強茂 (2481)-永豐金-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
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－永豐金-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

永豐金-中和券商分點個股進出
永豐金-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
2024/04/18	2	56.70	0	0.00	56.80	2	1,389	0.14%
2024/04/16	2	56.80	0	0.00	55.80	2	1,411	0.14%
2024/04/11	0	0.00	2	58.80	59.70	-2	1,380	-0.14%
2024/04/08	4	58.93	0	0.00	59.10	4	1,462	0.27%
2024/04/03	0	0.00	1	58.10	58.20	-1	1,459	-0.07%
2024/04/01	0	0.00	4	57.50	57.80	-4	1,497	-0.27%
2024/03/28	0	58.00	0	0.00	57.40	0	1,568	0.00%
2024/03/27	4	57.40	7	57.99	57.70	-3	1,591	-0.19%
2024/03/25	2	58.15	0	0.00	57.80	2	1,625	0.12%
2024/03/21	1	57.00	2	57.00	57.00	-1	1,777	-0.06%
2024/03/18	2	56.40	0	0.00	56.90	2	2,253	0.09%
2024/03/13	2	58.30	0	0.00	58.40	2	2,361	0.08%
2024/03/08	1	60.40	0	0.00	59.20	1	2,410	0.04%
2024/03/07	3	60.60	0	0.00	60.30	3	2,431	0.12%
2024/03/06	2	61.00	0	0.00	60.90	2	2,561	0.08%
2024/03/05	1	61.50	1	61.20	61.20	0	2,838	0.00%
2024/03/01	0	0.00	1	62.50	62.00	-1	2,874	-0.03%
2024/02/27	1	61.90	0	0.00	62.00	1	2,876	0.03%
2024/02/26	0	0.00	1	62.70	62.90	-1	2,878	-0.03%
2024/02/23	3	62.60	0	0.00	62.20	3	2,878	0.10%
2024/02/21	1	62.80	1	63.50	63.50	0	2,900	0.00%
2024/02/20	1	63.20	1	63.20	62.90	0	2,896	0.00%
2024/02/02	0	0.00	0.1	62.00	61.80	-0.1	2,901	0.00%
2024/01/26	0	0.00	1	63.30	63.30	-1	2,879	-0.03%
2024/01/25	0	0.00	0.3	63.40	63.50	-0.3	2,885	-0.01%
2024/01/23	0	0.00	1	64.30	64.30	-1	2,899	-0.03%
2024/01/22	0	0.00	2	63.40	63.90	-2	2,893	-0.07%
2024/01/19	0	0.00	2.5	63.04	63.00	-2.5	2,895	-0.09%
2024/01/17	3	64.43	1	64.20	63.10	2	2,895	0.07%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/11	2	63.10	0	0.00	63.90	2	2,783	0.07%
2024/01/10	2.1	63.37	0	0.00	62.90	2.1	2,804	0.07%
2024/01/09	3.1	64.35	0	0.00	63.90	3.1	2,783	0.11%
2024/01/08	1.1	65.58	0	0.00	64.90	1.1	2,771	0.04%
2024/01/05	0.2	65.05	0	0.00	64.70	0.2	2,770	0.01%
2024/01/03	3	65.60	0	0.00	65.70	3	2,741	0.11%
2023/12/29	6	67.60	0	0.00	67.30	6	2,646	0.23%
2023/12/28	0	0.00	15	67.97	67.80	-15	2,629	-0.57%
2023/12/27	8	68.66	0	0.00	68.50	8	2,589	0.31%
2023/12/26	5	69.00	0	0.00	69.00	5	2,568	0.19%
2023/12/25	12	69.48	1	70.30	69.30	11	2,552	0.43%
2023/12/22	0	0.00	2	69.20	69.60	-2	2,486	-0.08%
2023/12/21	7	68.50	1	68.60	68.60	6	2,460	0.24%
2023/12/20	11	69.85	7	70.20	68.60	4	2,439	0.16%
2023/12/19	11	68.58	7	69.04	68.50	4	2,392	0.17%
2023/12/18	0	0.00	1	69.60	69.30	-1	2,342	-0.04%
2023/12/15	16	72.00	39	72.17	69.30	-23	2,231	-1.03%
2023/12/14	1	69.90	1	70.30	70.30	0	1,847	0.00%
2023/12/12	4	69.50	0	0.00	69.00	4	1,771	0.23%
2023/12/11	1	70.00	13	69.19	69.00	-12	1,776	-0.68%
2023/12/08	20	68.53	4	68.80	68.60	16	1,714	0.93%
2023/12/07	0	0.00	1	67.10	67.10	-1	1,699	-0.06%
2023/12/06	4	67.80	0	0.00	67.90	4	1,696	0.24%
2023/12/05	0	0.00	1	68.10	68.70	-1	1,673	-0.06%
2023/12/04	1	68.90	2	68.80	68.50	-1	1,630	-0.06%
2023/12/01	2	70.90	3	70.40	70.20	-1	1,573	-0.06%
2023/11/30	9	70.86	7	69.01	70.70	2	1,431	0.14%
2023/11/29	6	65.53	8	64.81	65.90	-2	1,156	-0.17%
2023/11/28	1	63.80	0	0.00	63.80	1	1,104	0.09%
2023/11/27	8	63.25	0	0.00	63.00	8	1,117	0.72%
2023/11/22	4	63.70	0	0.00	63.80	4	1,142	0.35%
2023/11/21	0	0.00	4	64.20	63.70	-4	1,146	-0.35%
2023/11/15	1	61.40	2	61.45	61.60	-1	1,156	-0.09%
2023/11/13	5	59.82	5	59.70	59.70	0	1,189	0.00%
2023/11/10	2	60.10	2	59.90	59.90	0	1,207	0.00%
2023/11/09	2	61.45	2	60.80	60.80	0	1,210	0.00%
2023/11/08	1	61.60	1	62.00	62.00	0	1,248	0.00%
2023/11/03	1	61.20	0	0.00	61.00	1	1,449	0.07%
2023/11/01	1	59.90	1	60.00	60.00	0	1,499	0.00%
2023/10/18	1	62.90	0	0.00	63.20	1	2,129	0.05%
2023/10/13	4	64.60	4	65.10	64.40	0	2,994	0.00%
2023/10/04	4	63.70	0	0.00	63.80	4	5,391	0.07%
2023/10/02	0	0.00	4	64.40	64.60	-4	5,621	-0.07%
2023/09/28	0	0.00	5	63.50	64.00	-5	5,639	-0.09%
2023/09/27	4	63.60	0	0.00	63.50	4	5,672	0.07%
2023/09/26	0	0.00	5	64.56	64.00	-5	5,682	-0.09%
2023/09/20	5	65.46	3	65.00	65.00	2	5,714	0.03%
2023/09/19	4	66.23	3	65.80	65.80	1	5,784	0.02%
2023/09/18	0	0.00	19	67.20	67.10	-19	5,793	-0.33%
2023/09/14	8	67.04	7	67.20	67.20	1	5,800	0.02%
2023/09/13	2	65.80	1	65.50	65.80	1	5,789	0.02%
2023/09/12	0	0.00	1	66.20	65.80	-1	5,816	-0.02%
2023/09/07	0	0.00	40	65.33	64.70	-40	5,837	-0.69%
2023/09/06	19	65.50	0	0.00	65.30	19	5,877	0.32%
2023/09/05	1	65.70	2	66.00	65.80	-1	5,961	-0.02%
2023/09/04	6	64.13	6	64.90	64.90	0	5,958	0.00%
2023/09/01	0	0.00	4	64.30	64.30	-4	5,963	-0.07%
2023/08/31	30	63.90	0	0.00	64.20	30	5,992	0.50%
2023/08/29	5	61.40	5	62.70	62.70	0	6,070	0.00%
2023/08/28	5	61.78	5	61.60	61.60	0	6,075	0.00%
2023/08/24	10	62.75	10	62.60	62.60	0	6,106	0.00%
2023/08/18	1	63.50	0	0.00	63.10	1	6,202	0.02%
2023/08/11	1	65.50	0	0.00	65.20	1	6,171	0.02%
2023/08/10	7	67.01	0	0.00	66.80	7	6,139	0.11%
2023/08/09	0	0.00	2	69.95	70.30	-2	6,052	-0.03%
2023/08/08	1	72.00	1	72.10	71.80	0	6,001	0.00%
2023/08/04	1	71.80	0	0.00	71.30	1	6,010	0.02%
2023/08/02	3	73.20	2	71.60	71.70	1	6,010	0.02%
2023/08/01	3	73.93	4	73.23	73.50	-1	5,947	-0.02%
2023/07/31	1	73.60	2	73.30	72.70	-1	5,894	-0.02%
2023/07/28	1	74.60	1	74.70	74.80	0	5,830	0.00%
2023/07/27	3	77.23	1	77.70	77.80	2	5,781	0.03%
2023/07/26	0	0.00	1	76.30	75.40	-1	5,704	-0.02%
2023/07/25	1	76.50	0	0.00	76.50	1	5,677	0.02%
2023/07/24	0	0.00	4	76.20	76.30	-4	5,619	-0.07%
2023/07/21	1	77.50	1	77.50	77.70	0	5,525	0.00%
2023/07/20	2	78.20	3	78.47	78.60	-1	5,494	-0.02%
2023/07/19	3	79.53	3	78.43	77.60	0	5,426	0.00%
2023/07/18	7	81.94	5	80.84	79.90	2	5,296	0.04%
2023/07/17	16	79.57	24	79.71	80.10	-8	4,748	-0.17%
2023/07/14	7	77.50	3	77.63	78.00	4	4,388	0.09%
2023/07/13	7	75.73	6	76.57	75.20	1	4,225	0.02%
2023/07/12	17	78.20	8.2	78.90	76.30	8.8	4,058	0.22%
2023/07/11	26	77.11	34	76.69	79.00	-8	3,399	-0.24%
2023/07/10	3	71.20	23	71.86	71.90	-20	2,663	-0.75%
2023/07/06	1	69.80	0	0.00	69.60	1	2,535	0.04%
2023/07/05	3	70.13	4	70.18	70.10	-1	2,547	-0.04%
2023/07/03	13	69.79	4	69.60	69.40	9	2,600	0.35%
2023/06/27	0	0.00	3	70.00	68.90	-3	3,105	-0.10%
2023/06/26	6	69.57	2	69.40	69.80	4	3,064	0.13%
2023/06/20	1	68.20	0	0.00	68.20	1	3,213	0.03%
2023/06/19	4	67.73	0	0.00	67.80	4	3,365	0.12%
2023/06/16	0	0.00	5	69.18	68.90	-5	3,404	-0.15%
2023/06/15	0	0.00	3	69.80	69.80	-3	3,655	-0.08%
2023/06/13	5	70.80	0.6	70.80	70.90	4.4	3,720	0.12%
2023/06/12	0.4	71.00	3.4	71.53	70.80	-3	3,760	-0.08%
2023/06/09	4	71.25	9	70.73	70.90	-5	3,746	-0.13%
2023/06/08	2	69.10	0	0.00	69.10	2	3,751	0.05%
2023/06/06	2	69.50	0	0.00	69.40	2	3,969	0.05%
2023/06/05	0.2	71.20	1	71.30	71.00	-0.8	4,284	-0.02%
2023/06/02	3	70.77	7	71.27	71.00	-4	4,565	-0.09%
2023/05/31	0	0.00	1	70.40	70.00	-1	4,813	-0.02%
2023/05/29	0	0.00	6	70.33	70.20	-6	4,800	-0.12%
2023/05/26	0	0.00	6	68.50	68.50	-6	4,761	-0.13%
2023/05/24	0	0.00	6	68.10	68.20	-6	4,776	-0.13%
2023/05/19	1	67.60	3	67.50	67.00	-2	4,807	-0.04%
2023/05/18	0	0.00	3	66.90	66.90	-3	4,852	-0.06%
2023/05/17	0	0.00	3	66.10	66.00	-3	4,888	-0.06%
2023/05/16	0	0.00	1	65.60	65.80	-1	4,896	-0.02%
2023/05/15	1	64.70	0	0.00	64.70	1	4,903	0.02%
2023/05/12	0	0.00	1	65.70	65.80	-1	4,943	-0.02%
2023/05/11	4	65.68	1	65.30	65.30	3	4,979	0.06%
2023/05/10	0	0.00	8	66.96	66.70	-8	5,006	-0.16%
2023/05/09	2	65.35	0	0.00	65.00	2	5,044	0.04%
2023/05/08	6	66.60	2	67.10	66.80	4	5,100	0.08%
2023/05/03	1	66.40	0	0.00	66.70	1	5,474	0.02%
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%
2023/04/27	1	63.50	0	0.00	64.30	1	5,616	0.02%
2023/04/25	0	0.00	4	64.00	64.30	-4	5,597	-0.07%
2023/04/24	1	66.60	0	0.00	66.60	1	5,574	0.02%
2023/04/21	8	67.51	0	0.00	66.80	8	5,571	0.14%
2023/04/20	1	69.70	2	69.20	69.20	-1	5,542	-0.02%
2023/04/19	13	70.78	0	0.00	70.60	13	5,551	0.23%
2023/04/18	17	72.55	16	71.73	71.60	1	5,527	0.02%
2023/04/17	0	0.00	6	71.97	72.20	-6	5,455	-0.11%
2023/04/14	3	69.83	0	0.00	69.90	3	5,370	0.06%
2023/04/13	11	70.91	1	71.00	70.10	10	5,323	0.19%
2023/04/12	4	72.23	8	72.43	71.80	-4	5,283	-0.08%
2023/04/11	3	71.67	1	72.00	72.00	2	5,249	0.04%
2023/04/10	0	0.00	7	71.54	71.70	-7	5,239	-0.13%
2023/04/07	9	71.30	1	72.10	71.50	8	5,213	0.15%
2023/04/06	0	0.00	11	71.98	71.70	-11	5,181	-0.21%
2023/03/31	0	0.00	4	71.15	71.30	-4	5,147	-0.08%
2023/03/30	7	70.80	1	70.80	70.80	6	5,119	0.12%
2023/03/29	2	70.80	3	71.63	71.00	-1	5,091	-0.02%
2023/03/28	7	71.27	18	71.85	70.50	-11	4,993	-0.22%
2023/03/27	1	69.90	0	0.00	69.90	1	4,707	0.02%
2023/03/24	2	69.90	0	0.00	70.00	2	4,711	0.04%
2023/03/23	3	70.07	0	0.00	70.30	3	4,743	0.06%
2023/03/22	5	72.22	18	72.15	72.00	-13	4,658	-0.28%
2023/03/21	8	70.99	1	70.70	71.30	7	4,563	0.15%
2023/03/20	27	71.56	24	72.18	71.00	3	4,701	0.06%
2023/03/15	2	69.85	3	69.60	69.00	-1	4,388	-0.02%
2023/03/14	1	68.50	0	0.00	68.10	1	4,401	0.02%
2023/03/13	20	68.40	24	67.83	69.10	-4	4,451	-0.09%
2023/03/10	19	69.87	1	69.80	69.40	18	4,458	0.40%
2023/03/09	2	71.70	0	0.00	71.70	2	4,608	0.04%
2023/03/08	42	73.00	27	73.24	72.10	15	4,625	0.32%
2023/03/07	14	71.59	20	71.69	71.80	-6	4,341	-0.14%
2023/03/06	10	70.57	12	70.42	70.70	-2	4,092	-0.05%
2023/03/03	2	66.25	1	67.00	66.50	1	3,800	0.03%
2023/03/02	1	66.10	1	65.90	65.90	0	3,820	0.00%
2023/03/01	3	66.60	2	66.20	66.30	1	3,827	0.03%
2023/02/24	8	66.94	7	66.91	66.80	1	3,849	0.03%
2023/02/23	1	66.70	1	66.90	66.50	0	3,851	0.00%
2023/02/22	4	66.03	0	0.00	66.20	4	3,873	0.10%
2023/02/21	1	67.60	0	0.00	67.60	1	3,879	0.03%
2023/02/20	1	67.40	1	67.40	67.50	0	3,947	0.00%
2023/02/17	10	66.81	5	67.00	66.90	5	3,966	0.13%
2023/02/16	8	67.71	9	67.59	67.70	-1	3,962	-0.03%
2023/02/15	7	66.67	7	67.24	66.30	0	3,941	0.00%
2023/02/13	1	66.60	1	66.40	66.50	0	3,927	0.00%
2023/02/10	2	67.40	5	67.20	67.00	-3	3,946	-0.08%
2023/02/07	1	68.30	2	68.90	69.10	-1	3,901	-0.03%
2023/02/06	1	68.40	10	69.20	68.60	-9	3,895	-0.23%
2023/02/03	0	0.00	7	68.97	69.10	-7	3,846	-0.18%
2023/02/02	0	0.00	4	67.90	68.10	-4	3,694	-0.11%
2023/02/01	15	66.93	6	67.30	67.10	9	3,638	0.25%
2023/01/31	0	0.00	3	66.23	66.30	-3	3,600	-0.08%
2023/01/30	3	64.80	2	65.40	65.30	1	3,581	0.03%
2023/01/17	0	0.00	1	62.80	62.80	-1	3,502	-0.03%
2023/01/13	6	62.57	6	61.82	61.80	0	3,544	0.00%
2023/01/09	1	62.90	6	62.65	63.00	-5	3,665	-0.14%
2023/01/05	3	60.20	5	60.58	60.10	-2	3,756	-0.05%
2023/01/04	5	59.80	9	60.12	59.80	-4	3,793	-0.11%
2023/01/03	2	58.80	6	58.30	59.10	-4	3,826	-0.10%
2022/12/30	10	58.35	10	57.90	57.90	0	3,839	0.00%
2022/12/29	10	57.55	10	57.90	57.90	0	3,869	0.00%
2022/12/28	10	59.45	9	58.40	58.40	1	3,943	0.03%
2022/12/27	10	60.15	11	60.42	60.40	-1	3,945	-0.03%
2022/12/26	9	60.10	8	60.00	60.00	1	3,975	0.03%
2022/12/23	6	59.58	6	60.43	60.40	0	4,039	0.00%
2022/12/22	10	61.00	10	60.60	60.60	0	4,080	0.00%
2022/12/21	5	61.68	5	60.60	60.60	0	4,149	0.00%
2022/12/19	12	63.28	11	63.87	63.90	1	4,177	0.02%
2022/12/15	7	65.51	8	65.40	65.40	-1	4,215	-0.02%
2022/12/13	7	64.56	11	64.55	64.60	-4	4,113	-0.10%
2022/12/12	9	64.52	13	65.17	64.20	-4	4,051	-0.10%
2022/12/09	13	62.38	11	62.25	62.20	2	3,860	0.05%
2022/12/07	14	63.24	14	62.10	62.10	0	3,924	0.00%
2022/12/06	8	63.84	0	0.00	63.50	8	3,934	0.20%
2022/12/05	6	65.07	1	65.10	66.00	5	3,979	0.13%
2022/12/02	8	65.76	7	65.91	65.70	1	4,065	0.02%
2022/12/01	13	65.56	24.1	65.90	65.60	-11.1	4,047	-0.27%
2022/11/30	20.1	62.61	21	62.37	63.10	-1	3,926	-0.02%
2022/11/29	19	60.75	17	60.72	60.70	2	3,892	0.05%
2022/11/28	8	60.95	3	61.60	61.30	5	3,919	0.13%
2022/11/25	15	60.67	6	60.45	60.40	9	4,007	0.22%
2022/11/24	0	0.00	2	60.70	60.70	-2	4,036	-0.05%
2022/11/23	10	59.20	11	59.21	59.20	-1	4,057	-0.02%
2022/11/22	11	59.17	20	59.15	58.90	-9	4,165	-0.22%
2022/11/21	5	60.60	6	60.37	60.30	-1	4,361	-0.02%
2022/11/18	20	60.68	13	60.18	60.00	7	4,769	0.15%
2022/11/17	2	61.30	0	0.00	61.50	2	4,768	0.04%
2022/11/16	2	59.45	10	60.27	60.40	-8	4,782	-0.17%
2022/11/15	4	59.18	11	58.93	59.30	-7	4,748	-0.15%
2022/11/14	1	58.50	6	58.80	58.60	-5	4,871	-0.10%
2022/11/11	12	58.68	12	58.60	58.10	0	5,017	0.00%
2022/11/10	9	57.69	5	58.10	58.10	4	5,312	0.08%
2022/11/09	2	58.70	9	58.57	58.70	-7	5,539	-0.13%
2022/11/08	5	58.50	5	57.30	57.30	0	5,579	0.00%
2022/11/07	2	57.85	1	58.40	58.30	1	5,601	0.02%
2022/11/04	10	57.45	15	57.53	57.80	-5	5,692	-0.09%
2022/11/03	0	0.00	2	57.60	58.00	-2	5,743	-0.03%
2022/11/02	13	57.05	25	57.25	57.20	-12	5,835	-0.21%
2022/11/01	4	55.80	7	55.67	55.90	-3	5,908	-0.05%
2022/10/31	7	54.53	8	55.04	55.10	-1	6,159	-0.02%
2022/10/28	19	54.47	30	53.77	53.70	-11	6,484	-0.17%
2022/10/27	13	54.75	23	55.21	55.60	-10	6,538	-0.15%
2022/10/26	15	53.67	11	53.81	53.80	4	6,519	0.06%
2022/10/25	7	53.17	7	53.07	53.10	0	6,497	0.00%
2022/10/24	14	53.56	19	53.58	53.10	-5	6,523	-0.08%
2022/10/21	17	52.72	8	53.21	52.10	9	6,565	0.14%
2022/10/20	22	52.19	27	53.06	53.30	-5	6,603	-0.08%
2022/10/19	3	53.37	0	0.00	53.20	3	6,675	0.04%
2022/10/18	24	52.78	24	53.39	53.60	0	6,692	0.00%
2022/10/17	15	50.34	15	51.75	52.00	0	6,812	0.00%
2022/10/14	16	52.66	20	52.39	53.00	-4	7,022	-0.06%
2022/10/13	6	51.27	9	49.35	49.10	-3	7,058	-0.04%
2022/10/12	34	53.37	10	53.20	53.20	24	7,066	0.34%
2022/10/11	27	54.83	16	54.20	54.20	11	7,092	0.16%
2022/10/07	17	57.23	7	57.20	57.20	10	7,117	0.14%
2022/10/06	17	57.46	22	57.97	58.00	-5	7,179	-0.07%
2022/10/05	33	58.15	24	57.25	57.10	9	7,199	0.13%
2022/10/04	1	58.10	4	58.63	58.60	-3	7,171	-0.04%
2022/10/03	7	56.29	6	57.00	57.20	1	7,236	0.01%
2022/09/30	8	54.78	41	56.84	57.00	-33	7,381	-0.45%
2022/09/29	6	55.17	5	56.00	56.00	1	7,404	0.01%
2022/09/28	1	56.30	10	55.50	55.00	-9	7,415	-0.12%
2022/09/27	2	58.70	20	59.50	59.50	-18	7,453	-0.24%
2022/09/26	40	59.98	10.3	57.90	57.90	29.7	7,571	0.39%
2022/09/23	29	63.19	15	62.00	62.00	14	7,628	0.18%
2022/09/22	8	63.11	8	64.00	64.00	0	7,688	0.00%
2022/09/21	21	64.81	10	64.40	64.40	11	7,686	0.14%
2022/09/20	6	65.53	5	65.40	65.40	1	7,731	0.01%
2022/09/19	6	65.28	6	65.05	65.00	0	7,790	0.00%
2022/09/16	7	65.64	6	65.57	65.50	1	7,829	0.01%
2022/09/15	22	67.00	15	67.24	66.40	7	7,899	0.09%
2022/09/14	6	64.78	6	67.12	67.40	0	7,925	0.00%
2022/09/13	23	67.49	13	67.07	67.00	10	7,975	0.13%
2022/09/12	15	67.47	11	67.73	67.80	4	8,102	0.05%
2022/09/08	13	66.60	50	67.06	68.50	-37	8,290	-0.45%
2022/09/07	14	62.74	36	64.41	64.40	-22	8,456	-0.26%
2022/09/06	51	65.44	30	63.60	63.60	21	8,418	0.25%
2022/09/05	48	68.47	20	68.15	67.50	28	8,364	0.33%
2022/09/02	4	69.63	7	69.76	69.70	-3	8,340	-0.04%
2022/09/01	15	69.57	4	69.05	68.90	11	8,309	0.13%
2022/08/31	0	0.00	5	69.74	69.90	-5	8,199	-0.06%
2022/08/30	0.1	69.30	17	69.08	69.10	-17	8,195	-0.21%
2022/08/29	29	68.46	3	68.60	68.30	26	8,202	0.32%
2022/08/26	21	70.78	34	71.69	71.60	-13	8,191	-0.16%
2022/08/25	21.1	71.01	39	70.20	70.10	-18	8,089	-0.22%
2022/08/24	23	67.96	17	68.40	68.10	6	7,866	0.08%
2022/08/23	20	68.24	10	68.20	68.20	10	8,076	0.12%
2022/08/22	6	69.13	0	0.00	69.30	6	8,299	0.07%
2022/08/19	13.1	70.05	1	69.90	69.90	12.1	8,332	0.15%
2022/08/18	5.1	69.34	6	70.00	70.40	-0.9	8,275	-0.01%
2022/08/17	22	71.47	5	72.00	71.00	17	8,186	0.21%
2022/08/16	1	69.40	13	68.96	70.20	-12	7,927	-0.15%
2022/08/15	4.6	66.69	21	66.83	67.90	-16.4	7,819	-0.21%
2022/08/12	6	66.20	1	66.80	66.20	5	7,855	0.06%
2022/08/11	22	67.03	10	67.34	66.30	12	7,936	0.15%
2022/08/10	17	66.91	12	67.57	66.80	5	8,128	0.06%
2022/08/09	12	67.80	5	68.10	67.40	7	8,351	0.08%
2022/08/08	38	65.99	37	66.75	67.30	1	8,537	0.01%
2022/08/05	12	68.00	10	68.11	67.60	2	8,520	0.02%
2022/08/04	2	65.80	8	65.14	66.70	-6	8,413	-0.07%
2022/08/03	15	63.20	17	63.16	63.40	-2	8,327	-0.02%
2022/08/02	0	0.00	5	63.50	63.50	-5	8,470	-0.06%
2022/08/01	0	0.00	1	65.40	64.80	-1	8,563	-0.01%
2022/07/29	0	0.00	4	65.00	65.00	-4	8,652	-0.05%
2022/07/28	0	0.00	3	64.90	63.80	-3	8,937	-0.03%
2022/07/27	2	63.80	4	63.90	64.50	-2	8,971	-0.02%
2022/07/26	14	63.59	4	63.50	62.60	10	9,027	0.11%
2022/07/25	5	65.04	2	65.00	65.10	3	9,039	0.03%
2022/07/22	2	65.60	3	65.93	65.80	-1	9,176	-0.01%
2022/07/21	18	65.03	10	65.69	66.20	8	9,223	0.09%
2022/07/20	7	62.51	19	62.35	62.40	-12	9,154	-0.13%
2022/07/19	3	60.80	5	61.08	60.90	-2	9,272	-0.02%
2022/07/18	4	59.78	4	60.25	59.80	0	9,442	0.00%
2022/07/15	3	58.10	6	58.85	59.00	-3	9,747	-0.03%
2022/07/14	20	57.90	12	57.00	58.30	8	10,055	0.08%
2022/07/13	11	55.81	8	56.93	55.80	3	10,347	0.03%
2022/07/12	30	55.85	15	55.02	54.80	15	10,689	0.14%
2022/07/11	3	57.60	6	58.55	58.10	-3	10,957	-0.03%
2022/07/08	10	57.71	12	58.48	58.00	-2	11,017	-0.02%
2022/07/07	14	54.35	12	55.48	55.80	2	10,898	0.02%
2022/07/06	12	55.78	11	54.14	53.90	1	10,894	0.01%
2022/07/05	5	55.90	11	56.33	56.50	-6	10,938	-0.05%
2022/07/04	10	58.10	16	57.05	56.90	-6	10,930	-0.05%
2022/07/01	11	62.30	26	59.35	57.90	-15	11,029	-0.14%
2022/06/30	10	64.45	6	63.60	63.00	4	11,036	0.04%
2022/06/28	3	68.40	0	0.00	68.00	3	11,908	0.03%
2022/06/27	3	69.63	21	69.65	70.00	-18	13,329	-0.14%
2022/06/24	4	66.95	9	67.63	67.00	-5	13,453	-0.04%
2022/06/23	11	65.68	11	66.30	66.30	0	13,603	0.00%
2022/06/22	12	67.75	0	0.00	66.60	12	13,864	0.09%
2022/06/21	7	68.29	12	68.36	69.40	-5	14,058	-0.04%
2022/06/20	26	67.72	37	66.69	66.10	-11	14,344	-0.08%
2022/06/17	22	69.36	20	69.89	69.10	2	14,401	0.01%
2022/06/16	21	77.64	17	78.31	71.60	4	14,233	0.03%
2022/06/15	0	0.00	3	79.50	79.00	-3	14,183	-0.02%
2022/06/14	4	78.73	2	78.35	78.90	2	14,341	0.01%
2022/06/13	6	80.07	10	79.60	79.50	-4	14,314	-0.03%
2022/06/10	1	80.90	4	81.80	81.80	-3	14,409	-0.02%
2022/06/09	11	81.47	0	0.00	81.50	11	14,480	0.08%
2022/06/08	12	81.08	4	81.90	80.80	8	14,506	0.06%
2022/06/07	1	81.40	2	81.45	81.50	-1	14,549	-0.01%
2022/06/06	11	81.52	3	81.70	81.40	8	14,548	0.05%
2022/06/02	13	83.25	4	83.77	83.10	9	14,535	0.06%
2022/06/01	16	84.66	11	84.87	84.00	5	14,505	0.03%
2022/05/31	8	84.11	0	0.00	83.80	8	14,345	0.06%
2022/05/30	5	83.58	13	83.06	84.50	-8	14,193	-0.06%
2022/05/27	0	0.00	2	80.60	80.20	-2	13,953	-0.01%
2022/05/26	5	79.60	6	79.23	78.90	-1	13,935	-0.01%
2022/05/25	5	78.10	13	79.98	80.20	-8	13,923	-0.06%
2022/05/24	6	79.33	2	80.80	78.70	4	13,997	0.03%
2022/05/23	12.3	81.77	9	81.88	81.20	3.3	14,026	0.02%
2022/05/20	3	81.33	2	81.40	81.20	1	14,123	0.01%
2022/05/19	11	78.92	9	79.91	81.20	2	14,577	0.01%
2022/05/18	17	81.36	4	81.85	81.20	13	14,594	0.09%
2022/05/17	6	80.15	17	80.56	82.40	-11	14,434	-0.08%
2022/05/16	19	79.66	17	80.22	78.40	2	14,348	0.01%
2022/05/13	8	76.48	12	77.20	77.20	-4	14,440	-0.03%
2022/05/12	15	76.19	12	75.70	75.50	3	14,713	0.02%
2022/05/11	5	76.64	8	77.43	77.10	-3	15,081	-0.02%
2022/05/10	17	74.01	19	75.48	75.50	-2	14,961	-0.01%
2022/05/09	19	78.45	10	77.64	77.10	9	15,062	0.06%
2022/05/06	11	79.67	11	80.56	81.20	0	15,546	0.00%
2022/05/05	7	81.36	12	81.73	81.40	-5	15,572	-0.03%
2022/05/04	8	78.90	8	78.68	78.60	0	15,326	0.00%
2022/05/03	4	77.68	6	77.80	77.90	-2	15,547	-0.01%
2022/04/29	16	77.06	12	76.17	76.10	4	15,578	0.03%
2022/04/28	15	74.10	14	75.84	76.00	1	15,557	0.01%
2022/04/27	17	72.54	19	75.24	76.10	-2	15,466	-0.01%
2022/04/26	23	78.51	24	77.85	77.00	-1	15,339	-0.01%
2022/04/25	20	80.19	11	78.77	78.70	9	15,252	0.06%
2022/04/22	14	82.91	14	82.88	82.80	0	15,120	0.00%
2022/04/21	7	83.06	8	82.54	84.60	-1	14,983	-0.01%
2022/04/20	34	80.49	27.2	80.25	80.80	6.9	14,855	0.05%
2022/04/19	2.1	81.75	0	0.00	80.60	2.1	14,623	0.01%
2022/04/18	121	82.33	117	83.59	82.00	4	14,444	0.03%	大買/大賣/
2022/04/15	23	85.91	24	85.15	85.00	-1	14,235	-0.01%
2022/04/14	10	92.88	0	0.00	90.80	10	14,260	0.07%
2022/04/13	7	94.01	9	94.26	93.80	-2	14,192	-0.01%
2022/04/12	10	94.25	4	95.45	93.30	6	14,352	0.04%
2022/04/11	11	95.46	0	0.00	95.00	11	14,407	0.08%
2022/04/08	9	98.38	7	98.83	98.10	2	14,392	0.01%
2022/04/07	12.1	99.19	0	0.00	98.00	12.1	14,346	0.08%
2022/04/06	4	99.23	8	100.91	101.50	-4	14,168	-0.03%
2022/04/01	2	99.95	1	99.10	100.50	1	14,162	0.01%
2022/03/31	21.1	104.17	5	103.80	102.00	16.1	13,986	0.12%
2022/03/30	26	105.50	55.1	106.17	105.00	-29.1	13,567	-0.21%
2022/03/29	15	99.40	23	99.80	98.80	-8	12,340	-0.06%
2022/03/28	19	98.73	3	100.00	98.40	16	12,524	0.13%
2022/03/25	32	99.38	27	99.88	99.90	5	12,582	0.04%
2022/03/24	9	97.54	14	97.92	97.80	-5	12,322	-0.04%
2022/03/23	22	100.26	14.5	100.77	99.60	7.5	12,188	0.06%
2022/03/22	16.3	102.80	3.1	103.04	102.50	13.2	12,003	0.11%
2022/03/21	8	104.63	3.1	105.15	105.00	4.9	11,884	0.04%
2022/03/18	11	103.05	7.1	103.88	105.00	3.9	11,866	0.03%
2022/03/17	6	100.53	10	101.24	102.00	-4	11,702	-0.03%
2022/03/16	0.4	96.50	0	0.00	96.30	0.4	11,705	0.00%
2022/03/15	10	97.71	3	99.60	95.00	7	11,863	0.06%
2022/03/14	6	101.67	5.1	102.77	102.00	0.9	11,960	0.01%
2022/03/11	7	99.31	7.1	100.57	101.00	-0.1	12,395	0.00%
2022/03/10	11	100.21	10.1	101.05	99.50	1	12,755	0.01%
2022/03/09	4	97.30	5	96.12	97.70	-1	13,630	-0.01%
2022/03/08	3	96.43	7.1	96.87	93.70	-4.1	13,895	-0.03%
2022/03/07	1.2	98.73	1	97.50	97.30	0.2	14,153	0.00%
2022/03/04	2	101.00	6	101.42	101.50	-4	14,469	-0.03%
2022/03/03	3	103.50	5	103.50	103.00	-2	14,750	-0.01%
2022/03/02	6	102.75	1	102.50	103.50	5	14,986	0.03%
2022/03/01	0	0.00	1	102.50	103.50	-1	15,294	-0.01%
2022/02/25	3	102.00	4	100.50	100.50	-1	15,771	-0.01%
2022/02/24	1	101.50	2.3	99.43	99.40	-1.3	16,240	-0.01%
2022/02/23	0.1	102.25	3.4	103.09	104.00	-3.3	16,640	-0.02%
2022/02/22	3.1	103.12	14	103.96	102.50	-10.9	17,811	-0.06%
2022/02/21	44.1	111.21	23.2	109.66	106.00	20.9	18,081	0.12%
2022/02/18	3.4	106.93	19	107.11	109.00	-15.6	17,897	-0.09%
2022/02/17	12.3	106.31	7	106.93	107.00	5.3	18,019	0.03%
2022/02/16	12	107.46	13	107.88	107.00	-1	18,175	-0.01%
2022/02/15	14	108.21	14	107.54	105.00	0	18,300	0.00%
2022/02/14	5	105.90	12	105.92	106.00	-7	18,441	-0.04%
2022/02/11	15.2	104.93	17	105.35	105.00	-1.8	18,444	-0.01%
2022/02/10	1	102.50	3.3	101.86	103.00	-2.3	18,668	-0.01%
2022/02/09	21	103.40	13	103.04	103.00	8	19,384	0.04%
2022/02/08	19.3	101.29	21	100.22	102.00	-1.7	19,523	-0.01%
2022/02/07	4.1	93.23	9	93.78	95.00	-4.9	19,910	-0.02%
2022/01/26	4	90.23	2	90.40	90.50	2	20,923	0.01%
2022/01/25	9	91.08	9	91.84	89.50	0	22,423	0.00%
2022/01/24	0	0.00	1	86.10	91.30	-1	22,697	0.00%
2022/01/21	7	89.23	6	89.32	88.70	1	23,536	0.00%
2022/01/20	3	90.03	2	89.75	90.30	1	24,081	0.00%
2022/01/19	12	90.88	12	91.05	90.40	0	24,609	0.00%
2022/01/18	8.1	93.06	4	93.03	92.40	4.1	25,087	0.02%
2022/01/17	14	90.39	1	91.60	92.00	13	25,652	0.05%
2022/01/14	15	89.20	28	89.35	89.30	-13	26,174	-0.05%
2022/01/13	36	91.34	35	91.11	90.60	1	27,169	0.00%
2022/01/12	2	92.65	0	0.00	92.70	2	27,947	0.01%
2022/01/11	6	94.77	1	96.20	93.70	5	28,558	0.02%
2022/01/10	5	96.18	8	97.88	98.60	-3	28,664	-0.01%
2022/01/07	24	95.99	4	96.58	95.00	20	28,617	0.07%
2022/01/06	2	100.00	1	100.00	100.50	1	28,343	0.00%
2022/01/05	8.1	102.19	0	0.00	102.00	8.1	28,453	0.03%
2022/01/04	3	104.50	2	105.75	104.00	1	28,502	0.00%
2022/01/03	3	106.67	1	106.50	105.50	2	28,716	0.01%
2021/12/30	4	107.38	3	107.00	107.00	1	28,796	0.00%
2021/12/29	3	106.83	10	107.10	107.00	-7	28,910	-0.02%
2021/12/28	5	108.90	6	109.58	108.00	-1	29,134	0.00%
2021/12/27	1	107.50	2	109.00	109.00	-1	29,185	0.00%
2021/12/24	11	109.91	5	112.30	107.50	6	29,287	0.02%
2021/12/23	2	110.25	12	110.46	111.50	-10	29,125	-0.03%
2021/12/22	12	110.13	5	109.70	108.00	7	29,022	0.02%
2021/12/21	9	108.22	10	108.70	108.00	-1	28,709	0.00%
2021/12/20	3	104.00	2	105.00	105.00	1	28,555	0.00%
2021/12/17	3	105.50	2	104.00	104.50	1	28,800	0.00%
2021/12/16	5	106.80	11	107.23	109.00	-6	28,899	-0.02%
2021/12/15	0	0.00	7	104.21	106.00	-7	28,763	-0.02%
2021/12/14	3	103.00	0.2	104.50	102.50	2.8	28,719	0.01%
2021/12/13	2	105.25	1	106.00	106.00	1	28,701	0.00%
2021/12/10	7	106.00	5	105.70	105.00	2	28,726	0.01%
2021/12/09	10	109.95	1	109.00	109.00	9	28,660	0.03%
2021/12/08	4	112.13	10	112.45	112.00	-6	28,764	-0.02%
2021/12/07	20	112.30	19	112.45	110.00	1	28,852	0.00%
2021/12/06	24.2	111.63	18	112.19	113.00	6.2	28,486	0.02%
2021/12/03	16	112.72	32.2	112.82	111.50	-16.2	28,344	-0.06%
2021/12/02	16	110.09	11	109.36	107.00	5	27,818	0.02%
2021/12/01	11	110.23	18.1	111.19	110.50	-7.1	27,901	-0.03%
2021/11/30	10	107.15	16.2	108.29	110.50	-6.2	28,112	-0.02%
2021/11/29	21	103.90	17	103.56	106.00	4	28,267	0.01%
2021/11/26	37.1	106.04	37	105.01	103.50	0.1	28,113	0.00%
2021/11/25	43	111.12	17	109.09	108.00	26	27,981	0.09%
2021/11/24	26	109.12	26	109.96	112.00	0	27,809	0.00%
2021/11/23	17	109.44	18	108.83	106.00	-1	27,568	0.00%
2021/11/22	25	110.72	12	109.92	108.50	13	27,561	0.05%
2021/11/19	46	111.93	71	112.19	111.50	-25	27,864	-0.09%
2021/11/18	18	105.19	12	105.29	106.00	6	27,212	0.02%
2021/11/17	9	102.44	7	101.71	102.00	2	27,315	0.01%
2021/11/16	6.2	100.90	3	100.67	98.20	3.2	27,667	0.01%
2021/11/15	13.1	100.27	13.2	100.50	100.50	-0.1	28,029	0.00%
2021/11/12	4	101.50	2	103.25	100.50	2	28,240	0.01%
2021/11/11	18.2	99.67	18	100.06	101.00	0.2	28,331	0.00%
2021/11/10	6.1	97.22	2	96.15	97.90	4.1	28,092	0.01%
2021/11/09	22.1	99.10	28.1	98.28	98.00	-6	27,946	-0.02%
2021/11/08	38	101.70	24.1	102.90	99.20	13.9	27,499	0.05%
2021/11/05	16	109.44	17.2	108.02	110.00	-1.2	26,953	0.00%
2021/11/04	34.2	112.27	38	112.79	110.00	-3.8	26,808	-0.01%
2021/11/03	28.2	109.02	26.4	108.82	108.00	1.8	26,125	0.01%
2021/11/02	37.2	118.79	17	116.26	111.50	20.2	25,206	0.08%
2021/11/01	3	121.17	11	122.23	123.50	-8	23,823	-0.03%
2021/10/29	8	114.31	12	112.71	112.50	-4	23,484	-0.02%
2021/10/28	10.2	108.17	10	109.80	107.50	0.2	22,973	0.00%
2021/10/27	22	107.61	26	106.96	107.00	-4	22,734	-0.02%
2021/10/26	31	107.08	25	107.78	101.50	6	22,334	0.03%
2021/10/25	16	104.72	24.1	104.88	105.50	-8.1	22,136	-0.04%
2021/10/22	31	102.19	17	102.50	101.50	14	22,045	0.06%
2021/10/21	26	101.09	29	100.93	100.50	-3	22,333	-0.01%
2021/10/20	38	97.63	18	98.01	96.80	20	22,038	0.09%
2021/10/19	8	98.09	29.3	98.56	101.50	-21.3	22,139	-0.10%
2021/10/18	4	92.63	5	93.86	92.60	-1	21,900	0.00%
2021/10/15	3	92.07	1	91.90	91.40	2	22,556	0.01%
2021/10/14	1	88.50	4	89.00	89.00	-3	23,483	-0.01%
2021/10/13	5	90.92	8	89.00	87.40	-3	23,748	-0.01%
2021/10/12	11	94.58	15	94.29	93.30	-4	24,108	-0.02%
2021/10/08	9	92.92	11	93.15	94.00	-2	24,790	-0.01%
2021/10/07	2	89.20	3	89.83	89.50	-1	25,392	0.00%
2021/10/06	5	87.34	4	87.43	86.20	1	25,823	0.00%
2021/10/05	12	84.91	11	85.48	86.50	1	26,290	0.00%
2021/10/04	1	84.10	1	83.90	81.10	0	26,522	0.00%
2021/10/01	1	83.10	0.1	84.20	84.10	0.9	26,890	0.00%
2021/09/29	7	87.87	1	89.00	87.70	6	28,122	0.02%
2021/09/28	0	0.00	0.1	92.60	91.80	-0.1	28,938	0.00%
2021/09/27	1	95.70	0	0.00	94.60	1	29,581	0.00%
2021/09/24	2	95.95	0	96.30	95.00	2	30,007	0.01%
2021/09/23	1	93.10	6	94.13	95.40	-5	30,217	-0.02%
2021/09/22	1	90.50	1	90.50	90.20	0	30,320	0.00%
2021/09/17	0	0.00	1	91.10	92.30	-1	31,093	0.00%
2021/09/16	1	92.80	3	91.33	90.40	-2	31,844	-0.01%
2021/09/15	0	0.00	1	91.20	92.30	-1	32,181	0.00%
2021/09/14	11	91.99	12.1	92.54	91.70	-1.1	32,862	0.00%
2021/09/13	6.3	95.13	5	94.58	92.30	1.3	33,164	0.00%
2021/09/10	5	91.96	0	0.00	94.90	5	33,443	0.01%
2021/09/09	1	91.10	0	0.00	93.90	1	34,291	0.00%
2021/09/08	3.1	93.20	2	91.80	90.50	1.1	35,196	0.00%
2021/09/07	7	92.36	10	93.15	94.30	-3	35,488	-0.01%
2021/09/06	7	96.74	4	97.38	94.50	3	35,198	0.01%
2021/09/03	20	96.70	14	97.94	98.50	6	34,882	0.02%
2021/09/02	16.1	103.00	4	102.00	100.50	12.1	34,527	0.03%
2021/09/01	3	109.50	5.1	109.98	111.00	-2.1	34,572	-0.01%
2021/08/31	7	107.57	2.2	107.97	108.50	4.9	34,495	0.01%
2021/08/30	2	108.75	2.2	109.14	110.00	-0.2	34,408	0.00%
2021/08/27	1	107.00	1	110.00	106.50	0	34,340	0.00%
2021/08/26	6	113.00	3	112.83	111.50	3	34,147	0.01%
2021/08/25	13.2	111.47	43	113.98	113.00	-29.9	34,077	-0.09%
2021/08/24	22	109.25	17	109.59	107.50	5	33,308	0.02%
2021/08/23	20	107.68	12.1	107.83	106.00	7.9	32,775	0.02%
2021/08/20	17.2	103.81	14	103.82	105.00	3.2	32,351	0.01%
2021/08/19	1	100.00	2	101.25	99.00	-1	31,672	0.00%
2021/08/18	1	100.00	4.5	95.78	100.00	-3.5	31,083	-0.01%
2021/08/17	3	98.00	5	95.64	91.00	-2	30,700	-0.01%
2021/08/16	6	98.22	8	98.75	98.90	-2	30,369	-0.01%
2021/08/13	9.5	98.38	1	99.50	97.00	8.5	30,232	0.03%
2021/08/12	1	101.00	1	102.50	103.00	0	30,107	0.00%
2021/08/11	2	99.30	4	99.63	97.60	-2	29,975	-0.01%
2021/08/10	3	99.13	2	100.05	101.00	1	29,776	0.00%
2021/08/09	2	101.75	2.1	101.95	100.50	-0.1	29,579	0.00%
2021/08/06	1	107.50	3	108.33	108.50	-2	29,399	-0.01%
2021/08/05	9	110.06	5	108.90	108.50	4	29,282	0.01%
2021/08/04	9.3	115.47	4	112.25	113.00	5.3	29,279	0.02%
2021/08/03	6	114.67	2	115.25	113.50	4	29,284	0.01%
2021/08/02	2	107.50	3	110.33	111.50	-1	28,915	0.00%
2021/07/30	3.1	105.90	3	106.50	102.50	0.1	28,598	0.00%
2021/07/29	25.4	106.28	23.2	106.44	107.00	2.2	28,473	0.01%
2021/07/28	84	106.18	78	106.26	104.50	6	28,180	0.02%
2021/07/27	20	119.58	14	121.04	114.50	6	27,765	0.02%
2021/07/26	40.8	115.71	42	116.18	115.50	-1.2	27,020	0.00%
2021/07/23	33.1	113.47	29	113.09	110.00	4.1	26,312	0.02%
2021/07/22	12	109.29	24.8	110.86	113.50	-12.8	25,352	-0.05%
2021/07/21	38.4	107.76	34.2	107.87	103.50	4.2	25,114	0.02%
2021/07/20	5	104.50	55.2	101.07	108.50	-50.2	24,422	-0.21%
2021/07/19	14	102.57	12	102.75	100.00	2	23,783	0.01%
2021/07/16	8	101.14	34	100.62	102.50	-26	24,120	-0.11%
2021/07/15	8	97.15	10.6	97.74	100.00	-2.6	24,054	-0.01%
2021/07/14	43.1	99.31	3	101.37	98.10	40.1	23,919	0.17%
2021/07/13	7.1	110.93	6	111.58	109.00	1.1	23,126	0.00%
2021/07/12	1	102.50	7	105.43	105.50	-6	22,646	-0.03%
2021/07/09	2	95.75	36	95.80	96.00	-34	22,042	-0.15%
2021/07/08	4.4	97.25	5.3	95.45	94.80	-1	21,711	0.00%
2021/07/07	14.6	96.48	2	96.70	93.60	12.6	21,344	0.06%
2021/07/06	7	91.81	7	91.36	92.60	0	20,611	0.00%
2021/07/05	36	91.30	34	94.88	90.50	2	20,264	0.01%
2021/07/02	6	84.63	12	84.93	87.60	-6	19,651	-0.03%
2021/07/01	39	82.27	4	80.00	79.70	35	19,370	0.18%
2021/06/30	5	83.76	7	84.99	86.20	-2	19,562	-0.01%
2021/06/29	0	0.00	1	80.80	78.70	-1	19,614	-0.01%
2021/06/28	12	82.18	10	80.34	79.60	2	19,407	0.01%
2021/06/25	6	78.42	15	80.48	81.80	-9	18,838	-0.05%
2021/06/24	10	73.40	12	74.52	74.40	-2	18,163	-0.01%
2021/06/23	7	71.91	19.3	72.07	74.50	-12.3	17,792	-0.07%
2021/06/22	0	0.00	2	69.40	69.90	-2	17,070	-0.01%
2021/06/21	1	69.80	2	68.70	66.20	-1	16,679	-0.01%
2021/06/18	12	68.02	7	67.87	68.90	5	16,156	0.03%
2021/06/17	10	64.67	6	64.63	65.20	4	15,070	0.03%
2021/06/16	1	61.10	2	60.35	61.00	-1	14,076	-0.01%
2021/06/10	2	57.50	3	56.53	57.00	-1	13,668	-0.01%
2021/06/09	2	56.40	1	57.10	56.50	1	13,562	0.01%
2021/06/08	1	53.70	1	54.80	54.80	0	13,053	0.00%
2021/06/02	1	54.20	5	55.70	52.90	-4	13,253	-0.03%
2021/06/01	0	0.00	4	51.70	52.00	-4	12,855	-0.03%
2021/05/31	0	0.00	2	51.00	51.20	-2	12,919	-0.02%
2021/05/28	1	48.80	2	49.00	50.60	-1	13,004	-0.01%
2021/05/27	3	48.53	2	48.58	48.35	1	13,181	0.01%
2021/05/26	3	48.00	0	0.00	48.40	3	13,217	0.02%
2021/05/25	1	48.10	1	48.00	47.85	0	13,317	0.00%
2021/05/24	1	45.20	1	46.80	46.25	0	13,390	0.00%
2021/05/21	0	0.00	7	45.01	46.15	-7	13,538	-0.05%
2021/05/20	7	44.12	2	43.85	43.85	5	13,616	0.04%
2021/05/19	12	43.79	30	44.77	45.60	-18	13,604	-0.13%
2021/05/17	4	40.86	3	39.90	39.60	1	13,515	0.01%
2021/05/14	113	46.31	100	44.54	43.95	13	13,471	0.10%	大買/
2021/05/13	1	41.55	0	0.00	44.00	1	13,381	0.01%
2021/05/12	6	46.32	2	47.45	43.50	4	13,348	0.03%
2021/05/11	1	47.85	19	46.51	46.60	-18	13,217	-0.14%
2021/05/10	1	52.20	0	0.00	51.10	1	13,093	0.01%
2021/05/07	1	52.20	9	51.60	53.60	-8	13,597	-0.06%
2021/05/05	9	50.90	0	0.00	50.90	9	13,569	0.07%
2021/05/04	2	53.50	6	52.82	52.40	-4	13,623	-0.03%
2021/04/29	4	59.08	1	60.30	59.00	3	13,737	0.02%
2021/04/28	3	60.43	1	61.30	60.50	2	13,804	0.01%
2021/04/27	5	60.18	0	0.00	60.20	5	13,935	0.04%
2021/04/26	1	62.20	0	0.00	62.70	1	13,805	0.01%
2021/04/23	6	62.22	12	62.77	62.40	-6	13,876	-0.04%
2021/04/22	13	62.68	11	63.46	60.50	2	13,695	0.01%
2021/04/21	5	60.16	17	61.35	61.70	-12	13,209	-0.09%
2021/04/20	40	59.46	41	59.82	59.50	-1	12,870	-0.01%
2021/04/19	2.1	56.02	0	0.00	56.70	2.1	12,514	0.02%
2021/04/16	7	55.47	0	0.00	56.00	7	12,781	0.05%
2021/04/13	0	0.00	10	55.60	55.80	-10	13,158	-0.08%
2021/04/12	7	57.36	1	56.50	57.10	6	13,235	0.05%
2021/04/09	1	58.80	0	0.00	58.60	1	13,439	0.01%
2021/04/08	0	0.00	9	60.08	60.70	-9	14,110	-0.06%
2021/04/07	14	58.91	3	58.87	59.60	11	14,202	0.08%
2021/04/06	6	57.77	16	57.38	59.60	-10	14,068	-0.07%
2021/04/01	7	56.10	2	55.55	54.50	5	13,793	0.04%
2021/03/31	3	54.07	6	53.97	53.50	-3	14,143	-0.02%
2021/03/30	1	54.20	3	54.53	54.00	-2	15,208	-0.01%
2021/03/29	0	0.00	4	54.50	54.60	-4	16,146	-0.02%
2021/03/25	1	53.20	0	0.00	52.20	1	16,368	0.01%
2021/03/23	1	52.80	5	53.50	53.00	-4	16,589	-0.02%
2021/03/22	0	0.00	1	55.70	54.40	-1	16,726	-0.01%
2021/03/18	0	0.00	6	54.78	54.20	-6	17,189	-0.03%
2021/03/16	11	54.05	8	54.00	53.80	3	17,675	0.02%
2021/03/15	1	53.60	0	0.00	54.10	1	18,108	0.01%
2021/03/12	0	0.00	1	53.30	53.10	-1	18,159	-0.01%
2021/03/10	3	50.57	4	50.85	51.40	-1	18,268	-0.01%
2021/03/09	22	49.20	21	48.92	48.70	1	18,249	0.01%
2021/03/08	10	49.70	10	49.55	49.65	0	18,577	0.00%
2021/03/04	4	51.93	0	0.00	51.60	4	19,241	0.02%
2021/03/03	4	53.05	0	0.00	54.10	4	19,614	0.02%
2021/03/02	13	55.25	6	55.10	53.90	7	19,881	0.04%
2021/02/26	0	0.00	0.9	53.70	54.00	-0.9	20,047	0.00%
2021/02/25	4	55.48	0	0.00	54.60	4	21,355	0.02%
2021/02/24	17	55.36	23	55.06	55.00	-6	22,443	-0.03%
2021/02/23	15	55.30	19	55.47	55.00	-4	22,545	-0.02%
2021/02/22	20	54.40	24.5	54.94	54.40	-4.5	22,470	-0.02%
2021/02/19	1	53.40	2	53.10	53.10	-1	22,464	0.00%
2021/02/18	0	0.00	0.9	52.10	52.40	-0.9	22,985	0.00%
2021/02/17	0	0.00	11	50.99	51.80	-11	23,384	-0.05%
2021/02/05	1	49.30	3	48.90	48.90	-2	23,516	-0.01%
2021/02/03	4	50.65	1	50.90	50.60	3	24,582	0.01%
2021/02/02	1	49.85	10	50.10	50.00	-9	24,837	-0.04%
2021/01/29	3	51.13	1	54.20	50.50	2	24,939	0.01%
2021/01/28	1	51.40	0	0.00	51.20	1	24,472	0.00%
2021/01/26	1	52.10	0	0.00	52.00	1	24,460	0.00%
2021/01/25	1	53.80	5	52.94	53.30	-4	24,404	-0.02%
2021/01/22	1	51.30	0	0.00	51.60	1	24,222	0.00%
2021/01/21	3	51.43	8	51.60	51.00	-5	24,138	-0.02%
2021/01/20	7	51.80	2	52.90	51.70	5	24,060	0.02%
2021/01/19	1	55.40	1	54.90	54.80	0	23,846	0.00%
2021/01/18	12	55.57	12	55.30	55.50	0	23,821	0.00%
2021/01/15	1	54.30	1	53.50	54.00	0	23,598	0.00%
2021/01/14	1	54.80	1	53.90	53.90	0	23,431	0.00%
2021/01/13	5	54.80	2	55.35	55.30	3	23,327	0.01%
2021/01/12	13	55.65	0	0.00	55.30	13	23,246	0.06%
2021/01/11	1	56.70	23	56.24	56.50	-22	22,867	-0.10%
2021/01/08	1	54.30	1	54.20	53.50	0	22,833	0.00%
2021/01/07	0	0.00	1	53.50	53.20	-1	23,230	0.00%
2021/01/06	22	53.98	7	52.69	53.00	15	23,313	0.06%
2021/01/05	7	54.01	12	54.27	54.70	-5	23,142	-0.02%
2021/01/04	3	54.57	7.6	55.27	54.70	-4.6	23,109	-0.02%
2020/12/31	28	54.52	29.8	54.11	54.10	-1.8	23,051	-0.01%
2020/12/30	2	52.60	1	51.80	51.80	1	22,367	0.00%
2020/12/29	4	51.30	3	52.20	52.80	1	22,044	0.00%
2020/12/28	0	0.00	2	51.85	51.60	-2	21,821	-0.01%
2020/12/25	9	51.94	1	52.80	51.00	8	21,429	0.04%
2020/12/24	8	48.57	13	49.52	50.60	-5	20,612	-0.02%
2020/12/23	6	46.84	8	46.33	46.90	-2	19,511	-0.01%
2020/12/22	1	44.65	2	45.70	43.60	-1	18,595	-0.01%
2020/12/21	0	0.00	5	44.20	44.60	-5	18,505	-0.03%
2020/12/18	2	43.98	15	44.15	44.00	-13	18,713	-0.07%
2020/12/17	1	44.75	1	45.10	45.25	0	18,690	0.00%
2020/12/16	2	44.18	4	44.55	44.75	-2	18,660	-0.01%
2020/12/15	2	43.90	4	42.70	42.70	-2	18,800	-0.01%
2020/12/14	4	45.75	59	45.78	45.10	-55	19,025	-0.29%
2020/12/11	57	45.18	5	44.01	44.10	52	18,840	0.28%
2020/12/10	4	46.21	4	46.43	45.80	0	18,653	0.00%
2020/12/09	3	45.68	10.5	46.35	45.95	-7.5	18,353	-0.04%
2020/12/08	0	0.00	18	45.04	44.95	-18	17,978	-0.10%
2020/12/07	17	44.39	15.3	45.12	44.30	1.8	17,988	0.01%
2020/12/03	13	44.41	2.3	44.36	44.35	10.8	17,860	0.06%
2020/12/02	12.5	45.32	3	45.68	44.70	9.5	17,857	0.05%
2020/12/01	22.3	43.88	65	45.08	45.80	-42.7	17,637	-0.24%
2020/11/30	10.3	44.76	19	45.00	44.60	-8.8	17,461	-0.05%
2020/11/27	369	44.65	319	45.18	45.15	50	17,327	0.29%	大買/大賣/
2020/11/26	1	43.90	8	43.46	43.65	-7	17,355	-0.04%
2020/11/25	7	42.63	3	42.83	42.40	4	17,154	0.02%
2020/11/24	16.5	44.55	14	44.44	43.20	2.5	17,057	0.01%
2020/11/23	16	43.90	7.9	43.80	44.40	8.1	16,399	0.05%
2020/11/20	3	40.33	16.5	40.53	40.40	-13.5	16,776	-0.08%
2020/11/19	5	39.05	15	39.07	39.00	-10	16,927	-0.06%
2020/11/18	4	39.83	1	39.90	39.55	3	17,618	0.02%
2020/11/17	24	40.93	6	40.60	39.50	18	18,922	0.10%
2020/11/16	4	40.73	16	40.18	41.35	-12	21,270	-0.06%
2020/11/13	0	0.00	4	38.65	38.70	-4	21,508	-0.02%
2020/11/12	17	39.05	7	39.92	38.15	10	21,713	0.05%
2020/11/11	2	40.53	20	40.35	40.35	-18	21,395	-0.08%
2020/11/10	0	0.00	11	39.55	38.05	-11	20,909	-0.05%
2020/11/09	1	39.00	4	38.95	39.00	-3	20,791	-0.01%
2020/11/05	6	37.79	1	37.65	37.90	5	20,769	0.02%
2020/11/04	0	0.00	1	37.00	37.00	-1	20,901	0.00%
2020/11/03	0	0.00	29	36.93	36.90	-29	21,491	-0.13%
2020/11/02	4	35.96	2	35.40	35.30	2	22,085	0.01%
2020/10/30	2	36.78	1	36.05	36.05	1	22,205	0.00%
2020/10/29	1	36.25	1	36.95	37.20	0	22,509	0.00%
2020/10/28	13	38.08	1	38.80	37.55	12	22,554	0.05%
2020/10/27	0	0.00	4	38.26	38.45	-4	22,538	-0.02%
2020/10/26	1	38.45	6	38.68	38.10	-5	22,623	-0.02%
2020/10/23	2	38.20	6	38.22	38.15	-4	22,541	-0.02%
2020/10/22	1	37.25	4	37.76	37.80	-3	22,637	-0.01%
2020/10/21	3	37.50	1	37.75	37.40	2	22,620	0.01%
2020/10/20	2	37.40	1	37.40	36.75	1	22,601	0.00%
2020/10/19	1	36.90	0	0.00	37.15	1	22,594	0.00%
2020/10/16	12	37.81	3	38.43	36.80	9	22,574	0.04%
2020/10/15	24	39.10	26	39.80	39.00	-2	22,229	-0.01%
2020/10/14	11	38.75	6	38.84	38.70	5	21,642	0.02%
2020/10/12	1	38.35	2	38.75	38.30	-1	21,336	0.00%
2020/10/08	9	38.39	5	38.61	37.95	4	21,233	0.02%
2020/10/07	2	38.23	5	38.19	38.40	-3	21,039	-0.01%
2020/10/06	0	0.00	8	37.42	37.45	-8	20,941	-0.04%
2020/10/05	2	36.58	6	36.87	36.90	-4	21,030	-0.02%
2020/09/30	1	36.10	5	36.15	36.30	-4	21,064	-0.02%
2020/09/29	0	0.00	13	36.24	35.75	-13	21,134	-0.06%
2020/09/28	0	0.00	8	35.48	35.45	-8	21,083	-0.04%
2020/09/25	8	35.02	4	35.95	34.95	4	21,098	0.02%
2020/09/24	7	36.11	6	36.18	35.30	1	21,089	0.00%
2020/09/23	1	38.05	2	37.70	37.10	-1	21,179	0.00%
2020/09/22	11	37.75	0	0.00	37.05	11	20,890	0.05%
2020/09/21	0	0.00	5	37.88	37.40	-5	20,794	-0.02%
2020/09/18	5	37.72	13	38.20	37.60	-8	20,814	-0.04%
2020/09/17	6	37.92	30	37.95	38.20	-24	20,556	-0.12%
2020/09/16	3	36.48	6	36.58	36.40	-3	20,061	-0.01%
2020/09/15	10	36.05	0	0.00	35.90	10	19,992	0.05%
2020/09/14	40	36.06	48	36.13	36.10	-8	20,063	-0.04%
2020/09/11	45	35.03	81	35.07	34.65	-36	20,003	-0.18%
2020/09/10	30	37.05	5	37.05	36.20	25	19,836	0.13%
2020/09/09	13	35.70	13	36.23	36.40	0	19,777	0.00%
2020/09/08	1	35.85	0	0.00	35.90	1	19,786	0.01%
2020/09/07	9	36.34	50	35.83	35.70	-41	19,811	-0.21%
2020/09/04	10	36.53	84	36.49	36.75	-74	19,837	-0.37%
2020/09/03	29	37.97	2	38.10	37.40	27	19,855	0.14%
2020/09/02	3	37.83	2	37.85	38.00	1	19,694	0.01%
2020/09/01	102	38.16	6	38.30	38.55	96	19,779	0.49%	大買/
2020/08/31	6	37.14	0	0.00	36.70	6	19,408	0.03%
2020/08/28	8	37.87	7	37.64	37.40	1	19,647	0.01%
2020/08/27	26	37.33	15	37.75	37.35	11	20,272	0.05%
2020/08/26	38	39.49	24	40.43	38.40	14	19,892	0.07%
2020/08/25	8	38.38	8.7	38.55	38.40	-0.7	18,326	0.00%
2020/08/24	21	38.20	25	38.36	39.00	-4	17,887	-0.02%
2020/08/21	36	38.14	32	38.44	37.95	4	17,062	0.02%
2020/08/20	105	37.51	63	37.12	38.75	42	15,582	0.27%	大買/
2020/08/19	2	35.78	28	36.56	36.85	-26	12,641	-0.21%
2020/08/18	11	32.28	33	32.61	33.50	-22	11,930	-0.18%
2020/08/17	1	31.20	57	31.56	32.00	-56	11,501	-0.49%
2020/08/14	0	0.00	1	30.55	30.45	-1	11,271	-0.01%
2020/08/13	7	30.34	15.9	30.20	30.05	-8.9	11,222	-0.08%
2020/08/12	2	29.45	6	29.83	29.90	-4	11,049	-0.04%
2020/08/11	3	29.72	3	30.07	29.80	0	10,944	0.00%
2020/08/10	46	31.34	3	31.57	30.40	43	10,915	0.39%
2020/08/07	32.4	31.84	2	31.85	32.40	30.4	10,682	0.28%
2020/08/06	10	31.90	11	31.94	32.65	-1	10,058	-0.01%
2020/08/05	3	29.00	5.2	29.95	29.70	-2.2	9,412	-0.02%
2020/08/04	34	28.87	13	30.52	28.80	21	9,278	0.23%
2020/08/03	0	0.00	8	30.19	29.70	-8	8,947	-0.09%
2020/07/31	0	0.00	10	29.25	29.35	-10	8,858	-0.11%
2020/07/30	0	0.00	2	29.50	29.55	-2	8,845	-0.02%
2020/07/29	0	0.00	6	27.99	28.40	-6	8,775	-0.07%
2020/07/28	1	28.90	6	29.04	27.40	-5	8,775	-0.06%
2020/07/27	0	0.00	7	28.51	28.55	-7	8,632	-0.08%
2020/07/24	2	28.43	5	28.40	27.95	-3	8,703	-0.03%
2020/07/23	5	28.95	2	28.80	28.55	3	8,690	0.03%
2020/07/22	0	0.00	6	28.42	28.45	-6	8,692	-0.07%
2020/07/21	0	0.00	10	27.86	27.85	-10	8,790	-0.11%
2020/07/20	4	26.41	3	26.95	26.90	1	9,037	0.01%
2020/07/17	6	27.67	6	27.60	27.05	0	9,148	0.00%
2020/07/16	4	28.00	17	28.12	28.05	-13	9,131	-0.14%
2020/07/15	14	28.96	5	29.25	28.65	9	9,100	0.10%
2020/07/14	4	29.79	2	29.53	29.35	2	9,016	0.02%
2020/07/13	3	29.40	22	29.88	30.15	-19	8,848	-0.21%
2020/07/10	12	29.17	0	0.00	28.95	12	8,720	0.14%
2020/07/09	2	29.15	0	0.00	29.70	2	8,548	0.02%
2020/07/08	8	29.68	13	29.58	29.45	-5	8,462	-0.06%
2020/07/07	5	29.00	10	28.94	29.15	-5	8,344	-0.06%
2020/07/06	23.2	29.07	2	29.20	29.20	21.2	8,298	0.26%
2020/07/03	38	29.31	1	29.60	29.10	37	8,235	0.45%
2020/07/02	8	30.02	32	29.53	29.80	-24	8,010	-0.30%
2020/07/01	0	28.40	1	28.65	28.50	-1	7,748	-0.01%
2020/06/30	2	28.15	1	28.40	28.30	1	7,703	0.01%
2020/06/29	19	28.05	4	28.48	27.85	15	7,753	0.19%
2020/06/24	0	0.00	21	29.00	29.20	-21	7,613	-0.28%
2020/06/23	22	28.54	3	28.08	28.15	19	7,535	0.25%
2020/06/22	15	28.50	8	28.99	28.60	7	7,503	0.09%
2020/06/19	4	29.18	5	29.33	28.30	-1	7,478	-0.01%
2020/06/18	11	28.55	5	28.76	28.80	6	7,303	0.08%
2020/06/17	13	28.56	17	28.60	28.60	-4	7,261	-0.06%
2020/06/16	28	28.84	6	29.03	28.35	22	7,218	0.30%
2020/06/15	55	28.73	3	28.82	28.05	52	7,204	0.72%
2020/06/12	7	28.61	5.9	29.20	29.65	1.1	7,134	0.02%
2020/06/11	12	29.64	0	0.00	29.20	12	7,085	0.17%
2020/06/10	0	0.00	6	29.33	30.00	-6	6,942	-0.09%
2020/06/09	11	28.20	9	28.28	28.30	2	6,772	0.03%
2020/06/08	2	29.50	8	29.89	29.10	-6	6,677	-0.09%
2020/06/05	5	28.96	2	29.50	29.10	3	6,346	0.05%
2020/06/04	7	28.91	8	29.34	29.30	-1	6,172	-0.02%
2020/06/03	108	27.68	112	28.58	28.95	-4	5,701	-0.07%	大買/大賣/
2020/06/02	15	25.92	53	26.03	27.00	-38	4,644	-0.82%
2020/06/01	1	24.50	2	24.60	24.60	-1	4,304	-0.02%
2020/05/29	2	24.13	0	0.00	23.70	2	4,277	0.05%
2020/05/28	24	24.60	10	24.61	24.50	14	4,262	0.33%
2020/05/27	0	0.00	21	24.80	24.80	-21	4,245	-0.49%
2020/05/25	4	23.56	19	23.52	24.05	-15	4,203	-0.36%
2020/05/22	2	24.15	0	0.00	23.95	2	4,188	0.05%
2020/05/21	1	24.50	6	24.83	24.60	-5	4,164	-0.12%
2020/05/20	12	23.91	2	23.98	24.05	10	4,110	0.24%
2020/05/19	14	23.19	4	23.76	23.80	10	4,052	0.25%
2020/05/18	12	22.90	8	22.94	23.00	4	3,999	0.10%
2020/05/15	6	23.54	18	23.31	23.25	-12	3,969	-0.30%
2020/05/14	4	24.39	1	24.10	24.20	3	3,846	0.08%
2020/05/13	3	24.58	0	0.00	25.00	3	3,803	0.08%
2020/05/12	9	25.17	0	0.00	25.10	9	3,793	0.24%
2020/05/11	12	25.84	7	25.87	25.55	5	3,765	0.13%
2020/05/08	5	25.05	5	25.11	24.90	0	3,709	0.00%
2020/05/07	10	25.02	1	24.95	24.95	9	3,674	0.24%
2020/05/06	8	24.81	1	25.45	25.05	7	3,624	0.19%
2020/05/05	0	0.00	12	25.05	25.40	-12	3,573	-0.34%
2020/05/04	2	24.05	9	24.28	24.40	-7	3,499	-0.20%
2020/04/30	2	24.58	6	24.73	24.55	-4	3,499	-0.11%
2020/04/29	15	24.59	6	25.07	24.40	9	3,496	0.26%
2020/04/28	4	23.93	0	0.00	24.15	4	3,405	0.12%
2020/04/27	10	23.70	0	0.00	23.85	10	3,390	0.29%
2020/04/24	3	23.90	3	24.50	23.70	0	3,331	0.00%
2020/04/23	12	24.23	11	24.16	24.05	1	3,179	0.03%
2020/04/22	3	22.48	16	22.17	23.20	-13	2,893	-0.45%
2020/04/21	3	21.78	3	21.80	21.45	0	2,794	0.00%
2020/04/20	2	21.90	0	0.00	22.00	2	2,755	0.07%
2020/04/17	2	21.40	2	21.50	21.50	0	2,740	0.00%
2020/04/16	4	21.48	2	21.45	21.50	2	2,717	0.07%
2020/04/15	2	21.15	12	21.04	21.30	-10	2,700	-0.37%
2020/04/14	14	20.42	1	20.95	20.95	13	2,702	0.48%
2020/04/09	11	20.23	0	0.00	20.00	11	2,796	0.39%
2020/04/08	6	19.48	17	19.97	20.10	-11	2,779	-0.40%
2020/04/07	2	19.30	0	0.00	19.40	2	2,750	0.07%
2020/04/01	0	0.00	3	19.00	19.10	-3	2,806	-0.11%
2020/03/31	3	19.23	23	19.35	19.15	-20	2,982	-0.67%
2020/03/30	3	17.65	9	18.19	18.45	-6	2,957	-0.20%
2020/03/27	11	18.24	17	18.54	17.95	-6	2,943	-0.20%
2020/03/26	15	17.97	11	18.45	18.20	4	2,953	0.14%
2020/03/23	5	14.50	0	0.00	15.10	5	3,066	0.16%
2020/03/19	6	13.98	6	13.80	13.70	0	3,048	0.00%
2020/03/18	9	15.76	3	15.98	15.20	6	2,956	0.20%
2020/03/17	13	16.48	10	16.64	16.15	3	2,896	0.10%
2020/03/16	7	19.21	0	0.00	17.90	7	2,799	0.25%
2020/03/13	7	19.50	2	19.50	19.85	5	2,724	0.18%
2020/03/12	5	22.50	0	0.00	21.65	5	2,651	0.19%
2020/03/11	5	24.10	0	0.00	23.95	5	2,615	0.19%
2020/03/10	0	0.00	5	24.80	24.75	-5	2,605	-0.19%
2020/03/09	1	24.50	1	24.85	24.05	0	2,601	0.00%
2020/03/04	0	0.00	11	25.64	25.65	-11	2,653	-0.41%
2020/02/27	8	25.08	1	24.30	24.30	7	2,625	0.27%
2020/02/26	21	25.57	3	25.77	25.60	18	2,597	0.69%
2020/02/20	0	0.00	1	25.10	25.10	-1	2,554	-0.04%
2020/02/19	2	25.10	0	0.00	25.15	2	2,556	0.08%
2020/02/10	0	0.00	10	23.57	24.15	-10	2,540	-0.39%
2020/02/03	9	22.45	4	22.18	22.20	5	2,673	0.19%
2020/01/31	29	23.96	14	24.02	24.00	15	2,653	0.57%
2020/01/30	4	24.68	0	0.00	24.65	4	2,631	0.15%
2020/01/20	1	27.50	0	0.00	27.35	1	2,587	0.04%
2020/01/17	15	27.56	0	0.00	27.55	15	2,596	0.58%
2020/01/15	4	27.70	1	27.70	27.85	3	2,687	0.11%
2020/01/13	1	27.00	0	0.00	26.95	1	2,650	0.04%
2020/01/10	3	26.57	1	26.50	26.50	2	2,656	0.08%
2020/01/08	4	26.70	0	0.00	26.55	4	2,780	0.14%
2020/01/07	1	27.60	1	27.50	27.50	0	2,827	0.00%
2020/01/06	2	27.60	10	28.10	28.25	-8	2,859	-0.28%
2020/01/03	8	28.04	1	28.25	28.25	7	2,842	0.25%
2019/12/31	3	27.65	3	27.80	27.70	0	2,787	0.00%
2019/12/27	1	28.35	4	28.48	28.35	-3	2,757	-0.11%
2019/12/26	5	28.31	5	28.30	28.30	0	2,692	0.00%
2019/12/25	0	0.00	18	27.70	27.80	-18	2,500	-0.72%
2019/12/24	2	26.65	0	0.00	26.55	2	2,413	0.08%
2019/12/23	4	27.13	2	26.80	26.90	2	2,423	0.08%
2019/12/20	8	27.97	52	28.17	27.50	-44	2,391	-1.84%
2019/12/19	2	26.55	0	0.00	26.65	2	2,169	0.09%
2019/12/18	2	26.45	0	0.00	26.65	2	2,210	0.09%
2019/12/17	20	26.70	0	0.00	26.65	20	2,248	0.89%
2019/12/16	0	0.00	1	26.45	26.50	-1	2,290	-0.04%
2019/12/13	2	26.00	0	0.00	25.90	2	2,324	0.09%
2019/12/12	0	0.00	5	26.20	26.00	-5	2,388	-0.21%
2019/12/06	1.1	25.77	0	0.00	26.05	1.1	3,059	0.04%
2019/12/02	4	25.45	0	0.00	25.35	4	3,517	0.11%
2019/11/29	6	26.78	0	0.00	26.15	6	3,555	0.17%
2019/11/22	2	27.15	0	0.00	26.95	2	3,938	0.05%
2019/11/20	0	0.00	2	26.80	26.85	-2	4,079	-0.05%
2019/11/19	6	26.82	0	0.00	26.80	6	4,160	0.14%
2019/11/15	2	26.65	0	0.00	26.60	2	4,372	0.05%
2019/11/14	4	26.70	5	26.66	26.80	-1	4,487	-0.02%
2019/11/12	5	27.00	1	26.75	26.90	4	4,493	0.09%
2019/11/08	0	0.00	24	27.55	27.65	-24	4,518	-0.53%
2019/11/07	0	0.00	1	27.55	27.45	-1	4,558	-0.02%
2019/11/06	1	27.15	0	0.00	27.35	1	4,571	0.02%
2019/11/05	0	0.00	40	27.70	27.80	-40	4,572	-0.87%
2019/11/04	7	27.81	0	0.00	27.80	7	4,603	0.15%
2019/11/01	1	28.00	2	28.25	28.15	-1	4,607	-0.02%
2019/10/31	48	29.97	10	29.07	28.70	38	4,584	0.83%
2019/10/30	0	0.00	4	28.84	29.00	-4	4,501	-0.09%
2019/10/29	2	28.60	53.5	28.83	28.40	-51.5	4,579	-1.12%
2019/10/25	2	28.35	0	0.00	28.35	2	4,620	0.04%
2019/10/24	2	29.10	0	0.00	28.90	2	4,621	0.04%
2019/10/23	4	28.84	3.8	28.88	29.05	0.2	4,657	0.00%
2019/10/21	5	28.50	0	0.00	28.40	5	4,629	0.11%
2019/10/18	0	0.00	1	28.70	28.70	-1	4,679	-0.02%
2019/10/17	1	28.35	0	0.00	28.35	1	4,729	0.02%
2019/10/16	11	28.85	21	28.69	28.70	-10	4,749	-0.21%
2019/10/15	3	27.23	13	28.10	28.30	-10	4,662	-0.21%
2019/10/14	17	27.53	25	27.38	27.45	-8	4,644	-0.17%
2019/10/09	2	26.45	0	0.00	27.00	2	4,911	0.04%
2019/10/08	14	27.14	0	0.00	26.85	14	5,187	0.27%
2019/10/07	7	27.16	0	0.00	27.25	7	5,396	0.13%
2019/10/03	1	27.85	1	28.05	28.20	0	5,480	0.00%
2019/10/02	10	28.22	1.8	28.45	28.45	8.2	5,517	0.15%
2019/10/01	2	29.03	18.8	28.90	28.90	-16.8	5,508	-0.30%
2019/09/27	0	0.00	12	29.28	29.15	-12	5,527	-0.22%
2019/09/26	0.2	30.00	4	30.50	30.05	-3.8	5,525	-0.07%
2019/09/24	2.1	30.17	4	30.30	30.15	-1.9	5,526	-0.03%
2019/09/23	3	30.48	1	30.35	30.35	2	5,547	0.04%
2019/09/12	8	28.08	3	28.07	27.95	5	5,555	0.09%
2019/09/11	18	27.94	7	27.78	27.65	11	5,550	0.20%
2019/09/10	12	28.43	7	28.60	28.35	5	5,526	0.09%
2019/09/09	5	28.60	3	28.27	28.20	2	5,567	0.04%
2019/09/06	32	29.02	30	29.39	28.60	2	5,543	0.04%
2019/09/05	2	29.15	3	28.90	28.50	-1	5,199	-0.02%
2019/09/04	23	28.58	0	0.00	28.70	23	5,121	0.45%
2019/09/03	0	0.00	1	28.70	28.90	-1	5,107	-0.02%
2019/09/02	2	28.85	13	28.22	29.00	-11	4,945	-0.22%
2019/08/30	3	28.45	12.4	27.92	27.35	-9.4	4,867	-0.19%
2019/08/27	5	27.40	13	27.64	27.70	-8	4,575	-0.17%
2019/08/26	2	26.93	7	26.99	26.90	-5	4,495	-0.11%
2019/08/23	13	27.48	42	27.49	27.45	-29	4,454	-0.65%
2019/08/22	15	26.99	20	27.23	27.05	-5	4,329	-0.12%
2019/08/20	3	26.50	4	26.73	26.50	-1	4,192	-0.02%
2019/08/19	1	26.65	0	0.00	26.25	1	4,110	0.02%
2019/08/16	3	26.12	2	25.88	25.80	1	4,037	0.02%
2019/08/15	0	0.00	26	25.80	26.15	-26	3,992	-0.65%
2019/08/14	15	25.94	2	25.70	25.70	13	3,939	0.33%
2019/08/13	2	25.90	10	25.95	25.75	-8	3,863	-0.21%
2019/08/12	10	26.00	4	24.85	25.95	6	3,757	0.16%
2019/08/08	4	23.98	0	0.00	24.00	4	3,658	0.11%
2019/08/07	0	0.00	1	23.80	23.60	-1	3,702	-0.03%
2019/08/02	3	24.65	0	0.00	24.50	3	3,916	0.08%
2019/08/01	1	25.30	0	0.00	25.35	1	3,965	0.03%
2019/07/30	2	26.55	2	26.45	25.65	0	4,010	0.00%
2019/07/24	0	0.00	20	26.65	26.65	-20	3,979	-0.50%
2019/07/18	7	25.85	0	0.00	25.65	7	3,996	0.18%
2019/07/16	13	26.80	13	27.00	26.70	0	4,076	0.00%
2019/07/15	9	26.50	4	26.53	26.50	5	4,108	0.12%
2019/07/12	10	27.00	12	27.29	27.05	-2	4,299	-0.05%
2019/07/11	4	26.95	0	0.00	26.80	4	4,408	0.09%
2019/07/10	1	26.95	0	0.00	27.20	1	4,515	0.02%
2019/07/09	24	26.88	1	26.90	26.90	23	4,696	0.49%
2019/07/08	50	27.71	40	28.17	27.45	10	5,160	0.19%
2019/07/05	37	26.88	36	27.11	27.00	1	5,857	0.02%
2019/07/04	0	0.00	46	26.47	26.75	-46	5,700	-0.81%
2019/07/03	2	25.50	0	0.00	25.20	2	5,573	0.04%
2019/07/02	0	0.00	10	26.40	25.90	-10	5,601	-0.18%
2019/07/01	3	25.80	23	25.79	26.00	-20	5,601	-0.36%
2019/06/28	0	0.00	10	25.70	25.30	-10	5,626	-0.18%
2019/06/27	12	25.32	11	25.55	25.35	1	5,719	0.02%
2019/06/24	0	0.00	2	25.70	25.60	-2	5,855	-0.03%
2019/06/21	56	25.80	0	0.00	25.55	56	5,895	0.95%
2019/06/20	0	0.00	10	26.20	26.05	-10	5,935	-0.17%
2019/06/19	1	25.60	10	25.85	25.80	-9	5,979	-0.15%
2019/06/18	10	25.55	1	25.60	25.30	9	6,078	0.15%
2019/06/17	15	25.87	28	25.82	25.90	-13	6,100	-0.21%
2019/06/12	5	25.00	2	25.20	25.00	3	6,351	0.05%
2019/06/11	3	25.35	7	25.41	25.30	-4	6,380	-0.06%
2019/06/10	0	0.00	11	24.92	25.25	-11	6,416	-0.17%
2019/06/06	36	24.94	36	25.14	24.50	0	6,437	0.00%
2019/06/05	5	24.40	5	24.70	24.50	0	6,393	0.00%
2019/06/04	12	24.33	5	24.60	24.25	7	6,454	0.11%
2019/05/31	0	0.00	2	24.55	24.75	-2	6,506	-0.03%
2019/05/30	1	24.40	12	24.52	24.60	-11	6,532	-0.17%
2019/05/29	0	0.00	2	24.15	24.25	-2	6,571	-0.03%
2019/05/28	2	24.50	2	24.60	24.70	0	6,676	0.00%
2019/05/27	2	24.60	0	0.00	24.55	2	6,765	0.03%
2019/05/23	0	0.00	10	24.00	24.00	-10	6,905	-0.14%
2019/05/22	13	24.53	0	0.00	24.20	13	6,957	0.19%
2019/05/21	10	24.45	31	23.81	24.45	-21	7,021	-0.30%
2019/05/20	4	23.55	15	23.87	23.90	-11	7,087	-0.16%
2019/05/17	21	24.16	25	24.40	23.90	-4	7,294	-0.05%
2019/05/16	42	24.57	10	24.90	24.40	32	7,583	0.42%
2019/05/15	10	24.75	30	24.90	25.05	-20	7,709	-0.26%
2019/05/13	3	23.37	3	23.30	23.30	0	8,253	0.00%
2019/05/10	1	25.05	0	0.00	25.05	1	8,743	0.01%
2019/05/09	2	25.50	29	25.35	25.50	-27	8,772	-0.31%
2019/05/08	1	26.15	0	0.00	26.35	1	8,782	0.01%
2019/05/07	4	26.78	29	26.75	26.65	-25	8,903	-0.28%
2019/05/06	25	26.69	0	0.00	26.30	25	8,994	0.28%
2019/05/03	0	0.00	2	27.60	27.60	-2	9,300	-0.02%
2019/04/30	8	26.95	10	26.95	27.20	-2	9,520	-0.02%
2019/04/29	3	26.78	63	26.68	26.60	-60	9,689	-0.62%
2019/04/26	2	27.50	0	0.00	27.30	2	9,797	0.02%
2019/04/25	1	28.15	0	0.00	28.10	1	10,130	0.01%
2019/04/24	1	28.65	1	28.45	28.35	0	10,373	0.00%
2019/04/23	1	28.50	37	28.37	28.75	-36	10,579	-0.34%
2019/04/22	19	28.92	18	29.03	28.80	1	10,535	0.01%
2019/04/19	18	28.94	13	29.13	28.90	5	10,523	0.05%
2019/04/18	59	28.90	5	28.93	28.65	54	10,517	0.51%
2019/04/17	17	29.93	28	30.15	29.85	-11	10,458	-0.11%
2019/04/16	12	29.40	15	29.79	30.15	-3	10,576	-0.03%
2019/04/15	4	29.65	7	29.57	29.25	-3	10,637	-0.03%
2019/04/12	77	30.05	26	30.01	29.05	51	10,596	0.48%
2019/04/11	115	30.44	177	30.71	30.70	-62	10,145	-0.61%	大買/大賣/
2019/04/10	24	28.19	36	28.55	28.55	-12	9,180	-0.13%
2019/04/09	3	28.10	9	27.88	27.85	-6	9,094	-0.07%
2019/04/08	1	28.20	0	0.00	27.50	1	9,061	0.01%
2019/04/03	30	27.75	12	27.74	27.60	18	9,079	0.20%
2019/04/02	2	27.65	0	0.00	27.25	2	9,083	0.02%
2019/04/01	40	27.42	38	27.53	27.30	2	9,101	0.02%
2019/03/28	0	0.00	6	26.87	26.65	-6	9,332	-0.06%
2019/03/27	1	26.65	9	26.54	26.90	-8	9,489	-0.08%
2019/03/26	18	26.23	2	26.35	26.05	16	9,577	0.17%
2019/03/25	8	26.11	12	26.14	26.10	-4	9,814	-0.04%
2019/03/22	5	27.45	0	0.00	27.15	5	9,900	0.05%
2019/03/21	15	27.09	15	27.37	27.55	0	10,038	0.00%
2019/03/20	3	26.63	1	26.65	26.55	2	10,738	0.02%
2019/03/19	5	26.64	0	0.00	26.70	5	10,914	0.05%
2019/03/18	35	26.12	2	26.20	26.25	33	10,916	0.30%
2019/03/15	6	27.23	0	0.00	27.15	6	10,826	0.06%
2019/03/14	8	27.74	6	28.26	27.70	2	10,870	0.02%
2019/03/13	23	28.05	20	28.25	28.00	3	11,142	0.03%
2019/03/12	12	27.97	8	27.89	27.70	4	11,336	0.04%
2019/03/11	8	27.36	0	0.00	27.50	8	11,605	0.07%
2019/03/08	15	27.80	0	0.00	27.70	15	12,319	0.12%
2019/03/07	2	28.98	3	28.78	28.50	-1	13,170	-0.01%
2019/03/06	0	0.00	10	28.70	28.70	-10	13,509	-0.07%
2019/03/05	17	28.89	5	28.85	28.75	12	13,769	0.09%
2019/03/04	2	29.15	0	0.00	29.30	2	13,904	0.01%
2019/02/27	9	28.70	0	0.00	28.75	9	13,919	0.06%
2019/02/26	18	29.94	7	30.29	29.45	11	13,911	0.08%
2019/02/25	18	30.28	12	30.42	30.25	6	13,990	0.04%
2019/02/22	15	30.33	11	30.58	30.10	4	14,172	0.03%
2019/02/21	3	29.90	5	30.09	30.20	-2	14,153	-0.01%
2019/02/20	7	30.31	10	30.50	30.15	-3	14,199	-0.02%
2019/02/19	10	30.25	11	30.67	30.15	-1	14,224	-0.01%
2019/02/18	38	30.18	25	30.09	29.95	13	14,215	0.09%
2019/02/15	30	31.50	30	31.94	31.00	0	14,082	0.00%
2019/02/14	24	31.40	1	31.65	31.25	23	13,848	0.17%
2019/02/13	33	31.70	10	31.83	31.35	23	13,838	0.17%
2019/02/12	11	30.81	6	31.07	31.30	5	13,648	0.04%
2019/02/11	10	30.38	26	30.89	31.15	-16	13,564	-0.12%
2019/01/30	28	28.68	2	28.75	28.55	26	13,213	0.20%
2019/01/29	14	28.66	0	0.00	28.90	14	13,385	0.10%
2019/01/28	17	29.35	0	0.00	29.00	17	13,834	0.12%
2019/01/25	17	28.75	5	28.78	28.75	12	14,039	0.09%
2019/01/24	6	28.42	4	28.55	28.40	2	14,141	0.01%
2019/01/23	10	27.90	14	28.16	28.25	-4	13,989	-0.03%
2019/01/22	10	28.99	7	28.64	28.10	3	14,086	0.02%
2019/01/21	1	29.55	23	29.27	28.80	-22	13,979	-0.16%
2019/01/18	24	28.91	3	28.82	29.05	21	13,906	0.15%
2019/01/17	1	29.15	5	29.03	28.40	-4	13,893	-0.03%
2019/01/16	9	27.63	45	28.13	28.95	-36	13,553	-0.27%
2019/01/15	25	27.14	10	27.21	27.05	15	13,306	0.11%
2019/01/14	2	26.20	2	26.15	26.25	0	13,137	0.00%
2019/01/11	24	26.48	20	27.02	26.40	4	13,213	0.03%
2019/01/10	24	26.76	26	26.56	26.85	-2	13,196	-0.02%
2019/01/09	30	26.44	30	27.27	26.40	0	13,169	0.00%
2019/01/08	32	26.83	35	27.11	26.75	-3	13,080	-0.02%
2019/01/07	2	25.20	7	26.46	26.85	-5	12,900	-0.04%
2019/01/04	11	24.29	9	24.51	24.45	2	12,832	0.02%
2019/01/03	2	25.60	2	26.05	25.45	0	12,756	0.00%
2019/01/02	3	25.82	5	25.96	25.70	-2	12,860	-0.02%
2018/12/28	7	25.43	8	25.50	25.45	-1	12,985	-0.01%
2018/12/27	15	25.75	10	25.60	25.45	5	13,109	0.04%
2018/12/26	15	25.32	42	26.10	24.95	-27	13,064	-0.21%
2018/12/25	12	25.49	5	25.53	25.60	7	13,032	0.05%
2018/12/24	15	26.45	12	26.54	26.50	3	12,977	0.02%
2018/12/22	7	26.26	6	26.48	26.25	1	13,007	0.01%
2018/12/21	50	26.02	51	26.36	26.95	-1	13,020	-0.01%
2018/12/20	13	25.16	3	25.78	25.65	10	12,743	0.08%
2018/12/19	11	25.77	3	25.42	25.45	8	12,634	0.06%
2018/12/18	20	25.64	8	26.06	26.00	12	12,559	0.10%
2018/12/17	3	27.48	1	28.00	27.25	2	12,402	0.02%
2018/12/14	21	27.55	4	27.63	27.70	17	12,378	0.14%
2018/12/13	95	30.03	82	30.18	28.80	13	12,204	0.11%
2018/12/12	4	28.90	22	29.39	29.70	-18	11,430	-0.16%
2018/12/11	4	27.25	0	0.00	27.00	4	11,257	0.04%
2018/12/10	9	26.88	7	26.83	26.70	2	11,295	0.02%
2018/12/07	8	28.12	4	28.36	28.10	4	11,245	0.04%
2018/12/06	7	27.46	1	29.95	27.55	6	11,175	0.05%
2018/12/05	30	30.20	16	30.31	30.25	14	10,997	0.13%
2018/12/04	35	31.53	15	31.70	31.50	20	10,949	0.18%
2018/12/03	23	31.92	24	31.62	31.90	-1	10,750	-0.01%
2018/11/30	33	29.30	35	29.77	31.25	-2	10,080	-0.02%
2018/11/29	5	27.70	24	28.08	28.45	-19	9,212	-0.21%
2018/11/28	11	25.09	68	25.60	25.90	-57	8,915	-0.64%
2018/11/27	5	24.33	13	24.71	24.80	-8	8,751	-0.09%
2018/11/26	12	23.73	5	23.85	23.75	7	8,657	0.08%
2018/11/23	16	24.03	2	23.45	23.45	14	8,811	0.16%
2018/11/22	18	24.61	1	24.25	24.25	17	9,015	0.19%
2018/11/21	11	25.96	63	26.02	25.55	-52	8,951	-0.58%
2018/11/20	3	25.30	13	25.66	25.75	-10	8,885	-0.11%
2018/11/19	4	25.23	1	25.30	25.65	3	8,898	0.03%
2018/11/16	7	24.87	0	0.00	24.60	7	9,020	0.08%
2018/11/15	1	24.60	1	24.45	24.45	0	9,163	0.00%
2018/11/13	11	23.24	1	23.70	24.15	10	9,201	0.11%
2018/11/12	2	23.30	2	23.95	24.10	0	9,232	0.00%
2018/11/09	13	23.98	1	23.80	23.80	12	9,218	0.13%
2018/11/08	18	25.22	5	24.67	24.65	13	9,232	0.14%
2018/11/07	8	24.94	20	25.64	25.80	-12	9,204	-0.13%
2018/11/06	26	25.01	18	24.86	24.30	8	9,220	0.09%
2018/11/05	32	26.34	23	26.38	25.75	9	9,225	0.10%
2018/11/02	5	25.25	19	25.89	26.00	-14	8,734	-0.16%
2018/11/01	3	23.12	4	23.50	23.65	-1	8,434	-0.01%
2018/10/31	6	21.90	9	22.01	22.25	-3	8,304	-0.04%
2018/10/30	16	20.68	0	0.00	21.00	16	8,139	0.20%
2018/10/29	19	20.46	0	0.00	20.30	19	8,095	0.23%
2018/10/26	3	20.62	3	20.58	20.30	0	8,223	0.00%
2018/10/25	10	20.83	2	20.75	20.75	8	8,232	0.10%
2018/10/23	0	0.00	5	23.40	23.00	-5	8,421	-0.06%
2018/10/19	6	22.98	0	0.00	23.25	6	8,669	0.07%
2018/10/18	1	24.75	1	24.50	24.50	0	8,841	0.00%
2018/10/17	0	0.00	1	25.20	24.25	-1	8,960	-0.01%
2018/10/16	3	25.07	1	24.50	24.50	2	9,063	0.02%
2018/10/12	1	23.95	0	0.00	24.05	1	9,501	0.01%
2018/10/11	11	23.37	3	23.45	23.05	8	9,716	0.08%
2018/10/09	21	26.79	11	26.05	25.60	10	9,883	0.10%
2018/10/08	2	26.35	1	28.60	26.30	1	9,900	0.01%
2018/10/05	4	28.60	9	29.64	28.60	-5	9,810	-0.05%
2018/10/03	10	32.40	0	0.00	32.05	10	9,966	0.10%
2018/09/26	21	34.56	20	33.80	33.65	1	10,919	0.01%
2018/09/25	3	33.38	24	33.88	33.95	-21	11,420	-0.18%
2018/09/21	3	32.78	1	32.85	32.85	2	11,721	0.02%
2018/09/20	10	31.40	0	0.00	31.60	10	11,692	0.09%
2018/09/19	3	33.85	6	33.38	33.20	-3	11,730	-0.03%
2018/09/18	1	33.35	0	0.00	33.20	1	11,875	0.01%
2018/09/14	1	34.05	5	34.80	34.65	-4	12,053	-0.03%
2018/09/13	11	33.60	1	33.45	33.45	10	12,211	0.08%
2018/09/12	0	0.00	1	33.70	33.95	-1	12,365	-0.01%
2018/09/11	1	33.65	12	33.67	34.10	-11	12,775	-0.09%
2018/09/10	2	33.90	0	0.00	33.50	2	12,938	0.02%
2018/09/07	2	37.75	2	37.30	37.20	0	13,031	0.00%
2018/09/05	1	40.50	0	0.00	39.70	1	13,695	0.01%
2018/09/04	5	39.50	0	0.00	40.35	5	14,177	0.04%
2018/09/03	12	39.27	1	40.95	38.80	11	14,395	0.08%
2018/08/31	7	41.56	0	0.00	41.65	7	14,562	0.05%
2018/08/30	11	41.37	26	41.87	41.85	-15	14,713	-0.10%
2018/08/29	26	40.41	28	40.44	40.90	-2	14,755	-0.01%
2018/08/28	1	39.25	1	39.10	39.00	0	14,992	0.00%
2018/08/27	4	39.33	3	39.65	39.60	1	15,665	0.01%
2018/08/23	12	38.28	1	37.90	37.90	11	16,866	0.07%
2018/08/22	1	37.95	2	39.40	39.20	-1	17,355	-0.01%
2018/08/20	13	35.85	2	36.50	36.05	11	17,824	0.06%
2018/08/17	5	37.55	0	0.00	37.05	5	18,015	0.03%
2018/08/16	0	0.00	1	38.10	37.80	-1	18,146	-0.01%
2018/08/15	1	37.20	2	37.60	37.40	-1	18,284	-0.01%
2018/08/14	4	37.85	4	37.84	39.20	0	18,368	0.00%
2018/08/13	3	39.60	2	39.45	37.45	1	18,516	0.01%
2018/08/10	13	43.18	9	43.14	41.00	4	18,671	0.02%
2018/08/09	2	44.83	1	44.70	44.70	1	18,662	0.01%
2018/08/08	5	44.60	0	0.00	44.60	5	19,369	0.03%
2018/08/07	1	45.00	1	45.35	45.30	0	19,748	0.00%
2018/08/03	3	43.72	5	44.50	45.10	-2	20,087	-0.01%
2018/08/02	23	43.21	5	44.40	43.25	18	20,151	0.09%
2018/08/01	3	46.35	4	46.44	46.35	-1	20,139	0.00%
2018/07/31	2	46.78	2	47.18	47.00	0	20,239	0.00%
2018/07/30	2	47.55	1	46.45	46.45	1	20,574	0.00%
2018/07/27	1	48.15	1	48.80	48.65	0	20,620	0.00%
2018/07/26	4	47.45	6	47.39	47.65	-2	20,598	-0.01%
2018/07/25	4	45.56	14	47.07	47.10	-10	20,590	-0.05%
2018/07/24	1	45.15	0	0.00	44.95	1	20,477	0.00%
2018/07/23	6	42.74	3	43.38	43.50	3	20,442	0.01%
2018/07/20	0	0.00	4	45.15	43.50	-4	20,453	-0.02%
2018/07/19	16	44.61	6	45.08	44.80	10	20,503	0.05%
2018/07/18	12	47.20	7	48.62	45.85	5	20,485	0.02%
2018/07/17	7	50.94	5	51.32	50.90	2	20,276	0.01%
2018/07/16	3	50.80	3	50.83	49.65	0	20,265	0.00%
2018/07/13	6	52.40	0	0.00	52.00	6	20,283	0.03%
2018/07/12	4	51.85	6	51.72	52.60	-2	20,531	-0.01%
2018/07/11	8	52.26	12	52.08	51.80	-4	20,832	-0.02%
2018/07/10	12	52.93	5	52.82	52.40	7	20,859	0.03%
2018/07/09	14	54.65	8	54.21	54.00	6	20,861	0.03%
2018/07/06	36	55.43	3	56.53	55.50	33	20,896	0.16%
2018/07/05	24	57.99	6	58.83	57.90	18	20,969	0.09%
2018/07/04	7	60.21	4	60.20	59.30	3	20,875	0.01%
2018/07/03	6	61.02	94	62.37	61.50	-88	20,903	-0.42%
2018/07/02	7	59.80	31	59.68	59.30	-24	20,719	-0.12%
2018/06/29	10	56.97	8	57.31	57.00	2	20,522	0.01%
2018/06/28	7	56.26	1	55.80	55.80	6	20,679	0.03%
2018/06/27	1	58.30	1	59.10	57.60	0	21,421	0.00%
2018/06/26	2	56.05	7	57.61	57.60	-5	21,661	-0.02%
2018/06/25	0	0.00	1	58.70	56.70	-1	22,331	0.00%
2018/06/22	15	58.82	20	59.13	58.40	-5	22,758	-0.02%
2018/06/21	9	58.23	3	58.50	57.80	6	22,747	0.03%
2018/06/20	22	57.91	19	59.27	57.60	3	22,667	0.01%
2018/06/19	18	57.21	2	57.30	57.00	16	22,460	0.07%
2018/06/15	8	60.38	10	61.51	59.50	-2	22,427	-0.01%
2018/06/14	4	60.40	42	59.56	59.60	-38	22,244	-0.17%
2018/06/13	37	60.28	5	59.24	58.70	32	21,992	0.15%
2018/06/12	17	62.22	32	63.30	65.10	-15	21,603	-0.07%
2018/06/11	117	60.75	5	60.78	60.00	112	21,153	0.53%	大買/鉅額交易
2018/06/08	27	59.98	32	60.55	59.60	-5	21,069	-0.02%
2018/06/07	9	60.18	1	59.80	59.80	8	20,875	0.04%
2018/06/06	5	60.86	6	61.53	60.60	-1	20,827	0.00%
2018/06/05	18	60.17	13	61.65	60.60	5	21,042	0.02%
2018/06/04	3	68.67	0	0.00	64.40	3	20,988	0.01%
2018/06/01	10	61.70	10	63.75	66.60	0	20,470	0.00%
2018/05/31	5	63.54	13	64.34	60.60	-8	19,774	-0.04%
2018/05/30	4	59.78	8	60.15	61.20	-4	19,175	-0.02%
2018/05/29	33	57.02	48	56.91	57.20	-15	18,789	-0.08%
2018/05/28	30	56.38	26	56.69	56.70	4	18,734	0.02%
2018/05/25	16	53.39	14	53.76	53.80	2	18,330	0.01%
2018/05/24	16	51.70	31	51.62	51.80	-15	18,130	-0.08%
2018/05/23	17	50.58	7	50.67	50.10	10	18,104	0.06%
2018/05/22	9	50.77	22	51.16	50.70	-13	17,897	-0.07%
2018/05/21	28	50.78	3	50.87	50.60	25	17,741	0.14%
2018/05/18	14	53.18	2	52.10	52.10	12	17,470	0.07%
2018/05/17	15	57.44	16.1	57.89	57.30	-1.1	17,203	-0.01%
2018/05/16	275	59.67	306	60.06	58.20	-31	17,002	-0.18%	大買/大賣/
2018/05/15	32	57.66	18	57.51	59.10	14	16,351	0.09%
2018/05/14	6	53.80	19	53.37	53.80	-13	16,107	-0.08%
2018/05/11	24	51.69	8	51.75	50.60	16	15,878	0.10%
2018/05/10	1	52.60	3	53.17	52.60	-2	15,750	-0.01%
2018/05/09	57	51.10	57	51.07	51.10	0	15,652	0.00%
2018/05/08	37	52.10	20	52.35	51.60	17	15,544	0.11%
2018/05/07	26	52.77	23	53.24	54.00	3	15,424	0.02%
2018/05/04	13	51.08	11	51.32	51.00	2	15,013	0.01%
2018/05/02	9	48.63	0	0.00	48.10	9	15,094	0.06%
2018/04/30	4	49.63	4	50.38	50.50	0	15,025	0.00%
2018/04/25	16	48.32	1	48.05	46.90	15	15,449	0.10%
2018/04/24	7	47.50	38	46.06	47.75	-31	15,601	-0.20%
2018/04/23	10	48.83	1	49.90	47.65	9	15,674	0.06%
2018/04/20	11	51.28	14	50.00	50.00	-3	16,131	-0.02%
2018/04/19	3	49.12	13	49.13	49.90	-10	16,878	-0.06%
2018/04/18	13	48.55	11	49.08	49.05	2	16,811	0.01%
2018/04/17	23	49.38	16	48.56	47.55	7	16,604	0.04%
2018/04/16	3	54.63	0	0.00	52.70	3	16,259	0.02%
2018/04/13	14	54.32	3	54.77	54.60	11	16,165	0.07%
2018/04/12	4	55.63	0	0.00	55.90	4	16,055	0.02%
2018/04/11	0	0.00	11	56.23	57.30	-11	16,235	-0.07%
2018/04/10	7	53.07	2	54.30	52.40	5	16,328	0.03%
2018/04/09	19	56.27	6	55.28	54.00	13	16,599	0.08%
2018/04/03	32	54.73	16	53.83	55.50	16	16,941	0.09%
2018/04/02	4	51.05	5	50.60	50.60	-1	16,618	-0.01%
2018/03/31	2	50.40	7	50.24	49.80	-5	16,814	-0.03%
2018/03/30	38	50.24	33	50.01	49.50	5	16,775	0.03%
2018/03/29	4	46.69	22	46.87	48.35	-18	15,886	-0.11%
2018/03/28	44	46.75	58	46.69	46.50	-14	15,454	-0.09%
2018/03/27	4	45.29	18	45.44	46.40	-14	14,681	-0.10%
2018/03/26	32	40.66	26	41.30	42.20	6	14,229	0.04%
2018/03/23	27	39.56	31	39.72	39.50	-4	14,181	-0.03%
2018/03/22	11	42.34	3	41.65	41.00	8	14,100	0.06%
2018/03/21	3	41.22	5.4	41.01	42.00	-2.4	13,843	-0.02%
2018/03/20	13	39.88	5	40.40	39.75	8	13,608	0.06%
2018/03/19	2	40.03	2	40.50	40.45	0	13,536	0.00%
2018/03/16	2	39.78	5	40.15	39.60	-3	13,452	-0.02%
2018/03/15	13	39.68	6	39.93	39.70	7	13,402	0.05%
2018/03/14	3	40.20	3	40.57	40.30	0	13,392	0.00%
2018/03/12	5	40.85	0	0.00	40.20	5	13,267	0.04%
2018/03/09	40	39.63	59	40.00	39.40	-19	13,276	-0.14%
2018/03/08	10	39.79	20	39.30	40.65	-10	13,007	-0.08%
2018/03/07	67	38.32	118	38.22	37.80	-51	12,640	-0.40%	大賣/
2018/03/06	0	0.00	2	38.00	37.75	-2	12,779	-0.02%
2018/03/05	10	38.53	6	38.67	37.50	4	13,422	0.03%
2018/03/02	22	39.99	21	39.52	39.10	1	13,869	0.01%
2018/03/01	64	38.56	47	38.68	39.40	17	13,587	0.13%
2018/02/27	0	0.00	5	37.93	37.00	-5	13,458	-0.04%
2018/02/26	78	38.36	7	37.76	37.65	71	13,563	0.52%
2018/02/23	15	38.01	15	37.72	37.65	0	13,544	0.00%
2018/02/22	5	35.37	6	35.65	35.65	-1	13,578	-0.01%
2018/02/21	5	34.66	8	35.39	35.50	-3	13,554	-0.02%
2018/02/12	5	33.52	0	0.00	33.90	5	13,482	0.04%
2018/02/09	11	31.13	11	31.55	31.85	0	13,447	0.00%
2018/02/08	7	33.49	0	0.00	33.20	7	13,354	0.05%
2018/02/07	3	33.93	4	34.74	34.60	-1	13,440	-0.01%
2018/02/06	34	32.96	56	33.25	32.35	-22	13,389	-0.16%
2018/02/05	11	34.95	5	35.67	35.80	6	13,266	0.05%
2018/02/02	15	36.43	11	36.57	36.30	4	13,266	0.03%
2018/02/01	25	37.21	7	36.87	36.60	18	13,289	0.14%
2018/01/31	7	36.56	28	36.46	36.45	-21	13,308	-0.16%
2018/01/30	16	37.41	23	37.27	36.90	-7	13,336	-0.05%
2018/01/29	5	38.47	1	38.25	38.25	4	13,305	0.03%
2018/01/26	25	37.59	36	37.66	38.95	-11	13,367	-0.08%
2018/01/25	40	39.10	27	39.54	37.90	13	13,386	0.10%
2018/01/24	10	38.70	25	38.74	38.70	-15	13,297	-0.11%
2018/01/23	23	38.66	23	39.16	38.30	0	13,411	0.00%
2018/01/22	41	39.91	34	39.81	39.40	7	13,872	0.05%
2018/01/19	16	39.13	44	39.35	39.90	-28	14,166	-0.20%
2018/01/18	28	39.31	17	39.57	38.90	11	13,806	0.08%
2018/01/17	49	39.11	63	39.80	39.70	-14	13,511	-0.10%
2018/01/16	100	37.91	88	37.96	38.55	12	13,081	0.09%
2018/01/15	105	36.28	114	36.65	38.10	-9	12,653	-0.07%	大買/大賣/
2018/01/12	14	34.70	18	35.05	34.65	-4	11,733	-0.03%
2018/01/11	5	34.35	20	34.26	34.10	-15	11,646	-0.13%
2018/01/10	30	34.24	13	34.30	33.40	17	11,639	0.15%
2018/01/09	31	33.95	47	33.91	33.95	-16	11,694	-0.14%
2018/01/08	14	35.00	5	35.65	34.35	9	11,867	0.08%
2018/01/05	40	35.95	52	36.00	36.15	-12	11,897	-0.10%
2018/01/04	65	34.51	65	35.10	35.30	0	11,835	0.00%
2018/01/03	32	33.68	36	33.52	33.55	-4	11,730	-0.03%
2018/01/02	43	32.13	73	32.13	32.40	-30	11,342	-0.26%