強茂 (2481)-元大-基隆孝二券商分點個股進出

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
55.8
漲跌
▼0.9
漲幅
-1.59%
成交量
567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－元大-基隆孝二券商分點個股進出

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

元大-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/02	0	0.00	5	56.10	55.80	-5	1,279	-0.39%
2024/04/30	0	0.00	1	57.30	56.70	-1	1,284	-0.08%
2024/04/29	0	0.00	2	55.45	56.30	-2	1,259	-0.16%
2024/04/26	0	0.00	1	55.10	54.60	-1	1,264	-0.08%
2024/04/22	1.1	53.75	1	53.00	52.80	0.1	1,406	0.01%
2024/04/19	6.1	54.30	2	53.90	53.80	4.1	1,403	0.29%
2024/04/16	3	56.57	0	0.00	55.80	3	1,411	0.21%
2024/04/12	2	59.35	0	0.00	59.40	2	1,385	0.14%
2024/04/11	4	58.90	1	58.70	59.70	3	1,380	0.22%
2024/04/10	0	0.00	1	59.50	59.70	-1	1,397	-0.07%
2024/04/09	1	58.40	0	0.00	59.20	1	1,436	0.07%
2024/04/08	1	58.70	0	0.00	59.10	1	1,462	0.07%
2024/04/03	1	58.20	0	0.00	58.20	1	1,459	0.07%
2024/04/02	1	57.30	0	0.00	57.80	1	1,479	0.07%
2024/03/27	0	0.00	6	58.00	57.70	-6	1,591	-0.38%
2024/03/26	2	56.70	0	0.00	56.70	2	1,581	0.13%
2024/03/25	4	58.30	0	0.00	57.80	4	1,625	0.25%
2024/03/20	2	57.00	0	0.00	57.10	2	2,165	0.09%
2024/03/19	6	56.75	0	0.00	56.50	6	2,247	0.27%
2024/03/18	1	56.20	0	0.00	56.90	1	2,253	0.04%
2024/03/15	1	57.30	5	57.30	57.10	-4	2,284	-0.18%
2024/03/14	11	57.65	12	57.72	57.60	-1	2,344	-0.04%
2024/03/13	1	58.10	17	58.25	58.40	-16	2,361	-0.68%
2024/03/12	6	59.80	2	59.70	59.70	4	2,355	0.17%
2024/03/11	1	58.60	0	0.00	59.00	1	2,378	0.04%
2024/03/08	2.1	59.85	0	0.00	59.20	2.1	2,410	0.09%
2024/03/07	21	59.91	5	59.86	60.30	16	2,431	0.66%
2024/03/06	0	0.00	10	61.00	60.90	-10	2,561	-0.39%
2024/03/05	23	61.10	1	61.11	61.20	22	2,838	0.77%
2024/03/04	21	61.80	0	0.00	61.50	21	2,886	0.73%
2024/03/01	0	0.00	1	61.90	62.00	-1	2,874	-0.03%
2024/02/29	1	62.00	2	62.20	62.40	-1	2,876	-0.03%
2024/02/27	1	62.90	0	0.00	62.00	1	2,876	0.03%
2024/02/23	1	62.60	0	0.00	62.20	1	2,878	0.03%
2024/02/20	0	63.60	5	63.00	62.90	-5	2,896	-0.17%
2024/02/19	0	64.30	2	63.90	63.80	-2	2,891	-0.07%
2024/02/05	1	61.20	1	61.20	61.20	0	2,888	0.00%
2024/02/02	1	61.90	0	0.00	61.80	1	2,901	0.03%
2024/02/01	0	0.00	7	61.70	61.70	-7	2,905	-0.24%
2024/01/31	21	61.90	5	61.80	61.90	16	2,903	0.55%
2024/01/30	1	62.60	4	63.70	62.50	-3	2,888	-0.10%
2024/01/26	1	63.30	0	0.00	63.30	1	2,879	0.03%
2024/01/22	0	0.00	1	63.40	63.90	-1	2,893	-0.03%
2024/01/19	1	63.10	10	63.00	63.00	-9	2,895	-0.31%
2024/01/18	3	62.63	1	62.90	62.70	2	2,899	0.07%
2024/01/17	7	63.63	0	0.00	63.10	7	2,895	0.24%
2024/01/16	2	63.75	2	65.10	64.80	0	2,802	0.00%
2024/01/15	2	63.50	2	63.70	63.80	0	2,770	0.00%
2024/01/12	4	63.23	1	63.10	63.10	3	2,793	0.11%
2024/01/11	1	63.20	0	0.00	63.90	1	2,783	0.04%
2024/01/10	2	63.00	0	0.00	62.90	2	2,804	0.07%
2024/01/09	4	64.35	1	63.90	63.90	3	2,783	0.11%
2024/01/04	1	65.00	1	65.00	65.00	0	2,764	0.00%
2024/01/03	31	65.06	4.1	65.24	65.70	26.9	2,741	0.98%
2024/01/02	31	66.66	0	0.00	66.60	31	2,686	1.15%
2023/12/29	11	67.29	0	0.00	67.30	11	2,646	0.42%
2023/12/28	6	68.02	0	0.00	67.80	6	2,629	0.23%
2023/12/27	7.1	68.61	7	68.64	68.50	0.1	2,589	0.01%
2023/12/25	13	70.22	2	70.15	69.30	11	2,552	0.43%
2023/12/22	1	68.60	2	68.70	69.60	-1	2,486	-0.04%
2023/12/21	1	68.90	0	0.00	68.60	1	2,460	0.04%
2023/12/20	1	70.00	3	69.90	68.60	-2	2,439	-0.08%
2023/12/19	16	69.09	11	68.15	68.50	5	2,392	0.21%
2023/12/18	14	70.38	5	71.16	69.30	9	2,342	0.38%
2023/12/15	16	71.30	32	72.18	69.30	-16	2,231	-0.72%
2023/12/14	3	69.87	33	69.87	70.30	-30	1,847	-1.62%
2023/12/13	1	68.70	2	68.35	68.30	-1	1,755	-0.06%
2023/12/12	1	68.80	2	68.95	69.00	-1	1,771	-0.06%
2023/12/11	22	69.31	7	69.63	69.00	15	1,776	0.84%
2023/12/08	0	0.00	6	68.73	68.60	-6	1,714	-0.35%
2023/12/07	5	67.12	2	67.25	67.10	3	1,699	0.18%
2023/12/06	4	68.30	2	68.25	67.90	2	1,696	0.12%
2023/12/05	13	68.34	0	0.00	68.70	13	1,673	0.78%
2023/12/04	4	68.73	14.2	68.66	68.50	-10.2	1,630	-0.63%
2023/12/01	9	70.32	7	70.36	70.20	2	1,573	0.13%
2023/11/30	5	68.38	62	69.70	70.70	-57	1,431	-3.98%
2023/11/29	3	65.87	29	65.96	65.90	-26	1,156	-2.25%
2023/11/27	1	63.40	0	0.00	63.00	1	1,117	0.09%
2023/11/24	1	63.90	3	64.20	63.90	-2	1,137	-0.18%
2023/11/22	0	0.00	2	63.70	63.80	-2	1,142	-0.18%
2023/11/17	0	0.00	1	62.00	62.10	-1	1,144	-0.09%
2023/11/16	0	0.00	1	61.70	61.60	-1	1,148	-0.09%
2023/11/14	1	60.30	0	0.00	59.80	1	1,161	0.09%
2023/11/10	1	60.20	0	0.00	59.90	1	1,207	0.08%
2023/11/06	1	61.70	0	0.00	62.00	1	1,393	0.07%
2023/10/31	3	60.37	2	60.10	59.60	1	1,525	0.07%
2023/10/23	0	0.00	2	61.80	61.50	-2	1,890	-0.11%
2023/10/20	6	61.25	4	61.28	61.80	2	1,961	0.10%
2023/10/19	4	63.20	0	0.00	63.00	4	2,055	0.19%
2023/10/18	1	63.10	0	0.00	63.20	1	2,129	0.05%
2023/10/16	1	63.50	0	0.00	63.30	1	2,403	0.04%
2023/09/28	0	0.00	5	63.70	64.00	-5	5,639	-0.09%
2023/09/26	15	64.20	0	0.00	64.00	15	5,682	0.26%
2023/09/21	5	64.44	0	0.00	64.00	5	5,704	0.09%
2023/09/20	20	64.99	0	0.00	65.00	20	5,714	0.35%
2023/09/19	10	66.00	2	66.49	65.80	8	5,784	0.14%
2023/09/18	0	0.00	1	67.10	67.10	-1	5,793	-0.02%
2023/09/15	2	66.40	1	66.20	66.40	1	5,809	0.02%
2023/09/14	7	66.83	1	67.40	67.20	6	5,800	0.10%
2023/09/12	0	0.00	18	65.70	65.80	-18	5,816	-0.31%
2023/09/11	0	0.00	3	64.90	64.80	-3	5,816	-0.05%
2023/09/08	18	65.02	0	0.00	64.70	18	5,816	0.31%
2023/09/07	0	0.00	2	65.80	64.70	-2	5,837	-0.03%
2023/09/06	16	65.29	1	65.40	65.30	15	5,877	0.26%
2023/09/05	8	65.68	6	66.12	65.80	2	5,961	0.03%
2023/09/04	0	0.00	5	64.20	64.90	-5	5,958	-0.08%
2023/08/30	8	63.45	2	64.10	64.00	6	6,007	0.10%
2023/08/29	0	0.00	3	62.10	62.70	-3	6,070	-0.05%
2023/08/28	6	61.60	0	0.00	61.60	6	6,075	0.10%
2023/08/25	1	62.60	11	62.05	62.20	-10	6,093	-0.16%
2023/08/24	0	0.00	4	62.60	62.60	-4	6,106	-0.07%
2023/08/23	1	61.70	0	0.00	62.30	1	6,159	0.02%
2023/08/22	2	62.25	0	0.00	62.10	2	6,172	0.03%
2023/08/21	1	62.70	0	0.00	62.70	1	6,188	0.02%
2023/08/18	11	63.04	1	63.60	63.10	10	6,202	0.16%
2023/08/17	1	64.60	8	64.38	64.40	-7	6,202	-0.11%
2023/08/16	5	62.38	1	62.40	62.50	4	6,180	0.06%
2023/08/15	3	63.07	0	0.00	63.10	3	6,199	0.05%
2023/08/14	12	62.99	2	62.55	62.60	10	6,204	0.16%
2023/08/11	16	65.59	5	66.48	65.20	11	6,171	0.18%
2023/08/10	20	67.44	1	67.20	66.80	19	6,139	0.31%
2023/08/09	7	70.13	1	71.40	70.30	6	6,052	0.10%
2023/08/07	2.1	71.93	0	0.00	72.90	2.1	5,999	0.03%
2023/08/04	5	71.22	2	71.10	71.30	3	6,010	0.05%
2023/08/02	8	72.64	5	73.00	71.70	3	6,010	0.05%
2023/08/01	5	72.80	0	0.00	73.50	5	5,947	0.08%
2023/07/31	34	74.15	28.3	72.88	72.70	5.8	5,894	0.10%
2023/07/28	23.3	74.54	10	74.84	74.80	13.3	5,830	0.23%
2023/07/27	2	76.95	9	77.60	77.80	-7	5,781	-0.12%
2023/07/26	7	75.84	3	75.43	75.40	4	5,704	0.07%
2023/07/25	7	76.77	3	76.80	76.50	4	5,677	0.07%
2023/07/24	12.1	76.39	0	0.00	76.30	12.1	5,619	0.22%
2023/07/21	2	77.05	0	0.00	77.70	2	5,525	0.04%
2023/07/20	0.1	78.60	1	79.40	78.60	-0.9	5,494	-0.02%
2023/07/19	50	79.41	46	78.91	77.60	4	5,426	0.07%
2023/07/18	18.1	81.49	16.6	83.03	79.90	1.5	5,296	0.03%
2023/07/17	63.5	79.23	70	80.14	80.10	-6.5	4,748	-0.14%
2023/07/14	1.2	77.78	10	76.82	78.00	-8.8	4,388	-0.20%
2023/07/13	58	75.99	46	75.93	75.20	12	4,225	0.28%
2023/07/12	20	78.69	12	79.28	76.30	8	4,058	0.20%
2023/07/11	22.1	77.75	92.2	77.91	79.00	-70.1	3,399	-2.06%
2023/07/10	30	71.59	64.5	71.87	71.90	-34.5	2,663	-1.30%
2023/07/07	14	68.13	5	68.74	68.00	9	2,516	0.36%
2023/07/06	0	0.00	3	70.40	69.60	-3	2,535	-0.12%
2023/07/05	0.5	70.50	0	0.00	70.10	0.5	2,547	0.02%
2023/07/04	0.1	69.60	0	0.00	69.50	0.1	2,554	0.00%
2023/07/03	3	69.53	2	69.60	69.40	1	2,600	0.04%
2023/06/30	0.1	69.20	0	0.00	69.30	0.1	2,628	0.00%
2023/06/29	1	68.90	0	0.00	69.00	1	2,671	0.04%
2023/06/28	1	69.40	6	69.98	68.70	-5	2,814	-0.18%
2023/06/27	13	70.15	19	70.93	68.90	-6	3,105	-0.19%
2023/06/26	3	69.30	0	0.00	69.80	3	3,064	0.10%
2023/06/21	0.1	69.00	2.1	69.35	69.30	-2	3,102	-0.06%
2023/06/20	3	67.80	0	0.00	68.20	3	3,213	0.09%
2023/06/19	14.1	67.83	3	67.93	67.80	11.1	3,365	0.33%
2023/06/16	2.1	68.92	8	69.30	68.90	-5.9	3,404	-0.17%
2023/06/15	2.1	69.74	1	69.90	69.80	1.1	3,655	0.03%
2023/06/14	2.1	70.24	2	70.80	70.00	0.1	3,677	0.00%
2023/06/13	2	70.90	0	0.00	70.90	2	3,720	0.05%
2023/06/12	4	71.25	2	71.25	70.80	2	3,760	0.05%
2023/06/09	1	69.90	6	70.60	70.90	-5	3,746	-0.13%
2023/06/08	2	69.35	0	0.00	69.10	2	3,751	0.05%
2023/06/07	1.1	70.26	1	70.30	70.30	0.1	3,866	0.00%
2023/06/06	4	69.63	1	69.90	69.40	3	3,969	0.08%
2023/06/02	8	70.98	12	71.08	71.00	-4	4,565	-0.09%
2023/05/30	1	69.40	1	69.40	69.50	0	4,805	0.00%
2023/05/29	1	69.70	28	70.22	70.20	-27	4,800	-0.56%
2023/05/26	5	68.40	0	0.00	68.50	5	4,761	0.11%
2023/05/25	0	0.00	3	68.53	68.30	-3	4,755	-0.06%
2023/05/24	4.1	67.79	1	68.00	68.20	3.1	4,776	0.06%
2023/05/23	0.1	67.80	0	0.00	67.50	0.1	4,779	0.00%
2023/05/19	2	67.10	3	67.40	67.00	-1	4,807	-0.02%
2023/05/17	0.1	66.20	0	0.00	66.00	0.1	4,888	0.00%
2023/05/16	2	65.60	0	0.00	65.80	2	4,896	0.04%
2023/05/15	0	0.00	1	64.70	64.70	-1	4,903	-0.02%
2023/05/12	2	65.25	0	0.00	65.80	2	4,943	0.04%
2023/05/10	0	0.00	2	66.50	66.70	-2	5,006	-0.04%
2023/05/09	3	65.17	0	0.00	65.00	3	5,044	0.06%
2023/05/08	0	0.00	3	66.93	66.80	-3	5,100	-0.06%
2023/05/05	1	66.80	1	66.60	66.60	0	5,278	0.00%
2023/05/03	0	0.00	1	66.50	66.70	-1	5,474	-0.02%
2023/05/02	0	0.00	4	66.53	67.00	-4	5,540	-0.07%
2023/04/28	0	0.00	1	65.30	65.40	-1	5,623	-0.02%
2023/04/27	1	63.60	2	64.50	64.30	-1	5,616	-0.02%
2023/04/26	5	63.74	0	0.00	64.40	5	5,612	0.09%
2023/04/25	17	64.48	3	64.30	64.30	14	5,597	0.25%
2023/04/24	2.1	66.34	0	0.00	66.60	2.1	5,574	0.04%
2023/04/21	30.1	67.62	1	67.10	66.80	29.1	5,571	0.52%
2023/04/20	13	69.77	0	0.00	69.20	13	5,542	0.23%
2023/04/19	3	70.67	0	0.00	70.60	3	5,551	0.05%
2023/04/18	3	72.50	8	72.34	71.60	-5	5,527	-0.09%
2023/04/17	3	71.07	13	71.31	72.20	-10	5,455	-0.18%
2023/04/14	10.1	69.54	1	69.60	69.90	9.1	5,370	0.17%
2023/04/13	6	70.43	2	70.55	70.10	4	5,323	0.08%
2023/04/12	1	72.60	11	72.05	71.80	-10	5,283	-0.19%
2023/04/11	0	0.00	2	72.20	72.00	-2	5,249	-0.04%
2023/04/10	8.1	71.71	4	71.38	71.70	4.1	5,239	0.08%
2023/04/07	1	72.00	2	71.40	71.50	-1	5,213	-0.02%
2023/04/06	0	0.00	4	71.90	71.70	-4	5,181	-0.08%
2023/03/31	1	71.50	1	71.10	71.30	0	5,147	0.00%
2023/03/30	6.1	70.97	1	71.10	70.80	5.1	5,119	0.10%
2023/03/29	8	71.19	8	71.89	71.00	0	5,091	0.00%
2023/03/28	18	71.51	9	72.73	70.50	9	4,993	0.18%
2023/03/24	1	70.20	45	70.00	70.00	-44	4,711	-0.93%
2023/03/23	16	69.93	8	70.54	70.30	8	4,743	0.17%
2023/03/22	31	72.40	21	72.07	72.00	10	4,658	0.21%
2023/03/21	7	71.00	6	71.17	71.30	1	4,563	0.02%
2023/03/20	22	72.12	22	72.09	71.00	0	4,701	0.00%
2023/03/17	0	0.00	5	68.50	68.90	-5	4,435	-0.11%
2023/03/16	2.1	67.34	1	67.40	67.20	1.1	4,405	0.02%
2023/03/15	8.5	69.43	10	70.24	69.00	-1.5	4,388	-0.03%
2023/03/14	2.1	68.16	2	68.30	68.10	0.1	4,401	0.00%
2023/03/13	6	68.22	5	67.52	69.10	1	4,451	0.02%
2023/03/10	24	69.67	9	69.37	69.40	15	4,458	0.34%
2023/03/09	13	71.63	0	0.00	71.70	13	4,608	0.28%
2023/03/08	37.5	73.03	22	72.59	72.10	15.5	4,625	0.34%
2023/03/07	4	71.68	9	71.82	71.80	-5	4,341	-0.12%
2023/03/06	8	70.46	16	70.43	70.70	-8	4,092	-0.20%
2023/03/03	1	67.00	6	67.00	66.50	-5	3,800	-0.13%
2023/03/02	8	65.85	0	0.00	65.90	8	3,820	0.21%
2023/03/01	0	0.00	3	67.00	66.30	-3	3,827	-0.08%
2023/02/24	3	67.07	6	67.20	66.80	-3	3,849	-0.08%
2023/02/23	0	0.00	1	66.70	66.50	-1	3,851	-0.03%
2023/02/22	26	66.04	16	65.94	66.20	10	3,873	0.26%
2023/02/21	2	67.70	11	67.75	67.60	-9	3,879	-0.23%
2023/02/20	0	0.00	2	67.15	67.50	-2	3,947	-0.05%
2023/02/17	25	66.95	2	66.95	66.90	23	3,966	0.58%
2023/02/16	2	68.05	3	67.20	67.70	-1	3,962	-0.03%
2023/02/15	4	66.58	0	0.00	66.30	4	3,941	0.10%
2023/02/14	0	0.00	2	67.00	66.50	-2	3,907	-0.05%
2023/02/13	1	66.50	4	67.00	66.50	-3	3,927	-0.08%
2023/02/10	1	68.60	2	68.20	67.00	-1	3,946	-0.03%
2023/02/09	0	0.00	3	68.90	68.50	-3	3,932	-0.08%
2023/02/08	1	68.80	0.1	68.80	68.70	0.9	3,918	0.02%
2023/02/07	2	68.25	13	68.52	69.10	-11	3,901	-0.28%
2023/02/06	2	68.05	5	68.74	68.60	-3	3,895	-0.08%
2023/02/03	2	68.70	8	69.26	69.10	-6	3,846	-0.16%
2023/02/02	5	67.66	8	67.81	68.10	-3	3,694	-0.08%
2023/02/01	3	66.90	4	67.25	67.10	-1	3,638	-0.03%
2023/01/31	1	66.00	14	65.61	66.30	-13	3,600	-0.36%
2023/01/30	1	65.40	9	65.46	65.30	-8	3,581	-0.22%
2023/01/17	0	0.00	2	62.95	62.80	-2	3,502	-0.06%
2023/01/16	0	0.00	3	62.60	62.50	-3	3,522	-0.09%
2023/01/13	2	61.85	2	62.25	61.80	0	3,544	0.00%
2023/01/12	16	63.19	3	63.07	62.00	13	3,574	0.36%
2023/01/10	1	62.50	1	63.20	63.10	0	3,637	0.00%
2023/01/09	3	62.20	4	62.68	63.00	-1	3,665	-0.03%
2023/01/06	1	59.70	1	60.30	60.50	0	3,675	0.00%
2023/01/05	0	0.00	6	60.35	60.10	-6	3,756	-0.16%
2023/01/04	5	59.82	5	59.56	59.80	0	3,793	0.00%
2022/12/30	0.1	58.30	0	0.00	57.90	0.1	3,839	0.00%
2022/12/29	5	57.46	1	57.70	57.90	4	3,869	0.10%
2022/12/28	6	58.78	1	59.70	58.40	5	3,943	0.13%
2022/12/27	1	60.00	1	60.60	60.40	0	3,945	0.00%
2022/12/26	0	0.00	13	60.20	60.00	-13	3,975	-0.33%
2022/12/23	6	59.63	20	59.72	60.40	-14	4,039	-0.35%
2022/12/22	2	60.75	11	60.62	60.60	-9	4,080	-0.22%
2022/12/21	3	60.90	0	0.00	60.60	3	4,149	0.07%
2022/12/20	2	61.90	0	0.00	61.20	2	4,155	0.05%
2022/12/19	0	0.00	1	63.90	63.90	-1	4,177	-0.02%
2022/12/16	6	64.22	0	0.00	64.00	6	4,209	0.14%
2022/12/15	3.1	65.65	5	65.60	65.40	-1.9	4,215	-0.05%
2022/12/14	2	64.80	1	64.80	65.00	1	4,141	0.02%
2022/12/13	12	64.48	14	64.98	64.60	-2	4,113	-0.05%
2022/12/12	7	64.69	9	65.06	64.20	-2	4,051	-0.05%
2022/12/09	3	62.70	2	62.20	62.20	1	3,860	0.03%
2022/12/08	2	62.30	2	62.45	63.00	0	3,895	0.00%
2022/12/07	2	62.20	11	63.12	62.10	-9	3,924	-0.23%
2022/12/06	14.1	64.08	4	64.05	63.50	10.1	3,934	0.26%
2022/12/05	11	65.02	10	65.23	66.00	1	3,979	0.03%
2022/12/02	13	65.76	3	65.83	65.70	10	4,065	0.25%
2022/12/01	16	65.51	39.5	66.07	65.60	-23.5	4,047	-0.58%
2022/11/30	4	62.63	3	62.63	63.10	1	3,926	0.03%
2022/11/29	3	60.50	0	0.00	60.70	3	3,892	0.08%
2022/11/28	32	61.13	2	61.15	61.30	30	3,919	0.77%
2022/11/25	1	61.30	4	61.15	60.40	-3	4,007	-0.07%
2022/11/24	5	60.66	1	60.40	60.70	4	4,036	0.10%
2022/11/22	19	59.03	13	59.19	58.90	6	4,165	0.14%
2022/11/18	4	60.85	4	60.90	60.00	0	4,769	0.00%
2022/11/17	0	0.00	3	61.50	61.50	-3	4,768	-0.06%
2022/11/16	0.1	60.50	6	60.35	60.40	-5.9	4,782	-0.12%
2022/11/14	1	57.80	1	59.00	58.60	0	4,871	0.00%
2022/11/11	6	58.55	6	59.92	58.10	0	5,017	0.00%
2022/11/10	4	57.70	0	0.00	58.10	4	5,312	0.08%
2022/11/09	0	0.00	9	58.78	58.70	-9	5,539	-0.16%
2022/11/08	3	57.80	0	0.00	57.30	3	5,579	0.05%
2022/11/07	0	0.00	4	58.40	58.30	-4	5,601	-0.07%
2022/11/04	5	57.80	1	57.70	57.80	4	5,692	0.07%
2022/11/03	0	0.00	2	57.05	58.00	-2	5,743	-0.03%
2022/11/02	2	57.40	29	57.57	57.20	-27	5,835	-0.46%
2022/11/01	5	55.80	0	0.00	55.90	5	5,908	0.08%
2022/10/28	4	54.13	0	0.00	53.70	4	6,484	0.06%
2022/10/27	1	54.50	7	55.37	55.60	-6	6,538	-0.09%
2022/10/26	0	0.00	3.2	53.97	53.80	-3.2	6,519	-0.05%
2022/10/25	0	0.00	0.1	53.20	53.10	-0.1	6,497	0.00%
2022/10/24	6.1	53.60	7	53.91	53.10	-0.9	6,523	-0.01%
2022/10/21	5	53.70	7	52.93	52.10	-2	6,565	-0.03%
2022/10/20	2	52.50	2	51.90	53.30	0	6,603	0.00%
2022/10/19	21	53.49	0	0.00	53.20	21	6,675	0.31%
2022/10/18	1.1	53.16	1	53.70	53.60	0.1	6,692	0.00%
2022/10/17	2	50.10	0	0.00	52.00	2	6,812	0.03%
2022/10/14	5	52.00	6	52.90	53.00	-1	7,022	-0.01%
2022/10/13	4.1	50.93	7	49.42	49.10	-3	7,058	-0.04%
2022/10/12	5	53.76	1	53.00	53.20	4	7,066	0.06%
2022/10/11	5	54.72	1	54.30	54.20	4	7,092	0.06%
2022/10/07	0	0.00	1	57.40	57.20	-1	7,117	-0.01%
2022/10/05	13.1	57.78	8	57.80	57.10	5.1	7,199	0.07%
2022/10/04	0	0.00	2	58.80	58.60	-2	7,171	-0.03%
2022/10/03	1.1	57.43	0	0.00	57.20	1.1	7,236	0.02%
2022/09/28	8	56.61	3	55.63	55.00	5	7,415	0.07%
2022/09/26	4.2	59.77	1	59.60	57.90	3.2	7,571	0.04%
2022/09/23	6	62.37	0	0.00	62.00	6	7,628	0.08%
2022/09/22	1	63.30	2	63.30	64.00	-1	7,688	-0.01%
2022/09/21	0	0.00	2	65.00	64.40	-2	7,686	-0.03%
2022/09/20	6	64.78	5	65.10	65.40	1	7,731	0.01%
2022/09/19	1	65.10	5	65.20	65.00	-4	7,790	-0.05%
2022/09/15	2	66.90	2	68.00	66.40	0	7,899	0.00%
2022/09/14	1	64.80	11	65.04	67.40	-10	7,925	-0.13%
2022/09/13	2	67.65	4	67.75	67.00	-2	7,975	-0.03%
2022/09/12	6.1	67.70	11	67.52	67.80	-5	8,102	-0.06%
2022/09/08	8	65.49	19	67.47	68.50	-11	8,290	-0.13%
2022/09/07	2.2	62.33	1	63.20	64.40	1.2	8,456	0.01%
2022/09/06	36.1	64.99	14	65.44	63.60	22.1	8,418	0.26%
2022/09/05	12.1	68.63	2	68.05	67.50	10.1	8,364	0.12%
2022/09/02	9	69.17	7	69.94	69.70	2	8,340	0.02%
2022/09/01	12	70.08	4	69.65	68.90	8	8,309	0.10%
2022/08/31	1	69.30	1	70.20	69.90	0	8,199	0.00%
2022/08/30	11	69.36	1	69.00	69.10	10	8,195	0.12%
2022/08/29	10.2	68.58	4	68.53	68.30	6.2	8,202	0.08%
2022/08/26	3	70.87	5	71.32	71.60	-2	8,191	-0.02%
2022/08/25	25	71.89	20	71.34	70.10	5	8,089	0.06%
2022/08/24	2	68.30	1	67.70	68.10	1	7,866	0.01%
2022/08/23	0.1	68.50	0	0.00	68.20	0.1	8,076	0.00%
2022/08/22	0	0.00	15	69.10	69.30	-15	8,299	-0.18%
2022/08/19	24	69.99	10	70.44	69.90	14	8,332	0.17%
2022/08/18	11	69.66	3	69.73	70.40	8	8,275	0.10%
2022/08/17	13	71.71	12	71.57	71.00	1	8,186	0.01%
2022/08/16	18	69.58	19.2	69.32	70.20	-1.2	7,927	-0.01%
2022/08/15	1	66.20	1	67.60	67.90	0	7,819	0.00%
2022/08/12	0	0.00	1	66.00	66.20	-1	7,855	-0.01%
2022/08/11	9	67.47	2	66.95	66.30	7	7,936	0.09%
2022/08/10	3	67.47	6	67.40	66.80	-3	8,128	-0.04%
2022/08/09	4	68.00	2	68.10	67.40	2	8,351	0.02%
2022/08/08	8.1	65.85	3	67.27	67.30	5.1	8,537	0.06%
2022/08/05	7.2	67.82	10	68.09	67.60	-2.9	8,520	-0.03%
2022/08/04	6	65.47	8.1	65.61	66.70	-2.1	8,413	-0.02%
2022/08/03	14	63.21	22	63.08	63.40	-8	8,327	-0.10%
2022/08/02	3	62.90	3	63.07	63.50	0	8,470	0.00%
2022/07/29	1	65.10	3	65.13	65.00	-2	8,652	-0.02%
2022/07/28	4	65.05	4	64.10	63.80	0	8,937	0.00%
2022/07/27	1	63.30	0	0.00	64.50	1	8,971	0.01%
2022/07/26	7	63.33	4	63.00	62.60	3	9,027	0.03%
2022/07/25	0	0.00	11	64.92	65.10	-11	9,039	-0.12%
2022/07/22	9	65.99	7	66.06	65.80	2	9,176	0.02%
2022/07/21	27	64.28	13	65.08	66.20	14	9,223	0.15%
2022/07/20	2	62.15	2	62.45	62.40	0	9,154	0.00%
2022/07/19	0	0.00	4	61.03	60.90	-4	9,272	-0.04%
2022/07/18	1.1	59.53	3.1	60.03	59.80	-2	9,442	-0.02%
2022/07/15	1	58.20	0	0.00	59.00	1	9,747	0.01%
2022/07/14	1	57.60	2	56.50	58.30	-1	10,055	-0.01%
2022/07/13	6	56.83	2	56.45	55.80	4	10,347	0.04%
2022/07/12	4	55.43	12	54.75	54.80	-8	10,689	-0.07%
2022/07/11	2	58.10	10	58.64	58.10	-8	10,957	-0.07%
2022/07/08	13.1	58.23	16	58.62	58.00	-2.9	11,017	-0.03%
2022/07/07	8	55.10	2	55.50	55.80	6	10,898	0.06%
2022/07/06	14.1	55.29	11	54.70	53.90	3.1	10,894	0.03%
2022/07/05	1	56.20	3	55.90	56.50	-2	10,938	-0.02%
2022/07/04	0.1	59.20	12	58.57	56.90	-11.9	10,930	-0.11%
2022/07/01	8	60.03	4	60.30	57.90	4	11,029	0.04%
2022/06/30	7	64.73	12	63.74	63.00	-5	11,036	-0.05%
2022/06/29	3	67.23	0	0.00	67.60	3	11,191	0.03%
2022/06/28	2	68.30	1	68.30	68.00	1	11,908	0.01%
2022/06/27	7.1	69.90	3	69.53	70.00	4.1	13,329	0.03%
2022/06/24	1	67.10	2	67.60	67.00	-1	13,453	-0.01%
2022/06/23	0	0.00	32	66.50	66.30	-32	13,603	-0.24%
2022/06/22	6	67.98	4	67.13	66.60	2	13,864	0.01%
2022/06/21	1	66.80	2	68.55	69.40	-1	14,058	-0.01%
2022/06/20	10	67.50	12	66.98	66.10	-2	14,344	-0.01%
2022/06/17	11.1	69.34	2	69.55	69.10	9.1	14,401	0.06%
2022/06/16	39	73.78	10	75.87	71.60	29	14,233	0.20%
2022/06/14	8.1	78.16	7	78.80	78.90	1.1	14,341	0.01%
2022/06/13	0	0.00	3	79.90	79.50	-3	14,314	-0.02%
2022/06/10	7	80.67	0	0.00	81.80	7	14,409	0.05%
2022/06/09	1	81.10	0	0.00	81.50	1	14,480	0.01%
2022/06/08	6	81.45	5	81.20	80.80	1	14,506	0.01%
2022/06/07	4.1	81.05	3	81.20	81.50	1.1	14,549	0.01%
2022/06/06	11	81.68	4	81.20	81.40	7	14,548	0.05%
2022/06/02	5	83.68	7	83.53	83.10	-2	14,535	-0.01%
2022/06/01	7	84.84	7	84.50	84.00	0	14,505	0.00%
2022/05/31	7	84.27	8	84.00	83.80	-1	14,345	-0.01%
2022/05/30	15	83.05	15	82.97	84.50	0	14,193	0.00%
2022/05/27	0	0.00	7	80.67	80.20	-7	13,953	-0.05%
2022/05/26	4	79.18	2	80.80	78.90	2	13,935	0.01%
2022/05/25	2	78.35	6	80.02	80.20	-4	13,923	-0.03%
2022/05/24	8	79.51	7	80.01	78.70	1	13,997	0.01%
2022/05/23	4	81.35	4	82.05	81.20	0	14,026	0.00%
2022/05/20	9	80.92	8	81.26	81.20	1	14,123	0.01%
2022/05/19	11	79.31	4	79.33	81.20	7	14,577	0.05%
2022/05/18	24	81.34	7	81.24	81.20	17	14,594	0.12%
2022/05/17	11	81.29	20	80.96	82.40	-9	14,434	-0.06%
2022/05/16	10	79.40	22	80.16	78.40	-12	14,348	-0.08%
2022/05/13	2	76.50	3	76.70	77.20	-1	14,440	-0.01%
2022/05/12	7	75.81	8	77.34	75.50	-1	14,713	-0.01%
2022/05/11	25	77.04	18.1	77.83	77.10	6.9	15,081	0.05%
2022/05/10	8.2	74.32	2	74.71	75.50	6.2	14,961	0.04%
2022/05/09	8	78.13	2	78.30	77.10	6	15,062	0.04%
2022/05/06	6	79.92	19	80.26	81.20	-13	15,546	-0.08%
2022/05/05	35	82.16	27	82.00	81.40	8	15,572	0.05%
2022/05/04	7	78.91	2	78.80	78.60	5	15,326	0.03%
2022/05/03	1	77.40	7	77.46	77.90	-6	15,547	-0.04%
2022/04/29	1	78.50	4	78.40	76.10	-3	15,578	-0.02%
2022/04/28	1	75.30	2	75.65	76.00	-1	15,557	-0.01%
2022/04/27	14	73.24	32	74.38	76.10	-18	15,466	-0.12%
2022/04/26	19	78.84	3	77.87	77.00	16	15,339	0.10%
2022/04/25	18	79.52	9	79.82	78.70	9	15,252	0.06%
2022/04/22	13	83.51	3	84.03	82.80	10	15,120	0.07%
2022/04/21	27.3	81.90	38	83.51	84.60	-10.7	14,983	-0.07%
2022/04/20	22	80.52	3	80.90	80.80	19	14,855	0.13%
2022/04/19	18	81.30	9	81.16	80.60	9	14,623	0.06%
2022/04/18	38	82.80	18	82.51	82.00	20	14,444	0.14%
2022/04/15	33	86.70	13	86.04	85.00	20	14,235	0.14%
2022/04/14	17	91.74	3	91.90	90.80	14	14,260	0.10%
2022/04/13	10	94.12	0	0.00	93.80	10	14,192	0.07%
2022/04/12	23	93.50	6	94.95	93.30	17	14,352	0.12%
2022/04/11	6	95.43	2	96.05	95.00	4	14,407	0.03%
2022/04/08	14	98.19	7	98.26	98.10	7	14,392	0.05%
2022/04/07	20	98.84	2	101.25	98.00	18	14,346	0.13%
2022/04/06	13	100.00	9	100.22	101.50	4	14,168	0.03%
2022/04/01	32	99.69	14	99.93	100.50	18	14,162	0.13%
2022/03/31	57	104.70	59	103.36	102.00	-2	13,986	-0.01%
2022/03/30	61	106.51	76.2	107.25	105.00	-15.2	13,567	-0.11%
2022/03/29	14	99.24	19	99.25	98.80	-5	12,340	-0.04%
2022/03/28	21	98.58	8	99.33	98.40	13	12,524	0.10%
2022/03/25	6	100.08	32	100.68	99.90	-26	12,582	-0.21%
2022/03/24	20	97.59	0	0.00	97.80	20	12,322	0.16%
2022/03/23	32	99.76	4	99.60	99.60	28	12,188	0.23%
2022/03/22	21.1	102.17	3	101.50	102.50	18.1	12,003	0.15%
2022/03/18	3.2	103.34	10	104.35	105.00	-6.8	11,866	-0.06%
2022/03/17	2	100.50	11.3	100.19	102.00	-9.3	11,702	-0.08%
2022/03/16	1	96.20	3	96.83	96.30	-2	11,705	-0.02%
2022/03/15	13.3	96.98	3	97.90	95.00	10.3	11,863	0.09%
2022/03/14	1	101.50	9	103.22	102.00	-8	11,960	-0.07%
2022/03/10	4	100.50	6	101.17	99.50	-2	12,755	-0.02%
2022/03/09	0	0.00	2	96.90	97.70	-2	13,630	-0.01%
2022/03/08	2	94.20	8	96.20	93.70	-6	13,895	-0.04%
2022/03/07	12	97.71	4	98.45	97.30	8	14,153	0.06%
2022/03/04	6	101.25	0	0.00	101.50	6	14,469	0.04%
2022/03/03	3	103.17	0	0.00	103.00	3	14,750	0.02%
2022/03/02	1	102.97	1	102.00	103.50	0	14,986	0.00%
2022/03/01	3	103.50	8	102.88	103.50	-5	15,294	-0.03%
2022/02/25	1	101.00	1	100.50	100.50	0	15,771	0.00%
2022/02/24	14.1	99.86	19	99.39	99.40	-5	16,240	-0.03%
2022/02/23	8.1	103.19	2	102.75	104.00	6.1	16,640	0.04%
2022/02/22	24.2	102.92	14	103.11	102.50	10.2	17,811	0.06%
2022/02/21	29	110.29	48.4	108.62	106.00	-19.4	18,081	-0.11%
2022/02/18	18	108.14	3	107.83	109.00	15	17,897	0.08%
2022/02/17	19	106.50	2	108.00	107.00	17	18,019	0.09%
2022/02/16	14	107.68	20.1	107.97	107.00	-6.1	18,175	-0.03%
2022/02/15	18	107.58	14	107.18	105.00	4	18,300	0.02%
2022/02/14	8.2	105.51	8	105.31	106.00	0.2	18,441	0.00%
2022/02/11	10.6	104.72	43	105.78	105.00	-32.5	18,444	-0.18%
2022/02/10	4	102.88	4	102.63	103.00	0	18,668	0.00%
2022/02/09	6.4	102.91	13	103.00	103.00	-6.6	19,384	-0.03%
2022/02/08	6	102.17	24	100.91	102.00	-18	19,523	-0.09%
2022/02/07	10	92.40	7	94.27	95.00	3	19,910	0.02%
2022/01/26	1	89.50	0	0.00	90.50	1	20,923	0.00%
2022/01/25	7	91.21	4	91.55	89.50	3	22,423	0.01%
2022/01/24	8	86.88	15	90.01	91.30	-7	22,697	-0.03%
2022/01/21	3	89.13	3	89.30	88.70	0	23,536	0.00%
2022/01/20	3	89.10	5	89.30	90.30	-2	24,081	-0.01%
2022/01/19	1	90.50	1	91.10	90.40	0	24,609	0.00%
2022/01/18	1	92.40	6	93.52	92.40	-5	25,087	-0.02%
2022/01/17	16	90.68	4	90.50	92.00	12	25,652	0.05%
2022/01/14	5	88.16	3	89.33	89.30	2	26,174	0.01%
2022/01/13	11	90.36	0	0.00	90.60	11	27,169	0.04%
2022/01/12	8	93.21	2	93.10	92.70	6	27,947	0.02%
2022/01/11	4	95.08	11	93.40	93.70	-7	28,558	-0.02%
2022/01/10	4	94.23	3	97.17	98.60	1	28,664	0.00%
2022/01/07	34	95.89	4	95.25	95.00	30	28,617	0.10%
2022/01/06	12	100.46	4	100.25	100.50	8	28,343	0.03%
2022/01/05	11	102.36	3	100.83	102.00	8	28,453	0.03%
2022/01/04	6	104.42	3	104.33	104.00	3	28,502	0.01%
2022/01/03	1	107.50	0	0.00	105.50	1	28,716	0.00%
2021/12/30	2	106.75	1	106.50	107.00	1	28,796	0.00%
2021/12/29	1	106.50	3	106.83	107.00	-2	28,910	-0.01%
2021/12/28	5	109.70	3	108.83	108.00	2	29,134	0.01%
2021/12/27	1	109.50	2	108.75	109.00	-1	29,185	0.00%
2021/12/24	20	110.08	16.4	108.42	107.50	3.6	29,287	0.01%
2021/12/23	3.1	109.71	11	110.50	111.50	-7.9	29,125	-0.03%
2021/12/22	11	109.95	10	109.75	108.00	1	29,022	0.00%
2021/12/21	6	108.67	10.2	109.00	108.00	-4.2	28,709	-0.01%
2021/12/20	1	104.50	2	105.50	105.00	-1	28,555	0.00%
2021/12/17	4	104.13	22	103.66	104.50	-18	28,800	-0.06%
2021/12/16	6	106.83	12.1	108.98	109.00	-6.1	28,899	-0.02%
2021/12/15	1.1	104.64	5	104.70	106.00	-3.9	28,763	-0.01%
2021/12/14	14.1	102.50	1	102.50	102.50	13.1	28,719	0.05%
2021/12/13	1	104.50	0	0.00	106.00	1	28,701	0.00%
2021/12/10	9.1	105.83	3	105.33	105.00	6.1	28,726	0.02%
2021/12/09	29	110.74	8	111.31	109.00	21	28,660	0.07%
2021/12/08	1	112.00	3	111.67	112.00	-2	28,764	-0.01%
2021/12/07	10	111.55	14	112.36	110.00	-4	28,852	-0.01%
2021/12/06	18	111.69	23	112.26	113.00	-5	28,486	-0.02%
2021/12/03	26.3	111.87	62.5	112.91	111.50	-36.2	28,344	-0.13%
2021/12/02	6	110.83	8	111.56	107.00	-2	27,818	-0.01%
2021/12/01	23	110.54	38	110.83	110.50	-15	27,901	-0.05%
2021/11/30	24.3	107.22	28	109.30	110.50	-3.7	28,112	-0.01%
2021/11/29	21	102.81	12	103.17	106.00	9	28,267	0.03%
2021/11/26	10.1	105.39	7	104.57	103.50	3.1	28,113	0.01%
2021/11/25	23.1	109.70	0	0.00	108.00	23.1	27,981	0.08%
2021/11/24	9.5	110.26	23	110.28	112.00	-13.5	27,809	-0.05%
2021/11/23	20	110.03	19	110.74	106.00	1	27,568	0.00%
2021/11/22	36	109.93	18	110.78	108.50	18	27,561	0.07%
2021/11/19	95	110.74	76.2	111.91	111.50	18.8	27,864	0.07%
2021/11/18	15	105.13	12	105.38	106.00	3	27,212	0.01%
2021/11/17	21	100.94	66	101.64	102.00	-45	27,315	-0.16%
2021/11/16	8	100.10	8	100.44	98.20	0	27,667	0.00%
2021/11/15	12	100.25	14	100.92	100.50	-2	28,029	-0.01%
2021/11/12	12	102.38	19	101.53	100.50	-7	28,240	-0.02%
2021/11/11	19	100.43	19	100.38	101.00	0	28,331	0.00%
2021/11/10	12	96.70	20	97.10	97.90	-8	28,092	-0.03%
2021/11/09	48	98.45	18	98.74	98.00	30	27,946	0.11%
2021/11/08	59.1	101.00	92	100.51	99.20	-32.9	27,499	-0.12%
2021/11/05	53	110.78	17	108.00	110.00	36	26,953	0.13%
2021/11/04	34	113.38	18.3	112.76	110.00	15.7	26,808	0.06%
2021/11/03	24.1	107.53	23	108.26	108.00	1.1	26,125	0.00%
2021/11/02	112.4	119.04	93.1	117.83	111.50	19.3	25,206	0.08%	大買/
2021/11/01	52	122.08	29.2	121.95	123.50	22.9	23,823	0.10%
2021/10/29	28	111.88	115	110.98	112.50	-87	23,484	-0.37%	大賣/
2021/10/28	97	108.76	72	107.57	107.50	25	22,973	0.11%
2021/10/27	34.1	106.53	29	107.48	107.00	5.1	22,734	0.02%
2021/10/26	35	107.77	55	105.41	101.50	-20	22,334	-0.09%
2021/10/25	13	104.85	79.1	105.40	105.50	-66.1	22,136	-0.30%
2021/10/22	63	102.79	12	102.13	101.50	51	22,045	0.23%
2021/10/21	97.1	101.27	34.2	101.75	100.50	62.9	22,333	0.28%
2021/10/20	29.2	97.46	18	98.05	96.80	11.2	22,038	0.05%
2021/10/19	7.1	96.90	97	98.62	101.50	-90	22,139	-0.41%
2021/10/18	14	92.96	9	93.64	92.60	5	21,900	0.02%
2021/10/15	8	91.76	10	91.82	91.40	-2	22,556	-0.01%
2021/10/14	2	87.80	1	89.20	89.00	1	23,483	0.00%
2021/10/13	11	91.18	4	90.00	87.40	7	23,748	0.03%
2021/10/12	23	94.51	21	94.68	93.30	2	24,108	0.01%
2021/10/08	14	92.83	19	93.54	94.00	-5	24,790	-0.02%
2021/10/07	5	89.66	6	89.10	89.50	-1	25,392	0.00%
2021/10/06	7	87.49	4	86.58	86.20	3	25,823	0.01%
2021/10/05	1	84.20	48	80.93	86.50	-47	26,290	-0.18%
2021/10/04	2	84.55	3	82.93	81.10	-1	26,522	0.00%
2021/10/01	7	84.93	5	84.10	84.10	2	26,890	0.01%
2021/09/30	3	90.13	6	89.93	89.30	-3	27,668	-0.01%
2021/09/29	5	88.94	1	87.90	87.70	4	28,122	0.01%
2021/09/28	27	92.90	2	94.30	91.80	25	28,938	0.09%
2021/09/27	13	94.25	4	94.80	94.60	9	29,581	0.03%
2021/09/24	27	96.01	6	96.10	95.00	21	30,007	0.07%
2021/09/23	7	94.14	8	94.18	95.40	-1	30,217	0.00%
2021/09/22	3	90.40	5	90.32	90.20	-2	30,320	-0.01%
2021/09/16	4	91.23	1	90.50	90.40	3	31,844	0.01%
2021/09/15	1	91.10	2	91.35	92.30	-1	32,181	0.00%
2021/09/14	4	92.23	8	92.41	91.70	-4	32,862	-0.01%
2021/09/13	18	94.83	11	94.83	92.30	7	33,164	0.02%
2021/09/10	15	92.78	13	93.55	94.90	2	33,443	0.01%
2021/09/09	0	0.00	5	92.50	93.90	-5	34,291	-0.01%
2021/09/08	13	91.13	8	91.18	90.50	5	35,196	0.01%
2021/09/07	25	92.31	22	92.31	94.30	3	35,488	0.01%
2021/09/06	18	97.85	16	98.11	94.50	2	35,198	0.01%
2021/09/03	15	98.47	18	97.72	98.50	-3	34,882	-0.01%
2021/09/02	26	101.88	9	102.94	100.50	17	34,527	0.05%
2021/09/01	0	0.00	2	109.00	111.00	-2	34,572	-0.01%
2021/08/31	5	108.00	3	107.83	108.50	2	34,495	0.01%
2021/08/30	3	108.00	13	108.50	110.00	-10	34,408	-0.03%
2021/08/27	14	108.21	7	108.07	106.50	7	34,340	0.02%
2021/08/26	16	113.63	14	112.39	111.50	2	34,147	0.01%
2021/08/25	29	112.55	34.2	113.99	113.00	-5.2	34,077	-0.02%
2021/08/24	19	109.58	16	109.47	107.50	3	33,308	0.01%
2021/08/23	17	107.68	15	107.87	106.00	2	32,775	0.01%
2021/08/20	19	103.26	20	104.25	105.00	-1	32,351	0.00%
2021/08/19	9	100.66	8	100.79	99.00	1	31,672	0.00%
2021/08/18	7	94.24	16	97.08	100.00	-9	31,083	-0.03%
2021/08/17	20	94.15	15	95.10	91.00	5	30,700	0.02%
2021/08/16	3	97.70	4	98.70	98.90	-1	30,369	0.00%
2021/08/13	13	99.82	12	99.42	97.00	1	30,232	0.00%
2021/08/12	11	101.91	8	101.31	103.00	3	30,107	0.01%
2021/08/11	13	100.69	17	99.75	97.60	-4	29,975	-0.01%
2021/08/10	3	99.23	4	99.50	101.00	-1	29,776	0.00%
2021/08/09	17	102.27	5	101.20	100.50	12	29,579	0.04%
2021/08/06	12	105.67	37	105.95	108.50	-25	29,399	-0.09%
2021/08/05	25	107.80	17	108.38	108.50	8	29,282	0.03%
2021/08/04	20	114.93	22	113.32	113.00	-2	29,279	-0.01%
2021/08/03	16	113.38	40.1	114.49	113.50	-24.1	29,284	-0.08%
2021/08/02	14.1	108.69	37	107.30	111.50	-23	28,915	-0.08%
2021/07/30	30	105.37	28	105.29	102.50	2	28,598	0.01%
2021/07/29	29	105.52	23	106.17	107.00	6	28,473	0.02%
2021/07/28	43.1	106.78	31	105.76	104.50	12.1	28,180	0.04%
2021/07/27	73.1	117.90	39	118.35	114.50	34.1	27,765	0.12%
2021/07/26	35	116.16	63	117.34	115.50	-28	27,020	-0.10%
2021/07/23	97	113.73	67	113.35	110.00	30	26,312	0.11%
2021/07/22	40	109.64	35	111.00	113.50	5	25,352	0.02%
2021/07/21	86	109.53	44	104.82	103.50	42	25,114	0.17%
2021/07/20	16	105.72	76.8	107.05	108.50	-60.8	24,422	-0.25%
2021/07/19	35	101.71	27.6	102.68	100.00	7.4	23,783	0.03%
2021/07/16	33	101.67	25	102.81	102.50	8	24,120	0.03%
2021/07/15	46	97.72	49	97.56	100.00	-3	24,054	-0.01%
2021/07/14	96	100.08	28	101.91	98.10	68	23,919	0.28%
2021/07/13	59	113.11	34	108.84	109.00	25	23,126	0.11%
2021/07/12	10	100.80	68	103.82	105.50	-58	22,646	-0.26%
2021/07/09	45	96.80	30	96.37	96.00	15	22,042	0.07%
2021/07/08	23	95.97	23	97.30	94.80	0	21,711	0.00%
2021/07/07	56	96.04	69	95.92	93.60	-13	21,344	-0.06%
2021/07/06	43	91.84	34	92.09	92.60	9	20,611	0.04%
2021/07/05	149	92.74	78	93.30	90.50	71	20,264	0.35%	大買/
2021/07/02	28	83.65	50	86.28	87.60	-22	19,651	-0.11%
2021/07/01	13	81.89	5	82.00	79.70	8	19,370	0.04%
2021/06/30	11	83.15	25	84.15	86.20	-14	19,562	-0.07%
2021/06/29	5	79.64	68	81.29	78.70	-63	19,614	-0.32%
2021/06/28	95	82.46	11	80.36	79.60	84	19,407	0.43%
2021/06/25	15	78.23	53	80.64	81.80	-38	18,838	-0.20%
2021/06/24	7	74.29	8	74.60	74.40	-1	18,163	-0.01%
2021/06/23	16.5	72.35	17	73.15	74.50	-0.5	17,792	0.00%
2021/06/22	5	68.06	20	68.50	69.90	-15	17,070	-0.09%
2021/06/21	26	68.47	23.2	68.71	66.20	2.8	16,679	0.02%
2021/06/18	27	67.18	47	68.01	68.90	-20	16,156	-0.12%
2021/06/17	16.7	63.82	58.1	64.05	65.20	-41.4	15,070	-0.27%
2021/06/16	5	60.42	45.4	60.57	61.00	-40.4	14,076	-0.29%
2021/06/15	1	57.00	13	57.98	57.80	-12	13,617	-0.09%
2021/06/11	21	57.00	10	56.20	56.50	11	13,585	0.08%
2021/06/10	28	57.04	21	56.58	57.00	7	13,668	0.05%
2021/06/09	31	57.01	77	57.22	56.50	-46	13,562	-0.34%
2021/06/08	10	54.62	19	54.32	54.80	-9	13,053	-0.07%
2021/06/07	19	53.43	1	53.50	53.40	18	13,119	0.14%
2021/06/04	28	53.57	5	53.92	54.00	23	13,221	0.17%
2021/06/03	7	52.99	20	53.50	53.50	-13	13,225	-0.10%
2021/06/02	72	53.20	94	53.35	52.90	-22	13,253	-0.17%
2021/06/01	23	51.97	0	0.00	52.00	23	12,855	0.18%
2021/05/31	43	51.05	60	50.97	51.20	-17	12,919	-0.13%
2021/05/28	13	49.85	3	50.48	50.60	10	13,004	0.08%
2021/05/27	42	48.34	0	0.00	48.35	42	13,181	0.32%
2021/05/26	12	48.03	42	47.79	48.40	-30	13,217	-0.23%
2021/05/25	1	48.20	3	47.77	47.85	-2	13,317	-0.02%
2021/05/24	12	46.43	0	0.00	46.25	12	13,390	0.09%
2021/05/21	20	45.08	4	45.69	46.15	16	13,538	0.12%
2021/05/20	9	44.29	3	44.85	43.85	6	13,616	0.04%
2021/05/19	2	45.68	2	45.33	45.60	0	13,604	0.00%
2021/05/18	0	0.00	8	42.54	43.55	-8	13,512	-0.06%
2021/05/17	11	40.27	7	41.36	39.60	4	13,515	0.03%
2021/05/14	7	44.61	4	45.94	43.95	3	13,471	0.02%
2021/05/13	2	42.88	4.9	43.00	44.00	-2.9	13,381	-0.02%
2021/05/12	4	44.39	4	44.64	43.50	0	13,348	0.00%
2021/05/11	16.3	47.98	1	46.60	46.60	15.3	13,217	0.12%
2021/05/10	10	51.75	1	52.70	51.10	9	13,093	0.07%
2021/05/07	0	0.00	9.3	52.60	53.60	-9.3	13,597	-0.07%
2021/05/06	12	51.00	16	51.98	50.70	-4	13,602	-0.03%
2021/05/05	3	51.30	0	0.00	50.90	3	13,569	0.02%
2021/05/04	10	52.49	4	52.83	52.40	6	13,623	0.04%
2021/05/03	8	56.84	1	55.60	55.50	7	13,697	0.05%
2021/04/29	11	59.30	5	59.54	59.00	6	13,737	0.04%
2021/04/28	16	60.31	4	61.38	60.50	12	13,804	0.09%
2021/04/27	48	60.95	33	60.45	60.20	15	13,935	0.11%
2021/04/26	11	62.15	11	62.65	62.70	0	13,805	0.00%
2021/04/23	11	61.98	18.9	62.71	62.40	-7.9	13,876	-0.06%
2021/04/22	13	63.34	31.1	63.57	60.50	-18.1	13,695	-0.13%
2021/04/21	12.1	60.98	20	60.84	61.70	-7.9	13,209	-0.06%
2021/04/20	32	59.15	49	59.83	59.50	-17	12,870	-0.13%
2021/04/19	6	56.15	7	56.59	56.70	-1	12,514	-0.01%
2021/04/16	12	55.49	4	56.30	56.00	8	12,781	0.06%
2021/04/15	2	55.10	6	55.08	55.40	-4	12,871	-0.03%
2021/04/14	4	54.70	4	55.73	55.40	0	12,979	0.00%
2021/04/13	5	56.70	6	56.92	55.80	-1	13,158	-0.01%
2021/04/12	23	57.30	3	57.83	57.10	20	13,235	0.15%
2021/04/09	33	59.23	12	59.36	58.60	21	13,439	0.16%
2021/04/08	17	60.68	10.9	60.61	60.70	6.1	14,110	0.04%
2021/04/07	19	59.34	8	59.49	59.60	11	14,202	0.08%
2021/04/06	10	57.22	49	57.68	59.60	-39	14,068	-0.28%
2021/04/01	13	54.94	26	55.78	54.50	-13	13,793	-0.09%
2021/03/31	5	53.46	11	53.57	53.50	-6	14,143	-0.04%
2021/03/30	15	54.31	3	54.40	54.00	12	15,208	0.08%
2021/03/29	6	53.78	13	54.16	54.60	-7	16,146	-0.04%
2021/03/26	5	53.18	3	53.10	53.70	2	16,282	0.01%
2021/03/25	21	52.48	1	52.00	52.20	20	16,368	0.12%
2021/03/24	0	0.00	4	53.40	53.70	-4	16,465	-0.02%
2021/03/23	12	53.25	6	53.38	53.00	6	16,589	0.04%
2021/03/22	4	54.55	2	54.40	54.40	2	16,726	0.01%
2021/03/19	5.1	54.03	7	54.79	54.60	-1.9	16,967	-0.01%
2021/03/18	9	54.60	15	54.79	54.20	-6	17,189	-0.03%
2021/03/17	8	54.46	11	54.85	54.20	-3	17,384	-0.02%
2021/03/16	24	53.92	4	55.13	53.80	20	17,675	0.11%
2021/03/15	2	53.75	12	53.93	54.10	-10	18,108	-0.06%
2021/03/12	6	52.90	2	52.95	53.10	4	18,159	0.02%
2021/03/11	1	53.00	7.8	52.63	52.90	-6.8	18,251	-0.04%
2021/03/10	6	51.38	16	51.45	51.40	-10	18,268	-0.05%
2021/03/09	9	48.52	0	0.00	48.70	9	18,249	0.05%
2021/03/08	16	49.85	3	50.70	49.65	13	18,577	0.07%
2021/03/05	8	51.60	2	51.70	51.30	6	18,928	0.03%
2021/03/04	36	52.40	1	53.90	51.60	35	19,241	0.18%
2021/03/03	10	53.08	0	0.00	54.10	10	19,614	0.05%
2021/03/02	12	55.09	14.1	55.91	53.90	-2.1	19,881	-0.01%
2021/02/26	8	54.21	8	55.29	54.00	0	20,047	0.00%
2021/02/25	7	54.84	41	55.05	54.60	-34	21,355	-0.16%
2021/02/24	8	55.03	1	55.40	55.00	7	22,443	0.03%
2021/02/23	13	54.75	17	55.93	55.00	-4	22,545	-0.02%
2021/02/22	4	54.53	13	55.05	54.40	-9	22,470	-0.04%
2021/02/19	2	52.00	6	52.78	53.10	-4	22,464	-0.02%
2021/02/18	4	52.25	2	52.25	52.40	2	22,985	0.01%
2021/02/17	0	0.00	3	50.97	51.80	-3	23,384	-0.01%
2021/02/05	8	49.01	33	49.11	48.90	-25	23,516	-0.11%
2021/02/04	2	49.70	5	49.60	49.35	-3	24,050	-0.01%
2021/02/03	4	50.93	2	50.75	50.60	2	24,582	0.01%
2021/02/02	2	49.80	3	50.30	50.00	-1	24,837	0.00%
2021/02/01	21	49.20	3	49.38	49.00	18	24,991	0.07%
2021/01/29	34	52.53	33	53.10	50.50	1	24,939	0.00%
2021/01/28	2	51.10	1	51.30	51.20	1	24,472	0.00%
2021/01/27	6	52.50	2	52.55	52.50	4	24,442	0.02%
2021/01/26	30	52.81	5	53.16	52.00	25	24,460	0.10%
2021/01/25	5	52.94	24	53.28	53.30	-19	24,404	-0.08%
2021/01/22	2	50.30	5	51.68	51.60	-3	24,222	-0.01%
2021/01/21	17	51.30	5	52.40	51.00	12	24,138	0.05%
2021/01/20	28	52.44	22	53.22	51.70	6	24,060	0.02%
2021/01/19	10.1	55.35	0	0.00	54.80	10.1	23,846	0.04%
2021/01/18	9	55.21	30	55.52	55.50	-21	23,821	-0.09%
2021/01/15	65	54.85	15	53.94	54.00	50	23,598	0.21%
2021/01/14	31	53.96	10	54.14	53.90	21	23,431	0.09%
2021/01/13	13	55.29	17	54.95	55.30	-4	23,327	-0.02%
2021/01/12	20	55.74	3	56.67	55.30	17	23,246	0.07%
2021/01/11	5	55.96	29	55.51	56.50	-24	22,867	-0.10%
2021/01/08	16	53.26	9	54.02	53.50	7	22,833	0.03%
2021/01/07	3	53.17	5	53.84	53.20	-2	23,230	-0.01%
2021/01/06	12	53.77	12	53.40	53.00	0	23,313	0.00%
2021/01/05	7	53.53	6	54.17	54.70	1	23,142	0.00%
2021/01/04	18	55.21	8	55.49	54.70	10	23,109	0.04%
2020/12/31	18	54.72	19	54.46	54.10	-1	23,051	0.00%
2020/12/30	13	52.13	2	51.85	51.80	11	22,367	0.05%
2020/12/29	3	51.83	45	52.11	52.80	-42	22,044	-0.19%
2020/12/28	5	52.20	18	52.21	51.60	-13	21,821	-0.06%
2020/12/25	61	52.08	18.4	52.21	51.00	42.6	21,429	0.20%
2020/12/24	24.2	48.90	36	49.85	50.60	-11.8	20,612	-0.06%
2020/12/23	18.2	46.31	54.9	46.18	46.90	-36.7	19,511	-0.19%
2020/12/22	38	44.93	38	45.46	43.60	0	18,595	0.00%
2020/12/21	19	43.75	19	44.22	44.60	0	18,505	0.00%
2020/12/18	13	44.86	3	45.50	44.00	10	18,713	0.05%
2020/12/17	3	44.77	5	45.00	45.25	-2	18,690	-0.01%
2020/12/16	2	44.20	18	44.11	44.75	-16	18,660	-0.09%
2020/12/15	50	43.56	5	43.61	42.70	45	18,800	0.24%
2020/12/14	5	45.58	4	45.98	45.10	1	19,025	0.01%
2020/12/11	26	45.05	16	44.89	44.10	10	18,840	0.05%
2020/12/10	34	46.33	17	46.42	45.80	17	18,653	0.09%
2020/12/09	24	45.89	40	46.42	45.95	-16	18,353	-0.09%
2020/12/08	4	44.65	8	45.06	44.95	-4	17,978	-0.02%
2020/12/07	14	44.51	14	44.76	44.30	0	17,988	0.00%
2020/12/04	4	44.33	2	44.35	44.30	2	17,926	0.01%
2020/12/03	2	44.75	4	44.79	44.35	-2	17,860	-0.01%
2020/12/02	19	45.22	13	45.24	44.70	6	17,857	0.03%
2020/12/01	20	43.97	28	44.97	45.80	-8	17,637	-0.05%
2020/11/30	36	44.54	10	44.90	44.60	26	17,461	0.15%
2020/11/27	9	43.69	16	44.30	45.15	-7	17,327	-0.04%
2020/11/26	6	42.80	30	43.61	43.65	-24	17,355	-0.14%
2020/11/25	28	42.88	13	43.14	42.40	15	17,154	0.09%
2020/11/24	52	44.65	34	44.15	43.20	18	17,057	0.11%
2020/11/23	16	41.36	78.8	43.08	44.40	-62.8	16,399	-0.38%
2020/11/20	23	40.57	82	40.18	40.40	-59	16,776	-0.35%
2020/11/19	24	39.14	6	39.82	39.00	18	16,927	0.11%
2020/11/18	41	39.95	36	39.91	39.55	5	17,618	0.03%
2020/11/17	94	39.98	46	40.21	39.50	48	18,922	0.25%
2020/11/16	20	40.22	15	40.32	41.35	5	21,270	0.02%
2020/11/13	1	38.45	6	38.86	38.70	-5	21,508	-0.02%
2020/11/12	31	39.06	10	39.95	38.15	21	21,713	0.10%
2020/11/11	4	40.40	24	40.25	40.35	-20	21,395	-0.09%
2020/11/10	9	38.20	9.6	39.75	38.05	-0.6	20,909	0.00%
2020/11/09	4	38.85	2.8	38.70	39.00	1.2	20,791	0.01%
2020/11/06	2	37.60	2	38.35	37.65	0	20,707	0.00%
2020/11/05	17	37.87	15	37.88	37.90	2	20,769	0.01%
2020/11/04	1	37.00	1	36.65	37.00	0	20,901	0.00%
2020/11/03	1	36.90	2	36.18	36.90	-1	21,491	0.00%
2020/11/02	3	35.42	0	0.00	35.30	3	22,085	0.01%
2020/10/30	4	36.46	0	0.00	36.05	4	22,205	0.02%
2020/10/29	3	36.47	3	36.72	37.20	0	22,509	0.00%
2020/10/28	6	38.26	2	38.48	37.55	4	22,554	0.02%
2020/10/27	1	37.90	5	38.14	38.45	-4	22,538	-0.02%
2020/10/26	4	38.16	13	38.49	38.10	-9	22,623	-0.04%
2020/10/23	0	0.00	14	38.17	38.15	-14	22,541	-0.06%
2020/10/22	3	37.47	5	37.52	37.80	-2	22,637	-0.01%
2020/10/21	3	37.32	1	37.60	37.40	2	22,620	0.01%
2020/10/20	3	36.73	1	36.85	36.75	2	22,601	0.01%
2020/10/19	7	37.01	1	37.25	37.15	6	22,594	0.03%
2020/10/16	11	37.60	20	37.57	36.80	-9	22,574	-0.04%
2020/10/15	43	39.39	33	39.57	39.00	10	22,229	0.04%
2020/10/14	10	38.98	8	38.88	38.70	2	21,642	0.01%
2020/10/13	2	38.40	82	38.55	38.30	-80	21,478	-0.37%
2020/10/12	0	0.00	26	38.49	38.30	-26	21,336	-0.12%
2020/10/08	14	38.33	9	38.62	37.95	5	21,233	0.02%
2020/10/07	1	38.30	11	38.05	38.40	-10	21,039	-0.05%
2020/10/06	7	37.38	3	37.70	37.45	4	20,941	0.02%
2020/10/05	6	36.48	10	36.96	36.90	-4	21,030	-0.02%
2020/09/30	3	36.13	13	36.21	36.30	-10	21,064	-0.05%
2020/09/29	1	35.75	4	36.05	35.75	-3	21,134	-0.01%
2020/09/28	4	35.40	4	35.64	35.45	0	21,083	0.00%
2020/09/25	16	35.07	9	36.40	34.95	7	21,098	0.03%
2020/09/24	12	35.85	2	36.30	35.30	10	21,089	0.05%
2020/09/23	82	37.30	54	38.27	37.10	28	21,179	0.13%
2020/09/22	4	37.49	5	37.71	37.05	-1	20,890	0.00%
2020/09/21	11	37.68	2	37.68	37.40	9	20,794	0.04%
2020/09/18	56	37.74	26	38.45	37.60	30	20,814	0.14%
2020/09/17	13	37.92	107	37.66	38.20	-94	20,556	-0.46%	大賣/
2020/09/16	2	36.40	14	36.59	36.40	-12	20,061	-0.06%
2020/09/15	14	36.20	9	36.13	35.90	5	19,992	0.03%
2020/09/14	2	35.68	10	35.85	36.10	-8	20,063	-0.04%
2020/09/11	32	34.98	1	34.60	34.65	31	20,003	0.15%
2020/09/10	16	36.82	14	36.65	36.20	2	19,836	0.01%
2020/09/09	10	35.50	8	35.82	36.40	2	19,777	0.01%
2020/09/08	7	36.26	10	36.40	35.90	-3	19,786	-0.02%
2020/09/07	35	36.64	19	36.01	35.70	16	19,811	0.08%
2020/09/04	18	36.64	9	36.47	36.75	9	19,837	0.05%
2020/09/03	16	37.83	0	0.00	37.40	16	19,855	0.08%
2020/09/02	7	37.90	30	37.97	38.00	-23	19,694	-0.12%
2020/09/01	39	37.91	48.7	37.96	38.55	-9.7	19,779	-0.05%
2020/08/31	16	36.84	8	36.77	36.70	8	19,408	0.04%
2020/08/28	46	37.96	45	37.58	37.40	1	19,647	0.01%
2020/08/27	99	38.05	21	37.41	37.35	78	20,272	0.38%
2020/08/26	77	39.60	61	39.63	38.40	16	19,892	0.08%
2020/08/25	11	38.47	21	38.46	38.40	-10	18,326	-0.05%
2020/08/24	37	38.22	34	38.26	39.00	3	17,887	0.02%
2020/08/21	52	38.48	47.7	38.48	37.95	4.3	17,062	0.03%
2020/08/20	207	38.17	154	38.24	38.75	53	15,582	0.34%	大買/大賣/
2020/08/19	16	35.47	409.9	35.60	36.85	-393.9	12,641	-3.12%	大賣/鉅額交易
2020/08/18	4	32.56	137	32.82	33.50	-133	11,930	-1.11%	大賣/鉅額交易
2020/08/17	0	0.00	161	31.15	32.00	-161	11,501	-1.40%	大賣/鉅額交易
2020/08/14	1	30.45	6	30.62	30.45	-5	11,271	-0.04%
2020/08/13	5	30.09	1	30.50	30.05	4	11,222	0.04%
2020/08/12	103	29.54	13	29.60	29.90	90	11,049	0.81%	大買/
2020/08/11	13	30.16	12	30.28	29.80	1	10,944	0.01%
2020/08/10	8	31.25	7	30.74	30.40	1	10,915	0.01%
2020/08/07	38	31.92	23	31.97	32.40	15	10,682	0.14%
2020/08/06	51	32.14	65	32.22	32.65	-14	10,058	-0.14%
2020/08/05	2	29.80	60	29.51	29.70	-58	9,412	-0.62%
2020/08/04	448	28.87	81	30.08	28.80	367	9,278	3.96%	大買/鉅額交易
2020/08/03	32	29.82	568	29.77	29.70	-536	8,947	-5.99%	大賣/鉅額交易
2020/07/31	4	29.24	1	29.25	29.35	3	8,858	0.03%
2020/07/30	1	29.40	102	29.24	29.55	-101	8,845	-1.14%	大賣/鉅額交易
2020/07/29	1	27.75	0.8	28.25	28.40	0.2	8,775	0.00%
2020/07/28	2	28.23	257	29.06	27.40	-255	8,775	-2.91%	大賣/鉅額交易
2020/07/24	1	27.90	5	28.59	27.95	-4	8,703	-0.05%
2020/07/23	4	28.81	93	28.94	28.55	-89	8,690	-1.02%
2020/07/22	2	28.20	3	28.37	28.45	-1	8,692	-0.01%
2020/07/21	0	0.00	1	27.90	27.85	-1	8,790	-0.01%
2020/07/20	6	26.69	0	0.00	26.90	6	9,037	0.07%
2020/07/17	188	27.66	0	0.00	27.05	188	9,148	2.06%	大買/鉅額交易
2020/07/16	0	0.00	2	28.00	28.05	-2	9,131	-0.02%
2020/07/15	312	29.10	0	0.00	28.65	312	9,100	3.43%	大買/鉅額交易
2020/07/14	279	29.43	201	30.23	29.35	78	9,016	0.87%	大買/大賣/
2020/07/13	0	0.00	164	30.08	30.15	-164	8,848	-1.85%	大賣/鉅額交易
2020/07/10	13	29.14	0	0.00	28.95	13	8,720	0.15%
2020/07/09	2	29.30	1	29.30	29.70	1	8,548	0.01%
2020/07/08	6	29.78	153	29.84	29.45	-147	8,462	-1.74%	大賣/鉅額交易
2020/07/07	152	28.82	1	29.40	29.15	151	8,344	1.81%	大買/鉅額交易
2020/07/06	54	29.06	2	29.05	29.20	52	8,298	0.63%
2020/07/03	668.1	29.18	12	29.53	29.10	656.1	8,235	7.97%	大買/鉅額交易
2020/07/02	103	29.83	35	29.79	29.80	68	8,010	0.85%	大買/
2020/07/01	23	28.53	2	28.75	28.50	21	7,748	0.27%
2020/06/30	2	28.15	9	28.65	28.30	-7	7,703	-0.09%
2020/06/29	11	27.91	0	0.00	27.85	11	7,753	0.14%
2020/06/24	2	29.05	3	28.97	29.20	-1	7,613	-0.01%
2020/06/23	5	28.77	4	28.31	28.15	1	7,535	0.01%
2020/06/22	2	28.50	1	28.90	28.60	1	7,503	0.01%
2020/06/19	3	29.10	5	29.11	28.30	-2	7,478	-0.03%
2020/06/18	2	28.70	2	28.75	28.80	0	7,303	0.00%
2020/06/17	0	0.00	2	28.55	28.60	-2	7,261	-0.03%
2020/06/16	2	28.43	0	0.00	28.35	2	7,218	0.03%
2020/06/15	2	28.75	1	28.40	28.05	1	7,204	0.01%
2020/06/12	1	29.10	0	0.00	29.65	1	7,134	0.01%
2020/06/11	5	29.20	1	29.20	29.20	4	7,085	0.06%
2020/06/10	3	29.53	16	29.20	30.00	-13	6,942	-0.19%
2020/06/09	2	28.43	0	0.00	28.30	2	6,772	0.03%
2020/06/08	3	29.42	7	30.16	29.10	-4	6,677	-0.06%
2020/06/05	20	29.19	5	29.24	29.10	15	6,346	0.24%
2020/06/04	4	29.24	13	29.22	29.30	-9	6,172	-0.15%
2020/06/03	14	28.06	23	28.20	28.95	-9	5,701	-0.16%
2020/06/02	2	26.50	7	25.80	27.00	-5	4,644	-0.11%
2020/06/01	0	0.00	2	24.80	24.60	-2	4,304	-0.05%
2020/05/28	1	24.85	1	24.55	24.50	0	4,262	0.00%
2020/05/27	0	0.00	7	24.79	24.80	-7	4,245	-0.16%
2020/05/26	6	24.07	0	0.00	24.15	6	4,214	0.14%
2020/05/25	1	23.95	2	24.05	24.05	-1	4,203	-0.02%
2020/05/22	7	24.01	0	0.00	23.95	7	4,188	0.17%
2020/05/21	0	0.00	6	24.53	24.60	-6	4,164	-0.14%
2020/05/20	5	23.90	0	0.00	24.05	5	4,110	0.12%
2020/05/19	1	23.70	0	0.00	23.80	1	4,052	0.02%
2020/05/15	6	23.28	0	0.00	23.25	6	3,969	0.15%
2020/05/14	0	0.00	1	24.20	24.20	-1	3,846	-0.03%
2020/05/12	1	25.05	3	25.05	25.10	-2	3,793	-0.05%
2020/05/11	2	25.55	2	25.80	25.55	0	3,765	0.00%
2020/05/08	3	24.95	1	25.05	24.90	2	3,709	0.05%
2020/05/07	10	25.00	1	25.00	24.95	9	3,674	0.24%
2020/05/05	1	25.35	1	24.70	25.40	0	3,573	0.00%
2020/04/30	3	24.58	2	24.73	24.55	1	3,499	0.03%
2020/04/29	3	24.47	7	24.57	24.40	-4	3,496	-0.11%
2020/04/28	1	23.80	3	23.90	24.15	-2	3,405	-0.06%
2020/04/27	9	23.72	1	23.85	23.85	8	3,390	0.24%
2020/04/24	16	23.98	2	24.15	23.70	14	3,331	0.42%
2020/04/23	2	24.15	5.1	24.28	24.05	-3.1	3,179	-0.10%
2020/04/22	1	23.20	1	21.70	23.20	0	2,893	0.00%
2020/04/21	0	0.00	0.4	21.45	21.45	-0.4	2,794	-0.01%
2020/04/20	0	0.00	24	21.72	22.00	-24	2,755	-0.87%
2020/04/17	20	21.92	0	0.00	21.50	20	2,740	0.73%
2020/04/16	0	0.00	1	21.50	21.50	-1	2,717	-0.04%
2020/04/15	1	21.30	2	21.05	21.30	-1	2,700	-0.04%
2020/04/14	1	20.90	2	20.73	20.95	-1	2,702	-0.04%
2020/04/13	2	20.60	1	20.25	20.25	1	2,701	0.04%
2020/04/10	1	20.20	1	20.00	20.20	0	2,706	0.00%
2020/04/09	1	20.05	0	0.00	20.00	1	2,796	0.04%
2020/04/07	0	0.00	1	19.25	19.40	-1	2,750	-0.04%
2020/04/06	1	19.25	1	19.00	19.05	0	2,747	0.00%
2020/04/01	2	19.00	1	19.00	19.10	1	2,806	0.04%
2020/03/31	1	19.35	2	19.60	19.15	-1	2,982	-0.03%
2020/03/30	1	17.75	1	18.30	18.45	0	2,957	0.00%
2020/03/27	0	0.00	1	18.55	17.95	-1	2,943	-0.03%
2020/03/26	1	18.00	0	0.00	18.20	1	2,953	0.03%
2020/03/24	0	0.00	4	16.58	16.60	-4	3,084	-0.13%
2020/03/20	0	0.00	2	14.70	15.05	-2	3,060	-0.07%
2020/03/19	4	13.95	0	0.00	13.70	4	3,048	0.13%
2020/03/18	11	16.20	4.5	15.91	15.20	6.5	2,956	0.22%
2020/03/17	4	16.55	0	0.00	16.15	4	2,896	0.14%
2020/03/16	2.4	19.23	0	0.00	17.90	2.4	2,799	0.09%
2020/03/13	2	19.50	0.9	19.70	19.85	1.1	2,724	0.04%
2020/03/12	4	22.25	43	21.75	21.65	-39	2,651	-1.47%
2020/03/09	1	24.50	4	24.55	24.05	-3	2,601	-0.12%
2020/03/06	0.7	25.40	0	0.00	25.40	0.7	2,586	0.03%
2020/03/04	2	25.45	0	0.00	25.65	2	2,653	0.08%
2020/02/25	0	0.00	9	24.70	24.95	-9	2,566	-0.35%
2020/02/24	0	0.00	1	25.05	24.90	-1	2,563	-0.04%
2020/02/21	4	25.00	0	0.00	25.15	4	2,555	0.16%
2020/02/20	0	0.00	1	25.25	25.10	-1	2,554	-0.04%
2020/02/18	0	0.00	5	25.14	25.00	-5	2,558	-0.20%
2020/02/17	2	24.70	1	24.80	24.80	1	2,550	0.04%
2020/02/13	0	0.00	5	24.70	24.65	-5	2,571	-0.19%
2020/02/12	0	0.00	1	24.80	24.80	-1	2,564	-0.04%
2020/02/11	5	24.50	0	0.00	24.50	5	2,553	0.20%
2020/02/06	1	24.15	0	0.00	24.25	1	2,544	0.04%
2020/02/05	0	0.00	2	23.33	23.25	-2	2,533	-0.08%
2020/02/04	2	23.03	1	23.20	23.15	1	2,556	0.04%
2020/02/03	2	22.30	1	22.20	22.20	1	2,673	0.04%
2020/01/31	10	24.18	4	24.08	24.00	6	2,653	0.23%
2020/01/30	3	24.75	0	0.00	24.65	3	2,631	0.11%
2020/01/20	5	27.45	0	0.00	27.35	5	2,587	0.19%
2020/01/15	0	0.00	4	27.75	27.85	-4	2,687	-0.15%
2020/01/09	3	26.88	0	0.00	26.85	3	2,658	0.11%
2020/01/08	4	26.75	0	0.00	26.55	4	2,780	0.14%
2020/01/07	49	28.18	18	27.88	27.50	31	2,827	1.10%
2020/01/03	2	28.33	1	28.55	28.25	1	2,842	0.04%
2020/01/02	0	0.00	2	28.00	27.80	-2	2,762	-0.07%
2019/12/31	0	0.00	1	27.85	27.70	-1	2,787	-0.04%
2019/12/27	1	28.20	2	28.30	28.35	-1	2,757	-0.04%
2019/12/26	5	28.14	5	28.17	28.30	0	2,692	0.00%
2019/12/25	2	27.15	1	27.75	27.80	1	2,500	0.04%
2019/12/24	2	26.60	0	0.00	26.55	2	2,413	0.08%
2019/12/23	0	0.00	2	27.00	26.90	-2	2,423	-0.08%
2019/12/20	2	28.25	3	28.07	27.50	-1	2,391	-0.04%
2019/12/17	0	0.00	5	26.65	26.65	-5	2,248	-0.22%
2019/12/10	1	25.80	0	0.00	25.65	1	2,822	0.04%
2019/12/05	2	26.00	1	26.25	25.90	1	3,217	0.03%
2019/12/02	1.1	25.35	0	0.00	25.35	1.1	3,517	0.03%
2019/11/29	2	26.28	7	26.71	26.15	-5	3,555	-0.14%
2019/11/28	3	27.25	0	0.00	27.10	3	3,565	0.08%
2019/11/27	0	0.00	20	27.00	26.95	-20	3,689	-0.54%
2019/11/26	1	27.00	0	0.00	27.10	1	3,792	0.03%
2019/11/20	10	26.90	0	0.00	26.85	10	4,079	0.25%
2019/11/19	0	0.00	1	26.90	26.80	-1	4,160	-0.02%
2019/11/18	2	26.85	0	0.00	27.15	2	4,240	0.05%
2019/11/14	0	0.00	2	26.60	26.80	-2	4,487	-0.04%
2019/11/12	2.1	26.71	0	0.00	26.90	2.1	4,493	0.05%
2019/11/11	1	26.95	0	0.00	26.90	1	4,505	0.02%
2019/11/08	0	0.00	1	27.55	27.65	-1	4,518	-0.02%
2019/11/06	2	27.28	0	0.00	27.35	2	4,571	0.04%
2019/11/05	3	27.82	0	0.00	27.80	3	4,572	0.07%
2019/11/04	0	0.00	1	27.90	27.80	-1	4,603	-0.02%
2019/11/01	4	28.05	1	28.05	28.15	3	4,607	0.07%
2019/10/31	13	29.62	5.5	29.31	28.70	7.5	4,584	0.16%
2019/10/30	1	29.05	0	0.00	29.00	1	4,501	0.02%
2019/10/29	4	28.64	0	0.00	28.40	4	4,579	0.09%
2019/10/25	0	0.00	1	28.70	28.35	-1	4,620	-0.02%
2019/10/24	0	0.00	1	28.95	28.90	-1	4,621	-0.02%
2019/10/23	4	29.19	2	29.10	29.05	2	4,657	0.04%
2019/10/22	2	28.48	0	0.00	28.40	2	4,591	0.04%
2019/10/21	2	28.50	0	0.00	28.40	2	4,629	0.04%
2019/10/18	0.1	28.50	0	0.00	28.70	0.1	4,679	0.00%
2019/10/16	1	28.65	10	28.47	28.70	-9	4,749	-0.19%
2019/10/15	6	28.26	3	27.47	28.30	3	4,662	0.06%
2019/10/14	5	27.36	0	0.00	27.45	5	4,644	0.11%
2019/10/09	5	27.10	0	0.00	27.00	5	4,911	0.10%
2019/10/08	1	26.95	0	0.00	26.85	1	5,187	0.02%
2019/10/02	1	28.20	0	0.00	28.45	1	5,517	0.02%
2019/09/27	2.2	29.29	0	0.00	29.15	2.2	5,527	0.04%
2019/09/25	0.1	29.75	0	0.00	29.75	0.1	5,529	0.00%
2019/09/24	0	0.00	1	30.55	30.15	-1	5,526	-0.02%
2019/09/23	13.1	30.30	0	0.00	30.35	13.1	5,547	0.24%
2019/09/12	0	0.00	7	27.96	27.95	-7	5,555	-0.13%
2019/09/10	0	0.00	16	28.58	28.35	-16	5,526	-0.29%
2019/09/09	8	28.48	38	28.50	28.20	-30	5,567	-0.54%
2019/09/06	4	29.95	9	29.58	28.60	-5	5,543	-0.09%
2019/09/05	0	0.00	3	28.82	28.50	-3	5,199	-0.06%
2019/09/04	0	0.00	1	28.65	28.70	-1	5,121	-0.02%
2019/09/03	0	0.00	1	28.45	28.90	-1	5,107	-0.02%
2019/09/02	17	28.05	6	28.32	29.00	11	4,945	0.22%
2019/08/30	2	28.23	12	28.38	27.35	-10	4,867	-0.21%
2019/08/29	0	0.00	10	27.89	27.95	-10	4,679	-0.21%
2019/08/28	0	0.00	12	27.65	27.70	-12	4,637	-0.26%
2019/08/27	2	27.60	18	27.52	27.70	-16	4,575	-0.35%
2019/08/26	1	26.85	140	26.82	26.90	-139	4,495	-3.09%	大賣/鉅額交易
2019/08/23	120	27.75	4	27.40	27.45	116	4,454	2.60%	大買/鉅額交易
2019/08/22	1	27.10	3	27.12	27.05	-2	4,329	-0.05%
2019/08/21	2	26.80	1	26.55	26.75	1	4,229	0.02%
2019/08/20	1	26.55	1	26.55	26.50	0	4,192	0.00%
2019/08/19	2	26.40	12	26.26	26.25	-10	4,110	-0.24%
2019/08/16	14	26.21	5	25.99	25.80	9	4,037	0.22%
2019/08/15	1	26.10	27	26.08	26.15	-26	3,992	-0.65%
2019/08/14	4	25.53	3	25.92	25.70	1	3,939	0.03%
2019/08/13	44	25.88	15	25.85	25.75	29	3,863	0.75%
2019/08/12	1	26.05	1	24.90	25.95	0	3,757	0.00%
2019/08/08	2	23.95	5	23.87	24.00	-3	3,658	-0.08%
2019/08/07	10	24.30	2	23.93	23.60	8	3,702	0.22%
2019/08/06	3	23.50	0	0.00	24.00	3	3,791	0.08%
2019/08/05	1	24.05	1	23.75	23.70	0	3,887	0.00%
2019/08/02	1	24.65	0	0.00	24.50	1	3,916	0.03%
2019/07/31	1	25.70	0	0.00	25.75	1	3,999	0.03%
2019/07/30	0	0.00	1	26.20	25.65	-1	4,010	-0.02%
2019/07/29	2	26.70	0	0.00	26.35	2	4,035	0.05%
2019/07/26	1	26.80	1	26.75	26.75	0	4,037	0.00%
2019/07/25	0	0.00	4.1	26.86	27.00	-4.1	4,028	-0.10%
2019/07/24	17	26.51	5	26.51	26.65	12	3,979	0.30%
2019/07/23	3	25.95	0	0.00	25.95	3	3,926	0.08%
2019/07/22	0	0.00	1	25.60	25.65	-1	3,953	-0.03%
2019/07/19	0	0.00	2	25.83	25.90	-2	3,971	-0.05%
2019/07/17	1	26.70	0	0.00	26.70	1	4,010	0.02%
2019/07/16	3	26.95	1	27.00	26.70	2	4,076	0.05%
2019/07/15	5	26.60	0	0.00	26.50	5	4,108	0.12%
2019/07/12	1	27.05	1	27.20	27.05	0	4,299	0.00%
2019/07/11	5	26.85	0	0.00	26.80	5	4,408	0.11%
2019/07/10	0	0.00	3	27.00	27.20	-3	4,515	-0.07%
2019/07/09	0	0.00	20	26.93	26.90	-20	4,696	-0.43%
2019/07/08	27	28.04	5	28.09	27.45	22	5,160	0.43%
2019/07/05	4	26.84	3	26.80	27.00	1	5,857	0.02%
2019/07/04	12	26.73	12	26.20	26.75	0	5,700	0.00%
2019/07/02	1	25.90	1	26.60	25.90	0	5,601	0.00%
2019/07/01	11	25.73	0	0.00	26.00	11	5,601	0.20%
2019/06/27	0	0.00	1	25.40	25.35	-1	5,719	-0.02%
2019/06/25	1	25.35	0	0.00	25.10	1	5,787	0.02%
2019/06/20	0	0.00	1	26.15	26.05	-1	5,935	-0.02%
2019/06/19	0	0.00	1	25.50	25.80	-1	5,979	-0.02%
2019/06/18	1	25.35	0	0.00	25.30	1	6,078	0.02%
2019/06/17	2	25.90	2	25.65	25.90	0	6,100	0.00%
2019/06/13	1	25.10	0	0.00	24.75	1	6,247	0.02%
2019/06/12	0	0.00	1	25.35	25.00	-1	6,351	-0.02%
2019/06/06	0	0.00	1	25.05	24.50	-1	6,437	-0.02%
2019/06/05	1	24.55	0	0.00	24.50	1	6,393	0.02%
2019/06/03	0	0.00	1	24.40	24.25	-1	6,495	-0.02%
2019/05/31	0	0.00	1	24.70	24.75	-1	6,506	-0.02%
2019/05/30	1	24.55	0	0.00	24.60	1	6,532	0.02%
2019/05/29	0	0.00	1	24.25	24.25	-1	6,571	-0.02%
2019/05/27	1	24.55	0	0.00	24.55	1	6,765	0.01%
2019/05/23	0	0.00	3	23.83	24.00	-3	6,905	-0.04%
2019/05/22	1	24.20	1	24.55	24.20	0	6,957	0.00%
2019/05/17	2	23.95	0	0.00	23.90	2	7,294	0.03%
2019/05/15	3	24.95	0	0.00	25.05	3	7,709	0.04%
2019/05/14	0	0.00	25	22.68	24.55	-25	8,016	-0.31%
2019/05/13	8	23.29	0	0.00	23.30	8	8,253	0.10%
2019/05/10	0	0.00	6	25.50	25.05	-6	8,743	-0.07%
2019/05/09	3	25.35	2	25.55	25.50	1	8,772	0.01%
2019/05/07	4	26.76	0	0.00	26.65	4	8,903	0.04%
2019/05/06	2	26.98	0	0.00	26.30	2	8,994	0.02%
2019/05/03	2	27.63	1	27.35	27.60	1	9,300	0.01%
2019/04/30	1	27.20	0	0.00	27.20	1	9,520	0.01%
2019/04/29	5	26.65	20	26.80	26.60	-15	9,689	-0.15%
2019/04/26	2	27.50	0	0.00	27.30	2	9,797	0.02%
2019/04/25	3	27.95	0	0.00	28.10	3	10,130	0.03%
2019/04/23	1	28.30	4	28.48	28.75	-3	10,579	-0.03%
2019/04/22	5	29.10	6	28.88	28.80	-1	10,535	-0.01%
2019/04/19	12	28.83	2	28.95	28.90	10	10,523	0.10%
2019/04/18	6	28.73	40	29.34	28.65	-34	10,517	-0.32%
2019/04/17	2	29.95	0	0.00	29.85	2	10,458	0.02%
2019/04/16	9	29.75	0.2	30.15	30.15	8.8	10,576	0.08%
2019/04/15	3	29.68	4	29.66	29.25	-1	10,637	-0.01%
2019/04/12	24	29.85	9	30.44	29.05	15	10,596	0.14%
2019/04/11	64	30.44	100	30.41	30.70	-36	10,145	-0.35%
2019/04/10	17	28.38	1	28.15	28.55	16	9,180	0.17%
2019/04/09	12	28.09	1	28.10	27.85	11	9,094	0.12%
2019/04/08	3	27.67	1	27.95	27.50	2	9,061	0.02%
2019/04/03	1	27.70	51	27.70	27.60	-50	9,079	-0.55%
2019/04/02	1	27.25	1	27.75	27.25	0	9,083	0.00%
2019/04/01	1	27.30	7	27.47	27.30	-6	9,101	-0.07%
2019/03/28	4	26.65	0	0.00	26.65	4	9,332	0.04%
2019/03/27	0	0.00	1	26.55	26.90	-1	9,489	-0.01%
2019/03/26	3	26.15	0	0.00	26.05	3	9,577	0.03%
2019/03/25	2	26.30	0	0.00	26.10	2	9,814	0.02%
2019/03/22	7	27.21	11	27.60	27.15	-4	9,900	-0.04%
2019/03/21	9	27.24	10	27.31	27.55	-1	10,038	-0.01%
2019/03/20	2	26.58	4	26.60	26.55	-2	10,738	-0.02%
2019/03/19	28	26.62	5	26.81	26.70	23	10,914	0.21%
2019/03/18	11	26.11	1	26.45	26.25	10	10,916	0.09%
2019/03/15	1	27.15	1	27.50	27.15	0	10,826	0.00%
2019/03/14	2	28.00	0	0.00	27.70	2	10,870	0.02%
2019/03/13	10	28.00	2	28.35	28.00	8	11,142	0.07%
2019/03/12	1	27.70	0	0.00	27.70	1	11,336	0.01%
2019/03/11	2	27.43	0	0.00	27.50	2	11,605	0.02%
2019/03/08	1	28.00	0	0.00	27.70	1	12,319	0.01%
2019/03/07	0	0.00	1	28.80	28.50	-1	13,170	-0.01%
2019/03/06	1	28.80	6	28.70	28.70	-5	13,509	-0.04%
2019/03/05	2	28.88	0	0.00	28.75	2	13,769	0.01%
2019/03/04	6	29.14	0	0.00	29.30	6	13,904	0.04%
2019/02/27	8	28.79	13	28.97	28.75	-5	13,919	-0.04%
2019/02/26	7	30.14	6	30.17	29.45	1	13,911	0.01%
2019/02/25	0	0.00	12	30.25	30.25	-12	13,990	-0.09%
2019/02/22	18	30.51	12	30.67	30.10	6	14,172	0.04%
2019/02/21	4	30.08	0	0.00	30.20	4	14,153	0.03%
2019/02/20	0	0.00	2	30.45	30.15	-2	14,199	-0.01%
2019/02/19	3	30.22	3	30.47	30.15	0	14,224	0.00%
2019/02/18	17	30.05	0	0.00	29.95	17	14,215	0.12%
2019/02/15	25	31.12	25	32.15	31.00	0	14,082	0.00%
2019/02/14	13	31.21	4	31.59	31.25	9	13,848	0.06%
2019/02/13	31	31.88	34	31.86	31.35	-3	13,838	-0.02%
2019/02/12	23	31.12	10	31.15	31.30	13	13,648	0.10%
2019/02/11	18	30.48	44	30.41	31.15	-26	13,564	-0.19%
2019/01/29	2	28.70	10	28.90	28.90	-8	13,385	-0.06%
2019/01/28	10	29.35	5	29.32	29.00	5	13,834	0.04%
2019/01/25	0	0.00	2	28.90	28.75	-2	14,039	-0.01%
2019/01/24	32	28.81	24	28.53	28.40	8	14,141	0.06%
2019/01/23	0	0.00	1	28.15	28.25	-1	13,989	-0.01%
2019/01/22	6	28.98	3	28.65	28.10	3	14,086	0.02%
2019/01/21	3	29.00	15	29.39	28.80	-12	13,979	-0.09%
2019/01/18	0	0.00	1	28.50	29.05	-1	13,906	-0.01%
2019/01/17	12	28.90	6	28.82	28.40	6	13,893	0.04%
2019/01/16	12	28.05	14	28.42	28.95	-2	13,553	-0.01%
2019/01/15	2	27.20	5	26.99	27.05	-3	13,306	-0.02%
2019/01/14	5	26.30	4	26.25	26.25	1	13,137	0.01%
2019/01/11	8	26.89	6	26.87	26.40	2	13,213	0.02%
2019/01/10	1	26.85	6	26.52	26.85	-5	13,196	-0.04%
2019/01/09	8	26.91	4	27.29	26.40	4	13,169	0.03%
2019/01/08	3	27.03	9	27.16	26.75	-6	13,080	-0.05%
2019/01/07	0	0.00	5	26.72	26.85	-5	12,900	-0.04%
2019/01/04	4	24.28	13	23.60	24.45	-9	12,832	-0.07%
2019/01/03	2	25.70	3	25.45	25.45	-1	12,756	-0.01%
2019/01/02	3	25.85	1	25.80	25.70	2	12,860	0.02%
2018/12/28	3	25.45	5	25.60	25.45	-2	12,985	-0.02%
2018/12/27	0	0.00	2	25.65	25.45	-2	13,109	-0.02%
2018/12/26	12	25.79	9	25.35	24.95	3	13,064	0.02%
2018/12/25	4	25.26	3	25.70	25.60	1	13,032	0.01%
2018/12/24	0	0.00	1	26.50	26.50	-1	12,977	-0.01%
2018/12/22	3	26.32	2	26.35	26.25	1	13,007	0.01%
2018/12/21	4	25.89	9	26.53	26.95	-5	13,020	-0.04%
2018/12/20	15	25.71	3	25.62	25.65	12	12,743	0.09%
2018/12/19	7	25.59	2	25.58	25.45	5	12,634	0.04%
2018/12/18	14	26.01	17	25.73	26.00	-3	12,559	-0.02%
2018/12/17	2	27.28	2	27.83	27.25	0	12,402	0.00%
2018/12/14	22	27.67	21	27.43	27.70	1	12,378	0.01%
2018/12/13	34	29.99	9	30.13	28.80	25	12,204	0.20%
2018/12/12	3	28.58	7	28.75	29.70	-4	11,430	-0.03%
2018/12/11	2	27.05	6	27.07	27.00	-4	11,257	-0.04%
2018/12/10	11.2	26.79	0	0.00	26.70	11.2	11,295	0.10%
2018/12/07	0	0.00	4	28.24	28.10	-4	11,245	-0.04%
2018/12/06	11	27.90	1	29.30	27.55	10	11,175	0.09%
2018/12/05	20	30.27	1	30.55	30.25	19	10,997	0.17%
2018/12/04	7	31.81	9	31.48	31.50	-2	10,949	-0.02%
2018/12/03	29	32.13	12	32.02	31.90	17	10,750	0.16%
2018/11/30	25	29.74	85	30.17	31.25	-60	10,080	-0.60%
2018/11/29	4	28.20	59	27.29	28.45	-55	9,212	-0.60%
2018/11/28	101	25.55	29	25.66	25.90	72	8,915	0.81%	大買/
2018/11/27	5	24.36	8	24.51	24.80	-3	8,751	-0.03%
2018/11/26	1	23.75	1	23.60	23.75	0	8,657	0.00%
2018/11/23	1	23.90	2	23.60	23.45	-1	8,811	-0.01%
2018/11/22	13	25.03	20	25.86	24.25	-7	9,015	-0.08%
2018/11/21	3	25.68	1	26.05	25.55	2	8,951	0.02%
2018/11/20	3	25.38	4	25.90	25.75	-1	8,885	-0.01%
2018/11/19	2	25.35	9	25.46	25.65	-7	8,898	-0.08%
2018/11/16	3	24.80	4	24.99	24.60	-1	9,020	-0.01%
2018/11/15	5	24.35	3	24.57	24.45	2	9,163	0.02%
2018/11/14	6	24.08	2	24.40	24.10	4	9,169	0.04%
2018/11/13	3	23.37	1	23.85	24.15	2	9,201	0.02%
2018/11/12	4	23.58	5	24.28	24.10	-1	9,232	-0.01%
2018/11/09	9	23.87	1	23.80	23.80	8	9,218	0.09%
2018/11/08	3	24.93	1	24.90	24.65	2	9,232	0.02%
2018/11/07	3	25.70	4	25.61	25.80	-1	9,204	-0.01%
2018/11/06	5	25.03	9	25.33	24.30	-4	9,220	-0.04%
2018/11/05	20	26.59	11	26.11	25.75	9	9,225	0.10%
2018/11/02	3	25.70	10	25.45	26.00	-7	8,734	-0.08%
2018/11/01	4	23.25	9	23.62	23.65	-5	8,434	-0.06%
2018/10/31	1	22.25	2	21.95	22.25	-1	8,304	-0.01%
2018/10/30	2	20.80	6	20.82	21.00	-4	8,139	-0.05%
2018/10/29	2	20.35	7	20.41	20.30	-5	8,095	-0.06%
2018/10/26	3	20.78	3	20.00	20.30	0	8,223	0.00%
2018/10/25	11	21.01	5	20.82	20.75	6	8,232	0.07%
2018/10/24	1	23.15	0	0.00	23.05	1	8,230	0.01%
2018/10/23	2	23.43	0	0.00	23.00	2	8,421	0.02%
2018/10/22	2	23.45	5	23.83	23.90	-3	8,524	-0.04%
2018/10/19	5	22.93	1	23.00	23.25	4	8,669	0.05%
2018/10/18	1	24.50	1	24.85	24.50	0	8,841	0.00%
2018/10/17	1	24.25	1	24.90	24.25	0	8,960	0.00%
2018/10/16	4	24.50	4	25.03	24.50	0	9,063	0.00%
2018/10/15	13	24.60	2	24.58	24.75	11	9,181	0.12%
2018/10/12	2	23.75	0	0.00	24.05	2	9,501	0.02%
2018/10/11	1	23.40	5	23.16	23.05	-4	9,716	-0.04%
2018/10/09	2	25.28	4	25.53	25.60	-2	9,883	-0.02%
2018/10/08	10	27.37	13	25.97	26.30	-3	9,900	-0.03%
2018/10/05	14	28.92	2	29.03	28.60	12	9,810	0.12%
2018/10/04	3	31.85	1	31.55	31.75	2	9,787	0.02%
2018/10/03	7	32.11	1	33.20	32.05	6	9,966	0.06%
2018/10/02	2	33.30	7	33.28	33.40	-5	10,174	-0.05%
2018/10/01	19	33.36	2	33.05	33.00	17	10,261	0.17%
2018/09/28	14	32.53	1	33.05	32.35	13	10,444	0.12%
2018/09/27	3	33.47	3	33.90	33.30	0	10,643	0.00%
2018/09/26	6	33.99	1	33.55	33.65	5	10,919	0.05%
2018/09/25	2	33.45	4	34.03	33.95	-2	11,420	-0.02%
2018/09/21	3	32.68	0	0.00	32.85	3	11,721	0.03%
2018/09/20	2	32.75	1	33.20	31.60	1	11,692	0.01%
2018/09/19	2	33.20	0	0.00	33.20	2	11,730	0.02%
2018/09/18	3	33.27	2	33.28	33.20	1	11,875	0.01%
2018/09/17	1	34.35	4	33.98	34.35	-3	11,951	-0.03%
2018/09/14	2	34.58	3	34.00	34.65	-1	12,053	-0.01%
2018/09/13	3	34.28	3	33.92	33.45	0	12,211	0.00%
2018/09/12	4	34.14	6	33.93	33.95	-2	12,365	-0.02%
2018/09/11	2	33.63	3	33.92	34.10	-1	12,775	-0.01%
2018/09/10	10	35.20	4	35.44	33.50	6	12,938	0.05%
2018/09/07	2	37.10	3	37.78	37.20	-1	13,031	-0.01%
2018/09/06	7	38.94	1	38.70	38.20	6	13,277	0.05%
2018/09/05	2	40.55	3	40.43	39.70	-1	13,695	-0.01%
2018/09/04	4	39.81	2	39.75	40.35	2	14,177	0.01%
2018/09/03	2	39.95	2	40.10	38.80	0	14,395	0.00%
2018/08/30	4	41.63	6	41.38	41.85	-2	14,713	-0.01%
2018/08/29	3	40.57	7	39.68	40.90	-4	14,755	-0.03%
2018/08/27	15	39.25	15	39.42	39.60	0	15,665	0.00%
2018/08/24	3	37.53	2	37.88	38.35	1	16,260	0.01%
2018/08/23	24	38.63	13	37.96	37.90	11	16,866	0.07%
2018/08/22	31	37.74	34	37.72	39.20	-3	17,355	-0.02%
2018/08/21	3	36.90	2	36.88	37.20	1	17,414	0.01%
2018/08/20	2	36.35	1	36.60	36.05	1	17,824	0.01%
2018/08/17	2	37.68	1	38.70	37.05	1	18,015	0.01%
2018/08/16	4	37.41	18	36.29	37.80	-14	18,146	-0.08%
2018/08/15	3	37.68	1	37.65	37.40	2	18,284	0.01%
2018/08/14	3	38.50	5	38.44	39.20	-2	18,368	-0.01%
2018/08/13	5	38.14	7	38.03	37.45	-2	18,516	-0.01%
2018/08/10	14	41.79	9	41.36	41.00	5	18,671	0.03%
2018/08/09	8	44.59	1	44.75	44.70	7	18,662	0.04%
2018/08/07	2	44.93	6	45.23	45.30	-4	19,748	-0.02%
2018/08/06	2	44.15	4	44.71	44.50	-2	19,966	-0.01%
2018/08/03	5	44.17	1	44.70	45.10	4	20,087	0.02%
2018/08/02	1	45.90	1	44.50	43.25	0	20,151	0.00%
2018/08/01	10	47.24	11	46.58	46.35	-1	20,139	0.00%
2018/07/31	14	47.21	15	46.91	47.00	-1	20,239	0.00%
2018/07/30	5	47.58	4	48.73	46.45	1	20,574	0.00%
2018/07/27	5	48.32	16	48.24	48.65	-11	20,620	-0.05%
2018/07/26	23	47.42	23	47.32	47.65	0	20,598	0.00%
2018/07/25	34	46.47	32	46.91	47.10	2	20,590	0.01%
2018/07/24	13	44.58	29	44.41	44.95	-16	20,477	-0.08%
2018/07/23	35	43.53	25.4	43.85	43.50	9.6	20,442	0.05%
2018/07/20	14	44.80	14	45.08	43.50	0	20,453	0.00%
2018/07/19	24	45.06	11	44.87	44.80	13	20,503	0.06%
2018/07/18	18	48.45	13	46.59	45.85	5	20,485	0.02%
2018/07/17	13	50.67	13	51.06	50.90	0	20,276	0.00%
2018/07/16	13	50.35	5	51.30	49.65	8	20,265	0.04%
2018/07/13	3	52.53	4	52.40	52.00	-1	20,283	0.00%
2018/07/12	3	52.27	4	52.25	52.60	-1	20,531	0.00%
2018/07/11	11	52.13	6	52.78	51.80	5	20,832	0.02%
2018/07/10	7	52.67	2	53.20	52.40	5	20,859	0.02%
2018/07/09	5	54.44	1	54.00	54.00	4	20,861	0.02%
2018/07/06	21	55.01	9	55.44	55.50	12	20,896	0.06%
2018/07/05	9	59.74	10	58.28	57.90	-1	20,969	0.00%
2018/07/04	8	60.39	18	59.75	59.30	-10	20,875	-0.05%
2018/07/03	26	61.26	14	61.69	61.50	12	20,903	0.06%
2018/07/02	8	59.78	12	59.98	59.30	-4	20,719	-0.02%
2018/06/29	2	57.00	3	56.83	57.00	-1	20,522	0.00%
2018/06/28	3	55.67	3	56.37	55.80	0	20,679	0.00%
2018/06/27	4	57.70	7	58.89	57.60	-3	21,421	-0.01%
2018/06/26	7	57.19	5	57.42	57.60	2	21,661	0.01%
2018/06/25	5	57.38	2	58.20	56.70	3	22,331	0.01%
2018/06/22	11	59.05	21	58.46	58.40	-10	22,758	-0.04%
2018/06/21	24	58.55	9	58.56	57.80	15	22,747	0.07%
2018/06/20	17	59.44	12	59.12	57.60	5	22,667	0.02%
2018/06/19	8	57.86	2	58.00	57.00	6	22,460	0.03%
2018/06/15	23	60.90	18	61.04	59.50	5	22,427	0.02%
2018/06/14	5	59.92	7	60.67	59.60	-2	22,244	-0.01%
2018/06/13	19	61.20	4	62.53	58.70	15	21,992	0.07%
2018/06/12	6	63.27	15	62.88	65.10	-9	21,603	-0.04%
2018/06/11	4	60.50	6	61.05	60.00	-2	21,153	-0.01%
2018/06/08	10	61.22	10	60.59	59.60	0	21,069	0.00%
2018/06/07	15	60.79	15	60.29	59.80	0	20,875	0.00%
2018/06/06	19	61.46	16	61.26	60.60	3	20,827	0.01%
2018/06/05	21	63.45	13	62.55	60.60	8	21,042	0.04%
2018/06/04	9	67.53	9	67.58	64.40	0	20,988	0.00%
2018/06/01	30	62.75	29	64.56	66.60	1	20,470	0.00%
2018/05/31	10	62.58	13	63.64	60.60	-3	19,774	-0.02%
2018/05/30	7	60.19	46.6	59.04	61.20	-39.6	19,175	-0.21%
2018/05/29	2	56.90	10	57.42	57.20	-8	18,789	-0.04%
2018/05/28	24	57.42	11	57.22	56.70	13	18,734	0.07%
2018/05/25	3	53.07	10	52.50	53.80	-7	18,330	-0.04%
2018/05/24	15	50.86	17	51.99	51.80	-2	18,130	-0.01%
2018/05/23	10	49.97	17	50.11	50.10	-7	18,104	-0.04%
2018/05/22	6	51.20	9	51.53	50.70	-3	17,897	-0.02%
2018/05/21	10	51.24	0	0.00	50.60	10	17,741	0.06%
2018/05/18	10	54.42	5	54.30	52.10	5	17,470	0.03%
2018/05/17	7	58.03	29	59.13	57.30	-22	17,203	-0.13%
2018/05/16	60	59.57	10	58.71	58.20	50	17,002	0.29%
2018/05/15	15	57.41	15	58.15	59.10	0	16,351	0.00%
2018/05/14	6	53.85	7	53.29	53.80	-1	16,107	-0.01%
2018/05/11	19	52.39	31	51.45	50.60	-12	15,878	-0.08%
2018/05/10	8	53.13	11	53.02	52.60	-3	15,750	-0.02%
2018/05/09	1	51.10	0	0.00	51.10	1	15,652	0.01%
2018/05/08	6	52.65	0	0.00	51.60	6	15,544	0.04%
2018/05/07	26	52.31	25	52.54	54.00	1	15,424	0.01%
2018/05/04	2	51.15	6	50.78	51.00	-4	15,013	-0.03%
2018/05/03	1	48.75	0	0.00	48.50	1	14,859	0.01%
2018/05/02	2	49.60	0	0.00	48.10	2	15,094	0.01%
2018/04/30	2	50.40	5	50.24	50.50	-3	15,025	-0.02%
2018/04/27	2	48.08	3	48.18	48.65	-1	15,052	-0.01%
2018/04/26	12	47.37	20	47.49	47.80	-8	15,154	-0.05%
2018/04/25	15	48.14	11	47.58	46.90	4	15,449	0.03%
2018/04/24	6	46.31	9	47.14	47.75	-3	15,601	-0.02%
2018/04/23	16	49.79	10	49.53	47.65	6	15,674	0.04%
2018/04/20	6	49.73	7	50.47	50.00	-1	16,131	-0.01%
2018/04/19	4	49.48	1	49.70	49.90	3	16,878	0.02%
2018/04/18	3	48.60	3	48.45	49.05	0	16,811	0.00%
2018/04/17	5	50.13	5	49.41	47.55	0	16,604	0.00%
2018/04/16	6	53.67	1	53.60	52.70	5	16,259	0.03%
2018/04/13	2	54.80	7	54.33	54.60	-5	16,165	-0.03%
2018/04/12	5	55.60	5	56.04	55.90	0	16,055	0.00%
2018/04/11	18	56.14	28	55.99	57.30	-10	16,235	-0.06%
2018/04/10	28	54.34	20	54.78	52.40	8	16,328	0.05%
2018/04/09	8	56.46	13	57.07	54.00	-5	16,599	-0.03%
2018/04/03	12	53.68	13	53.72	55.50	-1	16,941	-0.01%
2018/04/02	1	50.70	14	50.19	50.60	-13	16,618	-0.08%
2018/03/31	11	50.04	6	50.68	49.80	5	16,814	0.03%
2018/03/30	26	51.36	21	51.06	49.50	5	16,775	0.03%
2018/03/29	1	48.05	14	47.00	48.35	-13	15,886	-0.08%
2018/03/28	28	46.60	17	46.25	46.50	11	15,454	0.07%
2018/03/27	19	45.60	37	46.20	46.40	-18	14,681	-0.12%
2018/03/26	0	0.00	5	41.57	42.20	-5	14,229	-0.04%
2018/03/23	6	39.78	2	40.25	39.50	4	14,181	0.03%
2018/03/22	25	41.08	28	42.83	41.00	-3	14,100	-0.02%
2018/03/21	4	40.91	20	41.69	42.00	-16	13,843	-0.12%
2018/03/20	0	0.00	3	40.50	39.75	-3	13,608	-0.02%
2018/03/15	1	39.60	0	0.00	39.70	1	13,402	0.01%
2018/03/14	2	41.10	4	40.70	40.30	-2	13,392	-0.01%
2018/03/13	2	39.95	0	0.00	39.85	2	13,261	0.02%
2018/03/12	0	0.00	13	40.34	40.20	-13	13,267	-0.10%
2018/03/09	11	40.84	3	40.80	39.40	8	13,276	0.06%
2018/03/08	1	40.70	9	39.80	40.65	-8	13,007	-0.06%
2018/03/07	3	38.32	6	39.13	37.80	-3	12,640	-0.02%
2018/03/06	3	37.97	0	0.00	37.75	3	12,779	0.02%
2018/03/05	2	38.75	10	38.25	37.50	-8	13,422	-0.06%
2018/03/02	17	39.61	2	39.65	39.10	15	13,869	0.11%
2018/03/01	1	38.00	20	37.15	39.40	-19	13,587	-0.14%
2018/02/26	0	0.00	3	38.30	37.65	-3	13,563	-0.02%
2018/02/23	21	37.99	7	38.11	37.65	14	13,544	0.10%
2018/02/21	0	0.00	1	34.70	35.50	-1	13,554	-0.01%
2018/02/12	42	33.30	42	33.33	33.90	0	13,482	0.00%
2018/02/09	71	30.97	71	31.51	31.85	0	13,447	0.00%
2018/02/08	1	33.80	0	0.00	33.20	1	13,354	0.01%
2018/02/07	0	0.00	10	34.55	34.60	-10	13,440	-0.07%
2018/02/06	3	33.80	2	33.93	32.35	1	13,389	0.01%
2018/02/05	1	34.20	2	35.28	35.80	-1	13,266	-0.01%
2018/02/01	0	0.00	2	37.30	36.60	-2	13,289	-0.02%
2018/01/31	5	37.03	0	0.00	36.45	5	13,308	0.04%
2018/01/30	5	37.15	2	37.58	36.90	3	13,336	0.02%
2018/01/29	1	38.80	4	38.85	38.25	-3	13,305	-0.02%
2018/01/26	2	38.00	10	37.35	38.95	-8	13,367	-0.06%
2018/01/25	18	39.91	18	39.08	37.90	0	13,386	0.00%
2018/01/24	5	39.00	0	0.00	38.70	5	13,297	0.04%
2018/01/23	13	38.80	1	38.95	38.30	12	13,411	0.09%
2018/01/22	2	39.20	5	39.77	39.40	-3	13,872	-0.02%
2018/01/19	24	39.38	11	39.26	39.90	13	14,166	0.09%
2018/01/18	70	39.92	76	39.58	38.90	-6	13,806	-0.04%
2018/01/17	34	38.69	29	39.47	39.70	5	13,511	0.04%
2018/01/16	35	37.66	21	38.07	38.55	14	13,081	0.11%
2018/01/15	94	36.95	105	35.77	38.10	-11	12,653	-0.09%	大賣/
2018/01/12	7	35.12	0	0.00	34.65	7	11,733	0.06%
2018/01/11	3	34.35	3	34.05	34.10	0	11,646	0.00%
2018/01/10	20	33.45	1	33.45	33.40	19	11,639	0.16%
2018/01/08	3	35.05	3	35.45	34.35	0	11,867	0.00%
2018/01/05	2	35.95	18	35.99	36.15	-16	11,897	-0.13%
2018/01/04	3	33.68	18	34.44	35.30	-15	11,835	-0.13%
2018/01/03	32	33.90	6	33.79	33.55	26	11,730	0.22%
2018/01/02	5	31.80	33	32.66	32.40	-28	11,342	-0.25%