0.00	64.40	1	5,595	0.02%
2023/10/02	5	64.26	3	64.70	64.60	2	5,621	0.04%
2023/09/28	0	63.80	0	0.00	64.00	0	5,639	0.00%
2023/09/27	0	63.80	0	0.00	63.50	0	5,672	0.00%
2023/09/25	3	65.00	3	65.30	65.10	0	5,697	0.00%
2023/09/22	0	64.10	0	0.00	64.50	0	5,702	0.00%
2023/09/21	1	64.50	0	64.81	64.00	1	5,704	0.02%
2023/09/20	0	65.40	0	0.00	65.00	0	5,714	0.00%
2023/09/19	1	66.20	4	65.88	65.80	-3	5,784	-0.05%
2023/09/18	0	0.00	0	67.30	67.10	0	5,793	0.00%
2023/09/15	1	66.50	2	66.50	66.40	-1	5,809	-0.02%
2023/09/14	22	67.11	2	67.20	67.20	20	5,800	0.34%
2023/09/13	3	65.60	3	65.90	65.80	0	5,789	0.00%
2023/09/12	0	0.00	0	66.20	65.80	0	5,816	0.00%
2023/09/11	1	65.89	1	64.71	64.80	0	5,816	0.00%
2023/09/08	5	64.56	9	64.84	64.70	-4	5,816	-0.07%
2023/09/07	1	65.10	1	64.80	64.70	0	5,837	0.00%
2023/09/05	5	65.62	2	65.80	65.80	3	5,961	0.05%
2023/09/01	0	0.00	0	64.80	64.30	0	5,963	0.00%
2023/08/31	0	64.00	1	64.20	64.20	-1	5,992	-0.02%
2023/08/30	1.1	64.17	5	63.42	64.00	-4	6,007	-0.07%
2023/08/29	0	61.75	0	62.40	62.70	0	6,070	0.00%
2023/08/28	7	61.87	2	61.60	61.60	5	6,075	0.08%
2023/08/25	4	62.10	8	62.65	62.20	-4	6,093	-0.07%
2023/08/24	8	62.60	0.1	63.23	62.60	8	6,106	0.13%
2023/08/23	0	0.00	0	62.40	62.30	0	6,159	0.00%
2023/08/22	1	62.31	1	62.10	62.10	0	6,172	0.00%
2023/08/21	5	63.20	5	62.70	62.70	0	6,188	0.00%
2023/08/18	9.1	63.67	9	63.10	63.10	0.1	6,202	0.00%
2023/08/17	5	61.92	10	63.52	64.40	-5	6,202	-0.08%
2023/08/16	2	62.40	1	62.40	62.50	1	6,180	0.02%
2023/08/15	0	0.00	1	63.00	63.10	-1	6,199	-0.02%
2023/08/14	2	62.55	1	63.50	62.60	1	6,204	0.02%
2023/08/11	0	0.00	1	66.80	65.20	-1	6,171	-0.02%
2023/08/10	2	67.20	1	67.40	66.80	1	6,139	0.02%
2023/08/09	2	70.20	4	70.77	70.30	-2	6,052	-0.03%
2023/08/08	1	71.91	1	72.00	71.80	0	6,001	0.00%
2023/08/07	2	72.45	2	71.85	72.90	0	5,999	0.00%
2023/08/04	5	71.50	3	71.30	71.30	2	6,010	0.03%
2023/08/02	0	72.00	1	71.72	71.70	-1	6,010	-0.02%
2023/08/01	2	72.70	1	73.50	73.50	1	5,947	0.02%
2023/07/31	4	73.45	1	75.00	72.70	3	5,894	0.05%
2023/07/28	0	75.00	2	74.70	74.80	-2	5,830	-0.03%
2023/07/27	5	77.34	5.8	77.59	77.80	-0.8	5,781	-0.01%
2023/07/26	6	77.00	2	76.20	75.40	4	5,704	0.07%
2023/07/25	2	76.40	1	76.20	76.50	1	5,677	0.02%
2023/07/24	8	76.89	2	76.95	76.30	6	5,619	0.11%
2023/07/21	0	0.00	3	77.23	77.70	-3	5,525	-0.05%
2023/07/20	2	78.40	10	78.12	78.60	-8	5,494	-0.15%
2023/07/19	1	78.10	2	79.50	77.60	-1	5,426	-0.02%
2023/07/18	21	82.91	18	83.13	79.90	3	5,296	0.06%
2023/07/17	20	79.77	31	80.20	80.10	-11	4,748	-0.23%
2023/07/14	18	77.62	11.2	77.93	78.00	6.8	4,388	0.15%
2023/07/13	6	76.13	6	75.47	75.20	0	4,225	0.00%
2023/07/12	39	79.38	24	79.08	76.30	15	4,058	0.37%
2023/07/11	11.2	76.52	31.9	76.99	79.00	-20.7	3,399	-0.61%
2023/07/10	5	72.02	7.3	71.59	71.90	-2.3	2,663	-0.09%
2023/07/07	1	68.60	1	68.20	68.00	0	2,516	0.00%
2023/07/06	0	69.70	0	0.00	69.60	0	2,535	0.00%
2023/07/03	1	69.60	0	0.00	69.40	1	2,600	0.04%
2023/06/30	1	69.50	1	69.30	69.30	0	2,628	0.00%
2023/06/29	1	69.10	1	69.10	69.00	0	2,671	0.00%
2023/06/28	0	68.70	0	0.00	68.70	0	2,814	0.00%
2023/06/27	11	70.02	11	70.67	68.90	0	3,105	0.00%
2023/06/21	0	0.00	1	69.30	69.30	-1	3,102	-0.03%
2023/06/20	1	67.10	0	0.00	68.20	1	3,213	0.03%
2023/06/19	9	68.00	4	67.70	67.80	5	3,365	0.15%
2023/06/16	1	69.10	0	0.00	68.90	1	3,404	0.03%
2023/06/15	0	0.00	1	69.90	69.80	-1	3,655	-0.03%
2023/06/14	1	70.60	3	70.97	70.00	-2	3,677	-0.05%
2023/06/13	2	70.90	5	70.80	70.90	-3	3,720	-0.08%
2023/06/12	5	71.60	1	70.80	70.80	4	3,760	0.11%
2023/06/09	0	0.00	4	70.48	70.90	-4	3,746	-0.11%
2023/06/08	1	69.10	1	69.90	69.10	0	3,751	0.00%
2023/06/07	0	0.00	5	69.90	70.30	-5	3,866	-0.13%
2023/06/05	0	0.00	1	71.00	71.00	-1	4,284	-0.02%
2023/06/02	4	70.18	3	71.10	71.00	1	4,565	0.02%
2023/06/01	0	0.00	3	70.00	70.40	-3	4,811	-0.06%
2023/05/30	2	69.30	0	0.00	69.50	2	4,805	0.04%
2023/05/29	0	0.00	3	70.10	70.20	-3	4,800	-0.06%
2023/05/26	0	0.00	4	68.73	68.50	-4	4,761	-0.08%
2023/05/25	0	0.00	4	68.40	68.30	-4	4,755	-0.08%
2023/05/24	0	0.00	3	67.67	68.20	-3	4,776	-0.06%
2023/05/23	6	67.63	2	67.70	67.50	4	4,779	0.08%
2023/05/22	3	67.37	0	0.00	67.50	3	4,775	0.06%
2023/05/19	2	67.10	6	67.30	67.00	-4	4,807	-0.08%
2023/05/18	0	0.00	1	67.00	66.90	-1	4,852	-0.02%
2023/05/17	2	65.95	0	0.00	66.00	2	4,888	0.04%
2023/05/16	0	0.00	5	65.72	65.80	-5	4,896	-0.10%
2023/05/15	4	64.70	0	0.00	64.70	4	4,903	0.08%
2023/05/12	0	65.80	0	0.00	65.80	0	4,943	0.00%
2023/05/10	0	0.00	2	66.00	66.70	-2	5,006	-0.04%
2023/05/09	2	65.00	0	0.00	65.00	2	5,044	0.04%
2023/05/08	0	66.70	1	67.10	66.80	-1	5,100	-0.02%
2023/05/04	2	66.35	0	0.00	66.40	2	5,367	0.04%
2023/05/02	0	0.00	1	67.30	67.00	-1	5,540	-0.02%
2023/04/28	0	0.00	1	65.30	65.40	-1	5,623	-0.02%
2023/04/26	2	63.90	2	64.30	64.40	0	5,612	0.00%
2023/04/25	13	66.80	0	0.00	64.30	13	5,597	0.23%
2023/04/24	10	67.40	0	0.00	66.60	10	5,574	0.18%
2023/04/21	5	67.40	21	68.81	66.80	-16	5,571	-0.29%
2023/04/20	2.2	69.28	0	0.00	69.20	2.2	5,542	0.04%
2023/04/19	1	70.40	1	72.10	70.60	0	5,551	0.00%
2023/04/18	1	71.60	1	73.10	71.60	0	5,527	0.00%
2023/04/17	0	0.00	5	71.12	72.20	-5	5,455	-0.09%
2023/04/14	3	70.03	3	69.97	69.90	0	5,370	0.00%
2023/04/13	2.1	70.45	0	0.00	70.10	2.1	5,323	0.04%
2023/04/12	3	72.20	0	0.00	71.80	3	5,283	0.06%
2023/04/10	3	71.67	4	71.33	71.70	-1	5,239	-0.02%
2023/04/07	2	71.50	2	71.80	71.50	0	5,213	0.00%
2023/04/06	2	71.85	2	71.90	71.70	0	5,181	0.00%
2023/03/31	0	0.00	2	71.60	71.30	-2	5,147	-0.04%
2023/03/30	2	70.80	0	0.00	70.80	2	5,119	0.04%
2023/03/29	1	71.60	0	0.00	71.00	1	5,091	0.02%
2023/03/28	6	71.70	3	71.50	70.50	3	4,993	0.06%
2023/03/27	1	70.10	2	70.20	69.90	-1	4,707	-0.02%
2023/03/24	2	70.00	2	70.10	70.00	0	4,711	0.00%
2023/03/23	17.2	70.34	10	70.30	70.30	7.2	4,743	0.15%
2023/03/22	1	72.70	5	72.34	72.00	-4	4,658	-0.09%
2023/03/21	2	71.15	0	0.00	71.30	2	4,563	0.04%
2023/03/20	13	72.23	9	71.66	71.00	4	4,701	0.09%
2023/03/17	0	0.00	6	68.90	68.90	-6	4,435	-0.14%
2023/03/16	3.3	67.62	0	0.00	67.20	3.3	4,405	0.07%
2023/03/15	0	0.00	1	70.10	69.00	-1	4,388	-0.02%
2023/03/14	2	68.50	3	68.30	68.10	-1	4,401	-0.02%
2023/03/13	1.5	67.50	2	68.05	69.10	-0.5	4,451	-0.01%
2023/03/10	3	70.00	1	71.20	69.40	2	4,458	0.04%
2023/03/09	5	71.62	0	0.00	71.70	5	4,608	0.11%
2023/03/08	23	72.70	35	73.13	72.10	-12	4,625	-0.26%
2023/03/07	8	71.31	12	71.83	71.80	-4	4,341	-0.09%
2023/03/06	75	70.81	84	70.93	70.70	-9	4,092	-0.22%
2023/03/03	2	66.90	1	66.50	66.50	1	3,800	0.03%
2023/03/01	3	66.30	3	66.43	66.30	0	3,827	0.00%
2023/02/24	2	66.90	0	0.00	66.80	2	3,849	0.05%
2023/02/23	0	66.50	1	66.50	66.50	-1	3,851	-0.03%
2023/02/21	0	0.00	1	68.20	67.60	-1	3,879	-0.03%
2023/02/20	2	67.00	0	0.00	67.50	2	3,947	0.05%
2023/02/17	3	67.03	20	66.97	66.90	-17	3,966	-0.43%
2023/02/16	20	68.02	0	0.00	67.70	20	3,962	0.50%
2023/02/15	12	66.77	10	67.30	66.30	2	3,941	0.05%
2023/02/14	0	0.00	2	67.30	66.50	-2	3,907	-0.05%
2023/02/13	0	0.00	1	66.60	66.50	-1	3,927	-0.03%
2023/02/10	1	68.10	11	68.20	67.00	-10	3,946	-0.25%
2023/02/09	36	69.06	52	68.57	68.50	-16	3,932	-0.41%
2023/02/08	15	68.81	4	69.03	68.70	11	3,918	0.28%
2023/02/07	17	68.96	1	68.20	69.10	16	3,901	0.41%
2023/02/06	4	68.95	25	68.90	68.60	-21	3,895	-0.54%
2023/02/03	30	68.90	5	69.96	69.10	25	3,846	0.65%
2023/02/02	0	0.00	1	67.60	68.10	-1	3,694	-0.03%
2023/02/01	1	67.10	1	66.90	67.10	0	3,638	0.00%
2023/01/31	0	0.00	5	65.98	66.30	-5	3,600	-0.14%
2023/01/30	2	64.80	1	64.90	65.30	1	3,581	0.03%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/16	1	62.30	1	62.30	62.50	0	3,522	0.00%
2023/01/13	1	61.80	1	62.60	61.80	0	3,544	0.00%
2023/01/12	3	63.17	1	62.90	62.00	2	3,574	0.06%
2023/01/11	0	0.00	1	63.20	63.50	-1	3,597	-0.03%
2023/01/10	0.4	63.48	0	0.00	63.10	0.4	3,637	0.01%
2023/01/09	0	0.00	1	62.80	63.00	-1	3,665	-0.03%
2023/01/06	16	60.13	16	60.40	60.50	0	3,675	0.00%
2023/01/03	0	0.00	1	58.50	59.10	-1	3,826	-0.03%
2022/12/30	4	58.20	4	57.90	57.90	0	3,839	0.00%
2022/12/29	0.1	57.50	0	0.00	57.90	0.1	3,869	0.00%
2022/12/28	5	58.98	5	58.58	58.40	0	3,943	0.00%
2022/12/27	0	0.00	1.1	60.42	60.40	-1.1	3,945	-0.03%
2022/12/26	0.1	60.00	0	0.00	60.00	0.1	3,975	0.00%
2022/12/23	0	60.63	0	0.00	60.40	0	4,039	0.00%
2022/12/20	0	61.30	2	63.00	61.20	-2	4,155	-0.05%
2022/12/16	0	64.00	1	64.50	64.00	-1	4,209	-0.02%
2022/12/15	1	65.30	0	0.00	65.40	1	4,215	0.02%
2022/12/14	6	64.77	6	64.88	65.00	0	4,141	0.00%
2022/12/13	2	64.25	2	64.75	64.60	0	4,113	0.00%
2022/12/12	6	65.18	12	65.20	64.20	-6	4,051	-0.15%
2022/12/09	0	0.00	6	62.13	62.20	-6	3,860	-0.16%
2022/12/07	3	63.16	41	62.86	62.10	-38	3,924	-0.97%
2022/12/06	2	64.54	0	0.00	63.50	2	3,934	0.05%
2022/12/05	3	65.01	2	65.65	66.00	1	3,979	0.03%
2022/12/02	4	65.60	1	65.60	65.70	3	4,065	0.07%
2022/12/01	8	65.53	3	66.87	65.60	5	4,047	0.12%
2022/11/30	0	0.00	2	61.35	63.10	-2	3,926	-0.05%
2022/11/29	1	60.70	1	60.80	60.70	0	3,892	0.00%
2022/11/28	0	0.00	1	61.60	61.30	-1	3,919	-0.03%
2022/11/25	0	0.00	1	61.40	60.40	-1	4,007	-0.02%
2022/11/24	1	60.60	2	60.15	60.70	-1	4,036	-0.02%
2022/11/23	2	59.25	2	59.70	59.20	0	4,057	0.00%
2022/11/22	3	59.17	1	59.40	58.90	2	4,165	0.05%
2022/11/21	11	60.56	14	60.37	60.30	-3	4,361	-0.07%
2022/11/18	1	60.00	0	0.00	60.00	1	4,769	0.02%
2022/11/17	0	0.00	2	61.35	61.50	-2	4,768	-0.04%
2022/11/16	2	59.35	6	60.13	60.40	-4	4,782	-0.08%
2022/11/15	2	58.70	3	59.43	59.30	-1	4,748	-0.02%
2022/11/14	1	57.80	3	58.73	58.60	-2	4,871	-0.04%
2022/11/11	3	58.10	3	58.73	58.10	0	5,017	0.00%
2022/11/10	1	58.10	0	0.00	58.10	1	5,312	0.02%
2022/11/09	0	0.00	11	58.79	58.70	-11	5,539	-0.20%
2022/11/08	24	58.55	12	57.48	57.30	12	5,579	0.22%
2022/11/04	8	57.48	1	58.00	57.80	7	5,692	0.12%
2022/11/03	41	57.70	4	57.70	58.00	37	5,743	0.64%
2022/11/02	5	57.20	6	57.78	57.20	-1	5,835	-0.02%
2022/11/01	2	55.90	1	56.00	55.90	1	5,908	0.02%
2022/10/31	0	0.00	4	55.20	55.10	-4	6,159	-0.06%
2022/10/28	5	54.02	3	54.17	53.70	2	6,484	0.03%
2022/10/27	6	55.28	4	55.63	55.60	2	6,538	0.03%
2022/10/26	10	53.60	11	53.92	53.80	-1	6,519	-0.02%
2022/10/25	0	0.00	3	53.23	53.10	-3	6,497	-0.05%
2022/10/21	5	52.76	4	52.35	52.10	1	6,565	0.02%
2022/10/20	0	53.30	0	0.00	53.30	0	6,603	0.00%
2022/10/19	1	54.00	0	0.00	53.20	1	6,675	0.01%
2022/10/18	0	0.00	1	53.50	53.60	-1	6,692	-0.01%
2022/10/17	5	49.68	4	50.10	52.00	1	6,812	0.01%
2022/10/14	1	53.10	1	52.20	53.00	0	7,022	0.00%
2022/10/13	5	50.77	1	50.50	49.10	4	7,058	0.06%
2022/10/11	6	54.27	7	55.06	54.20	-1	7,092	-0.01%
2022/10/07	1	57.30	0	0.00	57.20	1	7,117	0.01%
2022/10/05	3	57.80	1	58.00	57.10	2	7,199	0.03%
2022/10/04	2	58.25	22	58.23	58.60	-20	7,171	-0.28%
2022/09/30	1	55.60	101	54.33	57.00	-100	7,381	-1.35%	大賣/
2022/09/29	25	56.62	17	55.92	56.00	8	7,404	0.11%
2022/09/28	1	55.80	0	0.00	55.00	1	7,415	0.01%
2022/09/27	1	58.00	0	0.00	59.50	1	7,453	0.01%
2022/09/26	2	60.20	0	0.00	57.90	2	7,571	0.03%
2022/09/23	5	63.20	3	62.80	62.00	2	7,628	0.03%
2022/09/22	1	63.32	1	64.10	64.00	0	7,688	0.00%
2022/09/21	1	64.40	10	64.40	64.40	-9	7,686	-0.12%
2022/09/20	0.1	65.00	1	65.20	65.40	-0.9	7,731	-0.01%
2022/09/19	3	65.13	0	0.00	65.00	3	7,790	0.04%
2022/09/16	4	66.23	0	0.00	65.50	4	7,829	0.05%
2022/09/15	1	66.40	0	0.00	66.40	1	7,899	0.01%
2022/09/14	0	0.00	9	65.43	67.40	-9	7,925	-0.11%
2022/09/13	12	68.16	2	68.35	67.00	10	7,975	0.13%
2022/09/12	9	67.62	4	67.55	67.80	5	8,102	0.06%
2022/09/08	4	65.28	8	66.88	68.50	-4	8,290	-0.05%
2022/09/07	2	64.35	205	62.90	64.40	-203	8,456	-2.40%	大賣/鉅額交易
2022/09/06	25.3	64.61	7	65.44	63.60	18.3	8,418	0.22%
2022/09/05	8	68.05	2	67.55	67.50	6	8,364	0.07%
2022/09/02	5	69.16	8.3	69.73	69.70	-3.3	8,340	-0.04%
2022/09/01	19	69.91	3	70.47	68.90	16	8,309	0.19%
2022/08/31	2	69.50	6	70.05	69.90	-4	8,199	-0.05%
2022/08/30	1.3	68.87	3	69.00	69.10	-1.7	8,195	-0.02%
2022/08/29	5.3	68.63	2	68.35	68.30	3.3	8,202	0.04%
2022/08/26	4	71.35	0	0.00	71.60	4	8,191	0.05%
2022/08/25	41.7	71.84	41	71.65	70.10	0.7	8,089	0.01%
2022/08/24	1	68.10	1	68.70	68.10	0	7,866	0.00%
2022/08/23	4	68.28	1	68.20	68.20	3	8,076	0.04%
2022/08/22	1	69.01	0	0.00	69.30	1	8,299	0.01%
2022/08/19	22	70.19	16	69.88	69.90	6	8,332	0.07%
2022/08/18	9	70.03	3	69.53	70.40	6	8,275	0.07%
2022/08/17	1	71.90	6	71.73	71.00	-5	8,186	-0.06%
2022/08/16	15	69.77	9	70.14	70.20	6	7,927	0.08%
2022/08/15	2	67.20	3	67.60	67.90	-1	7,819	-0.01%
2022/08/12	7	66.11	8	66.54	66.20	-1	7,855	-0.01%
2022/08/11	33	67.52	18	67.37	66.30	15	7,936	0.19%
2022/08/10	1	66.80	0	0.00	66.80	1	8,128	0.01%
2022/08/09	34	68.18	38	67.51	67.40	-4	8,351	-0.05%
2022/08/08	7	66.83	11	66.07	67.30	-4	8,537	-0.05%
2022/08/05	23	68.08	14	68.23	67.60	9	8,520	0.11%
2022/08/04	40	64.98	42	65.54	66.70	-2	8,413	-0.02%
2022/08/03	11	63.31	17	62.83	63.40	-6	8,327	-0.07%
2022/08/02	2	63.16	3	63.73	63.50	-1	8,470	-0.01%
2022/08/01	11	64.89	15	65.00	64.80	-4	8,563	-0.05%
2022/07/29	12	64.97	8	64.79	65.00	4	8,652	0.05%
2022/07/28	2	64.65	0	0.00	63.80	2	8,937	0.02%
2022/07/27	40	63.38	43	63.92	64.50	-3	8,971	-0.03%
2022/07/26	20	63.69	6	63.50	62.60	14	9,027	0.16%
2022/07/25	7	65.20	1	65.00	65.10	6	9,039	0.07%
2022/07/22	1	65.30	1	66.00	65.80	0	9,176	0.00%
2022/07/21	122	63.83	41	64.82	66.20	81	9,223	0.88%	大買/
2022/07/20	6	62.50	4	62.65	62.40	2	9,154	0.02%
2022/07/19	161	60.83	45	60.92	60.90	116	9,272	1.25%	大買/鉅額交易
2022/07/18	72.1	59.87	1	59.80	59.80	71.1	9,442	0.75%
2022/07/15	2	58.55	5	58.96	59.00	-3	9,747	-0.03%
2022/07/14	3	56.73	5	56.48	58.30	-2	10,055	-0.02%
2022/07/13	3	56.70	1	56.90	55.80	2	10,347	0.02%
2022/07/12	0	0.00	4	55.85	54.80	-4	10,689	-0.04%
2022/07/11	1	58.50	2	58.30	58.10	-1	10,957	-0.01%
2022/07/08	10	58.48	4	58.00	58.00	6	11,017	0.05%
2022/07/07	0	0.00	2	54.50	55.80	-2	10,898	-0.02%
2022/07/06	0	54.20	0	0.00	53.90	0	10,894	0.00%
2022/07/05	4	56.08	4	56.60	56.50	0	10,938	0.00%
2022/07/04	0	58.90	1	57.90	56.90	-1	10,930	-0.01%
2022/07/01	1	62.10	18	59.83	57.90	-17	11,029	-0.15%
2022/06/30	35	64.58	22	63.45	63.00	13	11,036	0.12%
2022/06/29	15	67.03	20	67.48	67.60	-5	11,191	-0.04%
2022/06/28	10	68.70	10	67.95	68.00	0	11,908	0.00%
2022/06/27	21	69.53	12	69.78	70.00	9	13,329	0.07%
2022/06/24	2	67.55	3	66.90	67.00	-1	13,453	-0.01%
2022/06/23	2.1	66.71	3	66.07	66.30	-0.9	13,603	-0.01%
2022/06/22	2	68.55	3	66.70	66.60	-1	13,864	-0.01%
2022/06/20	29	67.97	3	67.10	66.10	26	14,344	0.18%
2022/06/17	10	69.66	22	70.51	69.10	-12	14,401	-0.08%
2022/06/16	64.2	77.29	70	77.19	71.60	-5.8	14,233	-0.04%
2022/06/15	1	79.70	2	79.20	79.00	-1	14,183	-0.01%
2022/06/14	3	78.01	0	0.00	78.90	3	14,341	0.02%
2022/06/13	2.2	79.77	5	79.76	79.50	-2.8	14,314	-0.02%
2022/06/10	2	81.11	2	81.30	81.80	0	14,409	0.00%
2022/06/09	0	81.50	0	0.00	81.50	0	14,480	0.00%
2022/06/08	1	81.00	0	0.00	80.80	1	14,506	0.01%
2022/06/06	5	81.44	1	81.30	81.40	4	14,548	0.03%
2022/06/02	16	83.19	46	83.64	83.10	-30	14,535	-0.21%
2022/06/01	33	84.51	58	84.09	84.00	-25	14,505	-0.17%
2022/05/31	58	84.36	15	84.43	83.80	43	14,345	0.30%
2022/05/30	52	83.23	81.1	83.46	84.50	-29.1	14,193	-0.20%
2022/05/27	46	80.20	69	80.54	80.20	-23	13,953	-0.16%
2022/05/26	34	80.17	6	80.37	78.90	28	13,935	0.20%
2022/05/25	5	79.82	3	79.47	80.20	2	13,923	0.01%
2022/05/24	7	79.27	1	80.70	78.70	6	13,997	0.04%
2022/05/23	19	81.90	1	81.50	81.20	18	14,026	0.13%
2022/05/20	11	80.82	12	81.18	81.20	-1	14,123	-0.01%
2022/05/19	4	79.50	1	78.90	81.20	3	14,577	0.02%
2022/05/18	26	81.23	10	81.60	81.20	16	14,594	0.11%
2022/05/17	19	80.64	54	80.79	82.40	-35	14,434	-0.24%
2022/05/16	71	79.98	48	80.40	78.40	23	14,348	0.16%
2022/05/13	20	76.20	23	76.63	77.20	-3	14,440	-0.02%
2022/05/12	24	77.10	22	77.47	75.50	2	14,713	0.01%
2022/05/11	34	77.12	44	77.73	77.10	-10	15,081	-0.07%
2022/05/10	7	74.20	7	74.66	75.50	0	14,961	0.00%
2022/05/09	7	78.47	0	0.00	77.10	7	15,062	0.05%
2022/05/06	3	80.33	0	0.00	81.20	3	15,546	0.02%
2022/05/05	7	81.79	14.4	81.87	81.40	-7.4	15,572	-0.05%
2022/05/04	6	78.75	2	79.15	78.60	4	15,326	0.03%
2022/04/29	1	76.70	0	0.00	76.10	1	15,578	0.01%
2022/04/28	18	75.26	19.1	75.89	76.00	-1.1	15,557	-0.01%
2022/04/27	9.1	72.37	7.5	73.47	76.10	1.6	15,466	0.01%
2022/04/26	21.1	78.22	20	77.59	77.00	1.1	15,339	0.01%
2022/04/25	7.3	79.35	14	78.94	78.70	-6.7	15,252	-0.04%
2022/04/22	7	83.16	4	82.70	82.80	3	15,120	0.02%
2022/04/21	12.5	83.15	18	83.56	84.60	-5.5	14,983	-0.04%
2022/04/20	21	80.38	10	80.06	80.80	11	14,855	0.07%
2022/04/19	15	82.03	7	81.37	80.60	8	14,623	0.05%
2022/04/18	6.1	81.99	0	0.00	82.00	6.1	14,444	0.04%
2022/04/15	16	86.69	5	85.60	85.00	11	14,235	0.08%
2022/04/14	7	91.44	7	91.66	90.80	0	14,260	0.00%
2022/04/13	5	94.24	3	94.10	93.80	2	14,192	0.01%
2022/04/12	6	94.05	1	94.90	93.30	5	14,352	0.03%
2022/04/11	14	96.30	4	95.70	95.00	10	14,407	0.07%
2022/04/08	10	98.34	1	98.20	98.10	9	14,392	0.06%
2022/04/07	17	101.30	17	100.30	98.00	0	14,346	0.00%
2022/04/06	2	99.45	2	100.50	101.50	0	14,168	0.00%
2022/04/01	9	99.77	21	99.68	100.50	-12	14,162	-0.08%
2022/03/31	22	104.34	14	104.29	102.00	8	13,986	0.06%
2022/03/30	56	105.03	41	106.74	105.00	15	13,567	0.11%
2022/03/29	4	99.28	39	99.91	98.80	-35	12,340	-0.28%
2022/03/28	32	98.91	6	98.30	98.40	26	12,524	0.21%
2022/03/25	22	100.58	7	100.67	99.90	15	12,582	0.12%
2022/03/24	5	97.70	1	98.20	97.80	4	12,322	0.03%
2022/03/23	7	100.10	8	99.69	99.60	-1	12,188	-0.01%
2022/03/22	7	101.57	1	102.00	102.50	6	12,003	0.05%
2022/03/21	5	105.70	3	105.00	105.00	2	11,884	0.02%
2022/03/18	0	0.00	16	104.84	105.00	-16	11,866	-0.13%
2022/03/17	4	101.50	7	100.80	102.00	-3	11,702	-0.03%
2022/03/16	3	96.07	5	95.88	96.30	-2	11,705	-0.02%
2022/03/15	8	96.66	2	95.20	95.00	6	11,863	0.05%
2022/03/14	2	102.75	3	102.50	102.00	-1	11,960	-0.01%
2022/03/11	5	99.36	4	100.75	101.00	1	12,395	0.01%
2022/03/10	7	100.43	1	101.00	99.50	6	12,755	0.05%
2022/03/09	5	95.46	7	96.17	97.70	-2	13,630	-0.01%
2022/03/08	2	96.75	2	95.45	93.70	0	13,895	0.00%
2022/03/07	6	98.18	6	98.97	97.30	0	14,153	0.00%
2022/03/04	3	101.33	4	102.13	101.50	-1	14,469	-0.01%
2022/03/03	6	103.58	2	104.25	103.00	4	14,750	0.03%
2022/03/02	7	102.64	4	102.88	103.50	3	14,986	0.02%
2022/03/01	0	0.00	5	103.50	103.50	-5	15,294	-0.03%
2022/02/25	1	100.00	0	0.00	100.50	1	15,771	0.01%
2022/02/24	5	101.00	2	99.10	99.40	3	16,240	0.02%
2022/02/23	3	103.00	2	102.00	104.00	1	16,640	0.01%
2022/02/22	5	103.00	3	102.67	102.50	2	17,811	0.01%
2022/02/21	22	109.52	10	108.60	106.00	12	18,081	0.07%
2022/02/18	3	106.33	6	107.58	109.00	-3	17,897	-0.02%
2022/02/17	5	105.90	5	106.50	107.00	0	18,019	0.00%
2022/02/16	2	107.25	4	108.00	107.00	-2	18,175	-0.01%
2022/02/15	5	106.80	5	106.90	105.00	0	18,300	0.00%
2022/02/14	6	104.67	10	106.20	106.00	-4	18,441	-0.02%
2022/02/11	4	105.75	3	106.17	105.00	1	18,444	0.01%
2022/02/10	0	0.00	7	102.21	103.00	-7	18,668	-0.04%
2022/02/09	5	103.20	2.1	103.00	103.00	3	19,384	0.02%
2022/02/08	3	97.10	38	101.34	102.00	-35	19,523	-0.18%
2022/02/07	2	92.95	7	93.97	95.00	-5	19,910	-0.03%
2022/01/26	2	89.85	2	90.95	90.50	0	20,923	0.00%
2022/01/25	11	92.30	15	92.02	89.50	-4	22,423	-0.02%
2022/01/24	2	86.45	1	91.20	91.30	1	22,697	0.00%
2022/01/21	1	89.30	1	88.70	88.70	0	23,536	0.00%
2022/01/20	0	0.00	2	88.90	90.30	-2	24,081	-0.01%
2022/01/19	1	90.60	2	90.20	90.40	-1	24,609	0.00%
2022/01/18	1	93.40	2	92.85	92.40	-1	25,087	0.00%
2022/01/17	2	90.95	0	0.00	92.00	2	25,652	0.01%
2022/01/14	2	88.70	7	88.83	89.30	-5	26,174	-0.02%
2022/01/13	3	92.00	2	90.55	90.60	1	27,169	0.00%
2022/01/12	6	93.40	3	92.70	92.70	3	27,947	0.01%
2022/01/11	3	95.90	0	0.00	93.70	3	28,558	0.01%
2022/01/10	5	96.82	3	97.43	98.60	2	28,664	0.01%
2022/01/07	17.1	95.63	3	95.33	95.00	14.1	28,617	0.05%
2022/01/06	6	100.08	0	0.00	100.50	6	28,343	0.02%
2022/01/05	29	100.14	25	100.50	102.00	4	28,453	0.01%
2022/01/04	14	105.00	2	105.50	104.00	12	28,502	0.04%
2022/01/03	1	105.50	8	105.00	105.50	-7	28,716	-0.02%
2021/12/29	1	107.00	4	106.50	107.00	-3	28,910	-0.01%
2021/12/28	14	109.71	3	110.00	108.00	11	29,134	0.04%
2021/12/27	0	0.00	2	109.25	109.00	-2	29,185	-0.01%
2021/12/24	11	108.86	1	110.50	107.50	10	29,287	0.03%
2021/12/23	0	0.00	23	110.59	111.50	-23	29,125	-0.08%
2021/12/22	24	109.35	8	111.25	108.00	16	29,022	0.06%
2021/12/21	8	108.00	14.8	108.51	108.00	-6.8	28,709	-0.02%
2021/12/20	6	105.50	13	105.77	105.00	-7	28,555	-0.02%
2021/12/17	6	105.08	1	103.50	104.50	5	28,800	0.02%
2021/12/16	3	107.83	4	108.00	109.00	-1	28,899	0.00%
2021/12/15	0	0.00	1	106.00	106.00	-1	28,763	0.00%
2021/12/14	4	102.38	10	102.55	102.50	-6	28,719	-0.02%
2021/12/13	1	104.00	8	105.94	106.00	-7	28,701	-0.02%
2021/12/10	5	105.50	2	105.50	105.00	3	28,726	0.01%
2021/12/09	12	109.17	0	0.00	109.00	12	28,660	0.04%
2021/12/08	5	111.40	4	111.38	112.00	1	28,764	0.00%
2021/12/07	22	112.95	17	114.53	110.00	5	28,852	0.02%
2021/12/06	2	111.75	4	112.25	113.00	-2	28,486	-0.01%
2021/12/03	23	112.15	50	113.66	111.50	-27	28,344	-0.10%
2021/12/02	17	110.24	12	108.96	107.00	5	27,818	0.02%
2021/12/01	10	110.90	10	110.45	110.50	0	27,901	0.00%
2021/11/30	11	107.73	23	109.50	110.50	-12	28,112	-0.04%
2021/11/29	4	102.63	7	105.29	106.00	-3	28,267	-0.01%
2021/11/26	31	104.76	3	104.00	103.50	28	28,113	0.10%
2021/11/25	13	109.54	7.5	109.97	108.00	5.5	27,981	0.02%
2021/11/24	8	108.81	6	110.58	112.00	2	27,809	0.01%
2021/11/23	26	109.73	27	110.50	106.00	-1	27,568	0.00%
2021/11/22	26	110.00	7	109.79	108.50	19	27,561	0.07%
2021/11/19	38	111.36	56	111.52	111.50	-18	27,864	-0.06%
2021/11/18	10	105.30	33	105.62	106.00	-23	27,212	-0.08%
2021/11/17	20.5	101.59	32	102.42	102.00	-11.5	27,315	-0.04%
2021/11/16	8	98.56	0	0.00	98.20	8	27,667	0.03%
2021/11/15	5	100.24	4	100.88	100.50	1	28,029	0.00%
2021/11/12	9	101.06	2	103.25	100.50	7	28,240	0.02%
2021/11/11	5	100.50	15	100.20	101.00	-10	28,331	-0.04%
2021/11/10	13	96.72	0	0.00	97.90	13	28,092	0.05%
2021/11/09	16	96.86	14	98.71	98.00	2	27,946	0.01%
2021/11/08	40	100.73	1	103.50	99.20	39	27,499	0.14%
2021/11/05	7	108.36	2	109.50	110.00	5	26,953	0.02%
2021/11/04	29	113.19	26	112.88	110.00	3	26,808	0.01%
2021/11/03	21	108.21	16	109.47	108.00	5	26,125	0.02%
2021/11/02	34	116.96	46	115.40	111.50	-12	25,206	-0.05%
2021/11/01	24	117.94	11	121.77	123.50	13	23,823	0.05%
2021/10/29	9	112.78	15	112.13	112.50	-6	23,484	-0.03%
2021/10/28	24	108.52	22	108.02	107.50	2	22,973	0.01%
2021/10/27	27	107.35	36	108.06	107.00	-9	22,734	-0.04%
2021/10/26	29	107.74	28	106.14	101.50	1	22,334	0.00%
2021/10/25	34	105.15	42	106.06	105.50	-8	22,136	-0.04%
2021/10/22	6	101.75	3.1	102.16	101.50	2.9	22,045	0.01%
2021/10/21	62	101.61	63	101.59	100.50	-1	22,333	0.00%
2021/10/20	32	98.13	16	97.78	96.80	16	22,038	0.07%
2021/10/19	46	96.89	65	98.67	101.50	-19	22,139	-0.09%
2021/10/18	18	94.31	18	94.47	92.60	0	21,900	0.00%
2021/10/15	0	0.00	1	92.80	91.40	-1	22,556	0.00%
2021/10/14	2	88.05	10	88.37	89.00	-8	23,483	-0.03%
2021/10/13	13	87.96	2	87.40	87.40	11	23,748	0.05%
2021/10/12	6	94.25	6	94.92	93.30	0	24,108	0.00%
2021/10/08	13	92.52	15	92.95	94.00	-2	24,790	-0.01%
2021/10/07	1	90.10	3	89.93	89.50	-2	25,392	-0.01%
2021/10/06	4	86.40	6	87.18	86.20	-2	25,823	-0.01%
2021/10/05	2	79.00	6	81.20	86.50	-4	26,290	-0.02%
2021/10/04	2	83.00	2	82.90	81.10	0	26,522	0.00%
2021/10/01	8	85.89	5	87.56	84.10	3	26,890	0.01%
2021/09/30	2	89.00	9	90.24	89.30	-7	27,668	-0.03%
2021/09/29	5	89.08	0	0.00	87.70	5	28,122	0.02%
2021/09/28	1	91.80	0	0.00	91.80	1	28,938	0.00%
2021/09/27	1.2	94.72	2	95.00	94.60	-0.8	29,581	0.00%
2021/09/24	8.1	95.73	7	96.20	95.00	1.1	30,007	0.00%
2021/09/23	2	92.05	3	93.20	95.40	-1	30,217	0.00%
2021/09/22	1	90.00	1	90.70	90.20	0	30,320	0.00%
2021/09/17	2	91.50	1	91.00	92.30	1	31,093	0.00%
2021/09/16	12	92.08	2	91.60	90.40	10	31,844	0.03%
2021/09/15	2	90.55	3	91.63	92.30	-1	32,181	0.00%
2021/09/14	2	93.10	1	92.50	91.70	1	32,862	0.00%
2021/09/13	19.1	94.86	16	94.18	92.30	3.1	33,164	0.01%
2021/09/10	48	91.65	22	93.12	94.90	26	33,443	0.08%
2021/09/09	10	92.69	7	92.90	93.90	3	34,291	0.01%
2021/09/08	9	91.82	37	91.05	90.50	-28	35,196	-0.08%
2021/09/07	6	91.45	35	92.14	94.30	-29	35,488	-0.08%
2021/09/06	16	97.04	14	98.32	94.50	2	35,198	0.01%
2021/09/03	25	97.46	23	97.43	98.50	2	34,882	0.01%
2021/09/02	67.3	101.11	17	101.15	100.50	50.3	34,527	0.15%
2021/09/01	2	109.00	6	110.33	111.00	-4	34,572	-0.01%
2021/08/31	4	107.75	2	108.00	108.50	2	34,495	0.01%
2021/08/30	3	107.67	10	108.70	110.00	-7	34,408	-0.02%
2021/08/27	11.2	107.88	1	112.00	106.50	10.2	34,340	0.03%
2021/08/26	8.1	114.70	7	112.29	111.50	1.1	34,147	0.00%
2021/08/25	6	112.33	17	112.71	113.00	-11	34,077	-0.03%
2021/08/24	11	109.18	17	109.71	107.50	-6	33,308	-0.02%
2021/08/23	13	107.96	13.2	107.70	106.00	-0.2	32,775	0.00%
2021/08/20	6.2	102.34	14	102.50	105.00	-7.8	32,351	-0.02%
2021/08/19	9	99.62	7	101.00	99.00	2	31,672	0.01%
2021/08/18	5	93.90	8	95.03	100.00	-3	31,083	-0.01%
2021/08/17	7	96.69	7	94.59	91.00	0	30,700	0.00%
2021/08/16	4	98.43	4	97.65	98.90	0	30,369	0.00%
2021/08/13	10	100.42	5	99.72	97.00	5	30,232	0.02%
2021/08/12	0	0.00	3	101.13	103.00	-3	30,107	-0.01%
2021/08/11	4	100.10	3	100.50	97.60	1	29,975	0.00%
2021/08/10	3	98.40	7	99.54	101.00	-4	29,776	-0.01%
2021/08/09	11	103.53	1	102.00	100.50	10	29,579	0.03%
2021/08/06	2	104.75	0	0.00	108.50	2	29,399	0.01%
2021/08/05	5	108.40	0	0.00	108.50	5	29,282	0.02%
2021/08/04	10	114.75	12	112.63	113.00	-2	29,279	-0.01%
2021/08/03	7	114.43	10	113.00	113.50	-3	29,284	-0.01%
2021/08/02	1	111.50	2.1	109.62	111.50	-1.1	28,915	0.00%
2021/07/29	6	105.17	9.1	106.56	107.00	-3.1	28,473	-0.01%
2021/07/28	30.2	104.82	23	104.78	104.50	7.2	28,180	0.03%
2021/07/27	13	116.38	10.1	117.69	114.50	2.9	27,765	0.01%
2021/07/26	12	118.00	17	118.24	115.50	-5	27,020	-0.02%
2021/07/23	18.1	114.50	25	112.68	110.00	-6.9	26,312	-0.03%
2021/07/22	12	109.29	12	113.04	113.50	0	25,352	0.00%
2021/07/21	11.1	104.63	9	105.06	103.50	2.1	25,114	0.01%
2021/07/20	16	105.04	25	105.23	108.50	-9	24,422	-0.04%
2021/07/19	5	101.30	11	100.55	100.00	-6	23,783	-0.03%
2021/07/16	7	101.21	2	101.10	102.50	5	24,120	0.02%
2021/07/15	41	97.85	18	97.09	100.00	23	24,054	0.10%
2021/07/14	40	99.02	37	98.97	98.10	3	23,919	0.01%
2021/07/13	2	113.50	9.6	108.50	109.00	-7.6	23,126	-0.03%
2021/07/12	10	101.00	16	103.88	105.50	-6	22,646	-0.03%
2021/07/09	4	97.45	10	97.10	96.00	-6	22,042	-0.03%
2021/07/08	15	96.25	5	95.74	94.80	10	21,711	0.05%
2021/07/07	27	96.02	17	96.98	93.60	10	21,344	0.05%
2021/07/06	25	91.97	22.3	92.66	92.60	2.7	20,611	0.01%
2021/07/05	14	93.24	19	93.40	90.50	-5	20,264	-0.02%
2021/07/02	5	83.62	20	83.79	87.60	-15	19,651	-0.08%
2021/07/01	24	80.89	5	78.80	79.70	19	19,370	0.10%
2021/06/30	6	84.57	9	83.66	86.20	-3	19,562	-0.02%
2021/06/29	10	80.17	13	79.98	78.70	-3	19,614	-0.02%
2021/06/28	23	81.66	42	81.41	79.60	-19	19,407	-0.10%
2021/06/25	20	78.32	27	80.38	81.80	-7	18,838	-0.04%
2021/06/24	10	73.88	8	74.74	74.40	2	18,163	0.01%
2021/06/23	19	73.08	22.8	73.29	74.50	-3.8	17,792	-0.02%
2021/06/22	11.3	68.45	140	69.73	69.90	-128.7	17,070	-0.75%	大賣/鉅額交易
2021/06/21	30	68.31	11.5	68.76	66.20	18.5	16,679	0.11%
2021/06/18	59	66.39	269	69.35	68.90	-210	16,156	-1.30%	大賣/鉅額交易
2021/06/17	82	63.73	134	63.95	65.20	-52	15,070	-0.35%	大賣/
2021/06/16	55	60.17	42	60.12	61.00	13	14,076	0.09%
2021/06/15	67	57.62	20	57.84	57.80	47	13,617	0.35%
2021/06/11	8	56.34	7	56.81	56.50	1	13,585	0.01%
2021/06/10	8	56.65	8	57.08	57.00	0	13,668	0.00%
2021/06/09	48	56.70	73	57.02	56.50	-25	13,562	-0.18%
2021/06/08	0	0.00	3	54.03	54.80	-3	13,053	-0.02%
2021/06/07	16	53.52	3	53.23	53.40	13	13,119	0.10%
2021/06/04	3	52.57	5	53.62	54.00	-2	13,221	-0.02%
2021/06/03	3	53.27	7	53.20	53.50	-4	13,225	-0.03%
2021/06/02	117	54.08	15	53.45	52.90	102	13,253	0.77%	大買/鉅額交易
2021/06/01	82	51.67	4	52.38	52.00	78	12,855	0.61%
2021/05/31	33	50.71	3	51.10	51.20	30	12,919	0.23%
2021/05/28	119	49.98	7	49.77	50.60	112	13,004	0.86%	大買/鉅額交易
2021/05/27	18	48.00	6	48.53	48.35	12	13,181	0.09%
2021/05/26	3	47.97	1	48.30	48.40	2	13,217	0.02%
2021/05/25	1	47.20	1	46.85	47.85	0	13,317	0.00%
2021/05/24	2	45.93	0	0.00	46.25	2	13,390	0.01%
2021/05/21	0	0.00	4	45.45	46.15	-4	13,538	-0.03%
2021/05/20	4	44.21	3	43.97	43.85	1	13,616	0.01%
2021/05/19	2	45.80	4	45.46	45.60	-2	13,604	-0.01%
2021/05/18	0	0.00	1	42.85	43.55	-1	13,512	-0.01%
2021/05/17	2	40.95	3	40.98	39.60	-1	13,515	-0.01%
2021/05/14	2	45.15	0	0.00	43.95	2	13,471	0.01%
2021/05/13	1	41.90	3	43.80	44.00	-2	13,381	-0.01%
2021/05/12	5	45.66	7	45.74	43.50	-2	13,348	-0.01%
2021/05/11	1	48.65	15	47.22	46.60	-14	13,217	-0.11%
2021/05/10	4	51.63	0	0.00	51.10	4	13,093	0.03%
2021/05/07	0	0.00	4	52.25	53.60	-4	13,597	-0.03%
2021/05/06	5	50.94	2	51.80	50.70	3	13,602	0.02%
2021/05/05	1	50.90	5	51.82	50.90	-4	13,569	-0.03%
2021/05/04	2	53.35	2	51.55	52.40	0	13,623	0.00%
2021/05/03	7	56.34	2	56.05	55.50	5	13,697	0.04%
2021/04/29	6	59.27	23	59.73	59.00	-17	13,737	-0.12%
2021/04/28	17	60.79	4	60.70	60.50	13	13,804	0.09%
2021/04/27	34	60.96	37	60.71	60.20	-3	13,935	-0.02%
2021/04/26	6	62.38	2	62.10	62.70	4	13,805	0.03%
2021/04/23	16	62.93	15	62.59	62.40	1	13,876	0.01%
2021/04/22	42	63.62	33	63.48	60.50	9	13,695	0.07%
2021/04/21	24	61.47	78	60.57	61.70	-54	13,209	-0.41%
2021/04/20	114	60.05	76	60.28	59.50	38	12,870	0.30%	大買/
2021/04/19	4	56.28	2	56.35	56.70	2	12,514	0.02%
2021/04/16	16	55.34	16	55.68	56.00	0	12,781	0.00%
2021/04/15	5	55.36	3	55.63	55.40	2	12,871	0.02%
2021/04/14	6	55.23	10	55.34	55.40	-4	12,979	-0.03%
2021/04/13	6	56.00	13	58.05	55.80	-7	13,158	-0.05%
2021/04/12	13	57.22	32	57.38	57.10	-19	13,235	-0.14%
2021/04/09	33	58.77	60	59.02	58.60	-27	13,439	-0.20%
2021/04/08	7	60.24	52	60.21	60.70	-45	14,110	-0.32%
2021/04/07	20	59.17	4	59.40	59.60	16	14,202	0.11%
2021/04/06	41	57.91	52.1	58.09	59.60	-11.1	14,068	-0.08%
2021/04/01	74	55.82	9	55.61	54.50	65	13,793	0.47%
2021/03/31	3	53.70	31	53.98	53.50	-28	14,143	-0.20%
2021/03/30	11	54.28	5.8	54.55	54.00	5.2	15,208	0.03%
2021/03/29	3	53.70	10.1	54.44	54.60	-7.1	16,146	-0.04%
2021/03/26	26	53.47	3	53.27	53.70	23	16,282	0.14%
2021/03/25	16	52.54	19	52.17	52.20	-3	16,368	-0.02%
2021/03/24	0	0.00	4	53.48	53.70	-4	16,465	-0.02%
2021/03/23	14	53.99	59	53.55	53.00	-45	16,589	-0.27%
2021/03/22	13	54.78	3	54.67	54.40	10	16,726	0.06%
2021/03/19	15	54.46	12	54.59	54.60	3	16,967	0.02%
2021/03/18	2	54.70	12	55.00	54.20	-10	17,189	-0.06%
2021/03/17	71	54.41	0	0.00	54.20	71	17,384	0.41%
2021/03/16	10	53.99	2	55.10	53.80	8	17,675	0.05%
2021/03/15	0	0.00	5	53.60	54.10	-5	18,108	-0.03%
2021/03/12	3	52.93	6	53.12	53.10	-3	18,159	-0.02%
2021/03/11	1	52.80	13	52.64	52.90	-12	18,251	-0.07%
2021/03/10	3	50.03	5	51.57	51.40	-2	18,268	-0.01%
2021/03/09	4	48.85	5	49.31	48.70	-1	18,249	-0.01%
2021/03/08	14	50.70	29	50.36	49.65	-15	18,577	-0.08%
2021/03/05	2	51.30	16	51.40	51.30	-14	18,928	-0.07%
2021/03/04	11	52.65	9	53.32	51.60	2	19,241	0.01%
2021/03/03	10	53.19	9.1	54.21	54.10	0.9	19,614	0.00%
2021/03/02	15	55.03	32	55.78	53.90	-17	19,881	-0.09%
2021/02/26	16	54.06	17	54.92	54.00	-1	20,047	0.00%
2021/02/25	7	54.63	11.1	55.56	54.60	-4.1	21,355	-0.02%
2021/02/24	37	55.32	56	55.21	55.00	-19	22,443	-0.08%
2021/02/23	21	55.83	8	55.38	55.00	13	22,545	0.06%
2021/02/22	24	55.63	5	55.08	54.40	19	22,470	0.08%
2021/02/19	2	52.00	2	53.00	53.10	0	22,464	0.00%
2021/02/18	19	51.69	1	52.00	52.40	18	22,985	0.08%
2021/02/17	0	0.00	3	51.30	51.80	-3	23,384	-0.01%
2021/02/05	4	49.25	4	49.09	48.90	0	23,516	0.00%
2021/02/04	3	49.63	2	49.55	49.35	1	24,050	0.00%
2021/02/03	2	50.65	1	50.40	50.60	1	24,582	0.00%
2021/02/02	6	50.12	3	50.03	50.00	3	24,837	0.01%
2021/02/01	6	49.18	4	49.30	49.00	2	24,991	0.01%
2021/01/29	23	53.56	20	52.55	50.50	3	24,939	0.01%
2021/01/28	4	51.60	3	51.17	51.20	1	24,472	0.00%
2021/01/27	1	51.60	1	52.50	52.50	0	24,442	0.00%
2021/01/26	5	52.88	0	0.00	52.00	5	24,460	0.02%
2021/01/25	5	53.00	5	53.80	53.30	0	24,404	0.00%
2021/01/22	5	51.26	4	51.58	51.60	1	24,222	0.00%
2021/01/21	13	51.66	6	51.82	51.00	7	24,138	0.03%
2021/01/20	7	53.17	2	51.90	51.70	5	24,060	0.02%
2021/01/19	5	55.30	4	54.90	54.80	1	23,846	0.00%
2021/01/18	8	54.70	14	55.36	55.50	-6	23,821	-0.03%
2021/01/15	9	53.56	9	54.60	54.00	0	23,598	0.00%
2021/01/14	24	54.30	3	54.43	53.90	21	23,431	0.09%
2021/01/13	4	55.05	8	55.34	55.30	-4	23,327	-0.02%
2021/01/12	15	54.72	0	0.00	55.30	15	23,246	0.06%
2021/01/11	13	55.39	33.2	55.27	56.50	-20.2	22,867	-0.09%
2021/01/08	1	54.20	3	54.67	53.50	-2	22,833	-0.01%
2021/01/07	3	52.90	4	53.35	53.20	-1	23,230	0.00%
2021/01/06	8	53.68	8	54.29	53.00	0	23,313	0.00%
2021/01/05	6	53.55	1	54.40	54.70	5	23,142	0.02%
2021/01/04	65	54.88	8.1	55.69	54.70	56.9	23,109	0.25%
2020/12/31	19	54.36	27.1	54.82	54.10	-8.1	23,051	-0.04%
2020/12/30	5.2	51.84	8	52.05	51.80	-2.8	22,367	-0.01%
2020/12/29	25	51.11	19.7	51.59	52.80	5.3	22,044	0.02%
2020/12/28	3	51.23	2.1	51.81	51.60	0.9	21,821	0.00%
2020/12/25	14	51.28	8	51.70	51.00	6	21,429	0.03%
2020/12/24	23	48.67	30	50.18	50.60	-7	20,612	-0.03%
2020/12/23	4	47.01	23	46.15	46.90	-19	19,511	-0.10%
2020/12/22	9	44.15	10	45.42	43.60	-1	18,595	-0.01%
2020/12/21	4	44.18	13	44.58	44.60	-9	18,505	-0.05%
2020/12/18	10	44.27	7	44.39	44.00	3	18,713	0.02%
2020/12/17	7	44.49	2	44.90	45.25	5	18,690	0.03%
2020/12/16	1	43.55	2	44.53	44.75	-1	18,660	-0.01%
2020/12/15	5	43.86	2	42.70	42.70	3	18,800	0.02%
2020/12/14	28	45.81	33	45.92	45.10	-5	19,025	-0.03%
2020/12/11	8	45.26	2.2	44.11	44.10	5.8	18,840	0.03%
2020/12/10	18	46.55	18	46.04	45.80	0	18,653	0.00%
2020/12/09	6	46.48	5	46.11	45.95	1	18,353	0.01%
2020/12/08	6	44.86	1	44.90	44.95	5	17,978	0.03%
2020/12/07	4	44.55	9	45.04	44.30	-5	17,988	-0.03%
2020/12/04	13	44.49	9	45.04	44.30	4	17,926	0.02%
2020/12/03	1	44.35	5.5	44.90	44.35	-4.5	17,860	-0.03%
2020/12/02	3	45.00	6	46.24	44.70	-3	17,857	-0.02%
2020/12/01	4	43.56	36	44.27	45.80	-32	17,637	-0.18%
2020/11/30	14	44.86	5	45.00	44.60	9	17,461	0.05%
2020/11/27	20	44.56	29	44.91	45.15	-9	17,327	-0.05%
2020/11/26	33	43.21	43	43.34	43.65	-10	17,355	-0.06%
2020/11/25	50	43.27	56	43.49	42.40	-6	17,154	-0.03%
2020/11/24	116	44.66	104	44.82	43.20	12	17,057	0.07%	大買/大賣/
2020/11/23	66	42.13	57.8	43.50	44.40	8.2	16,399	0.05%
2020/11/20	16	40.61	7	40.17	40.40	9	16,776	0.05%
2020/11/19	7	39.41	3	39.00	39.00	4	16,927	0.02%
2020/11/18	6	39.63	16	39.91	39.55	-10	17,618	-0.06%
2020/11/17	22	39.95	18	40.65	39.50	4	18,922	0.02%
2020/11/16	58	40.72	68	40.86	41.35	-10	21,270	-0.05%
2020/11/13	23	38.80	46	38.62	38.70	-23	21,508	-0.11%
2020/11/12	111	39.91	103	39.59	38.15	8	21,713	0.04%	大買/大賣/
2020/11/11	78	40.55	44	40.61	40.35	34	21,395	0.16%
2020/11/10	8	38.83	9	39.06	38.05	-1	20,909	0.00%
2020/11/09	35	38.48	39	38.60	39.00	-4	20,791	-0.02%
2020/11/06	4	37.76	6	38.32	37.65	-2	20,707	-0.01%
2020/11/05	0	0.00	12	37.78	37.90	-12	20,769	-0.06%
2020/11/04	8	36.64	0	0.00	37.00	8	20,901	0.04%
2020/11/03	2	36.05	3	36.47	36.90	-1	21,491	0.00%
2020/11/02	3	35.40	1	35.30	35.30	2	22,085	0.01%
2020/10/30	12	36.68	1	36.05	36.05	11	22,205	0.05%
2020/10/29	3	36.60	3	36.92	37.20	0	22,509	0.00%
2020/10/28	1	38.35	0	0.00	37.55	1	22,554	0.00%
2020/10/27	2	38.18	1	38.30	38.45	1	22,538	0.00%
2020/10/26	5	38.23	1	38.80	38.10	4	22,623	0.02%
2020/10/23	2	38.20	4	38.13	38.15	-2	22,541	-0.01%
2020/10/22	1	37.25	6	37.39	37.80	-5	22,637	-0.02%
2020/10/21	6	37.00	11	37.43	37.40	-5	22,620	-0.02%
2020/10/20	4	36.91	2	37.08	36.75	2	22,601	0.01%
2020/10/19	6	36.93	2	37.03	37.15	4	22,594	0.02%
2020/10/16	34	37.92	91	37.24	36.80	-57	22,574	-0.25%
2020/10/15	50	39.36	58	39.96	39.00	-8	22,229	-0.04%
2020/10/14	69	38.99	35	38.82	38.70	34	21,642	0.16%
2020/10/13	10	38.95	7	38.81	38.30	3	21,478	0.01%
2020/10/12	6	38.26	10	38.56	38.30	-4	21,336	-0.02%
2020/10/08	24	38.24	3	38.35	37.95	21	21,233	0.10%
2020/10/07	2	38.45	8	38.19	38.40	-6	21,039	-0.03%
2020/10/06	0	0.00	4	37.44	37.45	-4	20,941	-0.02%
2020/10/05	0	0.00	2	37.20	36.90	-2	21,030	-0.01%
2020/09/30	3	36.10	2	36.00	36.30	1	21,064	0.00%
2020/09/29	1	36.25	3	36.02	35.75	-2	21,134	-0.01%
2020/09/28	5	35.56	4	35.50	35.45	1	21,083	0.00%
2020/09/25	3	35.45	10	34.70	34.95	-7	21,098	-0.03%
2020/09/24	10	36.22	12	35.81	35.30	-2	21,089	-0.01%
2020/09/23	48	38.13	42	38.16	37.10	6	21,179	0.03%
2020/09/22	9	37.52	17	37.42	37.05	-8	20,890	-0.04%
2020/09/21	5	37.44	6.9	37.48	37.40	-1.9	20,794	-0.01%
2020/09/18	11	37.91	9	38.38	37.60	2	20,814	0.01%
2020/09/17	37	37.79	22	37.83	38.20	15	20,556	0.07%
2020/09/16	2	36.70	1	36.20	36.40	1	20,061	0.00%
2020/09/15	6	36.15	1	36.75	35.90	5	19,992	0.03%
2020/09/14	1	35.70	3	36.20	36.10	-2	20,063	-0.01%
2020/09/11	4	35.51	49	35.09	34.65	-45	20,003	-0.22%
2020/09/10	3	36.43	2	36.90	36.20	1	19,836	0.01%
2020/09/09	1	35.35	0	0.00	36.40	1	19,777	0.01%
2020/09/07	9	36.06	8	36.13	35.70	1	19,811	0.01%
2020/09/04	10	36.00	21	35.84	36.75	-11	19,837	-0.06%
2020/09/03	8	38.01	0	0.00	37.40	8	19,855	0.04%
2020/09/02	4	37.98	1	37.95	38.00	3	19,694	0.02%
2020/09/01	67	38.27	25	38.10	38.55	42	19,779	0.21%
2020/08/31	9	36.94	3	36.70	36.70	6	19,408	0.03%
2020/08/28	3	37.55	0	0.00	37.40	3	19,647	0.02%
2020/08/27	84.1	37.54	88	37.49	37.35	-3.9	20,272	-0.02%
2020/08/26	43	39.82	35	39.95	38.40	8	19,892	0.04%
2020/08/25	12	38.53	5	38.41	38.40	7	18,326	0.04%
2020/08/24	41	37.77	97	38.93	39.00	-56	17,887	-0.31%
2020/08/21	124	38.30	60	38.54	37.95	64	17,062	0.38%	大買/
2020/08/20	122	37.65	136	37.70	38.75	-14	15,582	-0.09%	大買/大賣/
2020/08/19	40	35.99	77.5	36.14	36.85	-37.5	12,641	-0.30%
2020/08/18	17	33.10	29.5	32.77	33.50	-12.5	11,930	-0.10%
2020/08/17	1	31.80	9	31.74	32.00	-8	11,501	-0.07%
2020/08/14	1	29.95	6	30.45	30.45	-5	11,271	-0.04%
2020/08/13	2	29.95	3	30.08	30.05	-1	11,222	-0.01%
2020/08/12	2	29.83	5.5	30.11	29.90	-3.5	11,049	-0.03%
2020/08/11	1	29.80	25	29.96	29.80	-24	10,944	-0.22%
2020/08/10	19	30.81	18	30.28	30.40	1	10,915	0.01%
2020/08/07	12	31.64	9	32.17	32.40	3	10,682	0.03%
2020/08/06	31	31.69	83	31.66	32.65	-52	10,058	-0.52%
2020/08/05	23	29.77	17	29.62	29.70	6	9,412	0.06%
2020/08/04	56	30.23	29	29.87	28.80	27	9,278	0.29%
2020/08/03	6	29.69	14	29.93	29.70	-8	8,947	-0.09%
2020/07/31	1	29.35	28	29.63	29.35	-27	8,858	-0.30%
2020/07/30	20	29.30	14	29.18	29.55	6	8,845	0.07%
2020/07/29	14	27.80	0	0.00	28.40	14	8,775	0.16%
2020/07/28	39	28.65	23	28.82	27.40	16	8,775	0.18%
2020/07/27	1	27.85	5	28.56	28.55	-4	8,632	-0.05%
2020/07/24	2	28.45	0	0.00	27.95	2	8,703	0.02%
2020/07/23	0	0.00	2	28.55	28.55	-2	8,690	-0.02%
2020/07/22	0	0.00	5	28.05	28.45	-5	8,692	-0.06%
2020/07/21	0	0.00	4	27.90	27.85	-4	8,790	-0.05%
2020/07/20	4	26.53	2	26.73	26.90	2	9,037	0.02%
2020/07/17	7	27.72	1	27.00	27.05	6	9,148	0.07%
2020/07/16	4	28.18	1	28.00	28.05	3	9,131	0.03%
2020/07/15	9	29.14	1	29.50	28.65	8	9,100	0.09%
2020/07/14	44	30.07	74	29.73	29.35	-30	9,016	-0.33%
2020/07/13	5.1	30.00	14	29.81	30.15	-8.9	8,848	-0.10%
2020/07/10	22	29.55	5	28.95	28.95	17	8,720	0.19%
2020/07/09	7	29.39	9	29.62	29.70	-2	8,548	-0.02%
2020/07/08	2.2	29.40	27	29.62	29.45	-24.8	8,462	-0.29%
2020/07/07	11	28.91	8.9	28.98	29.15	2.1	8,344	0.03%
2020/07/06	11.2	28.94	6	29.22	29.20	5.2	8,298	0.06%
2020/07/03	26	29.20	35	29.91	29.10	-9	8,235	-0.11%
2020/07/02	80	29.92	12	29.61	29.80	68	8,010	0.85%
2020/07/01	3	28.40	5	28.62	28.50	-2	7,748	-0.03%
2020/06/30	13	28.20	10	28.60	28.30	3	7,703	0.04%
2020/06/29	26	28.47	10	28.96	27.85	16	7,753	0.21%
2020/06/24	9	28.29	9	28.44	29.20	0	7,613	0.00%
2020/06/23	6	28.33	1	28.15	28.15	5	7,535	0.07%
2020/06/22	0	0.00	1	28.90	28.60	-1	7,503	-0.01%
2020/06/19	14	29.06	14	29.16	28.30	0	7,478	0.00%
2020/06/18	17	28.48	6	28.68	28.80	11	7,303	0.15%
2020/06/17	5	28.45	2	28.65	28.60	3	7,261	0.04%
2020/06/16	3	28.43	3	28.75	28.35	0	7,218	0.00%
2020/06/15	42	28.99	46	28.96	28.05	-4	7,204	-0.06%
2020/06/12	27	29.20	6	29.18	29.65	21	7,134	0.29%
2020/06/11	26	29.58	17	29.27	29.20	9	7,085	0.13%
2020/06/10	0	0.00	25	29.28	30.00	-25	6,942	-0.36%
2020/06/09	8	28.16	18.5	28.20	28.30	-10.5	6,772	-0.16%
2020/06/08	32	29.86	10	29.66	29.10	22	6,677	0.33%
2020/06/05	14	29.38	2	29.30	29.10	12	6,346	0.19%
2020/06/04	11	29.25	25.7	29.37	29.30	-14.7	6,172	-0.24%
2020/06/03	229	28.82	248	29.01	28.95	-19	5,701	-0.33%	大買/大賣/
2020/06/02	0.5	26.50	37	26.69	27.00	-36.5	4,644	-0.79%
2020/06/01	0	0.00	1	24.80	24.60	-1	4,304	-0.02%
2020/05/29	3	24.10	0	0.00	23.70	3	4,277	0.07%
2020/05/28	6	24.52	3	24.92	24.50	3	4,262	0.07%
2020/05/27	3	24.77	2	24.78	24.80	1	4,245	0.02%
2020/05/26	16	24.15	0	0.00	24.15	16	4,214	0.38%
2020/05/25	2	23.65	2	23.90	24.05	0	4,203	0.00%
2020/05/22	4	23.95	0	0.00	23.95	4	4,188	0.10%
2020/05/21	1	24.50	1	24.70	24.60	0	4,164	0.00%
2020/05/20	15	24.01	16.5	24.14	24.05	-1.5	4,110	-0.04%
2020/05/15	4	23.45	16	23.16	23.25	-12	3,969	-0.30%
2020/05/12	3	25.32	2	25.10	25.10	1	3,793	0.03%
2020/05/11	6	25.73	2	25.83	25.55	4	3,765	0.11%
2020/05/08	1	24.90	5	25.12	24.90	-4	3,709	-0.11%
2020/05/07	11	24.85	15	25.00	24.95	-4	3,674	-0.11%
2020/05/06	18	24.91	54	25.17	25.05	-36	3,624	-0.99%
2020/05/05	57	25.00	13	24.90	25.40	44	3,573	1.23%
2020/05/04	4	24.30	2	24.20	24.40	2	3,499	0.06%
2020/04/29	8	24.56	2	25.18	24.40	6	3,496	0.17%
2020/04/28	0	0.00	3	24.07	24.15	-3	3,405	-0.09%
2020/04/27	19	23.96	15	23.78	23.85	4	3,390	0.12%
2020/04/24	14	23.90	2	24.20	23.70	12	3,331	0.36%
2020/04/23	5.1	24.27	8	24.52	24.05	-2.9	3,179	-0.09%
2020/04/22	1	22.60	0	0.00	23.20	1	2,893	0.03%
2020/04/21	1	21.50	2	22.13	21.45	-1	2,794	-0.04%
2020/04/17	9	21.89	11	21.72	21.50	-2	2,740	-0.07%
2020/04/16	2	21.50	0	0.00	21.50	2	2,717	0.07%
2020/04/14	0	0.00	4	20.78	20.95	-4	2,702	-0.15%
2020/04/13	3	20.65	0	0.00	20.25	3	2,701	0.11%
2020/04/10	1	20.00	0	0.00	20.20	1	2,706	0.04%
2020/04/09	1	20.30	2	20.23	20.00	-1	2,796	-0.04%
2020/04/08	1	19.60	0	0.00	20.10	1	2,779	0.04%
2020/04/07	0	0.00	2	19.20	19.40	-2	2,750	-0.07%
2020/04/06	1	18.80	1	19.00	19.05	0	2,747	0.00%
2020/04/01	7	18.96	0	0.00	19.10	7	2,806	0.25%
2020/03/31	3	19.43	0	0.00	19.15	3	2,982	0.10%
2020/03/27	3	18.57	3	18.07	17.95	0	2,943	0.00%
2020/03/26	10	18.09	17	18.21	18.20	-7	2,953	-0.24%
2020/03/25	3	18.25	3	17.95	18.25	0	3,134	0.00%
2020/03/24	1	16.55	5	16.59	16.60	-4	3,084	-0.13%
2020/03/23	1	14.90	2	14.95	15.10	-1	3,066	-0.03%
2020/03/19	2	13.73	11	13.88	13.70	-9	3,048	-0.30%
2020/03/18	9	15.97	3	16.22	15.20	6	2,956	0.20%
2020/03/17	1	16.15	4	16.46	16.15	-3	2,896	-0.10%
2020/03/16	0	0.00	2	18.25	17.90	-2	2,799	-0.07%
2020/03/13	26	19.81	15	19.95	19.85	11	2,724	0.40%
2020/03/09	1	25.25	2	24.93	24.05	-1	2,601	-0.04%
2020/03/06	1	25.50	0	0.00	25.40	1	2,586	0.04%
2020/03/04	0	0.00	10	25.50	25.65	-10	2,653	-0.38%
2020/03/02	0	0.00	7	23.57	24.50	-7	2,640	-0.27%
2020/02/27	0	0.00	2	25.10	24.30	-2	2,625	-0.08%
2020/02/26	6	25.63	5.8	25.67	25.60	0.2	2,597	0.01%
2020/02/19	1	25.15	0	0.00	25.15	1	2,556	0.04%
2020/02/18	0	0.00	1	25.20	25.00	-1	2,558	-0.04%
2020/02/13	2	24.98	3	25.23	24.65	-1	2,571	-0.04%
2020/02/12	0	0.00	1	24.95	24.80	-1	2,564	-0.04%
2020/02/11	6	24.40	6	24.50	24.50	0	2,553	0.00%
2020/02/07	0	0.00	1	23.80	23.80	-1	2,546	-0.04%
2020/02/05	0	0.00	1	22.95	23.25	-1	2,533	-0.04%
2020/02/04	1	22.35	0	0.00	23.15	1	2,556	0.04%
2020/02/03	0	0.00	2	21.80	22.20	-2	2,673	-0.07%
2020/01/31	12	24.08	0	0.00	24.00	12	2,653	0.45%
2020/01/30	2	24.80	6	24.75	24.65	-4	2,631	-0.15%
2020/01/16	0	0.00	0.2	27.70	27.80	-0.2	2,616	-0.01%
2020/01/15	16	27.76	1.5	27.70	27.85	14.5	2,687	0.54%
2020/01/10	0	0.00	0.2	26.40	26.50	-0.2	2,656	-0.01%
2020/01/06	1	28.15	0	0.00	28.25	1	2,859	0.03%
2020/01/03	0	0.00	2	28.00	28.25	-2	2,842	-0.07%
2020/01/02	1	28.05	0	0.00	27.80	1	2,762	0.04%
2019/12/31	6	27.80	6	27.70	27.70	0	2,787	0.00%
2019/12/30	2	28.03	0	0.00	28.00	2	2,797	0.07%
2019/12/26	1	28.35	36	28.21	28.30	-35	2,692	-1.30%
2019/12/25	18	27.19	12	27.27	27.80	6	2,500	0.24%
2019/12/24	2	26.85	0.5	26.50	26.55	1.5	2,413	0.06%
2019/12/23	12	27.30	27	26.98	26.90	-15	2,423	-0.62%
2019/12/20	40	27.62	0	0.00	27.50	40	2,391	1.67%
2019/12/18	0	0.00	5	26.50	26.65	-5	2,210	-0.23%
2019/12/17	0	0.00	0.9	26.50	26.65	-0.9	2,248	-0.04%
2019/12/12	2	26.18	1	26.00	26.00	1	2,388	0.04%
2019/12/11	0	0.00	1	25.75	25.85	-1	2,724	-0.04%
2019/12/10	0	0.00	4	25.73	25.65	-4	2,822	-0.14%
2019/12/05	7	25.94	6	25.90	25.90	1	3,217	0.03%
2019/12/04	0	0.00	5	25.49	25.90	-5	3,421	-0.15%
2019/12/03	0	0.00	1	25.45	25.35	-1	3,454	-0.03%
2019/12/02	0	0.00	1	25.35	25.35	-1	3,517	-0.03%
2019/11/29	2	26.20	7	26.51	26.15	-5	3,555	-0.14%
2019/11/28	0	0.00	1	27.20	27.10	-1	3,565	-0.03%
2019/11/26	1	27.00	0	0.00	27.10	1	3,792	0.03%
2019/11/21	1	26.70	1	26.70	26.70	0	4,018	0.00%
2019/11/20	2	26.80	0	0.00	26.85	2	4,079	0.05%
2019/11/19	1	26.95	0	0.00	26.80	1	4,160	0.02%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/15	6	26.85	2.8	26.60	26.60	3.2	4,372	0.07%
2019/11/14	0.4	26.70	1	26.65	26.80	-0.6	4,487	-0.01%
2019/11/13	14.4	27.00	14	26.60	26.60	0.4	4,489	0.01%
2019/11/12	10	26.91	10	26.90	26.90	0	4,493	0.00%
2019/11/11	6	27.30	6	26.90	26.90	0	4,505	0.00%
2019/11/08	13	27.48	12	27.50	27.65	1	4,518	0.02%
2019/11/07	12	27.37	12	27.45	27.45	0	4,558	0.00%
2019/11/06	4	27.35	4	27.35	27.35	0	4,571	0.00%
2019/11/05	10	27.94	10	27.80	27.80	0	4,572	0.00%
2019/11/04	10	27.90	10	27.85	27.80	0	4,603	0.00%
2019/11/01	14	28.25	12	28.15	28.15	2	4,607	0.04%
2019/10/31	11	29.32	12	28.78	28.70	-1	4,584	-0.02%
2019/10/30	1	28.65	2	28.98	29.00	-1	4,501	-0.02%
2019/10/29	1	28.45	0	0.00	28.40	1	4,579	0.02%
2019/10/28	6	28.25	7	28.44	28.35	-1	4,594	-0.02%
2019/10/25	15	28.78	15	28.51	28.35	0	4,620	0.00%
2019/10/24	6	28.75	6	29.00	28.90	0	4,621	0.00%
2019/10/23	4	28.98	7	29.00	29.05	-3	4,657	-0.06%
2019/10/22	8	28.47	12	28.44	28.40	-4	4,591	-0.09%
2019/10/21	8	28.53	0	0.00	28.40	8	4,629	0.17%
2019/10/18	1	28.30	1	28.70	28.70	0	4,679	0.00%
2019/10/16	7	28.56	2	28.60	28.70	5	4,749	0.11%
2019/10/15	7	27.24	7	27.87	28.30	0	4,662	0.00%
2019/10/14	7.1	27.55	0	0.00	27.45	7.1	4,644	0.15%
2019/10/09	0	0.00	1	26.25	27.00	-1	4,911	-0.02%
2019/10/07	1.2	27.17	1	27.25	27.25	0.2	5,396	0.00%
2019/10/04	2	28.13	1	27.65	27.65	1	5,404	0.02%
2019/10/03	1	27.80	1	28.10	28.20	0	5,480	0.00%
2019/10/02	1.1	28.18	1	28.35	28.45	0.1	5,517	0.00%
2019/09/27	2.7	29.39	1	29.15	29.15	1.7	5,527	0.03%
2019/09/26	1	30.45	11	30.33	30.05	-10	5,525	-0.18%
2019/09/25	2	29.90	1	29.75	29.75	1	5,529	0.02%
2019/09/24	0.4	30.15	6.9	30.17	30.15	-6.5	5,526	-0.12%
2019/09/23	2.1	30.40	0	0.00	30.35	2.1	5,547	0.04%
2019/09/12	0	0.00	3	28.05	27.95	-3	5,555	-0.05%
2019/09/11	0	0.00	15	27.88	27.65	-15	5,550	-0.27%
2019/09/10	1	28.45	7	28.63	28.35	-6	5,526	-0.11%
2019/09/09	3	28.33	10	28.20	28.20	-7	5,567	-0.13%
2019/09/06	3	29.20	4	29.28	28.60	-1	5,543	-0.02%
2019/09/05	8	28.75	1	29.00	28.50	7	5,199	0.13%
2019/09/04	4	28.53	12	28.62	28.70	-8	5,121	-0.16%
2019/09/03	25	28.38	1	28.35	28.90	24	5,107	0.47%
2019/09/02	12	28.45	12	28.62	29.00	0	4,945	0.00%
2019/08/30	29	28.35	62	27.86	27.35	-33	4,867	-0.68%
2019/08/29	0	0.00	3	27.87	27.95	-3	4,679	-0.06%
2019/08/28	0	0.00	1	27.75	27.70	-1	4,637	-0.02%
2019/08/27	3	27.70	3	27.72	27.70	0	4,575	0.00%
2019/08/26	5	26.86	1	26.80	26.90	4	4,495	0.09%
2019/08/23	1	27.60	1	27.45	27.45	0	4,454	0.00%
2019/08/22	6	27.09	11	27.15	27.05	-5	4,329	-0.12%
2019/08/21	0	0.00	1	26.85	26.75	-1	4,229	-0.02%
2019/08/19	16	26.20	8	26.38	26.25	8	4,110	0.19%
2019/08/16	6	26.08	2	26.20	25.80	4	4,037	0.10%
2019/08/14	10	25.66	2	25.90	25.70	8	3,939	0.20%
2019/08/13	21	25.82	0	0.00	25.75	21	3,863	0.54%
2019/08/12	2	24.85	0	0.00	25.95	2	3,757	0.05%
2019/08/01	1	25.45	1	25.35	25.35	0	3,965	0.00%
2019/07/31	1	25.60	1	25.55	25.75	0	3,999	0.00%
2019/07/30	0	0.00	1	25.60	25.65	-1	4,010	-0.02%
2019/07/26	2	26.80	0	0.00	26.75	2	4,037	0.05%
2019/07/25	3	27.05	1	26.70	27.00	2	4,028	0.05%
2019/07/24	36	26.45	36	26.41	26.65	0	3,979	0.00%
2019/07/23	10	25.87	10	25.90	25.95	0	3,926	0.00%
2019/07/22	2	25.75	2	25.65	25.65	0	3,953	0.00%
2019/07/18	1	26.30	0	0.00	25.65	1	3,996	0.03%
2019/07/11	1	26.95	1	26.80	26.80	0	4,408	0.00%
2019/07/10	1	26.80	1	27.05	27.20	0	4,515	0.00%
2019/07/09	2	27.08	1	26.90	26.90	1	4,696	0.02%
2019/07/08	5	28.16	2	27.40	27.45	3	5,160	0.06%
2019/07/05	3	26.75	2	26.85	27.00	1	5,857	0.02%
2019/07/04	1	26.90	5	26.50	26.75	-4	5,700	-0.07%
2019/07/03	1	25.40	1	25.30	25.20	0	5,573	0.00%
2019/07/02	5	26.20	6	26.17	25.90	-1	5,601	-0.02%
2019/06/27	0	0.00	2	25.45	25.35	-2	5,719	-0.03%
2019/06/26	1	25.50	0	0.00	25.50	1	5,737	0.02%
2019/06/25	1	25.55	1	25.10	25.10	0	5,787	0.00%
2019/06/24	1	25.50	0	0.00	25.60	1	5,855	0.02%
2019/06/18	14	25.62	14	25.82	25.30	0	6,078	0.00%
2019/06/17	0	0.00	3	25.15	25.90	-3	6,100	-0.05%
2019/06/14	45	25.43	48	25.36	25.25	-3	6,083	-0.05%
2019/06/12	8	25.34	23	25.08	25.00	-15	6,351	-0.24%
2019/06/11	4	25.20	4	25.35	25.30	0	6,380	0.00%
2019/06/10	1	24.75	0	0.00	25.25	1	6,416	0.02%
2019/06/06	4	25.21	6	24.93	24.50	-2	6,437	-0.03%
2019/06/05	2	24.50	6	24.65	24.50	-4	6,393	-0.06%
2019/05/31	6	24.70	8	24.80	24.75	-2	6,506	-0.03%
2019/05/29	1	24.20	0	0.00	24.25	1	6,571	0.02%
2019/05/23	0	0.00	1	23.85	24.00	-1	6,905	-0.01%
2019/05/21	1	23.60	0	0.00	24.45	1	7,021	0.01%
2019/05/20	6	23.90	0	0.00	23.90	6	7,087	0.08%
2019/05/17	0	0.00	3	24.13	23.90	-3	7,294	-0.04%
2019/05/16	0	0.00	1	24.35	24.40	-1	7,583	-0.01%
2019/05/15	1	25.20	0	0.00	25.05	1	7,709	0.01%
2019/05/14	20	24.20	15	24.22	24.55	5	8,016	0.06%
2019/05/13	5	23.20	0	0.00	23.30	5	8,253	0.06%
2019/05/10	12	25.84	0	0.00	25.05	12	8,743	0.14%
2019/05/09	6	26.00	7	25.68	25.50	-1	8,772	-0.01%
2019/05/08	2	26.35	0	0.00	26.35	2	8,782	0.02%
2019/05/07	1	26.65	0	0.00	26.65	1	8,903	0.01%
2019/05/06	5	26.44	4	26.55	26.30	1	8,994	0.01%
2019/05/02	13	27.20	13	27.41	27.35	0	9,345	0.00%
2019/04/30	11	26.79	4	26.95	27.20	7	9,520	0.07%
2019/04/29	10	27.00	0	0.00	26.60	10	9,689	0.10%
2019/04/26	0	0.00	1	27.50	27.30	-1	9,797	-0.01%
2019/04/25	0	0.00	2	28.05	28.10	-2	10,130	-0.02%
2019/04/23	11	28.63	11	28.43	28.75	0	10,579	0.00%
2019/04/22	4	28.95	3	28.80	28.80	1	10,535	0.01%
2019/04/19	4	28.88	2	28.85	28.90	2	10,523	0.02%
2019/04/18	8	28.93	22	28.77	28.65	-14	10,517	-0.13%
2019/04/17	2	29.80	3	29.92	29.85	-1	10,458	-0.01%
2019/04/16	10	29.85	7	29.88	30.15	3	10,576	0.03%
2019/04/15	6	29.38	8	29.63	29.25	-2	10,637	-0.02%
2019/04/12	25	29.92	4	30.30	29.05	21	10,596	0.20%
2019/04/11	9	30.89	44	30.91	30.70	-35	10,145	-0.34%
2019/04/10	3	28.30	8	28.24	28.55	-5	9,180	-0.05%
2019/04/09	0	0.00	3	27.95	27.85	-3	9,094	-0.03%
2019/04/08	0	0.00	1	27.55	27.50	-1	9,061	-0.01%
2019/04/03	3	27.73	2	27.68	27.60	1	9,079	0.01%
2019/04/02	11	27.60	10	27.20	27.25	1	9,083	0.01%
2019/04/01	3	27.45	2	27.35	27.30	1	9,101	0.01%
2019/03/29	13	26.61	0	0.00	26.65	13	9,054	0.14%
2019/03/28	0	0.00	10	26.88	26.65	-10	9,332	-0.11%
2019/03/27	9	26.75	6	26.79	26.90	3	9,489	0.03%
2019/03/26	5	26.30	0	0.00	26.05	5	9,577	0.05%
2019/03/25	1	26.10	2	26.15	26.10	-1	9,814	-0.01%
2019/03/22	1	27.30	1	27.55	27.15	0	9,900	0.00%
2019/03/21	12	27.42	19	27.31	27.55	-7	10,038	-0.07%
2019/03/20	1	26.45	1	26.85	26.55	0	10,738	0.00%
2019/03/19	8	26.79	3	26.52	26.70	5	10,914	0.05%
2019/03/18	6	26.13	1	26.25	26.25	5	10,916	0.05%
2019/03/15	2	27.50	2	27.63	27.15	0	10,826	0.00%
2019/03/14	4	28.15	0	0.00	27.70	4	10,870	0.04%
2019/03/13	2	28.08	2	28.18	28.00	0	11,142	0.00%
2019/03/12	30	27.76	22	27.84	27.70	8	11,336	0.07%
2019/03/11	0	0.00	6	27.33	27.50	-6	11,605	-0.05%
2019/03/08	7	27.89	2	27.98	27.70	5	12,319	0.04%
2019/03/07	4	28.68	2	28.78	28.50	2	13,170	0.02%
2019/03/06	2	28.68	0	0.00	28.70	2	13,509	0.01%
2019/03/05	1	28.85	0	0.00	28.75	1	13,769	0.01%
2019/03/04	8	28.77	4	29.21	29.30	4	13,904	0.03%
2019/02/27	5	29.24	0	0.00	28.75	5	13,919	0.04%
2019/02/26	6	29.70	3	29.95	29.45	3	13,911	0.02%
2019/02/25	2	30.25	0	0.00	30.25	2	13,990	0.01%
2019/02/22	8	30.41	4	30.66	30.10	4	14,172	0.03%
2019/02/21	1	30.15	0	0.00	30.20	1	14,153	0.01%
2019/02/20	12	30.46	10	30.35	30.15	2	14,199	0.01%
2019/02/19	6	30.39	5	30.28	30.15	1	14,224	0.01%
2019/02/18	11	30.24	5	30.43	29.95	6	14,215	0.04%
2019/02/15	30	31.68	18	31.94	31.00	12	14,082	0.09%
2019/02/14	4	31.45	2	31.70	31.25	2	13,848	0.01%
2019/02/13	15	31.75	29	31.71	31.35	-14	13,838	-0.10%
2019/02/12	15	30.85	5	31.09	31.30	10	13,648	0.07%
2019/02/11	56	30.24	59	30.50	31.15	-3	13,564	-0.02%
2019/01/30	14	28.74	7	28.63	28.55	7	13,213	0.05%
2019/01/29	3	28.78	3	28.90	28.90	0	13,385	0.00%
2019/01/28	6	29.12	2	29.40	29.00	4	13,834	0.03%
2019/01/25	1	28.70	8	28.93	28.75	-7	14,039	-0.05%
2019/01/24	177	28.77	170	28.63	28.40	7	14,141	0.05%	大買/大賣/
2019/01/23	3	27.95	2	28.20	28.25	1	13,989	0.01%
2019/01/22	6	28.65	2	28.73	28.10	4	14,086	0.03%
2019/01/21	0	0.00	4	29.20	28.80	-4	13,979	-0.03%
2019/01/18	32	28.53	44	28.66	29.05	-12	13,906	-0.09%
2019/01/17	46	28.86	74	29.00	28.40	-28	13,893	-0.20%
2019/01/16	32	28.40	13	27.89	28.95	19	13,553	0.14%
2019/01/15	31	27.57	45	27.43	27.05	-14	13,306	-0.11%
2019/01/14	6	26.20	7	26.16	26.25	-1	13,137	-0.01%
2019/01/11	3	26.73	4	26.98	26.40	-1	13,213	-0.01%
2019/01/10	10	26.43	8	26.53	26.85	2	13,196	0.02%
2019/01/09	10	26.99	2	27.35	26.40	8	13,169	0.06%
2019/01/08	17	26.84	19	27.11	26.75	-2	13,080	-0.02%
2019/01/07	5	25.71	22	26.53	26.85	-17	12,900	-0.13%
2019/01/04	10	23.88	9	24.27	24.45	1	12,832	0.01%
2019/01/03	6	25.88	5	25.74	25.45	1	12,756	0.01%
2019/01/02	1	25.95	2	25.85	25.70	-1	12,860	-0.01%
2018/12/28	15	25.44	12	25.65	25.45	3	12,985	0.02%
2018/12/27	0	0.00	5	25.72	25.45	-5	13,109	-0.04%
2018/12/26	2	25.53	1	26.15	24.95	1	13,064	0.01%
2018/12/25	9	25.52	5	25.70	25.60	4	13,032	0.03%
2018/12/24	4	26.53	2	26.75	26.50	2	12,977	0.02%
2018/12/22	4	26.33	2	26.38	26.25	2	13,007	0.02%
2018/12/21	13	26.07	21	26.38	26.95	-8	13,020	-0.06%
2018/12/20	13	25.38	7	25.48	25.65	6	12,743	0.05%
2018/12/19	17	25.91	1	26.30	25.45	16	12,634	0.13%
2018/12/18	28	26.29	17	26.52	26.00	11	12,559	0.09%
2018/12/17	2	27.63	3	27.53	27.25	-1	12,402	-0.01%
2018/12/14	2	27.63	0	0.00	27.70	2	12,378	0.02%
2018/12/13	67	29.75	62	29.69	28.80	5	12,204	0.04%
2018/12/12	12	28.63	15	29.34	29.70	-3	11,430	-0.03%
2018/12/11	3	27.17	7	26.95	27.00	-4	11,257	-0.04%
2018/12/10	8	26.57	3	26.70	26.70	5	11,295	0.04%
2018/12/07	2	28.20	4	28.13	28.10	-2	11,245	-0.02%
2018/12/06	23	28.52	4	28.30	27.55	19	11,175	0.17%
2018/12/05	4	30.39	7	30.70	30.25	-3	10,997	-0.03%
2018/12/04	6	31.25	2	31.85	31.50	4	10,949	0.04%
2018/12/03	88	32.07	80	31.87	31.90	8	10,750	0.07%
2018/11/30	42	30.51	54	30.48	31.25	-12	10,080	-0.12%
2018/11/29	2	27.35	9	28.02	28.45	-7	9,212	-0.08%
2018/11/28	78	25.45	66	25.70	25.90	12	8,915	0.13%
2018/11/27	15	24.20	19	24.38	24.80	-4	8,751	-0.05%
2018/11/26	19	23.73	18	23.68	23.75	1	8,657	0.01%
2018/11/23	14	24.00	14	23.64	23.45	0	8,811	0.00%
2018/11/22	19	25.05	20	24.74	24.25	-1	9,015	-0.01%
2018/11/21	20	25.85	26	25.89	25.55	-6	8,951	-0.07%
2018/11/20	2	25.65	2	25.85	25.75	0	8,885	0.00%
2018/11/19	2	25.68	4	25.30	25.65	-2	8,898	-0.02%
2018/11/16	1	24.90	2	25.25	24.60	-1	9,020	-0.01%
2018/11/15	2	24.48	3	24.28	24.45	-1	9,163	-0.01%
2018/11/13	1	23.55	3	23.45	24.15	-2	9,201	-0.02%
2018/11/12	2	23.85	1	24.10	24.10	1	9,232	0.01%
2018/11/09	16	24.22	10	23.71	23.80	6	9,218	0.07%
2018/11/08	7	25.11	5	25.25	24.65	2	9,232	0.02%
2018/11/07	7	25.06	2	25.35	25.80	5	9,204	0.05%
2018/11/06	6	24.55	6	24.65	24.30	0	9,220	0.00%
2018/11/05	17	26.22	11	25.90	25.75	6	9,225	0.07%
2018/11/02	6	25.58	20	25.49	26.00	-14	8,734	-0.16%
2018/11/01	20	23.22	18	23.30	23.65	2	8,434	0.02%
2018/10/31	3	21.52	6	21.57	22.25	-3	8,304	-0.04%
2018/10/30	3	20.80	3	20.92	21.00	0	8,139	0.00%
2018/10/29	2	20.30	1	20.75	20.30	1	8,095	0.01%
2018/10/25	28	20.94	25	20.93	20.75	3	8,232	0.04%
2018/10/24	3	23.33	3	23.05	23.05	0	8,230	0.00%
2018/10/23	3	23.30	11	23.29	23.00	-8	8,421	-0.09%
2018/10/22	4	23.08	4	23.50	23.90	0	8,524	0.00%
2018/10/19	2	22.95	6	23.59	23.25	-4	8,669	-0.05%
2018/10/18	1	24.50	2	24.70	24.50	-1	8,841	-0.01%
2018/10/17	3	24.77	2	24.70	24.25	1	8,960	0.01%
2018/10/16	23	24.67	15	24.63	24.50	8	9,063	0.09%
2018/10/15	1	24.50	1	24.50	24.75	0	9,181	0.00%
2018/10/12	3	23.53	3	23.67	24.05	0	9,501	0.00%
2018/10/11	4	23.15	2	23.30	23.05	2	9,716	0.02%
2018/10/09	69	25.96	59	26.04	25.60	10	9,883	0.10%
2018/10/08	1	25.80	1	28.00	26.30	0	9,900	0.00%
2018/10/05	9	28.74	2	28.90	28.60	7	9,810	0.07%
2018/10/04	2	32.03	2	32.35	31.75	0	9,787	0.00%
2018/10/03	3	31.98	0	0.00	32.05	3	9,966	0.03%
2018/10/02	1	33.20	1	33.80	33.40	0	10,174	0.00%
2018/09/27	1	33.55	1	34.25	33.30	0	10,643	0.00%
2018/09/26	6	34.27	1	34.45	33.65	5	10,919	0.05%
2018/09/25	9	32.95	11	33.53	33.95	-2	11,420	-0.02%
2018/09/21	0	0.00	1	32.55	32.85	-1	11,721	-0.01%
2018/09/20	1	33.15	3	32.25	31.60	-2	11,692	-0.02%
2018/09/18	5	33.26	1	33.30	33.20	4	11,875	0.03%
2018/09/17	1	34.00	1	34.10	34.35	0	11,951	0.00%
2018/09/14	0	0.00	1	34.95	34.65	-1	12,053	-0.01%
2018/09/13	1	33.70	11	33.45	33.45	-10	12,211	-0.08%
2018/09/12	1	34.10	1	34.10	33.95	0	12,365	0.00%
2018/09/11	13	33.85	12	33.90	34.10	1	12,775	0.01%
2018/09/10	7	34.65	2	33.58	33.50	5	12,938	0.04%
2018/09/07	2	37.88	6	37.08	37.20	-4	13,031	-0.03%
2018/09/06	2	38.38	2	38.40	38.20	0	13,277	0.00%
2018/09/05	11	39.85	3	40.30	39.70	8	13,695	0.06%
2018/09/04	5	39.75	5	39.82	40.35	0	14,177	0.00%
2018/09/03	5	39.82	3	38.80	38.80	2	14,395	0.01%
2018/08/31	4	41.40	5	41.56	41.65	-1	14,562	-0.01%
2018/08/30	2	41.13	5	41.57	41.85	-3	14,713	-0.02%
2018/08/29	6	41.27	10	41.11	40.90	-4	14,755	-0.03%
2018/08/28	4	39.24	0	0.00	39.00	4	14,992	0.03%
2018/08/27	2	39.10	4	39.63	39.60	-2	15,665	-0.01%
2018/08/24	5	37.26	5	37.50	38.35	0	16,260	0.00%
2018/08/23	11	39.59	0	0.00	37.90	11	16,866	0.07%
2018/08/22	4	39.34	12	38.70	39.20	-8	17,355	-0.05%
2018/08/21	1	36.75	1	37.15	37.20	0	17,414	0.00%
2018/08/20	2	36.80	1	37.05	36.05	1	17,824	0.01%
2018/08/17	3	37.90	1	37.10	37.05	2	18,015	0.01%
2018/08/16	3	37.50	5	37.43	37.80	-2	18,146	-0.01%
2018/08/15	9	37.52	2	37.75	37.40	7	18,284	0.04%
2018/08/14	9	38.06	10	38.66	39.20	-1	18,368	-0.01%
2018/08/13	9	37.90	3	37.47	37.45	6	18,516	0.03%
2018/08/10	11	41.92	7	41.04	41.00	4	18,671	0.02%
2018/08/09	0	0.00	5	44.62	44.70	-5	18,662	-0.03%
2018/08/08	4	44.91	4	45.46	44.60	0	19,369	0.00%
2018/08/07	0	0.00	1	45.55	45.30	-1	19,748	-0.01%
2018/08/06	2	44.65	1	44.60	44.50	1	19,966	0.01%
2018/08/03	1	43.75	1	45.00	45.10	0	20,087	0.00%
2018/08/02	10	44.39	6	43.15	43.25	4	20,151	0.02%
2018/08/01	16	46.69	6	46.73	46.35	10	20,139	0.05%
2018/07/31	4	46.54	1	46.80	47.00	3	20,239	0.01%
2018/07/30	11	47.03	8	47.03	46.45	3	20,574	0.01%
2018/07/27	2	48.33	3	48.67	48.65	-1	20,620	0.00%
2018/07/26	4	47.35	7	47.52	47.65	-3	20,598	-0.01%
2018/07/25	8	45.55	9	46.15	47.10	-1	20,590	0.00%
2018/07/24	0	0.00	1	44.80	44.95	-1	20,477	0.00%
2018/07/23	22	43.78	22	43.77	43.50	0	20,442	0.00%
2018/07/20	8	44.46	7	44.78	43.50	1	20,453	0.00%
2018/07/19	2	46.00	6	45.38	44.80	-4	20,503	-0.02%
2018/07/18	25	48.31	21	47.33	45.85	4	20,485	0.02%
2018/07/17	22	50.49	16	50.31	50.90	6	20,276	0.03%
2018/07/16	29	50.31	28	50.64	49.65	1	20,265	0.00%
2018/07/13	8	52.40	8	52.20	52.00	0	20,283	0.00%
2018/07/12	6	51.70	5	52.48	52.60	1	20,531	0.00%
2018/07/11	1	53.30	2	52.55	51.80	-1	20,832	0.00%
2018/07/10	15	53.46	8	52.00	52.40	7	20,859	0.03%
2018/07/09	12	54.40	11	54.06	54.00	1	20,861	0.00%
2018/07/06	8	55.06	4	56.23	55.50	4	20,896	0.02%
2018/07/05	5	59.52	4	58.15	57.90	1	20,969	0.00%
2018/07/04	9	60.64	9	60.41	59.30	0	20,875	0.00%
2018/07/03	8	61.84	14.2	61.80	61.50	-6.2	20,903	-0.03%
2018/07/02	13	59.26	22	59.78	59.30	-9	20,719	-0.04%
2018/06/29	7	56.93	1	57.40	57.00	6	20,522	0.03%
2018/06/28	13	56.86	7	57.66	55.80	6	20,679	0.03%
2018/06/27	7	57.67	0	0.00	57.60	7	21,421	0.03%
2018/06/26	8	56.38	15	57.31	57.60	-7	21,661	-0.03%
2018/06/25	5	57.96	8	58.19	56.70	-3	22,331	-0.01%
2018/06/22	6	58.93	18	59.25	58.40	-12	22,758	-0.05%
2018/06/21	18	58.72	19	58.43	57.80	-1	22,747	0.00%
2018/06/20	11	59.26	16	59.31	57.60	-5	22,667	-0.02%
2018/06/19	12	57.63	7	57.10	57.00	5	22,460	0.02%
2018/06/15	12	61.42	3	61.07	59.50	9	22,427	0.04%
2018/06/14	4	60.28	10	60.95	59.60	-6	22,244	-0.03%
2018/06/13	15	62.11	20	62.48	58.70	-5	21,992	-0.02%
2018/06/12	25	61.59	25	61.76	65.10	0	21,603	0.00%
2018/06/11	19	60.17	10	60.10	60.00	9	21,153	0.04%
2018/06/08	10	60.98	29	60.09	59.60	-19	21,069	-0.09%
2018/06/07	14	60.26	12	59.97	59.80	2	20,875	0.01%
2018/06/06	7	61.09	2	61.10	60.60	5	20,827	0.02%
2018/06/05	26	63.73	19	62.54	60.60	7	21,042	0.03%
2018/06/04	38	68.39	13	68.52	64.40	25	20,988	0.12%
2018/06/01	58	64.76	67.8	64.85	66.60	-9.8	20,470	-0.05%
2018/05/31	16	63.75	8	63.41	60.60	8	19,774	0.04%
2018/05/30	31	60.08	37	59.74	61.20	-6	19,175	-0.03%
2018/05/29	14	57.43	26	57.00	57.20	-12	18,789	-0.06%
2018/05/28	24	56.41	14	56.91	56.70	10	18,734	0.05%
2018/05/25	5	52.92	6	53.02	53.80	-1	18,330	-0.01%
2018/05/24	2	52.05	2	51.80	51.80	0	18,130	0.00%
2018/05/23	4	49.73	4	51.15	50.10	0	18,104	0.00%
2018/05/22	7	51.03	10	50.83	50.70	-3	17,897	-0.02%
2018/05/21	3	50.63	0	0.00	50.60	3	17,741	0.02%
2018/05/18	18	55.02	3	52.10	52.10	15	17,470	0.09%
2018/05/17	4	58.50	2	59.20	57.30	2	17,203	0.01%
2018/05/16	13	59.73	8	59.90	58.20	5	17,002	0.03%
2018/05/15	4	56.73	12	58.33	59.10	-8	16,351	-0.05%
2018/05/14	4.5	53.98	4	53.73	53.80	0.5	16,107	0.00%
2018/05/11	0	0.00	1	50.40	50.60	-1	15,878	-0.01%
2018/05/10	2	53.10	2	52.50	52.60	0	15,750	0.00%
2018/05/09	2	51.10	1	52.00	51.10	1	15,652	0.01%
2018/05/08	31	52.91	28	53.63	51.60	3	15,544	0.02%
2018/05/04	18	51.36	32	50.45	51.00	-14	15,013	-0.09%
2018/05/02	1	48.60	1	49.20	48.10	0	15,094	0.00%
2018/04/30	5	50.16	12	49.06	50.50	-7	15,025	-0.05%
2018/04/27	8	48.20	7	47.80	48.65	1	15,052	0.01%
2018/04/26	4	47.58	4	47.59	47.80	0	15,154	0.00%
2018/04/25	20	48.27	4	47.20	46.90	16	15,449	0.10%
2018/04/24	11	46.65	12	48.25	47.75	-1	15,601	-0.01%
2018/04/23	13	49.09	31	49.28	47.65	-18	15,674	-0.12%
2018/04/20	3	50.60	16	51.26	50.00	-13	16,131	-0.08%
2018/04/19	25	49.25	2	49.75	49.90	23	16,878	0.14%
2018/04/18	11	48.06	14	48.32	49.05	-3	16,811	-0.02%
2018/04/17	35	49.28	18	49.96	47.55	17	16,604	0.10%
2018/04/16	8	53.48	0	0.00	52.70	8	16,259	0.05%
2018/04/13	2	54.65	4	54.85	54.60	-2	16,165	-0.01%
2018/04/12	2	55.90	2	55.95	55.90	0	16,055	0.00%
2018/04/11	2	55.10	3	56.17	57.30	-1	16,235	-0.01%
2018/04/10	0	0.00	53	52.87	52.40	-53	16,328	-0.32%
2018/04/09	13	56.54	13	55.82	54.00	0	16,599	0.00%
2018/04/03	9	54.01	20	52.54	55.50	-11	16,941	-0.06%
2018/04/02	2	51.20	16.5	50.29	50.60	-14.5	16,618	-0.09%
2018/03/31	10	50.22	9	50.92	49.80	1	16,814	0.01%
2018/03/30	101	51.86	123	50.85	49.50	-22	16,775	-0.13%	大買/大賣/
2018/03/29	26	47.74	12	47.39	48.35	14	15,886	0.09%
2018/03/28	61	46.82	39	46.89	46.50	22	15,454	0.14%
2018/03/27	9	45.03	23.6	44.78	46.40	-14.6	14,681	-0.10%
2018/03/26	13	41.74	29	41.59	42.20	-16	14,229	-0.11%
2018/03/23	14	39.59	3	39.97	39.50	11	14,181	0.08%
2018/03/22	6	41.81	3	41.38	41.00	3	14,100	0.02%
2018/03/21	7	40.90	10	40.88	42.00	-3	13,843	-0.02%
2018/03/20	3	39.80	6	40.08	39.75	-3	13,608	-0.02%
2018/03/19	4	40.55	5	40.59	40.45	-1	13,536	-0.01%
2018/03/16	2	39.98	17	40.22	39.60	-15	13,452	-0.11%
2018/03/15	5	39.62	5	39.70	39.70	0	13,402	0.00%
2018/03/14	18	41.29	3	40.90	40.30	15	13,392	0.11%
2018/03/13	14	40.00	4	40.24	39.85	10	13,261	0.08%
2018/03/12	5	40.33	6	40.61	40.20	-1	13,267	-0.01%
2018/03/09	42	40.18	25	40.04	39.40	17	13,276	0.13%
2018/03/08	28	39.90	43	39.78	40.65	-15	13,007	-0.12%
2018/03/07	14	38.59	7	39.47	37.80	7	12,640	0.06%
2018/03/06	5	37.91	1	37.70	37.75	4	12,779	0.03%
2018/03/05	14	38.35	5	39.09	37.50	9	13,422	0.07%
2018/03/02	10	39.60	6	40.01	39.10	4	13,869	0.03%
2018/03/01	9	38.47	5	38.37	39.40	4	13,587	0.03%
2018/02/27	8	37.73	9	38.09	37.00	-1	13,458	-0.01%
2018/02/23	17	37.46	16	37.65	37.65	1	13,544	0.01%
2018/02/22	0	0.00	1	35.50	35.65	-1	13,578	-0.01%
2018/02/21	0	0.00	1	35.25	35.50	-1	13,554	-0.01%
2018/02/12	3	33.02	3	33.35	33.90	0	13,482	0.00%
2018/02/09	3	31.20	3	30.65	31.85	0	13,447	0.00%
2018/02/08	4	33.56	1	33.65	33.20	3	13,354	0.02%
2018/02/07	2	34.83	1	34.30	34.60	1	13,440	0.01%
2018/02/06	3	33.82	10	32.99	32.35	-7	13,389	-0.05%
2018/02/05	4	34.74	0	0.00	35.80	4	13,266	0.03%
2018/02/02	4	36.33	1	36.70	36.30	3	13,266	0.02%
2018/02/01	2	36.80	1	37.20	36.60	1	13,289	0.01%
2018/01/31	4	36.50	1	37.15	36.45	3	13,308	0.02%
2018/01/30	12	36.90	7	37.10	36.90	5	13,336	0.04%
2018/01/29	2	38.25	1	39.70	38.25	1	13,305	0.01%
2018/01/26	1	37.50	2	37.78	38.95	-1	13,367	-0.01%
2018/01/25	13	39.63	41	40.43	37.90	-28	13,386	-0.21%
2018/01/24	5	38.81	1	39.30	38.70	4	13,297	0.03%
2018/01/23	1	38.75	4	38.85	38.30	-3	13,411	-0.02%
2018/01/22	2	39.63	7	39.37	39.40	-5	13,872	-0.04%
2018/01/19	93	39.54	28	39.58	39.90	65	14,166	0.46%
2018/01/18	12	39.58	72	39.62	38.90	-60	13,806	-0.43%
2018/01/17	90	39.20	57	39.28	39.70	33	13,511	0.24%
2018/01/16	47	38.31	27	37.48	38.55	20	13,081	0.15%
2018/01/15	63	36.25	94	36.62	38.10	-31	12,653	-0.24%
2018/01/12	5	35.23	3	35.32	34.65	2	11,733	0.02%
2018/01/11	0	0.00	3	34.00	34.10	-3	11,646	-0.03%
2018/01/10	4	33.65	1	33.65	33.40	3	11,639	0.03%
2018/01/09	22	34.01	16	34.00	33.95	6	11,694	0.05%
2018/01/08	0	0.00	12	34.65	34.35	-12	11,867	-0.10%
2018/01/05	22	35.88	22.4	35.98	36.15	-0.4	11,897	0.00%
2018/01/04	26	34.76	42	34.71	35.30	-16	11,835	-0.14%
2018/01/03	22	33.58	26	33.74	33.55	-4	11,730	-0.03%
2018/01/02	17	31.91	78	31.67	32.40	-61	11,342	-0.54%