強茂 (2481)-華南永昌-南京券商分點個股進出

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
55.7
漲跌
▼0.3
漲幅
-0.54%
成交量
559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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	7	55.64	55.70	-7	1,278	-0.55%
2024/05/03	0	0.00	1	56.10	56.30	-1	1,279	-0.08%
2024/05/02	1	56.10	2	56.10	55.80	-1	1,279	-0.08%
2024/04/30	2.1	58.15	0	57.30	56.70	2.1	1,284	0.16%
2024/04/29	0	0.00	0	55.52	56.30	0	1,259	0.00%
2024/04/26	0	0.00	13	54.94	54.60	-13	1,264	-1.03%
2024/04/23	4	53.45	0	0.00	53.70	4	1,372	0.29%
2024/04/22	2	53.90	0	0.00	52.80	2	1,406	0.14%
2024/04/16	0	0.00	3	56.00	55.80	-3	1,411	-0.21%
2024/04/15	0	0.00	2	58.20	58.30	-2	1,390	-0.14%
2024/04/12	1.1	59.05	2	59.00	59.40	-0.9	1,385	-0.07%
2024/04/11	4	58.83	0	59.70	59.70	4	1,380	0.29%
2024/04/10	1	59.21	1	59.70	59.70	0	1,397	0.00%
2024/04/09	0	59.30	1	59.20	59.20	-1	1,436	-0.07%
2024/04/08	1	58.80	0	0.00	59.10	1	1,462	0.07%
2024/04/03	0	0.00	1	58.10	58.20	-1	1,459	-0.07%
2024/04/01	0	57.70	1	57.80	57.80	-1	1,497	-0.07%
2024/03/29	2	56.96	1	56.80	56.90	1	1,505	0.07%
2024/03/28	1	57.40	0	0.00	57.40	1	1,568	0.06%
2024/03/27	1	58.20	0	0.00	57.70	1	1,591	0.06%
2024/03/26	0.1	57.80	0	0.00	56.70	0.1	1,581	0.01%
2024/03/25	1	58.10	1	57.80	57.80	0	1,625	0.00%
2024/03/22	4	57.70	0	0.00	57.70	4	1,668	0.24%
2024/03/21	0	0.00	2	57.05	57.00	-2	1,777	-0.11%
2024/03/20	0	56.85	7	57.03	57.10	-7	2,165	-0.32%
2024/03/19	3	56.70	1	57.00	56.50	2	2,247	0.09%
2024/03/18	1	56.10	1	56.70	56.90	0	2,253	0.00%
2024/03/15	1	57.10	0	0.00	57.10	1	2,284	0.04%
2024/03/14	0	0.00	3.5	57.99	57.60	-3.5	2,344	-0.15%
2024/03/13	1.2	58.36	0	0.00	58.40	1.2	2,361	0.05%
2024/03/12	0	0.00	3	59.67	59.70	-3	2,355	-0.13%
2024/03/11	1.1	59.00	0	0.00	59.00	1.1	2,378	0.05%
2024/03/08	0.3	60.23	0.2	59.40	59.20	0.1	2,410	0.00%
2024/03/07	2	60.90	1	60.70	60.30	1	2,431	0.04%
2024/03/06	1	60.80	0	0.00	60.90	1	2,561	0.04%
2024/03/05	0.1	61.70	0	0.00	61.20	0.1	2,838	0.00%
2024/03/04	1	61.70	0	0.00	61.50	1	2,886	0.03%
2024/02/29	1	61.90	0	0.00	62.40	1	2,876	0.03%
2024/02/26	0	62.70	4	62.53	62.90	-4	2,878	-0.14%
2024/02/22	0	63.30	2	63.40	63.10	-2	2,893	-0.07%
2024/02/21	3	62.80	0	0.00	63.50	3	2,900	0.10%
2024/02/20	0.3	63.40	2	63.00	62.90	-1.7	2,896	-0.06%
2024/02/19	0	64.19	3	64.00	63.80	-3	2,891	-0.10%
2024/02/16	1	63.20	4	62.73	63.30	-3	2,896	-0.10%
2024/02/15	0.1	61.60	0	0.00	61.90	0.1	2,889	0.00%
2024/02/05	2	61.20	0	0.00	61.20	2	2,888	0.07%
2024/02/02	1	62.00	0	0.00	61.80	1	2,901	0.03%
2024/02/01	0	61.90	0	0.00	61.70	0	2,905	0.00%
2024/01/31	1.1	62.00	0	0.00	61.90	1.1	2,903	0.04%
2024/01/30	0	0.00	0	63.70	62.50	0	2,888	0.00%
2024/01/25	0.1	63.50	0	0.00	63.50	0.1	2,885	0.00%
2024/01/22	0.1	63.80	0	63.60	63.90	0.1	2,893	0.00%
2024/01/17	7.4	64.03	0	0.00	63.10	7.4	2,895	0.26%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/09	0.2	64.58	0	0.00	63.90	0.2	2,783	0.01%
2024/01/08	1.1	65.26	1	65.70	64.90	0.1	2,771	0.00%
2024/01/05	4	65.00	0	0.00	64.70	4	2,770	0.14%
2024/01/04	2	65.40	0	0.00	65.00	2	2,764	0.07%
2024/01/03	6.3	64.91	0	0.00	65.70	6.3	2,741	0.23%
2024/01/02	2	67.00	6.5	67.07	66.60	-4.5	2,686	-0.17%
2023/12/29	2	67.35	4	67.30	67.30	-2	2,646	-0.08%
2023/12/28	1	67.70	2	68.10	67.80	-1	2,629	-0.04%
2023/12/27	1	68.50	0	0.00	68.50	1	2,589	0.04%
2023/12/26	7.3	69.10	8	69.30	69.00	-0.7	2,568	-0.03%
2023/12/25	6	70.67	3	69.63	69.30	3	2,552	0.12%
2023/12/22	7	69.04	5	69.34	69.60	2	2,486	0.08%
2023/12/21	0	0.00	1	68.70	68.60	-1	2,460	-0.04%
2023/12/20	3	69.33	3	69.50	68.60	0	2,439	0.00%
2023/12/19	14	68.51	2	68.45	68.50	12	2,392	0.50%
2023/12/18	5.2	69.46	2.2	70.43	69.30	3	2,342	0.13%
2023/12/15	44	72.41	49.3	71.98	69.30	-5.3	2,231	-0.24%
2023/12/14	20	70.01	17	70.17	70.30	3	1,847	0.16%
2023/12/12	2	69.20	4.1	69.04	69.00	-2.1	1,771	-0.12%
2023/12/11	11	69.67	6	69.13	69.00	5	1,776	0.28%
2023/12/08	1	68.60	1	68.30	68.60	0	1,714	0.00%
2023/12/07	4	67.15	1	66.80	67.10	3	1,699	0.18%
2023/12/06	3	68.07	0	0.00	67.90	3	1,696	0.18%
2023/12/05	5	68.36	6	68.30	68.70	-1	1,673	-0.06%
2023/12/04	7	69.01	4	68.78	68.50	3	1,630	0.18%
2023/12/01	16	70.34	14	70.30	70.20	2	1,573	0.13%
2023/11/30	53	69.35	45.3	70.13	70.70	7.8	1,431	0.54%
2023/11/29	0.2	65.90	0	0.00	65.90	0.2	1,156	0.02%
2023/11/28	2	64.05	1	64.10	63.80	1	1,104	0.09%
2023/11/22	4	63.73	0	0.00	63.80	4	1,142	0.35%
2023/11/21	3	63.67	2	63.70	63.70	1	1,146	0.09%
2023/11/17	1	61.80	0	0.00	62.10	1	1,144	0.09%
2023/11/16	2	61.70	0	0.00	61.60	2	1,148	0.17%
2023/11/14	0	0.00	4	60.10	59.80	-4	1,161	-0.34%
2023/11/13	0	0.00	1	59.80	59.70	-1	1,189	-0.08%
2023/11/10	1	59.90	1	60.20	59.90	0	1,207	0.00%
2023/11/08	0	0.00	0	61.93	62.00	0	1,248	0.00%
2023/11/07	1	61.70	1	61.60	61.80	0	1,291	0.00%
2023/11/02	0	0.00	1	61.00	61.30	-1	1,476	-0.07%
2023/11/01	0	0.00	1	59.80	60.00	-1	1,499	-0.07%
2023/10/31	0	0.00	5	60.40	59.60	-5	1,525	-0.33%
2023/10/27	0	0.00	5	61.60	61.40	-5	1,633	-0.31%
2023/10/25	0	0.00	0	63.20	62.90	0	1,748	0.00%
2023/10/23	0	0.00	2	61.60	61.50	-2	1,890	-0.11%
2023/10/20	1	61.90	1	60.80	61.80	0	1,961	0.00%
2023/10/18	3	62.90	0	0.00	63.20	3	2,129	0.14%
2023/10/17	1	64.30	0	0.00	63.70	1	2,201	0.05%
2023/10/16	1	63.50	0	0.00	63.30	1	2,403	0.04%
2023/10/12	2	64.70	0	0.00	64.70	2	3,391	0.06%
2023/10/11	1	64.70	0	0.00	64.20	1	3,635	0.03%
2023/10/06	1	64.50	0	0.00	64.60	1	3,894	0.03%
2023/10/02	0	0.00	0	64.24	64.60	0	5,621	0.00%
2023/09/27	1	63.60	0	63.90	63.50	1	5,672	0.02%
2023/09/26	0	0.00	0	65.00	64.00	0	5,682	0.00%
2023/09/25	0	0.00	0	64.70	65.10	0	5,697	0.00%
2023/09/20	0	0.00	1	65.60	65.00	-1	5,714	-0.02%
2023/09/19	13	66.20	7	65.80	65.80	6	5,784	0.10%
2023/09/18	0	0.00	2	67.00	67.10	-2	5,793	-0.03%
2023/09/15	0	0.00	1	66.10	66.40	-1	5,809	-0.02%
2023/09/14	0	0.00	1	67.10	67.20	-1	5,800	-0.02%
2023/09/13	2	65.80	5	65.70	65.80	-3	5,789	-0.05%
2023/09/12	4	65.68	0	0.00	65.80	4	5,816	0.07%
2023/09/11	1	65.70	0	0.00	64.80	1	5,816	0.02%
2023/09/08	0	0.00	2	64.80	64.70	-2	5,816	-0.03%
2023/09/07	3	64.93	2	65.00	64.70	1	5,837	0.02%
2023/09/05	0	0.00	0.4	65.80	65.80	-0.4	5,961	-0.01%
2023/09/01	0	0.00	0.6	64.70	64.30	-0.6	5,963	-0.01%
2023/08/31	2	64.10	1	63.90	64.20	1	5,992	0.02%
2023/08/30	0	0.00	1	63.60	64.00	-1	6,007	-0.02%
2023/08/28	0	0.00	6	61.67	61.60	-6	6,075	-0.10%
2023/08/24	5	62.60	0	0.00	62.60	5	6,106	0.08%
2023/08/23	1	62.20	0	0.00	62.30	1	6,159	0.02%
2023/08/18	3	63.50	1	64.10	63.10	2	6,202	0.03%
2023/08/17	2	64.55	1	64.10	64.40	1	6,202	0.02%
2023/08/14	1	63.70	1	64.00	62.60	0	6,204	0.00%
2023/08/11	1	65.30	0	0.00	65.20	1	6,171	0.02%
2023/08/10	5	66.96	2.8	67.32	66.80	2.2	6,139	0.04%
2023/08/09	1	70.70	3	70.17	70.30	-2	6,052	-0.03%
2023/08/08	0	0.00	22	72.10	71.80	-22	6,001	-0.37%
2023/08/07	23	72.22	1	71.90	72.90	22	5,999	0.37%
2023/08/04	2	71.00	4	71.45	71.30	-2	6,010	-0.03%
2023/08/02	3	72.87	3	72.67	71.70	0	6,010	0.00%
2023/08/01	2	73.55	2	73.80	73.50	0	5,947	0.00%
2023/07/31	1	73.70	4	73.70	72.70	-3	5,894	-0.05%
2023/07/28	1	74.40	2	74.50	74.80	-1	5,830	-0.02%
2023/07/27	7.1	77.39	8	77.38	77.80	-1	5,781	-0.02%
2023/07/26	3	76.37	1	75.90	75.40	2	5,704	0.04%
2023/07/25	3	76.60	7	76.36	76.50	-4	5,677	-0.07%
2023/07/24	12	77.64	7.1	76.07	76.30	4.9	5,619	0.09%
2023/07/21	3	77.53	3	77.87	77.70	0	5,525	0.00%
2023/07/20	5	78.56	16	78.56	78.60	-11	5,494	-0.20%
2023/07/19	19	78.46	19	78.22	77.60	0	5,426	0.00%
2023/07/18	48	81.54	45	82.49	79.90	3	5,296	0.06%
2023/07/17	19	79.95	25	80.10	80.10	-6	4,748	-0.13%
2023/07/14	10	77.49	11	77.48	78.00	-1	4,388	-0.02%
2023/07/13	11	75.44	4	75.70	75.20	7	4,225	0.17%
2023/07/12	33	78.88	15	78.53	76.30	18	4,058	0.44%
2023/07/11	25.1	75.54	71	77.77	79.00	-46	3,399	-1.35%
2023/07/10	6	72.08	11.1	71.83	71.90	-5	2,663	-0.19%
2023/07/07	0	0.00	2	68.45	68.00	-2	2,516	-0.08%
2023/07/06	1	69.60	0	0.00	69.60	1	2,535	0.04%
2023/07/05	3	70.53	2	70.25	70.10	1	2,547	0.04%
2023/07/03	1	69.40	0	0.00	69.40	1	2,600	0.04%
2023/06/30	0	0.00	1	69.30	69.30	-1	2,628	-0.04%
2023/06/28	2	69.05	1	68.70	68.70	1	2,814	0.04%
2023/06/27	10.1	70.00	3	70.17	68.90	7.1	3,105	0.23%
2023/06/26	0	0.00	1	69.80	69.80	-1	3,064	-0.03%
2023/06/21	5	69.10	0	0.00	69.30	5	3,102	0.16%
2023/06/20	2	67.70	0	0.00	68.20	2	3,213	0.06%
2023/06/19	0	0.00	1	68.30	67.80	-1	3,365	-0.03%
2023/06/16	4	69.00	1	69.80	68.90	3	3,404	0.09%
2023/06/15	0	0.00	2	69.90	69.80	-2	3,655	-0.05%
2023/06/14	2	70.75	1	70.50	70.00	1	3,677	0.03%
2023/06/12	5	71.44	2	71.20	70.80	3	3,760	0.08%
2023/06/09	10	70.88	14.1	71.04	70.90	-4.1	3,746	-0.11%
2023/06/08	0	0.00	1	68.80	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/06	0	0.00	3	70.20	69.40	-3	3,969	-0.08%
2023/06/05	2	71.25	1	71.50	71.00	1	4,284	0.02%
2023/06/02	18	71.14	3	70.47	71.00	15	4,565	0.33%
2023/06/01	1	70.00	2	70.30	70.40	-1	4,811	-0.02%
2023/05/31	0	0.00	2	70.00	70.00	-2	4,813	-0.04%
2023/05/30	0	0.00	2	69.70	69.50	-2	4,805	-0.04%
2023/05/29	2	70.30	9	70.46	70.20	-7	4,800	-0.15%
2023/05/23	0	0.00	2	67.60	67.50	-2	4,779	-0.04%
2023/05/22	0	0.00	5	67.44	67.50	-5	4,775	-0.10%
2023/05/19	6	67.28	3	67.80	67.00	3	4,807	0.06%
2023/05/18	0	0.00	1	66.10	66.90	-1	4,852	-0.02%
2023/05/17	1	65.90	1	66.20	66.00	0	4,888	0.00%
2023/05/16	0	0.00	2.1	65.99	65.80	-2.1	4,896	-0.04%
2023/05/15	0	0.00	0	64.70	64.70	0	4,903	0.00%
2023/05/12	1	64.90	0	65.60	65.80	1	4,943	0.02%
2023/05/11	0	0.00	0	66.15	65.30	0	4,979	0.00%
2023/05/10	2	66.90	1	66.00	66.70	1	5,006	0.02%
2023/05/09	1	65.20	0	0.00	65.00	1	5,044	0.02%
2023/05/08	1	66.70	0	0.00	66.80	1	5,100	0.02%
2023/05/03	0	0.00	1	66.60	66.70	-1	5,474	-0.02%
2023/05/02	1	65.40	0.1	67.20	67.00	1	5,540	0.02%
2023/04/28	0.1	66.00	0	0.00	65.40	0.1	5,623	0.00%
2023/04/27	0	0.00	0	64.66	64.30	0	5,616	0.00%
2023/04/26	2	63.85	1	63.90	64.40	1	5,612	0.02%
2023/04/25	1	65.70	5	63.98	64.30	-4	5,597	-0.07%
2023/04/24	0	0.00	0	66.90	66.60	0	5,574	0.00%
2023/04/21	10	67.47	3	67.50	66.80	7	5,571	0.13%
2023/04/20	5	69.98	1	69.20	69.20	4	5,542	0.07%
2023/04/19	3	70.73	5	70.54	70.60	-2	5,551	-0.04%
2023/04/18	20	72.62	21	72.29	71.60	-1	5,527	-0.02%
2023/04/17	0	72.20	17	71.72	72.20	-17	5,455	-0.31%
2023/04/14	1	69.60	1	69.60	69.90	0	5,370	0.00%
2023/04/13	2	70.35	0	0.00	70.10	2	5,323	0.04%
2023/04/12	6	72.30	6	72.08	71.80	0	5,283	0.00%
2023/04/11	3	71.87	4	71.93	72.00	-1	5,249	-0.02%
2023/04/10	2	71.70	1	71.70	71.70	1	5,239	0.02%
2023/04/07	0	71.88	3	72.00	71.50	-3	5,213	-0.06%
2023/04/06	3	71.77	25	71.80	71.70	-22	5,181	-0.42%
2023/03/31	1	71.30	4	71.28	71.30	-3	5,147	-0.06%
2023/03/30	1	71.20	1	71.70	70.80	0	5,119	0.00%
2023/03/29	35	71.58	27	71.47	71.00	8	5,091	0.16%
2023/03/28	9	71.34	10	72.43	70.50	-1	4,993	-0.02%
2023/03/24	7.2	70.08	4	70.35	70.00	3.2	4,711	0.07%
2023/03/23	6	70.30	7	70.14	70.30	-1	4,743	-0.02%
2023/03/22	6	72.28	4.1	72.30	72.00	2	4,658	0.04%
2023/03/21	6	70.98	6	71.02	71.30	0	4,563	0.00%
2023/03/20	10	71.60	22	72.08	71.00	-12	4,701	-0.25%
2023/03/17	0	0.00	2	68.20	68.90	-2	4,435	-0.05%
2023/03/16	5	67.54	0	0.00	67.20	5	4,405	0.11%
2023/03/15	16	69.61	8	69.51	69.00	8	4,388	0.18%
2023/03/14	1.2	68.16	2	68.15	68.10	-0.8	4,401	-0.02%
2023/03/13	6	67.95	1	69.10	69.10	5	4,451	0.11%
2023/03/10	22.3	70.08	6	69.25	69.40	16.2	4,458	0.36%
2023/03/09	13.3	71.69	7	71.69	71.70	6.3	4,608	0.14%
2023/03/08	35	73.14	79.3	73.39	72.10	-44.3	4,625	-0.96%
2023/03/07	26	71.61	40.1	71.86	71.80	-14.1	4,341	-0.32%
2023/03/06	23	70.80	21.2	70.54	70.70	1.8	4,092	0.04%
2023/03/03	4.1	66.95	0	0.00	66.50	4.1	3,800	0.11%
2023/03/02	0	0.00	0	66.70	65.90	0	3,820	0.00%
2023/03/01	1	66.40	0	0.00	66.30	1	3,827	0.03%
2023/02/24	0.1	67.50	3	67.17	66.80	-2.9	3,849	-0.08%
2023/02/23	1	66.50	2	66.60	66.50	-1	3,851	-0.03%
2023/02/22	3	66.20	1	66.30	66.20	2	3,873	0.05%
2023/02/20	0	0.00	1	67.30	67.50	-1	3,947	-0.03%
2023/02/17	3	67.03	0	0.00	66.90	3	3,966	0.08%
2023/02/16	4	67.60	6	67.20	67.70	-2	3,962	-0.05%
2023/02/15	9	67.02	4	67.18	66.30	5	3,941	0.13%
2023/02/14	0	67.50	10	67.20	66.50	-10	3,907	-0.26%
2023/02/13	2	66.50	1	66.70	66.50	1	3,927	0.03%
2023/02/10	1	67.50	8	67.64	67.00	-7	3,946	-0.18%
2023/02/09	0	0.00	2	68.90	68.50	-2	3,932	-0.05%
2023/02/08	2	68.90	5	69.00	68.70	-3	3,918	-0.08%
2023/02/06	8	69.19	2	68.50	68.60	6	3,895	0.15%
2023/02/03	14	68.89	13	69.32	69.10	1	3,846	0.03%
2023/02/02	7	67.87	14	67.81	68.10	-7	3,694	-0.19%
2023/02/01	5	66.82	4.1	67.37	67.10	0.9	3,638	0.02%
2023/01/31	41	66.30	93	65.74	66.30	-52	3,600	-1.44%
2023/01/30	52.1	64.90	35	65.17	65.30	17.1	3,581	0.48%
2023/01/17	2	62.70	0	0.00	62.80	2	3,502	0.06%
2023/01/16	4	62.30	1	62.40	62.50	3	3,522	0.09%
2023/01/13	6	62.63	0	0.00	61.80	6	3,544	0.17%
2023/01/12	7	62.87	5	63.98	62.00	2	3,574	0.06%
2023/01/11	4	62.88	11	63.51	63.50	-7	3,597	-0.19%
2023/01/10	6	62.97	2	63.15	63.10	4	3,637	0.11%
2023/01/09	0	62.20	6	62.85	63.00	-6	3,665	-0.16%
2023/01/06	1	60.30	1	60.40	60.50	0	3,675	0.00%
2023/01/05	2	60.50	0	0.00	60.10	2	3,756	0.05%
2023/01/04	3	59.60	0	0.00	59.80	3	3,793	0.08%
2022/12/30	0	0.00	1	58.50	57.90	-1	3,839	-0.03%
2022/12/29	1	58.10	0	0.00	57.90	1	3,869	0.03%
2022/12/28	1.1	58.44	0	0.00	58.40	1.1	3,943	0.03%
2022/12/27	0	0.00	1	60.70	60.40	-1	3,945	-0.03%
2022/12/23	29	60.01	28	60.30	60.40	1	4,039	0.02%
2022/12/22	3	60.70	6	60.60	60.60	-3	4,080	-0.07%
2022/12/21	2	61.00	3	60.60	60.60	-1	4,149	-0.02%
2022/12/20	1	61.20	10	62.11	61.20	-9	4,155	-0.22%
2022/12/19	9.1	64.01	3	63.73	63.90	6.1	4,177	0.15%
2022/12/16	5	64.24	13	64.44	64.00	-8	4,209	-0.19%
2022/12/15	13	65.52	17.1	65.64	65.40	-4.1	4,215	-0.10%
2022/12/14	6	64.67	5	64.70	65.00	1	4,141	0.02%
2022/12/13	5	64.60	9	64.60	64.60	-4	4,113	-0.10%
2022/12/12	35	64.73	11	65.05	64.20	24	4,051	0.59%
2022/12/09	1	62.20	1	63.80	62.20	0	3,860	0.00%
2022/12/08	2	62.40	9	62.42	63.00	-7	3,895	-0.18%
2022/12/07	12	62.65	3	62.77	62.10	9	3,924	0.23%
2022/12/06	6	64.87	15.2	64.70	63.50	-9.2	3,934	-0.23%
2022/12/05	35	65.27	17	65.58	66.00	18	3,979	0.45%
2022/12/02	5	65.88	2	65.50	65.70	3	4,065	0.07%
2022/12/01	47.1	65.59	35.7	65.70	65.60	11.3	4,047	0.28%
2022/11/30	10.1	62.37	9.4	62.37	63.10	0.7	3,926	0.02%
2022/11/29	91	61.14	89	60.69	60.70	2	3,892	0.05%
2022/11/28	10.1	61.07	7.1	61.43	61.30	3.1	3,919	0.08%
2022/11/25	3	60.90	4	60.85	60.40	-1	4,007	-0.02%
2022/11/24	3	59.97	6.1	60.19	60.70	-3.1	4,036	-0.08%
2022/11/23	2.1	59.21	0	0.00	59.20	2.1	4,057	0.05%
2022/11/22	5	59.12	0	0.00	58.90	5	4,165	0.12%
2022/11/21	4	60.60	3	60.73	60.30	1	4,361	0.02%
2022/11/18	3.1	60.44	2	60.20	60.00	1.1	4,769	0.02%
2022/11/17	1	61.40	3.3	61.10	61.50	-2.3	4,768	-0.05%
2022/11/16	7	60.14	14	59.99	60.40	-7	4,782	-0.15%
2022/11/15	5.1	59.09	0.1	58.90	59.30	5.1	4,748	0.11%
2022/11/14	1	58.00	1	58.60	58.60	0	4,871	0.00%
2022/11/11	15	59.44	0.8	58.74	58.10	14.2	5,017	0.28%
2022/11/10	7	58.17	7	58.40	58.10	0	5,312	0.00%
2022/11/09	1	58.30	1	58.80	58.70	0	5,539	0.00%
2022/11/08	7	57.50	1	57.50	57.30	6	5,579	0.11%
2022/11/07	2	58.50	2	58.50	58.30	0	5,601	0.00%
2022/11/04	0	0.00	7	57.76	57.80	-7	5,692	-0.12%
2022/11/03	5	57.58	2	57.80	58.00	3	5,743	0.05%
2022/11/02	0	0.00	2	57.15	57.20	-2	5,835	-0.03%
2022/11/01	3	55.77	2	55.85	55.90	1	5,908	0.02%
2022/10/28	5	54.62	1	53.80	53.70	4	6,484	0.06%
2022/10/27	6	55.30	3	55.43	55.60	3	6,538	0.05%
2022/10/26	7	54.21	8	53.83	53.80	-1	6,519	-0.02%
2022/10/24	2	53.95	2	53.45	53.10	0	6,523	0.00%
2022/10/21	1.1	52.52	1	52.30	52.10	0.1	6,565	0.00%
2022/10/19	1	53.90	2	53.85	53.20	-1	6,675	-0.01%
2022/10/18	3	53.07	5	53.06	53.60	-2	6,692	-0.03%
2022/10/17	3	50.73	2	51.50	52.00	1	6,812	0.01%
2022/10/14	1	51.20	2	53.05	53.00	-1	7,022	-0.01%
2022/10/13	2	51.60	10	50.16	49.10	-8	7,058	-0.11%
2022/10/12	8.1	53.98	1	53.80	53.20	7.1	7,066	0.10%
2022/10/11	1	55.10	1	54.40	54.20	0	7,092	0.00%
2022/10/07	2	57.40	1	57.30	57.20	1	7,117	0.01%
2022/10/06	2	57.30	2	57.50	58.00	0	7,179	0.00%
2022/10/05	4.1	58.67	4	58.78	57.10	0.1	7,199	0.00%
2022/10/03	1	58.00	0	0.00	57.20	1	7,236	0.01%
2022/09/30	2	54.80	2	56.30	57.00	0	7,381	0.00%
2022/09/29	3	56.50	31	56.31	56.00	-28	7,404	-0.38%
2022/09/28	6	56.15	4	58.85	55.00	2	7,415	0.03%
2022/09/27	7	58.03	5	58.60	59.50	2	7,453	0.03%
2022/09/26	6	59.72	9	59.82	57.90	-3	7,571	-0.04%
2022/09/22	11	63.51	7	63.69	64.00	4	7,688	0.05%
2022/09/21	3.1	65.58	17	64.45	64.40	-13.9	7,686	-0.18%
2022/09/20	5.1	65.56	3	65.50	65.40	2.1	7,731	0.03%
2022/09/19	2	65.40	9	65.10	65.00	-7	7,790	-0.09%
2022/09/16	2	66.40	3	66.00	65.50	-1	7,829	-0.01%
2022/09/15	10	67.08	4	67.63	66.40	6	7,899	0.08%
2022/09/14	2	66.05	1	65.70	67.40	1	7,925	0.01%
2022/09/13	4	67.78	3	67.47	67.00	1	7,975	0.01%
2022/09/12	4.1	67.99	9	67.50	67.80	-4.9	8,102	-0.06%
2022/09/08	29	66.09	15	67.67	68.50	14	8,290	0.17%
2022/09/07	4	62.98	26	64.37	64.40	-22	8,456	-0.26%
2022/09/06	20.2	65.21	22	64.15	63.60	-1.9	8,418	-0.02%
2022/09/05	15.1	69.92	12	69.14	67.50	3.1	8,364	0.04%
2022/09/02	7	70.47	5	70.04	69.70	2	8,340	0.02%
2022/09/01	15	69.95	7	69.81	68.90	8	8,309	0.10%
2022/08/31	10	69.41	15	69.78	69.90	-5	8,199	-0.06%
2022/08/30	16	69.04	9	69.06	69.10	7	8,195	0.09%
2022/08/29	10	68.62	4.1	68.68	68.30	5.9	8,202	0.07%
2022/08/26	14	71.45	20	71.50	71.60	-6	8,191	-0.07%
2022/08/25	40.1	71.32	63	71.78	70.10	-22.9	8,089	-0.28%
2022/08/24	3	67.97	3	68.40	68.10	0	7,866	0.00%
2022/08/23	12	68.48	9.1	68.13	68.20	3	8,076	0.04%
2022/08/22	3.1	69.33	9	69.19	69.30	-5.9	8,299	-0.07%
2022/08/19	15	70.35	13	69.98	69.90	2	8,332	0.02%
2022/08/18	10	69.65	4.1	70.09	70.40	5.9	8,275	0.07%
2022/08/17	60	71.70	56	71.15	71.00	4	8,186	0.05%
2022/08/16	22.1	68.95	21	69.78	70.20	1.1	7,927	0.01%
2022/08/15	15	66.92	13	67.52	67.90	2	7,819	0.03%
2022/08/12	4	66.25	3	66.37	66.20	1	7,855	0.01%
2022/08/11	3	66.80	1	67.90	66.30	2	7,936	0.03%
2022/08/10	16	67.29	5	67.18	66.80	11	8,128	0.14%
2022/08/09	19	67.81	21	67.90	67.40	-2	8,351	-0.02%
2022/08/08	11	66.44	12	66.56	67.30	-1	8,537	-0.01%
2022/08/05	16	67.82	32	67.94	67.60	-16	8,520	-0.19%
2022/08/04	59.1	65.54	43	65.73	66.70	16.1	8,413	0.19%
2022/08/03	7	62.97	7	62.83	63.40	0	8,327	0.00%
2022/08/02	1	63.90	2	63.30	63.50	-1	8,470	-0.01%
2022/08/01	4	64.75	4	65.10	64.80	0	8,563	0.00%
2022/07/29	1	65.00	6	64.78	65.00	-5	8,652	-0.06%
2022/07/28	8	64.68	5	64.52	63.80	3	8,937	0.03%
2022/07/27	1	63.50	9	63.98	64.50	-8	8,971	-0.09%
2022/07/26	12	63.10	13	62.92	62.60	-1	9,027	-0.01%
2022/07/25	9	65.20	9	65.39	65.10	0	9,039	0.00%
2022/07/22	12.3	65.70	9	65.97	65.80	3.3	9,176	0.04%
2022/07/21	15	64.71	18	64.42	66.20	-3	9,223	-0.03%
2022/07/20	2	62.20	2	62.45	62.40	0	9,154	0.00%
2022/07/19	7	60.77	6	61.12	60.90	1	9,272	0.01%
2022/07/18	2	60.15	12	59.65	59.80	-10	9,442	-0.11%
2022/07/15	12	58.03	6	58.92	59.00	6	9,747	0.06%
2022/07/14	2	57.25	2	57.35	58.30	0	10,055	0.00%
2022/07/13	7	56.56	1	57.00	55.80	6	10,347	0.06%
2022/07/12	3	55.20	5	56.80	54.80	-2	10,689	-0.02%
2022/07/11	3	58.57	2	57.90	58.10	1	10,957	0.01%
2022/07/08	5	58.22	4	58.90	58.00	1	11,017	0.01%
2022/07/07	7	55.13	5	55.02	55.80	2	10,898	0.02%
2022/07/06	8	55.45	11	55.17	53.90	-3	10,894	-0.03%
2022/07/05	6	55.93	1	56.80	56.50	5	10,938	0.05%
2022/07/04	2	57.95	0	0.00	56.90	2	10,930	0.02%
2022/07/01	2	62.20	10	59.98	57.90	-8	11,029	-0.07%
2022/06/30	6	63.75	6	63.58	63.00	0	11,036	0.00%
2022/06/29	0	0.00	1	67.50	67.60	-1	11,191	-0.01%
2022/06/28	3	68.90	3	68.67	68.00	0	11,908	0.00%
2022/06/27	3	69.70	3	69.63	70.00	0	13,329	0.00%
2022/06/24	2	67.15	3	67.97	67.00	-1	13,453	-0.01%
2022/06/23	2	66.60	0	0.00	66.30	2	13,603	0.01%
2022/06/22	7	68.00	5	67.66	66.60	2	13,864	0.01%
2022/06/21	2.1	68.10	2	68.40	69.40	0.1	14,058	0.00%
2022/06/20	73	66.98	73	67.88	66.10	0	14,344	0.00%
2022/06/17	75.2	69.49	50	70.51	69.10	25.2	14,401	0.17%
2022/06/16	120.3	73.58	109	73.62	71.60	11.3	14,233	0.08%	大買/大賣/
2022/06/15	7	78.90	3	79.10	79.00	4	14,183	0.03%
2022/06/14	3.1	78.63	1	78.70	78.90	2.1	14,341	0.01%
2022/06/13	1.1	79.89	2	80.15	79.50	-0.9	14,314	-0.01%
2022/06/10	3	80.93	4	81.00	81.80	-1	14,409	-0.01%
2022/06/09	3	80.73	6	81.13	81.50	-3	14,480	-0.02%
2022/06/08	3.1	81.62	12	81.10	80.80	-8.9	14,506	-0.06%
2022/06/07	3	81.33	0	0.00	81.50	3	14,549	0.02%
2022/06/06	19	81.55	17	81.97	81.40	2	14,548	0.01%
2022/06/02	3	83.53	6.3	83.33	83.10	-3.3	14,535	-0.02%
2022/06/01	34	85.03	30	84.38	84.00	4	14,505	0.03%
2022/05/31	34	83.97	24	84.47	83.80	10	14,345	0.07%
2022/05/30	12.2	83.22	29	83.22	84.50	-16.8	14,193	-0.12%
2022/05/27	3	80.47	18	80.43	80.20	-15	13,953	-0.11%
2022/05/26	12	79.01	3	79.83	78.90	9	13,935	0.06%
2022/05/25	1	79.80	5	79.92	80.20	-4	13,923	-0.03%
2022/05/24	7.1	79.79	16	80.28	78.70	-8.9	13,997	-0.06%
2022/05/23	4	82.18	14	81.44	81.20	-10	14,026	-0.07%
2022/05/20	32	81.03	29	81.34	81.20	3	14,123	0.02%
2022/05/19	6	79.23	3	80.00	81.20	3	14,577	0.02%
2022/05/18	29.1	81.83	11	81.50	81.20	18	14,594	0.12%
2022/05/17	5	80.56	8	80.95	82.40	-3	14,434	-0.02%
2022/05/16	12	79.67	19	80.56	78.40	-7	14,348	-0.05%
2022/05/13	12	77.35	4	77.40	77.20	8	14,440	0.06%
2022/05/12	2.1	77.21	1	75.50	75.50	1.1	14,713	0.01%
2022/05/11	22	77.27	26	77.48	77.10	-4	15,081	-0.03%
2022/05/10	7	74.30	6	75.13	75.50	1	14,961	0.01%
2022/05/09	13.1	78.45	4	78.18	77.10	9.1	15,062	0.06%
2022/05/06	4	80.13	4	80.28	81.20	0	15,546	0.00%
2022/05/05	15	81.60	4	82.25	81.40	11	15,572	0.07%
2022/05/04	6	78.63	6	78.90	78.60	0	15,326	0.00%
2022/05/03	4	77.38	3	78.27	77.90	1	15,547	0.01%
2022/04/29	4	77.08	11	77.72	76.10	-7	15,578	-0.04%
2022/04/28	7	74.79	3	74.80	76.00	4	15,557	0.03%
2022/04/27	4	73.00	12	73.15	76.10	-8	15,466	-0.05%
2022/04/26	7	78.37	8	77.94	77.00	-1	15,339	-0.01%
2022/04/25	9	79.60	7	79.53	78.70	2	15,252	0.01%
2022/04/22	8	83.23	12.2	83.47	82.80	-4.2	15,120	-0.03%
2022/04/21	33.2	83.64	31	83.15	84.60	2.2	14,983	0.01%
2022/04/20	26.1	80.67	11	81.10	80.80	15.1	14,855	0.10%
2022/04/19	44	82.29	10	81.79	80.60	34	14,623	0.23%
2022/04/18	25.1	82.68	3.1	83.17	82.00	22	14,444	0.15%
2022/04/15	23.3	86.41	10	85.48	85.00	13.3	14,235	0.09%
2022/04/14	17.1	92.09	12	92.38	90.80	5.1	14,260	0.04%
2022/04/13	9	93.90	3	93.87	93.80	6	14,192	0.04%
2022/04/12	11.1	94.39	10.1	95.60	93.30	1	14,352	0.01%
2022/04/11	26.1	95.65	19	95.92	95.00	7.1	14,407	0.05%
2022/04/08	10.6	98.51	14	98.36	98.10	-3.4	14,392	-0.02%
2022/04/07	64.2	99.50	55	99.04	98.00	9.2	14,346	0.06%
2022/04/06	23	100.42	10	100.57	101.50	13	14,168	0.09%
2022/04/01	26	100.01	21.1	99.73	100.50	4.9	14,162	0.03%
2022/03/31	89.1	105.07	80	103.33	102.00	9.1	13,986	0.07%
2022/03/30	115	105.98	118.8	107.02	105.00	-3.8	13,567	-0.03%	大買/大賣/
2022/03/29	16.1	99.67	18	99.34	98.80	-1.9	12,340	-0.02%
2022/03/28	22.2	98.68	14	99.28	98.40	8.2	12,524	0.07%
2022/03/25	19.1	99.81	23	100.29	99.90	-4	12,582	-0.03%
2022/03/24	28.2	97.44	15	98.02	97.80	13.2	12,322	0.11%
2022/03/23	21.2	99.79	9.1	100.02	99.60	12.1	12,188	0.10%
2022/03/22	21	101.48	6	104.92	102.50	15	12,003	0.12%
2022/03/21	4	105.12	6	105.50	105.00	-2	11,884	-0.02%
2022/03/18	4.1	104.50	4	104.38	105.00	0.1	11,866	0.00%
2022/03/17	6.1	100.98	12	101.53	102.00	-5.9	11,702	-0.05%
2022/03/16	7	96.40	12	96.24	96.30	-5	11,705	-0.04%
2022/03/15	31	95.54	26	98.25	95.00	5	11,863	0.04%
2022/03/14	12	103.08	12	102.25	102.00	0	11,960	0.00%
2022/03/11	2	101.00	13	99.39	101.00	-11	12,395	-0.09%
2022/03/10	17	100.53	15	101.02	99.50	2	12,755	0.02%
2022/03/09	15	95.97	9	97.02	97.70	6	13,630	0.04%
2022/03/08	15	95.51	10	95.96	93.70	5	13,895	0.04%
2022/03/07	8	97.71	4	97.88	97.30	4	14,153	0.03%
2022/03/04	4	101.38	23	101.04	101.50	-19	14,469	-0.13%
2022/03/03	5	103.20	2	103.50	103.00	3	14,750	0.02%
2022/03/02	1	102.50	2	102.75	103.50	-1	14,986	-0.01%
2022/03/01	1	102.00	3	103.00	103.50	-2	15,294	-0.01%
2022/02/25	8	100.86	9	100.67	100.50	-1	15,771	-0.01%
2022/02/24	6	100.20	9	100.67	99.40	-3	16,240	-0.02%
2022/02/23	11	103.32	4	102.75	104.00	7	16,640	0.04%
2022/02/22	6	102.92	4	103.00	102.50	2	17,811	0.01%
2022/02/21	36	110.94	32	108.52	106.00	4	18,081	0.02%
2022/02/18	81	108.81	83.2	107.16	109.00	-2.2	17,897	-0.01%
2022/02/17	9	107.00	12.3	106.42	107.00	-3.3	18,019	-0.02%
2022/02/16	41	107.20	22.4	107.60	107.00	18.6	18,175	0.10%
2022/02/15	34	108.21	28.1	107.02	105.00	5.9	18,300	0.03%
2022/02/14	20	106.13	37	106.20	106.00	-17	18,441	-0.09%
2022/02/11	24	104.92	38	105.53	105.00	-14	18,444	-0.08%
2022/02/10	2	102.25	9	101.94	103.00	-7	18,668	-0.04%
2022/02/09	40	103.06	39	103.03	103.00	1	19,384	0.01%
2022/02/08	11	100.99	41	101.35	102.00	-30	19,523	-0.15%
2022/02/07	10	93.09	9	93.78	95.00	1	19,910	0.01%
2022/01/26	5	90.44	6	90.72	90.50	-1	20,923	0.00%
2022/01/25	18	91.86	16	92.08	89.50	2	22,423	0.01%
2022/01/24	7	88.10	6	88.78	91.30	1	22,697	0.00%
2022/01/21	10.1	89.96	15	89.55	88.70	-4.9	23,536	-0.02%
2022/01/20	11	89.35	2	89.80	90.30	9	24,081	0.04%
2022/01/19	11.1	90.86	8	90.74	90.40	3.1	24,609	0.01%
2022/01/18	9	92.84	5.1	92.97	92.40	3.9	25,087	0.02%
2022/01/17	5.1	90.47	4	90.80	92.00	1.1	25,652	0.00%
2022/01/14	8	88.86	6	89.40	89.30	2	26,174	0.01%
2022/01/13	16.1	90.64	11	90.66	90.60	5.1	27,169	0.02%
2022/01/12	7.1	93.56	9	93.46	92.70	-1.9	27,947	-0.01%
2022/01/11	14.1	95.30	9	95.20	93.70	5.1	28,558	0.02%
2022/01/10	15	96.38	18	96.67	98.60	-3	28,664	-0.01%
2022/01/07	31.2	96.24	23	96.80	95.00	8.2	28,617	0.03%
2022/01/06	7.2	100.57	11	100.32	100.50	-3.8	28,343	-0.01%
2022/01/05	19	102.08	16.5	100.60	102.00	2.5	28,453	0.01%
2022/01/04	10.1	104.70	6	106.17	104.00	4.1	28,502	0.01%
2022/01/03	6	105.92	6.4	106.00	105.50	-0.4	28,716	0.00%
2021/12/30	11.1	106.96	10	106.50	107.00	1.1	28,796	0.00%
2021/12/29	12	106.96	13	106.96	107.00	-1	28,910	0.00%
2021/12/28	6.1	108.57	11.2	109.98	108.00	-5.1	29,134	-0.02%
2021/12/27	6.3	109.00	7	108.86	109.00	-0.7	29,185	0.00%
2021/12/24	16.1	108.71	9	110.72	107.50	7.1	29,287	0.02%
2021/12/23	7	110.29	12.1	110.62	111.50	-5.1	29,125	-0.02%
2021/12/22	45.4	110.11	44	108.89	108.00	1.4	29,022	0.00%
2021/12/21	25	108.30	27.2	108.41	108.00	-2.2	28,709	-0.01%
2021/12/20	4.2	104.51	2	105.00	105.00	2.2	28,555	0.01%
2021/12/17	1.1	104.09	1.4	106.07	104.50	-0.3	28,800	0.00%
2021/12/16	7	107.29	8.4	108.45	109.00	-1.4	28,899	0.00%
2021/12/15	1	103.50	0.1	106.00	106.00	1	28,763	0.00%
2021/12/14	7.2	103.14	18	102.78	102.50	-10.8	28,719	-0.04%
2021/12/13	13.4	104.84	6	105.75	106.00	7.4	28,701	0.03%
2021/12/10	34.2	105.11	40.2	105.45	105.00	-6	28,726	-0.02%
2021/12/09	23.5	109.91	21	109.67	109.00	2.5	28,660	0.01%
2021/12/08	14.4	112.05	33	112.02	112.00	-18.6	28,764	-0.06%
2021/12/07	59.3	112.35	48	112.17	110.00	11.3	28,852	0.04%
2021/12/06	29	112.09	24	112.48	113.00	5	28,486	0.02%
2021/12/03	37	112.62	76	113.32	111.50	-39	28,344	-0.14%
2021/12/02	19	110.05	24	110.69	107.00	-5	27,818	-0.02%
2021/12/01	54	110.65	36.2	110.71	110.50	17.8	27,901	0.06%
2021/11/30	32	108.66	26	109.44	110.50	6	28,112	0.02%
2021/11/29	27	103.74	37	103.31	106.00	-10	28,267	-0.04%
2021/11/26	33.5	106.61	30	105.28	103.50	3.5	28,113	0.01%
2021/11/25	43	109.92	55	110.00	108.00	-12	27,981	-0.04%
2021/11/24	59.1	109.88	67	110.13	112.00	-7.9	27,809	-0.03%
2021/11/23	30.2	108.85	39.5	110.99	106.00	-9.3	27,568	-0.03%
2021/11/22	59	111.93	60	111.12	108.50	-1	27,561	0.00%
2021/11/19	111	111.91	141.8	111.99	111.50	-30.8	27,864	-0.11%	大買/大賣/
2021/11/18	241	104.97	247	105.40	106.00	-6	27,212	-0.02%	大買/大賣/
2021/11/17	35.1	102.14	42	102.14	102.00	-6.9	27,315	-0.03%
2021/11/16	40.1	99.88	22	101.29	98.20	18.1	27,667	0.07%
2021/11/15	9.3	100.30	19	100.39	100.50	-9.7	28,029	-0.03%
2021/11/12	51.1	102.19	60.2	102.50	100.50	-9.1	28,240	-0.03%
2021/11/11	61	99.79	58.2	100.90	101.00	2.8	28,331	0.01%
2021/11/10	31.2	97.14	21	96.80	97.90	10.2	28,092	0.04%
2021/11/09	48.2	98.56	44	98.56	98.00	4.2	27,946	0.02%
2021/11/08	89.8	101.39	68	101.06	99.20	21.8	27,499	0.08%
2021/11/05	84	109.52	38	109.00	110.00	46	26,953	0.17%
2021/11/04	122	112.53	123.5	112.48	110.00	-1.5	26,808	-0.01%	大買/大賣/
2021/11/03	108.6	108.70	92.1	108.00	108.00	16.5	26,125	0.06%	大買/
2021/11/02	186.2	117.41	135.1	116.69	111.50	51.2	25,206	0.20%	大買/大賣/
2021/11/01	63	120.10	35	121.71	123.50	28	23,823	0.12%
2021/10/29	51	112.59	76	112.75	112.50	-25	23,484	-0.11%
2021/10/28	61	108.75	103	107.93	107.50	-42	22,973	-0.18%	大賣/
2021/10/27	22	106.39	64	106.48	107.00	-42	22,734	-0.18%
2021/10/26	61	108.27	56	106.35	101.50	5	22,334	0.02%
2021/10/25	61	104.33	40	104.48	105.50	21	22,136	0.09%
2021/10/22	38	101.97	36	102.25	101.50	2	22,045	0.01%
2021/10/21	150.1	102.57	95	101.92	100.50	55.1	22,333	0.25%	大買/
2021/10/20	74	97.86	46	97.83	96.80	28	22,038	0.13%
2021/10/19	43	98.91	48.7	98.78	101.50	-5.7	22,139	-0.03%
2021/10/18	20	93.95	14	93.81	92.60	6	21,900	0.03%
2021/10/15	10	91.59	10	91.85	91.40	0	22,556	0.00%
2021/10/14	10	88.75	10	89.09	89.00	0	23,483	0.00%
2021/10/13	13	90.21	10	88.69	87.40	3	23,748	0.01%
2021/10/12	27	95.04	21	94.32	93.30	6	24,108	0.02%
2021/10/08	74	92.58	79	93.03	94.00	-5	24,790	-0.02%
2021/10/07	14	89.52	16	89.30	89.50	-2	25,392	-0.01%
2021/10/06	11	87.84	12	86.80	86.20	-1	25,823	0.00%
2021/10/05	9	84.31	9	83.77	86.50	0	26,290	0.00%
2021/10/04	6	83.68	7	84.21	81.10	-1	26,522	0.00%
2021/10/01	12	84.79	6	85.44	84.10	6	26,890	0.02%
2021/09/30	11	90.04	8	90.24	89.30	3	27,668	0.01%
2021/09/29	6	88.98	6	88.28	87.70	0	28,122	0.00%
2021/09/28	2	92.71	1	93.60	91.80	1	28,938	0.00%
2021/09/27	5	94.86	3	95.80	94.60	2	29,581	0.01%
2021/09/24	23	96.13	26	96.02	95.00	-3	30,007	-0.01%
2021/09/23	11	93.29	11	93.66	95.40	0	30,217	0.00%
2021/09/22	3	91.00	4	90.80	90.20	-1	30,320	0.00%
2021/09/17	3	91.50	2	91.10	92.30	1	31,093	0.00%
2021/09/16	5	90.66	5	91.46	90.40	0	31,844	0.00%
2021/09/15	7	91.47	9	90.70	92.30	-2	32,181	-0.01%
2021/09/14	7	92.23	11	92.64	91.70	-4	32,862	-0.01%
2021/09/13	45	94.75	46	95.82	92.30	-1	33,164	0.00%
2021/09/10	48	92.61	35	93.44	94.90	13	33,443	0.04%
2021/09/09	4	91.43	7	92.60	93.90	-3	34,291	-0.01%
2021/09/08	18	92.03	15	91.35	90.50	3	35,196	0.01%
2021/09/07	17.4	91.96	84	92.96	94.30	-66.6	35,488	-0.19%
2021/09/06	35.3	97.27	27	97.26	94.50	8.3	35,198	0.02%
2021/09/03	90.1	97.95	75.7	97.28	98.50	14.4	34,882	0.04%
2021/09/02	130.1	101.69	68	102.77	100.50	62.1	34,527	0.18%	大買/
2021/09/01	11.1	109.45	24	109.25	111.00	-12.9	34,572	-0.04%
2021/08/31	20	107.93	13	107.35	108.50	7	34,495	0.02%
2021/08/30	10	107.75	26	108.52	110.00	-16	34,408	-0.05%
2021/08/27	34	108.81	25	107.90	106.50	9	34,340	0.03%
2021/08/26	54.5	113.26	53	114.39	111.50	1.5	34,147	0.00%
2021/08/25	84	112.88	108	113.31	113.00	-24	34,077	-0.07%	大賣/
2021/08/24	79	109.11	60	109.24	107.50	19	33,308	0.06%
2021/08/23	41	107.05	37	107.53	106.00	4	32,775	0.01%
2021/08/20	81.2	103.67	64	104.00	105.00	17.2	32,351	0.05%
2021/08/19	44	100.28	46.2	100.85	99.00	-2.2	31,672	-0.01%
2021/08/18	57	96.16	79	93.42	100.00	-22	31,083	-0.07%
2021/08/17	38	94.84	42	95.43	91.00	-4	30,700	-0.01%
2021/08/16	38	98.27	42	98.80	98.90	-4	30,369	-0.01%
2021/08/13	8.1	99.21	7	100.40	97.00	1.1	30,232	0.00%
2021/08/12	39	100.56	53.1	101.29	103.00	-14.1	30,107	-0.05%
2021/08/11	42	100.32	43	99.73	97.60	-1	29,975	0.00%
2021/08/10	12.1	100.33	15	100.27	101.00	-2.9	29,776	-0.01%
2021/08/09	32	102.38	26.1	102.71	100.50	5.9	29,579	0.02%
2021/08/06	40	105.74	33.1	106.19	108.50	6.9	29,399	0.02%
2021/08/05	37.1	109.70	13.2	109.27	108.50	23.9	29,282	0.08%
2021/08/04	17.1	114.91	27	114.83	113.00	-10	29,279	-0.03%
2021/08/03	45.1	114.02	33	114.82	113.50	12.1	29,284	0.04%
2021/08/02	15.2	108.57	99	108.13	111.50	-83.8	28,915	-0.29%
2021/07/30	86.1	105.25	31.3	105.05	102.50	54.8	28,598	0.19%
2021/07/29	46	106.42	36	105.79	107.00	10	28,473	0.04%
2021/07/28	112	106.66	100.1	106.41	104.50	11.9	28,180	0.04%	大買/
2021/07/27	74	117.89	62	117.96	114.50	12	27,765	0.04%
2021/07/26	83	116.58	112	117.18	115.50	-29	27,020	-0.11%	大賣/
2021/07/23	188.2	113.45	154	112.64	110.00	34.2	26,312	0.13%	大買/大賣/
2021/07/22	37	109.73	52.1	110.68	113.50	-15.1	25,352	-0.06%
2021/07/21	79.1	106.65	76	105.45	103.50	3.1	25,114	0.01%
2021/07/20	89	105.99	102.1	106.38	108.50	-13.1	24,422	-0.05%	大賣/
2021/07/19	50.1	101.64	32	102.63	100.00	18	23,783	0.08%
2021/07/16	79	101.79	81.6	101.54	102.50	-2.6	24,120	-0.01%
2021/07/15	54.1	97.51	80	97.11	100.00	-26	24,054	-0.11%
2021/07/14	102.3	101.37	62.2	99.76	98.10	40.1	23,919	0.17%	大買/
2021/07/13	25.1	111.21	15.1	111.45	109.00	10	23,126	0.04%
2021/07/12	24.1	100.82	50	102.74	105.50	-26	22,646	-0.11%
2021/07/09	99	95.77	118.2	96.16	96.00	-19.2	22,042	-0.09%	大賣/
2021/07/08	62	96.04	95	95.41	94.80	-33	21,711	-0.15%
2021/07/07	103.2	95.34	98	95.28	93.60	5.2	21,344	0.02%	大買/
2021/07/06	64	91.91	57	91.97	92.60	7	20,611	0.03%
2021/07/05	66	92.20	39.1	93.92	90.50	26.9	20,264	0.13%
2021/07/02	82	84.48	122	85.27	87.60	-40	19,651	-0.20%	大賣/
2021/07/01	71	82.12	66	81.00	79.70	5	19,370	0.03%
2021/06/30	36.1	83.65	42	85.25	86.20	-5.9	19,562	-0.03%
2021/06/29	14	79.95	21	79.39	78.70	-7	19,614	-0.04%
2021/06/28	108	80.30	68.3	81.30	79.60	39.7	19,407	0.20%	大買/
2021/06/25	44	79.23	56	80.06	81.80	-12	18,838	-0.06%
2021/06/24	62.3	74.52	51	74.33	74.40	11.3	18,163	0.06%
2021/06/23	71	72.98	71.1	72.07	74.50	-0.1	17,792	0.00%
2021/06/22	70	69.66	75	68.27	69.90	-5	17,070	-0.03%
2021/06/21	65	67.82	61	69.15	66.20	4	16,679	0.02%
2021/06/18	75.1	68.39	81	68.08	68.90	-5.9	16,156	-0.04%
2021/06/17	82	64.27	98.6	64.53	65.20	-16.6	15,070	-0.11%
2021/06/16	34	60.27	38	60.32	61.00	-4	14,076	-0.03%
2021/06/15	13	57.52	13	57.69	57.80	0	13,617	0.00%
2021/06/11	52	56.52	50	56.44	56.50	2	13,585	0.01%
2021/06/10	17	56.92	13	56.68	57.00	4	13,668	0.03%
2021/06/09	49.1	56.86	28	57.18	56.50	21.1	13,562	0.16%
2021/06/08	11	54.81	6	54.43	54.80	5	13,053	0.04%
2021/06/07	4	53.10	10	53.00	53.40	-6	13,119	-0.05%
2021/06/04	2	52.80	7	53.90	54.00	-5	13,221	-0.04%
2021/06/03	4	53.30	5	53.52	53.50	-1	13,225	-0.01%
2021/06/02	71	54.41	68	53.08	52.90	3	13,253	0.02%
2021/06/01	2	51.85	5	51.98	52.00	-3	12,855	-0.02%
2021/05/31	5	51.04	2	50.75	51.20	3	12,919	0.02%
2021/05/28	5	50.32	3	51.10	50.60	2	13,004	0.02%
2021/05/26	5	48.11	5	48.10	48.40	0	13,217	0.00%
2021/05/25	19	47.70	9	48.16	47.85	10	13,317	0.08%
2021/05/24	4	46.50	0	0.00	46.25	4	13,390	0.03%
2021/05/21	2	45.60	8	45.08	46.15	-6	13,538	-0.04%
2021/05/20	10	44.90	12	44.36	43.85	-2	13,616	-0.01%
2021/05/19	10	45.73	3	43.80	45.60	7	13,604	0.05%
2021/05/18	1	40.75	4	42.08	43.55	-3	13,512	-0.02%
2021/05/17	1	39.85	27	41.26	39.60	-26	13,515	-0.19%
2021/05/14	26	44.60	2	45.50	43.95	24	13,471	0.18%
2021/05/13	3	41.80	2	41.75	44.00	1	13,381	0.01%
2021/05/12	34	44.24	27	45.32	43.50	7	13,348	0.05%
2021/05/11	9	47.44	22	46.33	46.60	-13	13,217	-0.10%
2021/05/10	15.2	52.59	45	51.20	51.10	-29.8	13,093	-0.23%
2021/05/07	32	52.14	0	0.00	53.60	32	13,597	0.24%
2021/05/06	1.1	50.50	15	50.80	50.70	-13.9	13,602	-0.10%
2021/05/05	3	51.80	2	52.10	50.90	1	13,569	0.01%
2021/05/04	1	50.20	6	53.00	52.40	-5	13,623	-0.04%
2021/05/03	9	56.42	45	57.13	55.50	-36	13,697	-0.26%
2021/04/29	5	59.40	8	59.41	59.00	-3	13,737	-0.02%
2021/04/28	3	60.97	5	60.20	60.50	-2	13,804	-0.01%
2021/04/27	51	62.41	6	60.50	60.20	45	13,935	0.32%
2021/04/26	19.3	61.97	32	62.53	62.70	-12.7	13,805	-0.09%
2021/04/23	24	62.22	14	62.95	62.40	10	13,876	0.07%
2021/04/22	27	63.63	47	64.11	60.50	-20	13,695	-0.15%
2021/04/21	33.3	61.74	32	61.39	61.70	1.3	13,209	0.01%
2021/04/20	33	59.75	45	60.08	59.50	-12	12,870	-0.09%
2021/04/19	3	56.03	1	55.60	56.70	2	12,514	0.02%
2021/04/16	4	55.50	16	55.38	56.00	-12	12,781	-0.09%
2021/04/15	2	55.40	12	55.40	55.40	-10	12,871	-0.08%
2021/04/14	4	55.08	2	55.11	55.40	2	12,979	0.02%
2021/04/13	2	57.90	6	57.55	55.80	-4	13,158	-0.03%
2021/04/12	17	57.55	14	57.19	57.10	3	13,235	0.02%
2021/04/09	55	58.76	35	59.27	58.60	20	13,439	0.15%
2021/04/08	10	60.79	34	60.52	60.70	-24	14,110	-0.17%
2021/04/07	50	59.42	52	59.64	59.60	-2	14,202	-0.01%
2021/04/06	43	57.59	26.1	57.80	59.60	16.9	14,068	0.12%
2021/04/01	38	55.84	36	55.57	54.50	2	13,793	0.01%
2021/03/31	33	53.54	3	53.60	53.50	30	14,143	0.21%
2021/03/30	8	54.19	7	54.53	54.00	1	15,208	0.01%
2021/03/29	12	54.54	63	54.47	54.60	-51	16,146	-0.32%
2021/03/26	2	53.70	0	0.00	53.70	2	16,282	0.01%
2021/03/25	56	52.30	0	0.00	52.20	56	16,368	0.34%
2021/03/24	10	53.50	5	53.50	53.70	5	16,465	0.03%
2021/03/23	0	54.40	10	53.10	53.00	-10	16,589	-0.06%
2021/03/22	1	54.40	6	54.40	54.40	-5	16,726	-0.03%
2021/03/19	17	54.33	1.4	54.47	54.60	15.6	16,967	0.09%
2021/03/18	6	54.83	24	54.68	54.20	-18	17,189	-0.10%
2021/03/17	36.1	54.78	37.1	54.72	54.20	-1.1	17,384	-0.01%
2021/03/16	23	54.53	17	53.75	53.80	6	17,675	0.03%
2021/03/15	6	53.77	11	53.57	54.10	-5	18,108	-0.03%
2021/03/12	6	52.82	2	52.80	53.10	4	18,159	0.02%
2021/03/11	46	52.44	49	52.28	52.90	-3	18,251	-0.02%
2021/03/10	26	52.06	19	51.39	51.40	7	18,268	0.04%
2021/03/09	16	49.17	16	48.64	48.70	0	18,249	0.00%
2021/03/08	13	51.12	10	50.41	49.65	3	18,577	0.02%
2021/03/05	5	51.72	0	0.00	51.30	5	18,928	0.03%
2021/03/04	16	52.98	2	51.95	51.60	14	19,241	0.07%
2021/03/03	3	53.53	18	53.21	54.10	-15	19,614	-0.08%
2021/03/02	12	55.48	12	54.38	53.90	0	19,881	0.00%
2021/02/26	5	54.00	2	54.10	54.00	3	20,047	0.01%
2021/02/25	7	55.23	9	55.07	54.60	-2	21,355	-0.01%
2021/02/24	48	55.28	9	54.84	55.00	39	22,443	0.17%
2021/02/23	5	55.18	10	54.78	55.00	-5	22,545	-0.02%
2021/02/22	7	54.26	14	54.44	54.40	-7	22,470	-0.03%
2021/02/18	0	52.20	6	51.97	52.40	-6	22,985	-0.03%
2021/02/17	1	52.00	11	50.62	51.80	-10	23,384	-0.04%
2021/02/05	15	49.01	0	0.00	48.90	15	23,516	0.06%
2021/02/03	5	50.94	6	50.83	50.60	-1	24,582	0.00%
2021/02/02	4	49.84	4	50.13	50.00	0	24,837	0.00%
2021/02/01	26	49.48	3	49.48	49.00	23	24,991	0.09%
2021/01/29	63	52.85	59	52.03	50.50	4	24,939	0.02%
2021/01/28	6	51.12	5	51.28	51.20	1	24,472	0.00%
2021/01/27	9	52.56	157	52.29	52.50	-148	24,442	-0.61%	大賣/鉅額交易
2021/01/26	11	52.52	5	53.18	52.00	6	24,460	0.02%
2021/01/25	13	53.80	15	53.31	53.30	-2	24,404	-0.01%
2021/01/22	9	50.80	12.1	51.29	51.60	-3.1	24,222	-0.01%
2021/01/21	12	51.78	12	51.74	51.00	0	24,138	0.00%
2021/01/20	6.2	52.00	43.3	52.81	51.70	-37.1	24,060	-0.15%
2021/01/19	8	55.16	8	55.11	54.80	0	23,846	0.00%
2021/01/18	11	55.26	14	55.46	55.50	-3	23,821	-0.01%
2021/01/15	49.1	53.97	68	53.81	54.00	-18.9	23,598	-0.08%
2021/01/14	49.2	54.11	51	54.44	53.90	-1.8	23,431	-0.01%
2021/01/13	6	54.98	7	55.39	55.30	-1	23,327	0.00%
2021/01/12	73	56.26	14	55.65	55.30	59	23,246	0.25%
2021/01/11	19	55.62	35.1	55.71	56.50	-16.1	22,867	-0.07%
2021/01/08	12	54.42	16	53.89	53.50	-4	22,833	-0.02%
2021/01/07	18.2	53.56	11	53.35	53.20	7.2	23,230	0.03%
2021/01/06	14	53.89	28	54.61	53.00	-14	23,313	-0.06%
2021/01/05	16	53.80	9.7	53.95	54.70	6.3	23,142	0.03%
2021/01/04	41	55.36	42	55.01	54.70	-1	23,109	0.00%
2020/12/31	139	54.89	142	54.78	54.10	-3	23,051	-0.01%	大買/大賣/
2020/12/30	27	51.94	9	52.24	51.80	18	22,367	0.08%
2020/12/29	7.2	51.56	17.2	51.88	52.80	-10	22,044	-0.05%
2020/12/28	66	51.99	43	52.03	51.60	23	21,821	0.11%
2020/12/25	117	52.37	125	51.76	51.00	-8	21,429	-0.04%	大買/大賣/
2020/12/24	74.3	48.27	84	48.61	50.60	-9.7	20,612	-0.05%
2020/12/23	123.1	47.54	141	47.00	46.90	-17.9	19,511	-0.09%	大買/大賣/
2020/12/22	20.2	44.75	23	44.78	43.60	-2.8	18,595	-0.02%
2020/12/21	9	44.00	7	44.01	44.60	2	18,505	0.01%
2020/12/18	11	44.60	5.1	44.00	44.00	5.9	18,713	0.03%
2020/12/17	3	44.63	20	44.87	45.25	-17	18,690	-0.09%
2020/12/16	4	44.09	13	44.09	44.75	-9	18,660	-0.05%
2020/12/15	22	44.95	53.5	42.88	42.70	-31.5	18,800	-0.17%
2020/12/14	50	45.29	68	45.66	45.10	-18	19,025	-0.09%
2020/12/11	43	45.65	42	44.78	44.10	1	18,840	0.01%
2020/12/10	42	46.13	26	46.18	45.80	16	18,653	0.09%
2020/12/09	32.5	46.15	56	46.41	45.95	-23.5	18,353	-0.13%
2020/12/08	17	44.78	12	44.95	44.95	5	17,978	0.03%
2020/12/07	20.2	44.87	3	44.70	44.30	17.2	17,988	0.10%
2020/12/04	53	45.13	41	44.44	44.30	12	17,926	0.07%
2020/12/03	7	44.91	4	44.48	44.35	3	17,860	0.02%
2020/12/02	21.5	45.57	12	45.63	44.70	9.5	17,857	0.05%
2020/12/01	11	44.39	14.1	44.87	45.80	-3.1	17,637	-0.02%
2020/11/30	39	44.70	20	44.71	44.60	19	17,461	0.11%
2020/11/27	54	43.79	73	44.09	45.15	-19	17,327	-0.11%
2020/11/26	27	43.56	133	43.44	43.65	-106	17,355	-0.61%	大賣/鉅額交易
2020/11/25	96.5	42.65	17	43.64	42.40	79.5	17,154	0.46%
2020/11/24	165	44.55	108	44.60	43.20	57	17,057	0.33%	大買/大賣/
2020/11/23	118	41.63	195.6	41.74	44.40	-77.6	16,399	-0.47%	大買/大賣/
2020/11/20	18	39.97	19	40.18	40.40	-1	16,776	-0.01%
2020/11/19	34.1	39.48	4.2	39.52	39.00	29.9	16,927	0.18%
2020/11/18	6	39.70	15.8	39.80	39.55	-9.8	17,618	-0.06%
2020/11/17	107	40.50	66	40.04	39.50	41	18,922	0.22%	大買/
2020/11/16	19.2	40.49	33	40.25	41.35	-13.8	21,270	-0.06%
2020/11/13	2	38.65	22	38.78	38.70	-20	21,508	-0.09%
2020/11/12	70	39.49	52	40.18	38.15	18	21,713	0.08%
2020/11/11	17	40.37	21	39.99	40.35	-4	21,395	-0.02%
2020/11/10	17	38.07	8	38.87	38.05	9	20,909	0.04%
2020/11/09	10	38.46	52	38.47	39.00	-42	20,791	-0.20%
2020/11/06	49	37.87	14	37.81	37.65	35	20,707	0.17%
2020/11/05	3	37.02	5	37.62	37.90	-2	20,769	-0.01%
2020/11/04	3	36.50	3	36.93	37.00	0	20,901	0.00%
2020/11/03	13	36.31	24	36.80	36.90	-11	21,491	-0.05%
2020/11/02	35	35.61	10	35.30	35.30	25	22,085	0.11%
2020/10/30	15	36.63	10	36.05	36.05	5	22,205	0.02%
2020/10/29	10	36.49	13.1	36.72	37.20	-3.1	22,509	-0.01%
2020/10/28	24	38.00	17.6	37.92	37.55	6.4	22,554	0.03%
2020/10/27	10	38.25	11	38.44	38.45	-1	22,538	0.00%
2020/10/26	5	38.85	5	38.35	38.10	0	22,623	0.00%
2020/10/23	7	38.13	6	38.07	38.15	1	22,541	0.00%
2020/10/22	1	37.35	14	37.51	37.80	-13	22,637	-0.06%
2020/10/21	5	37.49	15	37.46	37.40	-10	22,620	-0.04%
2020/10/20	23	36.84	20	36.75	36.75	3	22,601	0.01%
2020/10/19	24	36.90	21	37.15	37.15	3	22,594	0.01%
2020/10/16	15	38.06	33	38.02	36.80	-18	22,574	-0.08%
2020/10/15	42	39.70	19	39.51	39.00	23	22,229	0.10%
2020/10/14	4	38.73	15	38.95	38.70	-11	21,642	-0.05%
2020/10/13	12	38.65	16	38.63	38.30	-4	21,478	-0.02%
2020/10/12	17	38.16	12	38.50	38.30	5	21,336	0.02%
2020/10/08	28	38.44	48	38.78	37.95	-20	21,233	-0.09%
2020/10/07	31	38.07	16	38.07	38.40	15	21,039	0.07%
2020/10/06	19	37.56	7	37.43	37.45	12	20,941	0.06%
2020/10/05	2	37.15	2	36.60	36.90	0	21,030	0.00%
2020/09/30	2	35.65	0	0.00	36.30	2	21,064	0.01%
2020/09/29	6	36.12	9	35.97	35.75	-3	21,134	-0.01%
2020/09/28	3	35.50	2	35.68	35.45	1	21,083	0.00%
2020/09/25	24	36.06	27	35.26	34.95	-3	21,098	-0.01%
2020/09/24	3	36.60	15	36.03	35.30	-12	21,089	-0.06%
2020/09/23	43	37.60	32	37.97	37.10	11	21,179	0.05%
2020/09/22	1	37.85	7	37.32	37.05	-6	20,890	-0.03%
2020/09/21	7	37.45	21	37.49	37.40	-14	20,794	-0.07%
2020/09/18	10	37.85	9	38.06	37.60	1	20,814	0.00%
2020/09/17	22	37.67	96	37.69	38.20	-74	20,556	-0.36%
2020/09/16	47	36.64	14	36.64	36.40	33	20,061	0.16%
2020/09/15	8	36.23	2	36.13	35.90	6	19,992	0.03%
2020/09/14	8.1	35.70	0	0.00	36.10	8.1	20,063	0.04%
2020/09/11	16.1	35.48	5	35.00	34.65	11.1	20,003	0.06%
2020/09/10	40	36.53	6	36.39	36.20	34	19,836	0.17%
2020/09/09	1	35.10	6	35.48	36.40	-5	19,777	-0.03%
2020/09/08	12.2	36.31	11	36.28	35.90	1.2	19,786	0.01%
2020/09/07	12	36.05	3	36.35	35.70	9	19,811	0.05%
2020/09/04	16	36.91	23	36.54	36.75	-7	19,837	-0.04%
2020/09/03	55	38.32	52	37.71	37.40	3	19,855	0.02%
2020/09/02	32	38.00	219	37.93	38.00	-187	19,694	-0.95%	大賣/鉅額交易
2020/09/01	237	38.35	41	38.12	38.55	196	19,779	0.99%	大買/鉅額交易
2020/08/31	5	36.93	7	37.06	36.70	-2	19,408	-0.01%
2020/08/28	23.3	37.74	27.7	37.57	37.40	-4.4	19,647	-0.02%
2020/08/27	46	37.63	39	37.46	37.35	7	20,272	0.03%
2020/08/26	200	39.34	196	39.77	38.40	4	19,892	0.02%	大買/大賣/
2020/08/25	20	38.52	231	38.53	38.40	-211	18,326	-1.15%	大賣/鉅額交易
2020/08/24	258	38.73	42.2	38.41	39.00	215.8	17,887	1.21%	大買/鉅額交易
2020/08/21	77	38.54	63	38.60	37.95	14	17,062	0.08%
2020/08/20	286	38.13	540	37.77	38.75	-254	15,582	-1.63%	大買/大賣/鉅額交易
2020/08/19	243	36.41	22.5	36.07	36.85	220.5	12,641	1.74%	大買/鉅額交易
2020/08/18	12	32.98	15	33.00	33.50	-3	11,930	-0.03%
2020/08/17	11.1	31.74	1	31.40	32.00	10.1	11,501	0.09%
2020/08/14	0	0.00	52	30.31	30.45	-52	11,271	-0.46%
2020/08/13	63.2	30.51	13	30.08	30.05	50.2	11,222	0.45%
2020/08/12	13	30.02	1	29.95	29.90	12	11,049	0.11%
2020/08/10	4	31.20	29	31.69	30.40	-25	10,915	-0.23%
2020/08/07	31	32.60	297.5	32.83	32.40	-266.5	10,682	-2.49%	大賣/鉅額交易
2020/08/06	47	30.84	77.2	32.24	32.65	-30.2	10,058	-0.30%
2020/08/05	15	29.47	53	29.66	29.70	-38	9,412	-0.40%
2020/08/04	52	29.94	82	28.98	28.80	-30	9,278	-0.32%
2020/08/03	36	29.68	72	29.83	29.70	-36	8,947	-0.40%
2020/07/31	49	29.35	3	29.45	29.35	46	8,858	0.52%
2020/07/30	63	28.76	28	29.16	29.55	35	8,845	0.40%
2020/07/28	53	28.41	69	28.24	27.40	-16	8,775	-0.18%
2020/07/27	50	28.37	26	28.43	28.55	24	8,632	0.28%
2020/07/24	123	28.70	215	28.89	27.95	-92	8,703	-1.06%	大買/大賣/
2020/07/23	100	28.69	2	28.60	28.55	98	8,690	1.13%
2020/07/22	23	28.00	23.7	28.48	28.45	-0.7	8,692	-0.01%
2020/07/21	18	27.63	18	27.87	27.85	0	8,790	0.00%
2020/07/17	11	27.25	20	27.08	27.05	-9	9,148	-0.10%
2020/07/16	5	28.00	11	27.91	28.05	-6	9,131	-0.07%
2020/07/15	33	28.92	12	28.98	28.65	21	9,100	0.23%
2020/07/14	42	29.80	50	30.01	29.35	-8	9,016	-0.09%
2020/07/13	49	29.81	35	29.21	30.15	14	8,848	0.16%
2020/07/10	128	29.51	113	29.13	28.95	15	8,720	0.17%	大買/大賣/
2020/07/09	102	29.56	4	29.58	29.70	98	8,548	1.15%	大買/
2020/07/08	54	29.82	22.5	29.82	29.45	31.6	8,462	0.37%
2020/07/07	16.1	29.35	1	29.10	29.15	15.1	8,344	0.18%
2020/07/06	89	29.16	0	0.00	29.20	89	8,298	1.07%
2020/07/03	39	29.29	8	29.53	29.10	31	8,235	0.38%
2020/07/02	13	29.51	18	29.75	29.80	-5	8,010	-0.06%
2020/07/01	1	28.75	0	0.00	28.50	1	7,748	0.01%
2020/06/30	10	28.56	3	28.28	28.30	7	7,703	0.09%
2020/06/29	5	27.94	3	28.58	27.85	2	7,753	0.03%
2020/06/24	2	29.18	0	0.00	29.20	2	7,613	0.03%
2020/06/23	11	28.80	13	28.16	28.15	-2	7,535	-0.03%
2020/06/22	2	28.60	2	28.60	28.60	0	7,503	0.00%
2020/06/19	1	29.25	46	29.23	28.30	-45	7,478	-0.60%
2020/06/18	29	28.72	1	28.40	28.80	28	7,303	0.38%
2020/06/17	2	28.35	5	28.43	28.60	-3	7,261	-0.04%
2020/06/16	17	28.49	8	28.56	28.35	9	7,218	0.12%
2020/06/15	11	28.08	1	28.15	28.05	10	7,204	0.14%
2020/06/12	13	29.05	24	29.12	29.65	-11	7,134	-0.15%
2020/06/11	2	29.43	0	0.00	29.20	2	7,085	0.03%
2020/06/10	41.1	29.48	48	29.51	30.00	-6.9	6,942	-0.10%
2020/06/09	12	28.30	11	28.36	28.30	1	6,772	0.01%
2020/06/08	103	30.16	44	29.99	29.10	59	6,677	0.88%	大買/
2020/06/05	18	29.12	18	29.22	29.10	0	6,346	0.00%
2020/06/04	39	29.38	20	29.34	29.30	19	6,172	0.31%
2020/06/03	100	28.43	101	28.20	28.95	-1	5,701	-0.02%	大賣/
2020/06/02	24	26.02	20	26.24	27.00	4	4,644	0.09%
2020/06/01	0	0.00	1	24.65	24.60	-1	4,304	-0.02%
2020/05/29	1	23.70	2	24.50	23.70	-1	4,277	-0.02%
2020/05/27	1	24.95	3	24.20	24.80	-2	4,245	-0.05%
2020/05/26	3	24.27	0	0.00	24.15	3	4,214	0.07%
2020/05/25	2	23.73	41	23.40	24.05	-39	4,203	-0.93%
2020/05/22	1	24.05	1	24.50	23.95	0	4,188	0.00%
2020/05/21	5	24.76	3	24.88	24.60	2	4,164	0.05%
2020/05/19	2	23.50	3	23.83	23.80	-1	4,052	-0.02%
2020/05/18	5	22.67	0	0.00	23.00	5	3,999	0.13%
2020/05/15	43	23.21	33.7	23.10	23.25	9.3	3,969	0.23%
2020/05/14	0	0.00	40	24.47	24.20	-40	3,846	-1.04%
2020/05/13	10	25.00	0	0.00	25.00	10	3,803	0.26%
2020/05/12	4	25.10	4	25.75	25.10	0	3,793	0.00%
2020/05/11	3	25.60	6	25.53	25.55	-3	3,765	-0.08%
2020/05/07	10	24.95	57	25.12	24.95	-47	3,674	-1.28%
2020/05/06	78	25.05	36	25.20	25.05	42	3,624	1.16%
2020/05/05	60	24.78	3	24.90	25.40	57	3,573	1.59%
2020/05/04	1.3	24.22	1	23.90	24.40	0.3	3,499	0.01%
2020/04/30	4	24.65	4	24.57	24.55	0	3,499	0.00%
2020/04/29	5	24.93	8	24.53	24.40	-3	3,496	-0.09%
2020/04/28	2	24.00	5	24.06	24.15	-3	3,405	-0.09%
2020/04/27	2	23.75	8	23.80	23.85	-6	3,390	-0.18%
2020/04/24	15	24.15	11	23.81	23.70	4	3,331	0.12%
2020/04/23	29	24.43	15	24.27	24.05	14	3,179	0.44%
2020/04/22	6	22.96	10	22.42	23.20	-4	2,893	-0.14%
2020/04/21	5	21.45	0	0.00	21.45	5	2,794	0.18%
2020/04/16	4	21.48	3	21.50	21.50	1	2,717	0.04%
2020/04/15	0	21.15	0	0.00	21.30	0	2,700	0.00%
2020/04/14	3	20.95	6	20.82	20.95	-3	2,702	-0.11%
2020/04/13	1	20.65	0	0.00	20.25	1	2,701	0.04%
2020/04/10	1	20.30	4	20.03	20.20	-3	2,706	-0.11%
2020/04/09	1	20.65	5	20.21	20.00	-4	2,796	-0.14%
2020/04/08	3	20.00	2	20.10	20.10	1	2,779	0.04%
2020/04/07	1	19.40	0	0.00	19.40	1	2,750	0.04%
2020/04/06	0	19.10	0	0.00	19.05	0	2,747	0.00%
2020/04/01	3	19.00	0	0.00	19.10	3	2,806	0.11%
2020/03/31	6	19.37	10	19.45	19.15	-4	2,982	-0.13%
2020/03/30	3	18.18	12	17.48	18.45	-9	2,957	-0.30%
2020/03/27	10	18.60	2	18.35	17.95	8	2,943	0.27%
2020/03/26	6	18.13	0	0.00	18.20	6	2,953	0.20%
2020/03/25	0	0.00	5	18.16	18.25	-5	3,134	-0.16%
2020/03/24	1	16.20	3	16.53	16.60	-2	3,084	-0.06%
2020/03/23	5	15.15	0	0.00	15.10	5	3,066	0.16%
2020/03/20	0	15.05	3	14.87	15.05	-3	3,060	-0.10%
2020/03/19	2	14.00	1	14.30	13.70	1	3,048	0.03%
2020/03/18	0	15.20	0	0.00	15.20	0	2,956	0.00%
2020/03/17	2	17.30	0	0.00	16.15	2	2,896	0.07%
2020/03/16	0	17.90	1	18.90	17.90	-1	2,799	-0.04%
2020/03/13	0	19.70	0	0.00	19.85	0	2,724	0.00%
2020/03/12	0	21.60	0	21.60	21.65	0	2,651	0.00%
2020/03/11	0	23.95	0	0.00	23.95	0	2,615	0.00%
2020/03/09	0	24.05	1	24.10	24.05	-1	2,601	-0.04%
2020/03/06	0	25.40	0.9	25.40	25.40	-0.9	2,586	-0.03%
2020/03/05	0	0.00	2	25.95	25.70	-2	2,633	-0.08%
2020/03/04	0	25.50	0	0.00	25.65	0	2,653	0.00%
2020/03/03	4	25.20	0	0.00	25.10	4	2,651	0.15%
2020/03/02	0	24.35	0	0.00	24.50	0	2,640	0.00%
2020/02/26	4	25.55	10	25.39	25.60	-6	2,597	-0.23%
2020/02/24	0	24.90	0	0.00	24.90	0	2,563	0.00%
2020/02/21	0	25.05	0	0.00	25.15	0	2,555	0.00%
2020/02/20	0	0.00	2	25.10	25.10	-2	2,554	-0.08%
2020/02/19	1	25.10	0	0.00	25.15	1	2,556	0.04%
2020/02/18	0	24.90	0	0.00	25.00	0	2,558	0.00%
2020/02/17	0	24.80	0	0.00	24.80	0	2,550	0.00%
2020/02/14	0	24.65	0	0.00	24.75	0	2,558	0.00%
2020/02/13	10	24.99	0	0.00	24.65	10	2,571	0.39%
2020/02/12	0	24.70	2	24.85	24.80	-2	2,564	-0.08%
2020/02/11	3	24.55	1	24.50	24.50	2	2,553	0.08%
2020/02/10	0	24.05	2	23.20	24.15	-2	2,540	-0.08%
2020/02/07	0	23.70	0	0.00	23.80	0	2,546	0.00%
2020/02/05	4	23.47	4	23.36	23.25	0	2,533	0.00%
2020/02/04	2	23.10	1	22.70	23.15	1	2,556	0.04%
2020/02/03	40	21.79	50	22.07	22.20	-10	2,673	-0.37%
2020/01/31	0	24.00	20	24.15	24.00	-20	2,653	-0.75%
2020/01/30	0	24.65	0	0.00	24.65	0	2,631	0.00%
2020/01/16	0	27.70	0	0.00	27.80	0	2,616	0.00%
2020/01/15	0	27.70	0	0.00	27.85	0	2,687	0.00%
2020/01/14	0	27.00	0	0.00	27.10	0	2,655	0.00%
2020/01/13	0.2	26.85	0	0.00	26.95	0.2	2,650	0.01%
2020/01/10	0	26.40	0	0.00	26.50	0	2,656	0.00%
2020/01/08	0	0.00	20	26.83	26.55	-20	2,780	-0.72%
2020/01/07	0	0.00	1	27.60	27.50	-1	2,827	-0.04%
2020/01/03	2	28.40	18	28.55	28.25	-16	2,842	-0.56%
2020/01/02	0	0.00	5	28.00	27.80	-5	2,762	-0.18%
2019/12/30	1	28.15	0	0.00	28.00	1	2,797	0.04%
2019/12/27	0	0.00	8	28.22	28.35	-8	2,757	-0.29%
2019/12/26	32	28.23	0	0.00	28.30	32	2,692	1.19%
2019/12/25	0	0.00	1	27.70	27.80	-1	2,500	-0.04%
2019/12/24	7	26.79	6.2	26.75	26.55	0.8	2,413	0.03%
2019/12/23	4	26.95	0	0.00	26.90	4	2,423	0.17%
2019/12/20	19	27.79	21	28.05	27.50	-2	2,391	-0.08%
2019/12/18	10	26.65	0	0.00	26.65	10	2,210	0.45%
2019/12/17	0	0.00	5	26.65	26.65	-5	2,248	-0.22%
2019/12/16	4	26.50	0	0.00	26.50	4	2,290	0.17%
2019/12/11	1	25.85	0	0.00	25.85	1	2,724	0.04%
2019/12/10	1	25.65	1	25.70	25.65	0	2,822	0.00%
2019/12/09	0	25.85	0	0.00	25.85	0	2,870	0.00%
2019/12/06	1	26.05	0	0.00	26.05	1	3,059	0.03%
2019/12/03	0	0.00	1	25.20	25.35	-1	3,454	-0.03%
2019/12/02	6	25.33	7	25.69	25.35	-1	3,517	-0.03%
2019/11/29	1	26.30	778	26.56	26.15	-777	3,555	-21.85%	大賣/鉅額交易
2019/11/28	0.2	27.00	10	27.20	27.10	-9.8	3,565	-0.27%
2019/11/27	2	27.05	0	0.00	26.95	2	3,689	0.05%
2019/11/20	0.1	26.80	0	0.00	26.85	0.1	4,079	0.00%
2019/11/15	4	26.80	1	26.65	26.60	3	4,372	0.07%
2019/11/14	0.1	26.70	0	0.00	26.80	0.1	4,487	0.00%
2019/11/12	1	26.60	1	26.90	26.90	0	4,493	0.00%
2019/11/11	1	27.00	10	26.85	26.90	-9	4,505	-0.20%
2019/11/08	12	27.47	0	0.00	27.65	12	4,518	0.27%
2019/11/07	9	27.45	1	27.30	27.45	8	4,558	0.18%
2019/11/06	1	27.30	0	0.00	27.35	1	4,571	0.02%
2019/11/04	0	0.00	1	27.80	27.80	-1	4,603	-0.02%
2019/11/01	5.1	28.49	17.9	28.05	28.15	-12.8	4,607	-0.28%
2019/10/31	70.2	29.69	46	30.01	28.70	24.2	4,584	0.53%
2019/10/29	0	28.25	12	28.55	28.40	-12	4,579	-0.26%
2019/10/28	1.2	28.34	0	0.00	28.35	1.2	4,594	0.03%
2019/10/25	3	28.35	0	0.00	28.35	3	4,620	0.06%
2019/10/24	2	28.78	4	28.94	28.90	-2	4,621	-0.04%
2019/10/23	11	29.49	4	29.08	29.05	7	4,657	0.15%
2019/10/22	3	28.40	4.9	28.63	28.40	-1.9	4,591	-0.04%
2019/10/21	2	28.60	1	28.50	28.40	1	4,629	0.02%
2019/10/18	1	28.30	1	28.70	28.70	0	4,679	0.00%
2019/10/17	0.7	28.35	0	0.00	28.35	0.7	4,729	0.01%
2019/10/16	4	28.63	0	0.00	28.70	4	4,749	0.08%
2019/10/15	0	0.00	8	27.52	28.30	-8	4,662	-0.17%
2019/10/14	3	27.42	0	0.00	27.45	3	4,644	0.06%
2019/10/08	1	26.80	0	0.00	26.85	1	5,187	0.02%
2019/10/07	0.2	27.25	0	0.00	27.25	0.2	5,396	0.00%
2019/10/04	4	28.15	0	0.00	27.65	4	5,404	0.07%
2019/10/03	0	0.00	1	28.25	28.20	-1	5,480	-0.02%
2019/10/01	1	28.65	0	0.00	28.90	1	5,508	0.02%
2019/09/27	5	29.36	0	0.00	29.15	5	5,527	0.09%
2019/09/26	0	0.00	9	30.20	30.05	-9	5,525	-0.16%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	0	30.35	0	0.00	30.35	0	5,547	0.00%
2019/09/12	21	27.92	0	0.00	27.95	21	5,555	0.38%
2019/09/11	1	28.00	1	27.75	27.65	0	5,550	0.00%
2019/09/10	2	28.58	7	28.74	28.35	-5	5,526	-0.09%
2019/09/09	0	0.00	7.2	28.52	28.20	-7.2	5,567	-0.13%
2019/09/06	28	29.31	34	29.85	28.60	-6	5,543	-0.11%
2019/09/05	1,002	29.01	0	0.00	28.50	1,002	5,199	19.27%	大買/鉅額交易
2019/09/04	2	28.45	0	0.00	28.70	2	5,121	0.04%
2019/09/03	13	28.93	11	28.79	28.90	2	5,107	0.04%
2019/09/02	1	28.80	13	28.09	29.00	-12	4,945	-0.24%
2019/08/30	17	27.86	19	28.57	27.35	-2	4,867	-0.04%
2019/08/29	5	27.70	8	27.81	27.95	-3	4,679	-0.06%
2019/08/28	1	27.80	3	27.82	27.70	-2	4,637	-0.04%
2019/08/27	6	27.62	9	27.63	27.70	-3	4,575	-0.07%
2019/08/26	0	0.00	1	26.85	26.90	-1	4,495	-0.02%
2019/08/23	0	0.00	23	27.42	27.45	-23	4,454	-0.52%
2019/08/22	3	27.05	1	27.05	27.05	2	4,329	0.05%
2019/08/21	1	26.85	7	26.94	26.75	-6	4,229	-0.14%
2019/08/20	2	26.55	2	26.75	26.50	0	4,192	0.00%
2019/08/19	0	0.00	18	26.18	26.25	-18	4,110	-0.44%
2019/08/15	0	0.00	3	25.57	26.15	-3	3,992	-0.08%
2019/08/14	14	25.61	3	25.90	25.70	11	3,939	0.28%
2019/08/13	10	25.79	1	25.75	25.75	9	3,863	0.23%
2019/08/12	10	25.83	0	0.00	25.95	10	3,757	0.27%
2019/08/07	2	24.15	0	0.00	23.60	2	3,702	0.05%
2019/08/06	6	23.12	1	23.80	24.00	5	3,791	0.13%
2019/08/05	0	0.00	4	23.65	23.70	-4	3,887	-0.10%
2019/07/30	0	0.00	1	25.85	25.65	-1	4,010	-0.02%
2019/07/25	0	0.00	10	26.75	27.00	-10	4,028	-0.25%
2019/07/24	16	26.66	9	26.68	26.65	7	3,979	0.18%
2019/07/23	1	25.95	1	25.95	25.95	0	3,926	0.00%
2019/07/22	2	25.60	2	25.65	25.65	0	3,953	0.00%
2019/07/19	0	0.00	1	25.90	25.90	-1	3,971	-0.03%
2019/07/18	10	25.76	1	26.10	25.65	9	3,996	0.23%
2019/07/17	9	26.90	9	26.75	26.70	0	4,010	0.00%
2019/07/16	15	26.77	10	26.70	26.70	5	4,076	0.12%
2019/07/15	0	26.75	1	26.85	26.50	-1	4,108	-0.02%
2019/07/12	1	27.00	0	0.00	27.05	1	4,299	0.02%
2019/07/11	0	0.00	0	27.05	26.80	0	4,408	0.00%
2019/07/10	2	27.20	3	27.20	27.20	-1	4,515	-0.02%
2019/07/09	2	26.95	0	0.00	26.90	2	4,696	0.04%
2019/07/08	7	27.95	12	28.21	27.45	-5	5,160	-0.10%
2019/07/05	37	26.51	37	27.02	27.00	0	5,857	0.00%
2019/07/04	35	26.46	45	26.55	26.75	-10	5,700	-0.18%
2019/07/03	0	0.00	10	25.30	25.20	-10	5,573	-0.18%
2019/07/02	4	25.90	1	26.10	25.90	3	5,601	0.05%
2019/07/01	0	0.00	1	25.85	26.00	-1	5,601	-0.02%
2019/06/27	2	25.50	0	0.00	25.35	2	5,719	0.03%
2019/06/25	0	0.00	2	25.85	25.10	-2	5,787	-0.03%
2019/06/24	1	25.50	0	0.00	25.60	1	5,855	0.02%
2019/06/21	4	25.95	3	25.55	25.55	1	5,895	0.02%
2019/06/20	41	26.08	41	25.95	26.05	0	5,935	0.00%
2019/06/19	2	25.45	2	25.65	25.80	0	5,979	0.00%
2019/06/18	3	25.47	3	25.63	25.30	0	6,078	0.00%
2019/06/17	3	26.17	1	25.85	25.90	2	6,100	0.03%
2019/06/14	2	25.25	3	25.38	25.25	-1	6,083	-0.02%
2019/06/13	2	24.85	3	24.85	24.75	-1	6,247	-0.02%
2019/06/12	2	25.60	2	25.00	25.00	0	6,351	0.00%
2019/06/11	2	25.00	9	25.33	25.30	-7	6,380	-0.11%
2019/06/10	1	24.80	7	24.81	25.25	-6	6,416	-0.09%
2019/06/06	24	25.00	21	24.89	24.50	3	6,437	0.05%
2019/06/05	8	24.63	10	24.70	24.50	-2	6,393	-0.03%
2019/05/30	3	24.42	8	24.47	24.60	-5	6,532	-0.08%
2019/05/29	5	24.20	0	0.00	24.25	5	6,571	0.08%
2019/05/27	0	0.00	2	24.30	24.55	-2	6,765	-0.03%
2019/05/24	0	0.00	1	24.15	24.10	-1	6,787	-0.01%
2019/05/23	3	23.83	0	0.00	24.00	3	6,905	0.04%
2019/05/22	0	0.00	1	24.45	24.20	-1	6,957	-0.01%
2019/05/21	2	23.65	1	24.05	24.45	1	7,021	0.01%
2019/05/15	1	25.05	6	24.88	25.05	-5	7,709	-0.06%
2019/05/14	8	23.89	9	24.06	24.55	-1	8,016	-0.01%
2019/05/13	10	23.35	12	24.26	23.30	-2	8,253	-0.02%
2019/05/10	2	25.85	0	0.00	25.05	2	8,743	0.02%
2019/05/09	11	25.40	20	25.45	25.50	-9	8,772	-0.10%
2019/05/06	2	26.45	0	0.00	26.30	2	8,994	0.02%
2019/05/03	0	0.00	7	27.49	27.60	-7	9,300	-0.08%
2019/05/02	1	27.35	1	27.20	27.35	0	9,345	0.00%
2019/04/30	7	26.87	5	27.00	27.20	2	9,520	0.02%
2019/04/29	7	27.24	1	26.60	26.60	6	9,689	0.06%
2019/04/25	1	28.10	0	0.00	28.10	1	10,130	0.01%
2019/04/24	1	28.70	0	0.00	28.35	1	10,373	0.01%
2019/04/23	5	28.30	1	28.35	28.75	4	10,579	0.04%
2019/04/22	1.2	29.11	15	29.08	28.80	-13.8	10,535	-0.13%
2019/04/19	6	28.90	0	0.00	28.90	6	10,523	0.06%
2019/04/18	20	28.73	12	28.72	28.65	8	10,517	0.08%
2019/04/17	6	29.94	4	30.31	29.85	2	10,458	0.02%
2019/04/16	4	29.88	11	29.69	30.15	-7	10,576	-0.07%
2019/04/15	20	29.71	14	29.53	29.25	6	10,637	0.06%
2019/04/12	66.2	30.43	114	30.48	29.05	-47.8	10,596	-0.45%	大賣/
2019/04/11	123	30.12	91	30.59	30.70	32	10,145	0.32%	大買/
2019/04/10	32	28.44	10	28.15	28.55	22	9,180	0.24%
2019/04/09	0	27.85	12	27.93	27.85	-12	9,094	-0.13%
2019/04/08	13	27.93	1	27.70	27.50	12	9,061	0.13%
2019/04/03	2	27.85	2	27.68	27.60	0	9,079	0.00%
2019/04/01	1	27.55	4	27.59	27.30	-3	9,101	-0.03%
2019/03/29	2	26.72	1	26.65	26.65	1	9,054	0.01%
2019/03/28	1	27.00	2	26.83	26.65	-1	9,332	-0.01%
2019/03/27	14	26.73	1	26.75	26.90	13	9,489	0.14%
2019/03/26	1	26.10	13	26.17	26.05	-12	9,577	-0.13%
2019/03/25	5	26.13	3	26.13	26.10	2	9,814	0.02%
2019/03/22	0	27.20	1	27.15	27.15	-1	9,900	-0.01%
2019/03/21	5	27.13	9	27.44	27.55	-4	10,038	-0.04%
2019/03/20	5	26.70	2	26.70	26.55	3	10,738	0.03%
2019/03/19	114	26.70	1	26.70	26.70	113	10,914	1.04%	大買/鉅額交易
2019/03/18	10	26.71	122	26.08	26.25	-112	10,916	-1.03%	大賣/鉅額交易
2019/03/13	0	0.00	1	27.95	28.00	-1	11,142	-0.01%
2019/03/11	3	27.45	2	27.50	27.50	1	11,605	0.01%
2019/03/08	5	27.89	2	27.70	27.70	3	12,319	0.02%
2019/03/07	0	0.00	2	28.50	28.50	-2	13,170	-0.02%
2019/03/06	2	28.73	2	28.80	28.70	0	13,509	0.00%
2019/03/05	3	28.83	0	0.00	28.75	3	13,769	0.02%
2019/03/04	2	29.05	7	29.20	29.30	-5	13,904	-0.04%
2019/02/27	6	29.31	10	28.73	28.75	-4	13,919	-0.03%
2019/02/26	17	30.27	22	30.24	29.45	-5	13,911	-0.04%
2019/02/25	12	30.23	11	30.47	30.25	1	13,990	0.01%
2019/02/22	30	30.43	33	30.38	30.10	-3	14,172	-0.02%
2019/02/21	2	30.18	2	30.20	30.20	0	14,153	0.00%
2019/02/20	4	30.40	15	30.34	30.15	-11	14,199	-0.08%
2019/02/19	3	30.22	6	30.15	30.15	-3	14,224	-0.02%
2019/02/18	23	30.20	51	30.14	29.95	-28	14,215	-0.20%
2019/02/15	41	31.61	28	31.64	31.00	13	14,082	0.09%
2019/02/14	35	31.64	30	31.58	31.25	5	13,848	0.04%
2019/02/13	58	31.76	23	31.70	31.35	35	13,838	0.25%
2019/02/12	39	30.84	18	31.04	31.30	21	13,648	0.15%
2019/02/11	10	30.15	63	30.40	31.15	-53	13,564	-0.39%
2019/01/30	6	28.64	308	28.79	28.55	-302	13,213	-2.29%	大賣/鉅額交易
2019/01/29	41	28.65	21	28.71	28.90	20	13,385	0.15%
2019/01/28	14	29.18	263	29.26	29.00	-249	13,834	-1.80%	大賣/鉅額交易
2019/01/25	18	28.73	21	28.94	28.75	-3	14,039	-0.02%
2019/01/24	38	28.73	44	29.05	28.40	-6	14,141	-0.04%
2019/01/23	9	28.12	5	28.30	28.25	4	13,989	0.03%
2019/01/22	37	28.72	40	28.82	28.10	-3	14,086	-0.02%
2019/01/21	5	29.27	35	29.25	28.80	-30	13,979	-0.21%
2019/01/18	26	28.68	49	28.75	29.05	-23	13,906	-0.17%
2019/01/17	342	29.36	26	29.09	28.40	316	13,893	2.27%	大買/鉅額交易
2019/01/16	297	27.87	56	27.69	28.95	241	13,553	1.78%	大買/鉅額交易
2019/01/15	119	27.34	100	27.00	27.05	19	13,306	0.14%	大買/
2019/01/14	1	26.25	1	26.15	26.25	0	13,137	0.00%
2019/01/11	3	26.67	4	26.74	26.40	-1	13,213	-0.01%
2019/01/10	22	26.58	54	26.55	26.85	-32	13,196	-0.24%
2019/01/09	31	26.47	33	27.34	26.40	-2	13,169	-0.02%
2019/01/08	66	26.98	59	27.06	26.75	7	13,080	0.05%
2019/01/07	26	26.45	44	25.98	26.85	-18	12,900	-0.14%
2019/01/04	71	24.38	72	23.86	24.45	-1	12,832	-0.01%
2019/01/03	6	25.58	3	25.85	25.45	3	12,756	0.02%
2019/01/02	10	25.90	17	25.85	25.70	-7	12,860	-0.05%
2018/12/28	0	0.00	8	25.51	25.45	-8	12,985	-0.06%
2018/12/27	12	25.96	6	25.73	25.45	6	13,109	0.05%
2018/12/26	13	25.68	20	25.86	24.95	-7	13,064	-0.05%
2018/12/25	2	25.30	2	25.43	25.60	0	13,032	0.00%
2018/12/24	20	26.53	19	26.56	26.50	1	12,977	0.01%
2018/12/22	6	26.35	1	26.40	26.25	5	13,007	0.04%
2018/12/21	51	26.40	41	26.50	26.95	10	13,020	0.08%
2018/12/20	2	25.00	4	25.43	25.65	-2	12,743	-0.02%
2018/12/19	15	25.61	11	26.45	25.45	4	12,634	0.03%
2018/12/18	19.3	26.27	19	25.86	26.00	0.3	12,559	0.00%
2018/12/17	36	27.44	33	27.53	27.25	3	12,402	0.02%
2018/12/14	20	27.69	16	27.63	27.70	4	12,378	0.03%
2018/12/13	116	29.46	132	29.83	28.80	-16	12,204	-0.13%	大買/大賣/
2018/12/12	86	28.87	27	29.42	29.70	59	11,430	0.52%
2018/12/11	1	27.05	2	27.08	27.00	-1	11,257	-0.01%
2018/12/10	6	26.75	10	27.21	26.70	-4	11,295	-0.04%
2018/12/07	22	28.09	13	28.14	28.10	9	11,245	0.08%
2018/12/06	124	27.50	111	27.40	27.55	13	11,175	0.12%	大買/大賣/
2018/12/05	13	30.63	9	30.56	30.25	4	10,997	0.04%
2018/12/04	20	31.59	16	31.50	31.50	4	10,949	0.04%
2018/12/03	72	31.85	15	33.03	31.90	57	10,750	0.53%
2018/11/30	26	30.25	120	29.78	31.25	-94	10,080	-0.93%	大賣/
2018/11/29	53	28.40	8	27.88	28.45	45	9,212	0.49%
2018/11/28	9	25.56	9	25.67	25.90	0	8,915	0.00%
2018/11/27	2	24.50	6	24.50	24.80	-4	8,751	-0.05%
2018/11/26	0	0.00	1	23.60	23.75	-1	8,657	-0.01%
2018/11/23	6	23.45	3	24.20	23.45	3	8,811	0.03%
2018/11/22	38	25.90	40	24.78	24.25	-2	9,015	-0.02%
2018/11/21	11	25.73	19	26.07	25.55	-8	8,951	-0.09%
2018/11/20	0	0.00	2	25.33	25.75	-2	8,885	-0.02%
2018/11/19	1	25.75	1	25.65	25.65	0	8,898	0.00%
2018/11/16	0	0.00	2	24.55	24.60	-2	9,020	-0.02%
2018/11/15	2	24.70	2	24.45	24.45	0	9,163	0.00%
2018/11/14	4	24.30	3	24.10	24.10	1	9,169	0.01%
2018/11/13	2	23.50	4	24.15	24.15	-2	9,201	-0.02%
2018/11/12	2	23.40	30	23.24	24.10	-28	9,232	-0.30%
2018/11/09	28	23.79	18	23.71	23.80	10	9,218	0.11%
2018/11/08	25	26.15	142	25.26	24.65	-117	9,232	-1.27%	大賣/鉅額交易
2018/11/07	146	25.63	10	25.60	25.80	136	9,204	1.48%	大買/鉅額交易
2018/11/06	12	25.00	27	25.53	24.30	-15	9,220	-0.16%
2018/11/05	54	26.82	41	26.15	25.75	13	9,225	0.14%
2018/11/02	23	24.79	33	25.20	26.00	-10	8,734	-0.11%
2018/11/01	66	22.95	44	23.46	23.65	22	8,434	0.26%
2018/10/31	0	0.00	2	21.88	22.25	-2	8,304	-0.02%
2018/10/30	1	20.50	6	20.73	21.00	-5	8,139	-0.06%
2018/10/29	5	20.50	0	0.00	20.30	5	8,095	0.06%
2018/10/26	4	21.10	4	20.49	20.30	0	8,223	0.00%
2018/10/25	106	20.97	107	20.90	20.75	-1	8,232	-0.01%	大買/大賣/
2018/10/24	7	23.07	0	0.00	23.05	7	8,230	0.09%
2018/10/19	1	22.80	3	23.10	23.25	-2	8,669	-0.02%
2018/10/17	1	25.10	6	25.20	24.25	-5	8,960	-0.06%
2018/10/16	7	24.56	1	25.00	24.50	6	9,063	0.07%
2018/10/15	0	0.00	1	24.55	24.75	-1	9,181	-0.01%
2018/10/12	3	23.70	2	23.90	24.05	1	9,501	0.01%
2018/10/11	5	23.18	2	23.45	23.05	3	9,716	0.03%
2018/10/09	4	25.98	7	25.67	25.60	-3	9,883	-0.03%
2018/10/08	73	26.29	60	25.75	26.30	13	9,900	0.13%
2018/10/05	15	28.86	2	30.80	28.60	13	9,810	0.13%
2018/10/04	4	31.97	4	31.65	31.75	0	9,787	0.00%
2018/10/03	6	32.47	8	32.25	32.05	-2	9,966	-0.02%
2018/10/02	3	33.40	1	33.40	33.40	2	10,174	0.02%
2018/09/28	0	0.00	1	33.75	32.35	-1	10,444	-0.01%
2018/09/27	1	33.80	1	33.80	33.30	0	10,643	0.00%
2018/09/26	2	34.20	0	0.00	33.65	2	10,919	0.02%
2018/09/25	1	33.90	2	33.78	33.95	-1	11,420	-0.01%
2018/09/21	8	32.45	58	32.81	32.85	-50	11,721	-0.43%
2018/09/20	3	31.60	0	0.00	31.60	3	11,692	0.03%
2018/09/19	16	33.96	6	33.83	33.20	10	11,730	0.09%
2018/09/18	5	33.50	6	33.73	33.20	-1	11,875	-0.01%
2018/09/14	19	34.63	19	34.52	34.65	0	12,053	0.00%
2018/09/12	0	0.00	1	34.05	33.95	-1	12,365	-0.01%
2018/09/11	3	34.17	2	34.73	34.10	1	12,775	0.01%
2018/09/10	4	33.69	0	0.00	33.50	4	12,938	0.03%
2018/09/07	10	36.90	13	37.02	37.20	-3	13,031	-0.02%
2018/09/06	2	39.45	4	37.95	38.20	-2	13,277	-0.02%
2018/09/05	6	40.30	2	40.58	39.70	4	13,695	0.03%
2018/09/04	7	40.09	37	39.92	40.35	-30	14,177	-0.21%
2018/09/03	6	38.93	17	40.59	38.80	-11	14,395	-0.08%
2018/08/31	5	41.53	1	41.55	41.65	4	14,562	0.03%
2018/08/30	22	41.73	22	41.86	41.85	0	14,713	0.00%
2018/08/29	30	41.44	76	40.95	40.90	-46	14,755	-0.31%
2018/08/28	11	39.11	3	39.08	39.00	8	14,992	0.05%
2018/08/27	8	39.30	31	38.94	39.60	-23	15,665	-0.15%
2018/08/24	6	38.28	43	37.09	38.35	-37	16,260	-0.23%
2018/08/23	115	38.57	37	38.89	37.90	78	16,866	0.46%	大買/
2018/08/22	72	39.01	29	39.62	39.20	43	17,355	0.25%
2018/08/21	8	37.00	10	37.15	37.20	-2	17,414	-0.01%
2018/08/20	15	36.70	44	35.94	36.05	-29	17,824	-0.16%
2018/08/17	40	38.28	1	37.05	37.05	39	18,015	0.22%
2018/08/16	6	36.33	16	37.58	37.80	-10	18,146	-0.06%
2018/08/15	14	37.70	1	37.25	37.40	13	18,284	0.07%
2018/08/14	17	37.90	23	38.57	39.20	-6	18,368	-0.03%
2018/08/13	22	37.92	10	37.87	37.45	12	18,516	0.06%
2018/08/10	46	41.98	41	41.98	41.00	5	18,671	0.03%
2018/08/09	3	44.63	3	44.93	44.70	0	18,662	0.00%
2018/08/08	3	45.30	9	45.23	44.60	-6	19,369	-0.03%
2018/08/07	6	45.26	7	45.52	45.30	-1	19,748	-0.01%
2018/08/06	7	44.96	10	44.59	44.50	-3	19,966	-0.02%
2018/08/03	8	44.51	6	44.08	45.10	2	20,087	0.01%
2018/08/02	33	44.46	10	43.39	43.25	23	20,151	0.11%
2018/08/01	3	46.78	3	46.72	46.35	0	20,139	0.00%
2018/07/31	20	46.47	28	46.14	47.00	-8	20,239	-0.04%
2018/07/30	32	47.58	8	47.89	46.45	24	20,574	0.12%
2018/07/27	29	48.49	19	48.46	48.65	10	20,620	0.05%
2018/07/26	22	47.33	20	47.15	47.65	2	20,598	0.01%
2018/07/25	21	46.04	22	46.78	47.10	-1	20,590	0.00%
2018/07/24	5	44.28	15	44.87	44.95	-10	20,477	-0.05%
2018/07/23	5	43.54	2	43.50	43.50	3	20,442	0.01%
2018/07/20	6	44.48	15	45.05	43.50	-9	20,453	-0.04%
2018/07/19	31	45.00	17	45.13	44.80	14	20,503	0.07%
2018/07/18	34	48.35	22	47.48	45.85	12	20,485	0.06%
2018/07/17	119.2	50.62	97	51.28	50.90	22.2	20,276	0.11%	大買/
2018/07/16	22	50.93	95	50.02	49.65	-73	20,265	-0.36%
2018/07/13	3	52.40	53	52.95	52.00	-50	20,283	-0.25%
2018/07/12	15	52.09	12	52.08	52.60	3	20,531	0.01%
2018/07/11	15	51.87	16	52.43	51.80	-1	20,832	0.00%
2018/07/10	81	52.95	70	52.50	52.40	11	20,859	0.05%
2018/07/09	3	55.10	4	54.15	54.00	-1	20,861	0.00%
2018/07/06	64	57.01	22	55.49	55.50	42	20,896	0.20%
2018/07/05	53	60.03	102	59.34	57.90	-49	20,969	-0.23%	大賣/
2018/07/04	17	60.42	14	60.36	59.30	3	20,875	0.01%
2018/07/03	43	61.55	103	61.32	61.50	-60	20,903	-0.29%	大賣/
2018/07/02	136	60.26	39	59.80	59.30	97	20,719	0.47%	大買/
2018/06/29	3	57.00	4	57.30	57.00	-1	20,522	0.00%
2018/06/28	30	56.76	29	56.59	55.80	1	20,679	0.00%
2018/06/27	8	58.46	53	58.62	57.60	-45	21,421	-0.21%
2018/06/26	5	56.66	7	56.79	57.60	-2	21,661	-0.01%
2018/06/25	7	58.50	117	57.77	56.70	-110	22,331	-0.49%	大賣/鉅額交易
2018/06/22	40	58.63	53	59.20	58.40	-13	22,758	-0.06%
2018/06/21	28	57.94	14	58.64	57.80	14	22,747	0.06%
2018/06/20	47	59.54	43	59.72	57.60	4	22,667	0.02%
2018/06/19	51	58.02	243	57.22	57.00	-192	22,460	-0.85%	大賣/鉅額交易
2018/06/15	251	60.79	57	60.99	59.50	194	22,427	0.87%	大買/鉅額交易
2018/06/14	270	59.77	116	60.00	59.60	154	22,244	0.69%	大買/大賣/鉅額交易
2018/06/13	73	62.26	38	59.47	58.70	35	21,992	0.16%
2018/06/12	30	62.04	67	61.61	65.10	-37	21,603	-0.17%
2018/06/11	54	60.70	26	60.05	60.00	28	21,153	0.13%
2018/06/08	45	60.61	42	60.17	59.60	3	21,069	0.01%
2018/06/07	20	60.69	14	60.79	59.80	6	20,875	0.03%
2018/06/06	26	61.35	18	61.33	60.60	8	20,827	0.04%
2018/06/05	93	62.93	85	62.10	60.60	8	21,042	0.04%
2018/06/04	134	68.09	78	68.67	64.40	56	20,988	0.27%	大買/
2018/06/01	87	63.87	133	64.38	66.60	-46	20,470	-0.22%	大賣/
2018/05/31	220	63.75	237	61.93	60.60	-17	19,774	-0.09%	大買/大賣/
2018/05/30	103	60.22	304	60.12	61.20	-201	19,175	-1.05%	大買/大賣/鉅額交易
2018/05/29	26	57.15	28	57.46	57.20	-2	18,789	-0.01%
2018/05/28	67	56.30	83	57.22	56.70	-16	18,734	-0.09%
2018/05/25	21	52.88	7	53.50	53.80	14	18,330	0.08%
2018/05/24	34	51.84	46	52.12	51.80	-12	18,130	-0.07%
2018/05/23	4	50.75	7	50.54	50.10	-3	18,104	-0.02%
2018/05/22	12	50.95	215	51.27	50.70	-203	17,897	-1.13%	大賣/鉅額交易
2018/05/21	20	50.74	23	52.40	50.60	-3	17,741	-0.02%
2018/05/18	114	55.32	116	53.54	52.10	-2	17,470	-0.01%	大買/大賣/
2018/05/17	17	57.61	1	58.60	57.30	16	17,203	0.09%
2018/05/16	57	58.88	29	59.71	58.20	28	17,002	0.16%
2018/05/15	15	57.17	31	57.87	59.10	-16	16,351	-0.10%
2018/05/14	31	53.53	79	53.30	53.80	-48	16,107	-0.30%
2018/05/11	42	51.68	6	51.63	50.60	36	15,878	0.23%
2018/05/10	12	52.81	11	52.76	52.60	1	15,750	0.01%
2018/05/09	10	51.34	3	51.53	51.10	7	15,652	0.04%
2018/05/08	47	52.76	6	52.33	51.60	41	15,544	0.26%
2018/05/07	51	53.42	41	53.73	54.00	10	15,424	0.06%
2018/05/04	36	51.37	81	50.39	51.00	-45	15,013	-0.30%
2018/05/03	20	48.58	34	48.63	48.50	-14	14,859	-0.09%
2018/05/02	41	48.90	10	48.65	48.10	31	15,094	0.21%
2018/04/30	7	49.98	5	49.76	50.50	2	15,025	0.01%
2018/04/27	5	48.61	2	47.98	48.65	3	15,052	0.02%
2018/04/26	39	47.80	57	47.44	47.80	-18	15,154	-0.12%
2018/04/25	23	47.68	6	47.83	46.90	17	15,449	0.11%
2018/04/24	50	44.77	49	44.94	47.75	1	15,601	0.01%
2018/04/23	36	49.32	36	49.68	47.65	0	15,674	0.00%
2018/04/20	14	49.96	15	50.26	50.00	-1	16,131	-0.01%
2018/04/19	10	49.48	7	49.89	49.90	3	16,878	0.02%
2018/04/18	4	48.54	30	49.09	49.05	-26	16,811	-0.15%
2018/04/17	64	50.34	34	48.08	47.55	30	16,604	0.18%
2018/04/16	3	53.33	1	53.30	52.70	2	16,259	0.01%
2018/04/13	19	54.95	4	54.10	54.60	15	16,165	0.09%
2018/04/12	1	55.20	2	56.15	55.90	-1	16,055	-0.01%
2018/04/11	3	56.17	13	55.50	57.30	-10	16,235	-0.06%
2018/04/10	8	54.54	5	53.58	52.40	3	16,328	0.02%
2018/04/09	12	56.40	8	55.48	54.00	4	16,599	0.02%
2018/04/03	18	51.71	33	52.47	55.50	-15	16,941	-0.09%
2018/04/02	11	50.21	17	50.46	50.60	-6	16,618	-0.04%
2018/03/31	28	50.09	19	50.17	49.80	9	16,814	0.05%
2018/03/30	195	51.67	184	51.45	49.50	11	16,775	0.07%	大買/大賣/
2018/03/29	6	47.37	10	47.84	48.35	-4	15,886	-0.03%
2018/03/28	955	46.36	129	46.49	46.50	826	15,454	5.34%	大買/大賣/鉅額交易
2018/03/27	1,660	44.86	70	45.61	46.40	1,590	14,681	10.83%	大買/鉅額交易
2018/03/26	3	42.07	3	41.03	42.20	0	14,229	0.00%
2018/03/23	2	39.65	3	39.80	39.50	-1	14,181	-0.01%
2018/03/22	22	42.15	43	41.83	41.00	-21	14,100	-0.15%
2018/03/21	56	41.34	44	41.16	42.00	12	13,843	0.09%
2018/03/20	2	40.37	5	40.15	39.75	-3	13,608	-0.02%
2018/03/19	5	40.21	6	40.34	40.45	-1	13,536	-0.01%
2018/03/16	7	40.31	4	39.98	39.60	3	13,452	0.02%
2018/03/15	10	39.64	29	39.70	39.70	-19	13,402	-0.14%
2018/03/14	32	40.61	37	40.78	40.30	-5	13,392	-0.04%
2018/03/13	14	40.16	10	40.37	39.85	4	13,261	0.03%
2018/03/12	1	40.00	1.7	40.42	40.20	-0.6	13,267	0.00%
2018/03/09	15	41.37	45	40.67	39.40	-30	13,276	-0.23%
2018/03/08	125	39.72	181	39.88	40.65	-56	13,007	-0.43%	大買/大賣/
2018/03/07	7	38.68	11	38.76	37.80	-4	12,640	-0.03%
2018/03/05	11	38.88	114	38.28	37.50	-103	13,422	-0.77%	大賣/鉅額交易
2018/03/02	129	39.53	54	39.70	39.10	75	13,869	0.54%	大買/
2018/03/01	30	38.86	11	38.83	39.40	19	13,587	0.14%
2018/02/27	6	37.94	8	37.16	37.00	-2	13,458	-0.01%
2018/02/26	6	37.63	6	37.74	37.65	0	13,563	0.00%
2018/02/23	11	37.49	19	37.76	37.65	-8	13,544	-0.06%
2018/02/22	3	34.85	3	35.43	35.65	0	13,578	0.00%
2018/02/21	9	34.80	11	35.38	35.50	-2	13,554	-0.01%
2018/02/12	7	33.46	27	33.18	33.90	-20	13,482	-0.15%
2018/02/09	15	30.40	395	30.60	31.85	-380	13,447	-2.83%	大賣/鉅額交易
2018/02/08	49	33.90	18	34.10	33.20	31	13,354	0.23%
2018/02/07	18	34.38	63	34.23	34.60	-45	13,440	-0.33%
2018/02/06	25	33.66	33	33.00	32.35	-8	13,389	-0.06%
2018/02/05	14	34.81	13	34.80	35.80	1	13,266	0.01%
2018/02/02	23	36.62	32	36.78	36.30	-9	13,266	-0.07%
2018/02/01	52	36.97	34	37.03	36.60	18	13,289	0.14%
2018/01/31	32	37.06	9	37.37	36.45	23	13,308	0.17%
2018/01/30	21	37.42	19	37.14	36.90	2	13,336	0.01%
2018/01/29	45	38.72	40	38.73	38.25	5	13,305	0.04%
2018/01/26	9	38.02	1	38.35	38.95	8	13,367	0.06%
2018/01/25	46	39.35	59	39.95	37.90	-13	13,386	-0.10%
2018/01/24	17	39.06	9	39.09	38.70	8	13,297	0.06%
2018/01/23	49	39.21	26	39.17	38.30	23	13,411	0.17%
2018/01/22	42	39.62	17	39.69	39.40	25	13,872	0.18%
2018/01/19	87	39.75	28	39.83	39.90	59	14,166	0.42%
2018/01/18	239	39.46	40	39.70	38.90	199	13,806	1.44%	大買/鉅額交易
2018/01/17	54	39.24	49.2	39.20	39.70	4.9	13,511	0.04%
2018/01/16	117	37.48	115	37.97	38.55	2	13,081	0.02%	大買/大賣/
2018/01/15	194	35.96	167	36.36	38.10	27	12,653	0.21%	大買/大賣/
2018/01/12	49	35.16	9	35.09	34.65	40	11,733	0.34%
2018/01/11	241	34.18	21	34.02	34.10	220	11,646	1.89%	大買/鉅額交易
2018/01/10	87	33.99	85	34.11	33.40	2	11,639	0.02%
2018/01/09	10	33.91	15	34.43	33.95	-5	11,694	-0.04%
2018/01/08	18	34.92	4	34.74	34.35	14	11,867	0.12%
2018/01/05	37	36.09	38	36.09	36.15	-1	11,897	-0.01%
2018/01/04	23	34.83	104	35.69	35.30	-81	11,835	-0.68%	大賣/
2018/01/03	182	33.66	18	33.61	33.55	164	11,730	1.40%	大買/鉅額交易
2018/01/02	23	31.79	30.2	31.92	32.40	-7.2	11,342	-0.06%