強茂 (2481)-臺銀-民權券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲1.7
漲幅
+3.11%
成交量
711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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/29	0	55.50	14.1	55.70	56.30	-14	1,259	-1.12%
2024/04/26	4	54.60	0	0.00	54.60	4	1,264	0.32%
2024/04/25	1	55.20	0	0.00	54.50	1	1,270	0.08%
2024/04/24	0	0.00	1	55.10	55.50	-1	1,283	-0.08%
2024/04/23	0.1	53.70	0	0.00	53.70	0.1	1,372	0.00%
2024/04/22	1	53.80	5	53.08	52.80	-4	1,406	-0.28%
2024/04/19	12	54.98	1	56.40	53.80	11	1,403	0.78%
2024/04/16	0.1	55.70	0	0.00	55.80	0.1	1,411	0.01%
2024/04/12	0	59.20	1	59.20	59.40	-1	1,385	-0.07%
2024/04/10	1	59.40	0.1	59.75	59.70	0.9	1,397	0.06%
2024/04/09	0	58.90	0.1	59.20	59.20	0	1,436	0.00%
2024/04/03	1	58.20	0	0.00	58.20	1	1,459	0.07%
2024/03/29	0.1	56.90	0	0.00	56.90	0.1	1,505	0.01%
2024/03/27	0.2	58.10	2	57.50	57.70	-1.9	1,591	-0.12%
2024/03/25	3.1	58.26	0	0.00	57.80	3.1	1,625	0.19%
2024/03/22	2	57.75	1	57.70	57.70	1	1,668	0.06%
2024/03/21	1.1	57.00	1	57.20	57.00	0.1	1,777	0.01%
2024/03/20	2.3	56.98	0	0.00	57.10	2.3	2,165	0.10%
2024/03/19	0	0.00	2	56.60	56.50	-2	2,247	-0.09%
2024/03/18	2	56.20	0	0.00	56.90	2	2,253	0.09%
2024/03/15	0	0.00	3	57.33	57.10	-3	2,284	-0.13%
2024/03/14	3	57.63	1	57.70	57.60	2	2,344	0.09%
2024/03/13	0	0.00	3	58.10	58.40	-3	2,361	-0.13%
2024/03/12	2	59.70	0	0.00	59.70	2	2,355	0.08%
2024/03/11	0	0.00	3	58.90	59.00	-3	2,378	-0.13%
2024/03/08	2	61.75	5	60.72	59.20	-3	2,410	-0.12%
2024/03/05	1	61.30	0	0.00	61.20	1	2,838	0.04%
2024/03/04	1	61.60	0	0.00	61.50	1	2,886	0.03%
2024/03/01	2	62.00	0	0.00	62.00	2	2,874	0.07%
2024/02/29	1	61.60	0	0.00	62.40	1	2,876	0.03%
2024/02/27	2	63.15	0	0.00	62.00	2	2,876	0.07%
2024/02/23	2.1	62.73	4	62.90	62.20	-1.9	2,878	-0.07%
2024/02/19	0	0.00	0.1	63.80	63.80	-0.1	2,891	0.00%
2024/01/31	1	62.00	0	0.00	61.90	1	2,903	0.03%
2024/01/30	0	0.00	1	63.00	62.50	-1	2,888	-0.03%
2024/01/25	0	0.00	1	63.70	63.50	-1	2,885	-0.03%
2024/01/24	2	64.10	1	64.60	63.90	1	2,883	0.03%
2024/01/23	0.1	63.80	0	0.00	64.30	0.1	2,899	0.00%
2024/01/22	0	0.00	1	63.50	63.90	-1	2,893	-0.03%
2024/01/19	0.1	63.20	0	0.00	63.00	0.1	2,895	0.00%
2024/01/18	1	63.40	0	0.00	62.70	1	2,899	0.03%
2024/01/17	14.2	64.86	9	62.92	63.10	5.2	2,895	0.18%
2024/01/16	2	63.30	0.7	64.71	64.80	1.4	2,802	0.05%
2024/01/12	2.5	63.20	5	63.20	63.10	-2.6	2,793	-0.09%
2024/01/11	0	63.30	0	0.00	63.90	0	2,783	0.00%
2024/01/10	0.3	63.50	0	0.00	62.90	0.3	2,804	0.01%
2024/01/09	2.3	64.70	1	65.40	63.90	1.3	2,783	0.04%
2024/01/08	0.1	65.40	0	0.00	64.90	0.1	2,771	0.00%
2024/01/05	1.5	64.97	0	0.00	64.70	1.5	2,770	0.05%
2024/01/04	1.5	64.97	0.3	65.10	65.00	1.2	2,764	0.04%
2024/01/03	3.2	64.96	1	65.30	65.70	2.2	2,741	0.08%
2023/12/29	1.1	67.62	0.1	67.60	67.30	1.1	2,646	0.04%
2023/12/25	32	70.52	1.7	70.64	69.30	30.4	2,552	1.19%
2023/12/22	0	69.80	0	0.00	69.60	0	2,486	0.00%
2023/12/21	3	69.00	0	0.00	68.60	3	2,460	0.12%
2023/12/20	0	69.50	1.1	69.85	68.60	-1.1	2,439	-0.04%
2023/12/19	1	68.10	0.3	68.70	68.50	0.7	2,392	0.03%
2023/12/18	1	69.22	3	71.00	69.30	-2	2,342	-0.08%
2023/12/15	7.8	70.39	11.2	72.33	69.30	-3.4	2,231	-0.15%
2023/12/14	1	70.30	3	68.60	70.30	-2	1,847	-0.11%
2023/12/13	0	0.00	2	68.60	68.30	-2	1,755	-0.11%
2023/12/12	0	0.00	0.2	69.00	69.00	-0.2	1,771	-0.01%
2023/12/11	0	0.00	1	69.60	69.00	-1	1,776	-0.06%
2023/12/08	1	68.90	2	68.35	68.60	-1	1,714	-0.06%
2023/12/07	0	0.00	1	67.80	67.10	-1	1,699	-0.06%
2023/12/06	2	67.95	0	0.00	67.90	2	1,696	0.12%
2023/12/05	2	68.25	1	69.20	68.70	1	1,673	0.06%
2023/12/04	12.6	69.03	2	68.75	68.50	10.6	1,630	0.65%
2023/12/01	5	70.10	1	70.20	70.20	4	1,573	0.25%
2023/11/30	9.6	69.43	7.2	70.32	70.70	2.3	1,431	0.16%
2023/11/29	1	64.70	2.5	65.36	65.90	-1.5	1,156	-0.13%
2023/11/28	0	0.00	4	63.38	63.80	-4	1,104	-0.36%
2023/11/24	1	64.70	0	0.00	63.90	1	1,137	0.09%
2023/11/22	0	0.00	1	63.70	63.80	-1	1,142	-0.09%
2023/11/21	0.1	63.50	26	63.85	63.70	-25.9	1,146	-2.26%
2023/11/20	1	62.70	2	62.75	62.90	-1	1,139	-0.09%
2023/11/17	1	61.90	2	62.10	62.10	-1	1,144	-0.09%
2023/11/16	0	0.00	3	61.70	61.60	-3	1,148	-0.26%
2023/11/15	0	0.00	20	61.53	61.60	-20	1,156	-1.73%
2023/11/14	0	0.00	13	60.34	59.80	-13	1,161	-1.12%
2023/11/13	0	0.00	2.5	59.92	59.70	-2.5	1,189	-0.21%
2023/11/10	2	60.15	2	60.00	59.90	0	1,207	0.00%
2023/11/09	1.4	61.47	5.1	61.36	60.80	-3.8	1,210	-0.31%
2023/11/08	1	61.90	0	0.00	62.00	1	1,248	0.08%
2023/11/06	0	0.00	8	61.88	62.00	-8	1,393	-0.57%
2023/11/03	0.5	61.50	0	0.00	61.00	0.5	1,449	0.03%
2023/11/02	0.1	61.10	4	61.18	61.30	-3.9	1,476	-0.26%
2023/10/31	0	0.00	2	60.00	59.60	-2	1,525	-0.13%
2023/10/26	0	0.00	4	62.25	62.20	-4	1,693	-0.24%
2023/10/25	2	62.95	0	0.00	62.90	2	1,748	0.11%
2023/10/24	0	0.00	2	62.25	62.10	-2	1,846	-0.11%
2023/10/23	1	61.30	0	0.00	61.50	1	1,890	0.05%
2023/10/20	1.1	61.10	4	61.60	61.80	-2.9	1,961	-0.15%
2023/10/19	0	0.00	6	63.10	63.00	-6	2,055	-0.29%
2023/10/18	0.3	63.14	0	0.00	63.20	0.3	2,129	0.01%
2023/10/17	0	0.00	5	63.84	63.70	-5	2,201	-0.23%
2023/10/16	0	0.00	3	63.40	63.30	-3	2,403	-0.12%
2023/10/12	0	64.20	0	0.00	64.70	0	3,391	0.00%
2023/10/05	1	64.70	0	0.00	64.80	1	4,607	0.02%
2023/10/04	0.1	63.80	0	0.00	63.80	0.1	5,391	0.00%
2023/10/03	1	64.70	1	65.10	64.40	0	5,595	0.00%
2023/10/02	0	0.00	1	64.70	64.60	-1	5,621	-0.02%
2023/09/26	1	64.10	0	0.00	64.00	1	5,682	0.02%
2023/09/19	2	66.30	2	66.05	65.80	0	5,784	0.00%
2023/09/18	0	0.00	1.6	67.21	67.10	-1.6	5,793	-0.03%
2023/09/15	4	66.30	0.4	66.60	66.40	3.7	5,809	0.06%
2023/09/14	0	0.00	1	67.30	67.20	-1	5,800	-0.02%
2023/09/13	0	0.00	0.2	65.70	65.80	-0.2	5,789	0.00%
2023/09/11	0	0.00	6	64.80	64.80	-6	5,816	-0.10%
2023/09/08	0	0.00	1	64.90	64.70	-1	5,816	-0.02%
2023/08/28	2	61.70	1	62.00	61.60	1	6,075	0.02%
2023/08/25	0	0.00	2	62.20	62.20	-2	6,093	-0.03%
2023/08/24	0	0.00	2	62.60	62.60	-2	6,106	-0.03%
2023/08/22	0	0.00	1	62.30	62.10	-1	6,172	-0.02%
2023/08/18	5	63.68	7	63.11	63.10	-2	6,202	-0.03%
2023/08/17	2	62.70	3	62.93	64.40	-1	6,202	-0.02%
2023/08/16	0.1	62.20	0	0.00	62.50	0.1	6,180	0.00%
2023/08/15	1	62.80	2	63.05	63.10	-1	6,199	-0.02%
2023/08/14	1	63.80	2	63.15	62.60	-1	6,204	-0.02%
2023/08/11	0	0.00	3	65.80	65.20	-3	6,171	-0.05%
2023/08/10	8.3	67.17	1	66.80	66.80	7.3	6,139	0.12%
2023/08/09	6	70.60	3	70.43	70.30	3	6,052	0.05%
2023/08/08	9	72.06	0	0.00	71.80	9	6,001	0.15%
2023/08/07	1	71.50	5	71.66	72.90	-4	5,999	-0.07%
2023/08/04	0	0.00	1	71.10	71.30	-1	6,010	-0.02%
2023/08/02	12	72.92	0	0.00	71.70	12	6,010	0.20%
2023/08/01	1.5	72.83	0	0.00	73.50	1.5	5,947	0.03%
2023/07/31	2	73.90	0	0.00	72.70	2	5,894	0.03%
2023/07/28	0.1	74.50	6	74.90	74.80	-5.9	5,830	-0.10%
2023/07/27	10.1	76.95	8	77.39	77.80	2.1	5,781	0.04%
2023/07/26	3	75.60	1	75.60	75.40	2	5,704	0.04%
2023/07/25	1	76.50	0	0.00	76.50	1	5,677	0.02%
2023/07/24	4	77.33	5	76.68	76.30	-1	5,619	-0.02%
2023/07/21	3	78.10	3	77.90	77.70	0	5,525	0.00%
2023/07/20	3	78.33	2	78.65	78.60	1	5,494	0.02%
2023/07/19	4	79.43	3	78.50	77.60	1	5,426	0.02%
2023/07/18	29	82.33	23.5	82.47	79.90	5.5	5,296	0.10%
2023/07/17	24.3	79.90	47	80.34	80.10	-22.7	4,748	-0.48%
2023/07/14	8.1	77.47	3	77.60	78.00	5.1	4,388	0.12%
2023/07/13	8.1	75.76	12.4	75.54	75.20	-4.4	4,225	-0.10%
2023/07/12	25.2	78.27	12	77.77	76.30	13.2	4,058	0.32%
2023/07/11	27.5	77.35	187.1	77.34	79.00	-159.6	3,399	-4.69%	大賣/鉅額交易
2023/07/10	1	71.40	84	71.48	71.90	-83	2,663	-3.12%
2023/07/07	1	68.50	1	68.00	68.00	0	2,516	0.00%
2023/07/05	0	0.00	6	70.05	70.10	-6	2,547	-0.24%
2023/07/04	3	69.50	2	69.60	69.50	1	2,554	0.04%
2023/07/03	0	0.00	5	69.80	69.40	-5	2,600	-0.19%
2023/06/30	0	0.00	3	69.40	69.30	-3	2,628	-0.11%
2023/06/29	0	0.00	2	69.05	69.00	-2	2,671	-0.07%
2023/06/28	5	69.50	11	68.76	68.70	-6	2,814	-0.21%
2023/06/27	0	0.00	21	69.70	68.90	-21	3,105	-0.68%
2023/06/26	0	0.00	14	69.58	69.80	-14	3,064	-0.46%
2023/06/21	0	0.00	17	69.41	69.30	-17	3,102	-0.55%
2023/06/20	0	0.00	15	67.88	68.20	-15	3,213	-0.47%
2023/06/16	2.2	69.17	18	69.20	68.90	-15.8	3,404	-0.46%
2023/06/15	2	69.65	7	69.90	69.80	-5	3,655	-0.14%
2023/06/14	0	0.00	1	70.20	70.00	-1	3,677	-0.03%
2023/06/13	3	70.70	9	71.04	70.90	-6	3,720	-0.16%
2023/06/12	1.4	70.93	5	71.44	70.80	-3.6	3,760	-0.10%
2023/06/09	2	71.15	2.2	70.51	70.90	-0.2	3,746	-0.01%
2023/06/08	2	69.85	8	69.33	69.10	-6	3,751	-0.16%
2023/06/07	0	0.00	2	70.30	70.30	-2	3,866	-0.05%
2023/06/06	2	69.95	1	70.50	69.40	1	3,969	0.03%
2023/06/05	2	70.90	1	71.10	71.00	1	4,284	0.02%
2023/06/02	7	71.06	8.1	71.15	71.00	-1.1	4,565	-0.02%
2023/06/01	0	0.00	6	70.10	70.40	-6	4,811	-0.12%
2023/05/31	0	0.00	3	70.00	70.00	-3	4,813	-0.06%
2023/05/30	3	69.50	0	0.00	69.50	3	4,805	0.06%
2023/05/29	3	70.07	5	70.08	70.20	-2	4,800	-0.04%
2023/05/26	4	68.43	4	68.23	68.50	0	4,761	0.00%
2023/05/25	0	0.00	3	68.30	68.30	-3	4,755	-0.06%
2023/05/24	1	67.50	3	67.67	68.20	-2	4,776	-0.04%
2023/05/23	1	67.50	0	0.00	67.50	1	4,779	0.02%
2023/05/22	0	0.00	1	67.50	67.50	-1	4,775	-0.02%
2023/05/19	2	67.00	1	67.70	67.00	1	4,807	0.02%
2023/05/18	0	0.00	1	66.40	66.90	-1	4,852	-0.02%
2023/05/17	0.1	66.24	1	66.10	66.00	-1	4,888	-0.02%
2023/05/11	1	66.20	0	0.00	65.30	1	4,979	0.02%
2023/05/10	2	66.70	3	66.60	66.70	-1	5,006	-0.02%
2023/05/09	3	65.50	1	65.00	65.00	2	5,044	0.04%
2023/05/08	1	66.80	0	0.00	66.80	1	5,100	0.02%
2023/05/04	0	0.00	0.1	66.60	66.40	-0.1	5,367	0.00%
2023/05/03	0	0.00	8	66.36	66.70	-8	5,474	-0.15%
2023/05/02	0	0.00	0.3	65.85	67.00	-0.3	5,540	-0.01%
2023/04/28	0	0.00	3.6	65.44	65.40	-3.6	5,623	-0.06%
2023/04/27	1	64.40	1	64.60	64.30	0	5,616	0.00%
2023/04/26	1	63.80	1	64.50	64.40	0	5,612	0.00%
2023/04/25	3	65.53	3	65.70	64.30	0	5,597	0.00%
2023/04/21	5.1	67.55	3	67.10	66.80	2.1	5,571	0.04%
2023/04/20	5	69.86	2	70.05	69.20	3	5,542	0.05%
2023/04/19	6	70.63	1	70.40	70.60	5	5,551	0.09%
2023/04/18	4	72.65	12	71.99	71.60	-8	5,527	-0.14%
2023/04/17	1	71.80	3	71.90	72.20	-2	5,455	-0.04%
2023/04/14	3	69.83	0	0.00	69.90	3	5,370	0.06%
2023/04/13	3	70.57	1	70.90	70.10	2	5,323	0.04%
2023/04/12	3.3	72.22	2	72.20	71.80	1.3	5,283	0.02%
2023/04/11	0	0.00	1	71.60	72.00	-1	5,249	-0.02%
2023/04/10	0	0.00	0.5	71.40	71.70	-0.5	5,239	-0.01%
2023/04/07	1	71.40	0	0.00	71.50	1	5,213	0.02%
2023/04/06	5	71.96	5	71.60	71.70	0	5,181	0.00%
2023/03/31	2.1	71.31	0	0.00	71.30	2.1	5,147	0.04%
2023/03/30	2	70.95	5	71.02	70.80	-3	5,119	-0.06%
2023/03/29	3	71.10	9	71.78	71.00	-6	5,091	-0.12%
2023/03/28	6	71.63	6	72.20	70.50	0	4,993	0.00%
2023/03/27	3	70.17	0.6	70.25	69.90	2.4	4,707	0.05%
2023/03/24	5	70.20	2	70.00	70.00	3	4,711	0.06%
2023/03/23	3.5	70.37	1	70.30	70.30	2.5	4,743	0.05%
2023/03/22	2	71.80	3	72.37	72.00	-1	4,658	-0.02%
2023/03/21	1	70.90	5	71.04	71.30	-4	4,563	-0.09%
2023/03/20	3	72.20	3	72.27	71.00	0	4,701	0.00%
2023/03/17	4	67.88	4	68.25	68.90	0	4,435	0.00%
2023/03/16	3	67.43	4	67.20	67.20	-1	4,405	-0.02%
2023/03/15	4	69.93	6	69.75	69.00	-2	4,388	-0.05%
2023/03/14	5	68.18	4	68.48	68.10	1	4,401	0.02%
2023/03/13	22	67.77	20	68.09	69.10	2	4,451	0.04%
2023/03/10	10.5	69.93	53	70.12	69.40	-42.5	4,458	-0.95%
2023/03/09	48.4	71.77	11	71.75	71.70	37.4	4,608	0.81%
2023/03/08	36	72.88	33	73.17	72.10	3	4,625	0.06%
2023/03/07	14	71.15	22	71.61	71.80	-8	4,341	-0.18%
2023/03/06	29	69.66	25	70.23	70.70	4	4,092	0.10%
2023/03/03	0	0.00	1	67.10	66.50	-1	3,800	-0.03%
2023/03/02	1	65.90	0	0.00	65.90	1	3,820	0.03%
2023/03/01	1	66.40	3	66.47	66.30	-2	3,827	-0.05%
2023/02/24	0	0.00	2	66.80	66.80	-2	3,849	-0.05%
2023/02/23	2	66.75	3	66.70	66.50	-1	3,851	-0.03%
2023/02/22	2	66.15	1	66.30	66.20	1	3,873	0.03%
2023/02/21	0	0.00	4	67.85	67.60	-4	3,879	-0.10%
2023/02/20	2	67.10	1	67.50	67.50	1	3,947	0.03%
2023/02/17	9.5	66.81	1	67.00	66.90	8.5	3,966	0.21%
2023/02/16	0	0.00	5	67.52	67.70	-5	3,962	-0.13%
2023/02/15	2	66.75	1	67.70	66.30	1	3,941	0.03%
2023/02/14	1	67.40	0	0.00	66.50	1	3,907	0.03%
2023/02/10	0	0.00	1	67.90	67.00	-1	3,946	-0.03%
2023/02/09	0	0.00	2	68.70	68.50	-2	3,932	-0.05%
2023/02/08	2	68.80	1	68.90	68.70	1	3,918	0.03%
2023/02/07	1	68.90	3	68.77	69.10	-2	3,901	-0.05%
2023/02/06	1	69.20	3	67.90	68.60	-2	3,895	-0.05%
2023/02/03	9	68.86	8	69.20	69.10	1	3,846	0.03%
2023/02/02	2	67.65	2	68.05	68.10	0	3,694	0.00%
2023/02/01	3.2	67.00	0	0.00	67.10	3.2	3,638	0.09%
2023/01/31	0	0.00	2.3	65.81	66.30	-2.3	3,600	-0.06%
2023/01/30	1	65.60	4	65.13	65.30	-3	3,581	-0.08%
2023/01/13	0	0.00	100	61.60	61.80	-100	3,544	-2.82%
2023/01/12	113	62.88	11	62.38	62.00	102	3,574	2.85%	大買/鉅額交易
2023/01/11	2	63.55	1	63.50	63.50	1	3,597	0.03%
2023/01/09	0	0.00	1.1	61.52	63.00	-1.1	3,665	-0.03%
2022/12/30	0	0.00	2	58.60	57.90	-2	3,839	-0.05%
2022/12/29	0	0.00	3	57.60	57.90	-3	3,869	-0.08%
2022/12/28	1	58.40	10	58.40	58.40	-9	3,943	-0.23%
2022/12/26	0	0.00	5	60.00	60.00	-5	3,975	-0.13%
2022/12/23	0	0.00	1	60.30	60.40	-1	4,039	-0.02%
2022/12/22	2	60.75	0	0.00	60.60	2	4,080	0.05%
2022/12/21	1	61.00	4	60.60	60.60	-3	4,149	-0.07%
2022/12/20	6	63.98	10	62.47	61.20	-4	4,155	-0.10%
2022/12/19	0	0.00	1	63.90	63.90	-1	4,177	-0.02%
2022/12/15	5	65.46	3	65.70	65.40	2	4,215	0.05%
2022/12/13	6	64.37	8	64.68	64.60	-2	4,113	-0.05%
2022/12/12	11	65.08	11	64.83	64.20	0	4,051	0.00%
2022/12/07	0	0.00	2	62.30	62.10	-2	3,924	-0.05%
2022/12/06	5	65.40	9	64.20	63.50	-4	3,934	-0.10%
2022/12/05	5	65.24	2	64.90	66.00	3	3,979	0.08%
2022/12/02	12.3	66.18	16	65.68	65.70	-3.8	4,065	-0.09%
2022/12/01	9	65.57	5	65.70	65.60	4	4,047	0.10%
2022/11/30	1	63.20	4.2	62.77	63.10	-3.2	3,926	-0.08%
2022/11/29	2	60.95	2	61.40	60.70	0	3,892	0.00%
2022/11/28	13.2	61.39	11	61.05	61.30	2.2	3,919	0.06%
2022/11/25	2	61.00	1	60.40	60.40	1	4,007	0.02%
2022/11/24	1	60.80	0	0.00	60.70	1	4,036	0.02%
2022/11/22	1	59.30	2	59.30	58.90	-1	4,165	-0.02%
2022/11/21	1	60.90	0	0.00	60.30	1	4,361	0.02%
2022/11/18	4	61.38	0	0.00	60.00	4	4,769	0.08%
2022/11/17	4	60.95	4	61.40	61.50	0	4,768	0.00%
2022/11/16	1	60.50	17	60.28	60.40	-16	4,782	-0.33%
2022/11/15	0	0.00	3	58.90	59.30	-3	4,748	-0.06%
2022/11/14	0	0.00	4	58.65	58.60	-4	4,871	-0.08%
2022/11/11	15	58.24	3.1	59.84	58.10	11.9	5,017	0.24%
2022/11/10	3	57.87	0	0.00	58.10	3	5,312	0.06%
2022/11/09	1	58.60	5	58.68	58.70	-4	5,539	-0.07%
2022/11/08	1.1	58.17	3	58.37	57.30	-1.9	5,579	-0.03%
2022/11/07	0	0.00	3	58.40	58.30	-3	5,601	-0.05%
2022/11/04	4	57.40	0	0.00	57.80	4	5,692	0.07%
2022/11/03	1	57.70	1	57.30	58.00	0	5,743	0.00%
2022/11/02	1	57.00	6	57.10	57.20	-5	5,835	-0.09%
2022/11/01	3	55.67	6	56.03	55.90	-3	5,908	-0.05%
2022/10/31	1	55.20	3	55.17	55.10	-2	6,159	-0.03%
2022/10/28	8	54.38	14	54.27	53.70	-6	6,484	-0.09%
2022/10/27	3	55.00	3	55.33	55.60	0	6,538	0.00%
2022/10/26	6	53.97	6	53.92	53.80	0	6,519	0.00%
2022/10/25	0	0.00	4	53.35	53.10	-4	6,497	-0.06%
2022/10/21	0	0.00	2	53.10	52.10	-2	6,565	-0.03%
2022/10/20	0	0.00	1	53.30	53.30	-1	6,603	-0.02%
2022/10/19	1	54.10	2	53.65	53.20	-1	6,675	-0.01%
2022/10/18	3	53.20	5	53.32	53.60	-2	6,692	-0.03%
2022/10/17	4	50.83	2	50.55	52.00	2	6,812	0.03%
2022/10/14	1	53.20	2	52.50	53.00	-1	7,022	-0.01%
2022/10/13	2	50.35	1	49.85	49.10	1	7,058	0.01%
2022/10/11	3	55.07	1	55.00	54.20	2	7,092	0.03%
2022/10/06	2	57.90	1	58.00	58.00	1	7,179	0.01%
2022/10/05	8	58.88	14	57.36	57.10	-6	7,199	-0.08%
2022/10/04	1	58.70	1.1	58.59	58.60	-0.1	7,171	0.00%
2022/10/03	0	0.00	2	57.40	57.20	-2	7,236	-0.03%
2022/09/30	1	55.80	2	56.35	57.00	-1	7,381	-0.01%
2022/09/29	2	56.65	3	56.00	56.00	-1	7,404	-0.01%
2022/09/28	4	56.60	3	56.10	55.00	1	7,415	0.01%
2022/09/27	2	59.50	2	58.70	59.50	0	7,453	0.00%
2022/09/26	8	59.35	3	58.23	57.90	5	7,571	0.07%
2022/09/23	6	63.13	5	62.12	62.00	1	7,628	0.01%
2022/09/22	1	63.30	2	63.50	64.00	-1	7,688	-0.01%
2022/09/20	0	0.00	1	65.20	65.40	-1	7,731	-0.01%
2022/09/16	0	0.00	4	65.75	65.50	-4	7,829	-0.05%
2022/09/15	5	67.58	3	66.40	66.40	2	7,899	0.03%
2022/09/14	2	66.50	4	65.45	67.40	-2	7,925	-0.02%
2022/09/13	2	66.95	0	0.00	67.00	2	7,975	0.03%
2022/09/12	6	67.83	7.5	67.45	67.80	-1.5	8,102	-0.02%
2022/09/08	8	65.90	12	67.02	68.50	-4	8,290	-0.05%
2022/09/07	1	64.50	1	64.50	64.40	0	8,456	0.00%
2022/09/06	12	64.74	6	65.75	63.60	6	8,418	0.07%
2022/09/05	7	68.30	5	68.58	67.50	2	8,364	0.02%
2022/09/02	10	69.55	4	70.28	69.70	6	8,340	0.07%
2022/09/01	5	70.16	4	69.43	68.90	1	8,309	0.01%
2022/08/31	2.1	69.32	2	70.05	69.90	0.1	8,199	0.00%
2022/08/30	1	69.00	0.3	69.07	69.10	0.8	8,195	0.01%
2022/08/29	1.3	68.42	7	68.60	68.30	-5.8	8,202	-0.07%
2022/08/26	7	71.73	8	71.41	71.60	-1	8,191	-0.01%
2022/08/25	15	71.89	11	70.81	70.10	4	8,089	0.05%
2022/08/24	5	67.82	1	68.90	68.10	4	7,866	0.05%
2022/08/23	4	68.10	0	0.00	68.20	4	8,076	0.05%
2022/08/22	3	69.30	4	69.45	69.30	-1	8,299	-0.01%
2022/08/19	15	70.37	7	70.14	69.90	8	8,332	0.10%
2022/08/18	10	69.85	3	69.93	70.40	7	8,275	0.08%
2022/08/17	18.5	71.44	6	71.33	71.00	12.5	8,186	0.15%
2022/08/16	10	69.69	13	70.05	70.20	-3	7,927	-0.04%
2022/08/15	0	0.00	1	67.20	67.90	-1	7,819	-0.01%
2022/08/12	0	0.00	1	66.50	66.20	-1	7,855	-0.01%
2022/08/11	2	67.80	0.1	67.50	66.30	1.9	7,936	0.02%
2022/08/10	2	67.40	5	66.96	66.80	-3	8,128	-0.04%
2022/08/09	6	67.97	3	67.67	67.40	3	8,351	0.04%
2022/08/08	16	65.93	19	66.52	67.30	-3	8,537	-0.04%
2022/08/05	6	68.15	4	68.15	67.60	2	8,520	0.02%
2022/08/04	14	65.49	21	65.93	66.70	-7	8,413	-0.08%
2022/08/03	0	0.00	53	63.21	63.40	-53	8,327	-0.64%
2022/08/02	1	63.10	6	63.77	63.50	-5	8,470	-0.06%
2022/08/01	3	64.93	0	0.00	64.80	3	8,563	0.04%
2022/07/29	0.2	65.10	5	65.12	65.00	-4.8	8,652	-0.06%
2022/07/28	2	63.80	1	65.00	63.80	1	8,937	0.01%
2022/07/27	0	0.00	1.1	63.60	64.50	-1.1	8,971	-0.01%
2022/07/26	6.1	64.30	4	63.55	62.60	2.1	9,027	0.02%
2022/07/25	1	65.50	2	64.95	65.10	-1	9,039	-0.01%
2022/07/22	8	65.85	13.1	65.74	65.80	-5.1	9,176	-0.06%
2022/07/21	12.1	64.42	10	64.90	66.20	2.1	9,223	0.02%
2022/07/20	7	62.77	3	62.63	62.40	4	9,154	0.04%
2022/07/19	4	60.73	5	61.12	60.90	-1	9,272	-0.01%
2022/07/18	9	59.26	11	59.75	59.80	-2	9,442	-0.02%
2022/07/15	4	58.50	4	58.73	59.00	0	9,747	0.00%
2022/07/14	32	57.59	32.3	56.75	58.30	-0.3	10,055	0.00%
2022/07/13	3.3	56.65	4	56.65	55.80	-0.8	10,347	-0.01%
2022/07/12	22	55.17	2	55.25	54.80	20	10,689	0.19%
2022/07/11	5	58.28	8	58.34	58.10	-3	10,957	-0.03%
2022/07/08	32	57.77	22	58.10	58.00	10	11,017	0.09%
2022/07/07	14	54.05	9	55.23	55.80	5	10,898	0.05%
2022/07/06	16	54.76	1	54.90	53.90	15	10,894	0.14%
2022/07/05	1	55.00	2	56.30	56.50	-1	10,938	-0.01%
2022/07/04	10	57.78	49	57.84	56.90	-39	10,930	-0.36%
2022/07/01	2	59.20	87	60.08	57.90	-85	11,029	-0.77%
2022/06/30	32	66.00	156	63.61	63.00	-124	11,036	-1.12%	大賣/鉅額交易
2022/06/29	15	66.73	38	67.47	67.60	-23	11,191	-0.21%
2022/06/28	28	68.25	28	68.41	68.00	0	11,908	0.00%
2022/06/27	2.1	68.99	78	69.83	70.00	-75.9	13,329	-0.57%
2022/06/24	13	67.17	11	67.71	67.00	2	13,453	0.01%
2022/06/23	32	66.16	8	66.50	66.30	24	13,603	0.18%
2022/06/22	10	68.84	10	67.25	66.60	0	13,864	0.00%
2022/06/21	5	66.96	5	67.40	69.40	0	14,058	0.00%
2022/06/20	34	67.71	36	67.76	66.10	-2	14,344	-0.01%
2022/06/17	184	69.67	105.6	70.08	69.10	78.5	14,401	0.54%	大買/大賣/
2022/06/16	92.1	75.22	9	73.11	71.60	83.1	14,233	0.58%
2022/06/15	0	0.00	1	79.50	79.00	-1	14,183	-0.01%
2022/06/14	26	78.50	28	78.28	78.90	-2	14,341	-0.01%
2022/06/13	1	79.80	0	0.00	79.50	1	14,314	0.01%
2022/06/10	3	80.63	13	80.79	81.80	-10	14,409	-0.07%
2022/06/09	12	81.35	4	81.18	81.50	8	14,480	0.06%
2022/06/08	9	80.98	3	80.80	80.80	6	14,506	0.04%
2022/06/07	5	81.12	3	81.40	81.50	2	14,549	0.01%
2022/06/06	31	81.58	11	81.75	81.40	20	14,548	0.14%
2022/06/02	6.1	83.35	2.4	83.70	83.10	3.7	14,535	0.03%
2022/06/01	13	84.31	5	84.36	84.00	8	14,505	0.06%
2022/05/31	10	84.39	10	84.12	83.80	0	14,345	0.00%
2022/05/30	13	83.16	17.2	83.77	84.50	-4.2	14,193	-0.03%
2022/05/27	6	80.60	8	80.48	80.20	-2	13,953	-0.01%
2022/05/26	2.2	80.12	1.6	79.43	78.90	0.6	13,935	0.00%
2022/05/25	6.2	78.95	4	79.20	80.20	2.2	13,923	0.02%
2022/05/24	10	80.90	4	81.23	78.70	6	13,997	0.04%
2022/05/23	6	81.82	4	81.85	81.20	2	14,026	0.01%
2022/05/20	10	80.87	15.1	80.87	81.20	-5.1	14,123	-0.04%
2022/05/19	30	79.01	8	80.43	81.20	22	14,577	0.15%
2022/05/18	17.1	81.75	4	81.50	81.20	13.1	14,594	0.09%
2022/05/17	12	80.67	15	81.18	82.40	-3	14,434	-0.02%
2022/05/16	7	79.29	9	79.62	78.40	-2	14,348	-0.01%
2022/05/13	12	76.88	9	77.18	77.20	3	14,440	0.02%
2022/05/12	7	76.66	8	75.99	75.50	-1	14,713	-0.01%
2022/05/11	6	76.77	4	77.18	77.10	2	15,081	0.01%
2022/05/10	8	74.20	5	74.80	75.50	3	14,961	0.02%
2022/05/09	4	78.28	4	77.85	77.10	0	15,062	0.00%
2022/05/06	8	79.66	4	80.48	81.20	4	15,546	0.03%
2022/05/05	10.3	82.30	8	81.79	81.40	2.3	15,572	0.01%
2022/05/04	3	79.07	1	79.30	78.60	2	15,326	0.01%
2022/05/03	8	77.19	10	77.47	77.90	-2	15,547	-0.01%
2022/04/29	31.6	77.54	21	78.21	76.10	10.6	15,578	0.07%
2022/04/28	18	74.36	11	74.80	76.00	7	15,557	0.04%
2022/04/27	59	72.96	13	73.38	76.10	46	15,466	0.30%
2022/04/26	17.1	78.02	3	76.93	77.00	14.1	15,339	0.09%
2022/04/25	7	79.76	25	80.08	78.70	-18	15,252	-0.12%
2022/04/22	16	82.96	4	83.55	82.80	12	15,120	0.08%
2022/04/21	22.2	83.38	32	83.78	84.60	-9.9	14,983	-0.07%
2022/04/20	55.2	80.56	6	80.07	80.80	49.2	14,855	0.33%
2022/04/19	55.5	81.79	5	82.48	80.60	50.5	14,623	0.35%
2022/04/18	55.1	82.94	0	0.00	82.00	55.1	14,444	0.38%
2022/04/15	88	86.49	80	85.29	85.00	8	14,235	0.06%
2022/04/14	28	91.93	14	91.01	90.80	14	14,260	0.10%
2022/04/13	26.1	93.90	8	94.70	93.80	18.1	14,192	0.13%
2022/04/12	7	93.57	5	94.82	93.30	2	14,352	0.01%
2022/04/11	5	96.04	11	96.26	95.00	-6	14,407	-0.04%
2022/04/08	1	98.70	1	98.30	98.10	0	14,392	0.00%
2022/04/07	14	100.53	7	99.40	98.00	7	14,346	0.05%
2022/04/06	4	100.88	4	100.65	101.50	0	14,168	0.00%
2022/04/01	14	99.64	4.3	99.50	100.50	9.7	14,162	0.07%
2022/03/31	30	104.30	6	103.33	102.00	24	13,986	0.17%
2022/03/30	39.3	105.04	63.4	105.06	105.00	-24.2	13,567	-0.18%
2022/03/29	4.5	99.15	26.2	99.75	98.80	-21.7	12,340	-0.18%
2022/03/28	22.1	98.50	3	98.83	98.40	19.1	12,524	0.15%
2022/03/25	14.4	99.91	8	99.81	99.90	6.4	12,582	0.05%
2022/03/24	49	97.93	2.2	97.99	97.80	46.8	12,322	0.38%
2022/03/23	50	100.03	22	101.10	99.60	28	12,188	0.23%
2022/03/22	26.4	102.40	1.1	102.00	102.50	25.3	12,003	0.21%
2022/03/21	6	104.92	5	104.80	105.00	1	11,884	0.01%
2022/03/18	2.1	102.55	9.3	104.97	105.00	-7.2	11,866	-0.06%
2022/03/17	3	101.33	9	100.22	102.00	-6	11,702	-0.05%
2022/03/16	1	96.00	1	95.70	96.30	0	11,705	0.00%
2022/03/15	5.3	97.72	1.3	97.70	95.00	4.1	11,863	0.03%
2022/03/14	3.3	102.38	3	102.83	102.00	0.3	11,960	0.00%
2022/03/11	1	99.40	3	100.50	101.00	-2	12,395	-0.02%
2022/03/10	8	100.01	4	100.75	99.50	4	12,755	0.03%
2022/03/09	2	96.00	3	96.60	97.70	-1	13,630	-0.01%
2022/03/08	6	96.06	7.1	96.18	93.70	-1	13,895	-0.01%
2022/03/07	5	98.28	0.3	97.50	97.30	4.7	14,153	0.03%
2022/03/04	3	101.50	1	101.00	101.50	2	14,469	0.01%
2022/03/03	1	103.00	1	106.00	103.00	0	14,750	0.00%
2022/03/02	0	0.00	2	102.75	103.50	-2	14,986	-0.01%
2022/03/01	2	102.50	5	103.90	103.50	-3	15,294	-0.02%
2022/02/25	4	101.13	3	101.33	100.50	1	15,771	0.01%
2022/02/24	10	99.71	3.3	100.12	99.40	6.8	16,240	0.04%
2022/02/23	3.6	102.71	2	102.50	104.00	1.6	16,640	0.01%
2022/02/22	9	103.00	5.1	103.62	102.50	3.9	17,811	0.02%
2022/02/21	46.2	110.39	33	107.67	106.00	13.2	18,081	0.07%
2022/02/18	2.4	107.96	12	107.38	109.00	-9.6	17,897	-0.05%
2022/02/17	8.3	106.78	12.3	106.81	107.00	-4	18,019	-0.02%
2022/02/16	13	107.50	21	107.29	107.00	-8	18,175	-0.04%
2022/02/15	25	107.76	15.1	107.16	105.00	10	18,300	0.05%
2022/02/14	9	105.67	10	105.45	106.00	-1	18,441	-0.01%
2022/02/11	19	104.82	38.1	105.50	105.00	-19.1	18,444	-0.10%
2022/02/10	4	102.50	16	102.00	103.00	-12	18,668	-0.06%
2022/02/09	28.2	103.44	34	103.66	103.00	-5.9	19,384	-0.03%
2022/02/08	25	101.76	32.3	101.06	102.00	-7.3	19,523	-0.04%
2022/02/07	2	92.90	11	94.29	95.00	-9	19,910	-0.05%
2022/01/26	0	0.00	2	91.00	90.50	-2	20,923	-0.01%
2022/01/25	14	92.69	34.1	91.79	89.50	-20.1	22,423	-0.09%
2022/01/24	36	85.56	13.8	90.03	91.30	22.2	22,697	0.10%
2022/01/21	2	89.45	5	89.10	88.70	-3	23,536	-0.01%
2022/01/20	13	89.35	6.2	90.19	90.30	6.8	24,081	0.03%
2022/01/19	2	90.95	1	90.40	90.40	1	24,609	0.00%
2022/01/18	6	93.07	12.1	92.34	92.40	-6.1	25,087	-0.02%
2022/01/17	10	90.83	2	91.70	92.00	8	25,652	0.03%
2022/01/14	37	88.49	3	89.17	89.30	34	26,174	0.13%
2022/01/13	81	90.94	4	90.95	90.60	77	27,169	0.28%
2022/01/12	14.1	92.88	7.1	93.93	92.70	7	27,947	0.02%
2022/01/11	65.5	95.16	12	95.77	93.70	53.5	28,558	0.19%
2022/01/10	14	95.15	15.1	98.40	98.60	-1.1	28,664	0.00%
2022/01/07	106.1	95.66	24	96.70	95.00	82.1	28,617	0.29%	大買/
2022/01/06	3	100.33	3.1	100.98	100.50	-0.1	28,343	0.00%
2022/01/05	14.3	101.08	8	101.25	102.00	6.3	28,453	0.02%
2022/01/04	15	104.97	4	106.63	104.00	11	28,502	0.04%
2022/01/03	7	106.07	12	106.25	105.50	-5	28,716	-0.02%
2021/12/30	3	107.17	4	107.25	107.00	-1	28,796	0.00%
2021/12/29	6.1	106.66	19	106.79	107.00	-12.9	28,910	-0.04%
2021/12/28	9.2	108.55	35	108.63	108.00	-25.8	29,134	-0.09%
2021/12/27	3.1	108.98	13	109.00	109.00	-9.9	29,185	-0.03%
2021/12/24	16.3	109.49	9	110.72	107.50	7.3	29,287	0.02%
2021/12/23	2.3	110.48	29.1	110.97	111.50	-26.8	29,125	-0.09%
2021/12/22	37.1	109.61	17.8	110.89	108.00	19.3	29,022	0.07%
2021/12/21	11.8	108.34	17.5	108.86	108.00	-5.7	28,709	-0.02%
2021/12/17	14.5	104.67	9	104.78	104.50	5.5	28,800	0.02%
2021/12/16	50	108.46	8	106.31	109.00	42	28,899	0.15%
2021/12/15	5	105.40	13	105.15	106.00	-8	28,763	-0.03%
2021/12/14	10	102.95	8	102.56	102.50	2	28,719	0.01%
2021/12/13	6.1	104.76	14	104.79	106.00	-7.9	28,701	-0.03%
2021/12/10	12.3	106.12	7.4	105.97	105.00	5	28,726	0.02%
2021/12/09	26.7	110.05	13	109.19	109.00	13.7	28,660	0.05%
2021/12/08	5.2	111.40	11	112.09	112.00	-5.8	28,764	-0.02%
2021/12/07	24.3	112.43	24	111.50	110.00	0.3	28,852	0.00%
2021/12/06	37.5	112.46	19	112.34	113.00	18.5	28,486	0.06%
2021/12/03	68.6	113.00	63	113.22	111.50	5.6	28,344	0.02%
2021/12/02	10	111.50	10	110.80	107.00	0	27,818	0.00%
2021/12/01	16	111.06	17	110.85	110.50	-1	27,901	0.00%
2021/11/30	13	107.54	22.2	109.07	110.50	-9.2	28,112	-0.03%
2021/11/29	13	103.65	21	103.69	106.00	-8	28,267	-0.03%
2021/11/26	16	105.72	11	105.45	103.50	5	28,113	0.02%
2021/11/25	26	109.60	20	109.90	108.00	6	27,981	0.02%
2021/11/24	14	111.11	33	109.00	112.00	-19	27,809	-0.07%
2021/11/23	31	110.53	32.3	109.60	106.00	-1.3	27,568	0.00%
2021/11/22	24.6	110.48	36.3	109.96	108.50	-11.8	27,561	-0.04%
2021/11/19	67	110.56	77	111.27	111.50	-10	27,864	-0.04%
2021/11/18	26.2	105.64	17	105.32	106.00	9.2	27,212	0.03%
2021/11/17	27	102.19	38	101.62	102.00	-11	27,315	-0.04%
2021/11/16	24.1	99.82	9.1	101.22	98.20	15	27,667	0.05%
2021/11/15	38	100.16	12	100.38	100.50	26	28,029	0.09%
2021/11/12	41.1	101.64	30	102.27	100.50	11.1	28,240	0.04%
2021/11/11	20	100.28	19	100.22	101.00	1	28,331	0.00%
2021/11/10	43	96.50	13	97.01	97.90	30	28,092	0.11%
2021/11/09	68	97.76	48.2	98.17	98.00	19.8	27,946	0.07%
2021/11/08	55.2	101.39	24.2	102.08	99.20	31	27,499	0.11%
2021/11/05	23.2	108.06	16	109.31	110.00	7.2	26,953	0.03%
2021/11/04	39	111.99	27	113.02	110.00	12	26,808	0.04%
2021/11/03	75	107.38	56.3	108.82	108.00	18.7	26,125	0.07%
2021/11/02	63.1	119.41	49	117.76	111.50	14.1	25,206	0.06%
2021/11/01	24.1	120.79	34	120.97	123.50	-9.9	23,823	-0.04%
2021/10/29	47.1	112.61	71	112.44	112.50	-23.9	23,484	-0.10%
2021/10/28	63	108.36	64.1	108.39	107.50	-1.1	22,973	0.00%
2021/10/27	38	105.92	39	107.21	107.00	-1	22,734	0.00%
2021/10/26	58.1	106.87	63	107.52	101.50	-4.9	22,334	-0.02%
2021/10/25	33	104.52	47	105.44	105.50	-14	22,136	-0.06%
2021/10/22	27	102.07	18.1	101.70	101.50	9	22,045	0.04%
2021/10/21	28	101.74	45.7	102.05	100.50	-17.7	22,333	-0.08%
2021/10/20	80.1	97.52	325	98.34	96.80	-245	22,038	-1.11%	大賣/鉅額交易
2021/10/19	28.7	97.70	232.1	98.83	101.50	-203.5	22,139	-0.92%	大賣/鉅額交易
2021/10/18	37	92.84	39.1	94.03	92.60	-2.1	21,900	-0.01%
2021/10/15	34	91.94	28	93.23	91.40	6	22,556	0.03%
2021/10/14	7	88.96	8	89.24	89.00	-1	23,483	0.00%
2021/10/13	43	89.72	37	88.16	87.40	6	23,748	0.03%
2021/10/12	13.2	94.10	14	95.08	93.30	-0.8	24,108	0.00%
2021/10/08	64	92.29	80	93.36	94.00	-16	24,790	-0.06%
2021/10/07	20	88.47	24	89.96	89.50	-4	25,392	-0.02%
2021/10/06	14	87.74	7	86.80	86.20	7	25,823	0.03%
2021/10/05	16	81.41	17	84.14	86.50	-1	26,290	0.00%
2021/10/04	40	83.07	42	83.16	81.10	-2	26,522	-0.01%
2021/10/01	30	86.29	36	83.89	84.10	-6	26,890	-0.02%
2021/09/30	27	89.19	14	90.15	89.30	13	27,668	0.05%
2021/09/29	68	88.81	68	88.03	87.70	0	28,122	0.00%
2021/09/28	44	93.38	47	92.30	91.80	-3	28,938	-0.01%
2021/09/27	18	94.88	20	94.96	94.60	-2	29,581	-0.01%
2021/09/24	22	95.99	16	95.74	95.00	6	30,007	0.02%
2021/09/23	26	93.44	18	94.58	95.40	8	30,217	0.03%
2021/09/22	1	90.70	4	90.53	90.20	-3	30,320	-0.01%
2021/09/17	15	90.96	15	91.98	92.30	0	31,093	0.00%
2021/09/16	15	91.10	12	90.68	90.40	3	31,844	0.01%
2021/09/15	6	90.37	6.4	91.87	92.30	-0.4	32,181	0.00%
2021/09/14	20	92.14	11.1	92.24	91.70	8.9	32,862	0.03%
2021/09/13	21	94.44	12	94.47	92.30	9	33,164	0.03%
2021/09/10	30	92.30	26	93.52	94.90	4	33,443	0.01%
2021/09/09	4	92.03	18	93.14	93.90	-14	34,291	-0.04%
2021/09/08	49	91.71	27	90.93	90.50	22	35,196	0.06%
2021/09/07	59	91.97	72	92.54	94.30	-13	35,488	-0.04%
2021/09/06	41	97.17	29	95.92	94.50	12	35,198	0.03%
2021/09/03	104	97.60	53	97.73	98.50	51	34,882	0.15%	大買/
2021/09/02	76	103.55	16	103.06	100.50	60	34,527	0.17%
2021/09/01	4	109.38	8	109.13	111.00	-4	34,572	-0.01%
2021/08/31	9	106.83	3	107.17	108.50	6	34,495	0.02%
2021/08/30	5	108.00	7	108.57	110.00	-2	34,408	-0.01%
2021/08/27	29	107.29	14	107.93	106.50	15	34,340	0.04%
2021/08/26	33	113.12	18	113.08	111.50	15	34,147	0.04%
2021/08/25	44.2	112.93	43.8	114.06	113.00	0.4	34,077	0.00%
2021/08/24	17	109.00	23	109.30	107.50	-6	33,308	-0.02%
2021/08/23	18.1	107.90	23	107.65	106.00	-4.9	32,775	-0.01%
2021/08/20	23.3	104.42	42	103.52	105.00	-18.7	32,351	-0.06%
2021/08/19	17	100.79	18	101.03	99.00	-1	31,672	0.00%
2021/08/18	31	95.75	23.1	95.67	100.00	7.9	31,083	0.03%
2021/08/17	77.1	96.19	78	93.49	91.00	-0.9	30,700	0.00%
2021/08/16	37	97.46	52	98.19	98.90	-15	30,369	-0.05%
2021/08/13	18	99.49	6	100.52	97.00	12	30,232	0.04%
2021/08/12	9	101.78	20.1	100.52	103.00	-11.1	30,107	-0.04%
2021/08/11	6	99.37	9	100.24	97.60	-3	29,975	-0.01%
2021/08/10	21	99.88	24	100.45	101.00	-3	29,776	-0.01%
2021/08/09	43	102.21	12	102.63	100.50	31	29,579	0.10%
2021/08/06	28	105.00	44	108.57	108.50	-16	29,399	-0.05%
2021/08/05	53	108.20	19	107.61	108.50	34	29,282	0.12%
2021/08/04	20	114.03	11	113.68	113.00	9	29,279	0.03%
2021/08/03	30.1	113.92	26	113.65	113.50	4.1	29,284	0.01%
2021/08/02	12	109.29	29	108.74	111.50	-17	28,915	-0.06%
2021/07/30	13.1	104.03	14.9	105.97	102.50	-1.8	28,598	-0.01%
2021/07/29	33.4	106.21	39.1	106.11	107.00	-5.7	28,473	-0.02%
2021/07/28	55	106.23	138.2	106.89	104.50	-83.2	28,180	-0.30%	大賣/
2021/07/27	40.5	118.15	32	117.42	114.50	8.5	27,765	0.03%
2021/07/26	90.8	117.13	86	116.37	115.50	4.8	27,020	0.02%
2021/07/23	175	114.99	61	112.09	110.00	114	26,312	0.43%	大買/鉅額交易
2021/07/22	34	112.24	41.2	111.78	113.50	-7.2	25,352	-0.03%
2021/07/21	140	107.58	83.2	104.32	103.50	56.8	25,114	0.23%	大買/
2021/07/20	37	105.52	85.3	105.36	108.50	-48.3	24,422	-0.20%
2021/07/19	18.5	101.36	13	101.58	100.00	5.5	23,783	0.02%
2021/07/16	34	103.26	28	101.01	102.50	6	24,120	0.02%
2021/07/15	107.7	96.61	105.3	98.37	100.00	2.4	24,054	0.01%	大買/大賣/
2021/07/14	82.5	101.68	72.4	99.59	98.10	10.1	23,919	0.04%
2021/07/13	30	111.87	22.1	113.43	109.00	7.9	23,126	0.03%
2021/07/12	20.3	102.14	40.4	104.23	105.50	-20.1	22,646	-0.09%
2021/07/09	33	96.58	39.2	97.43	96.00	-6.2	22,042	-0.03%
2021/07/08	88.2	96.35	74	96.25	94.80	14.2	21,711	0.07%
2021/07/07	137.5	96.04	146	95.78	93.60	-8.5	21,344	-0.04%	大買/大賣/
2021/07/06	47.5	91.75	33	92.61	92.60	14.5	20,611	0.07%
2021/07/05	66.7	93.28	70	92.76	90.50	-3.3	20,264	-0.02%
2021/07/02	79.3	83.70	102	85.01	87.60	-22.8	19,651	-0.12%	大賣/
2021/07/01	114	82.22	56	81.65	79.70	58	19,370	0.30%	大買/
2021/06/30	59	84.37	129	84.87	86.20	-70	19,562	-0.36%	大賣/
2021/06/29	30.4	79.45	23	79.39	78.70	7.4	19,614	0.04%
2021/06/28	75.1	81.27	33.1	81.04	79.60	42	19,407	0.22%
2021/06/25	76.6	79.78	128	80.02	81.80	-51.4	18,838	-0.27%	大賣/
2021/06/24	34	74.94	18	74.71	74.40	16	18,163	0.09%
2021/06/23	45	73.04	55	73.14	74.50	-10	17,792	-0.06%
2021/06/22	8	67.76	12.6	68.84	69.90	-4.6	17,070	-0.03%
2021/06/21	49.2	68.83	27.1	69.00	66.20	22.1	16,679	0.13%
2021/06/18	72.1	68.00	86.1	68.04	68.90	-14	16,156	-0.09%
2021/06/17	80	64.67	39.8	64.88	65.20	40.2	15,070	0.27%
2021/06/16	19	60.24	32.4	60.74	61.00	-13.4	14,076	-0.10%
2021/06/15	5	57.04	5	57.84	57.80	0	13,617	0.00%
2021/06/11	3	56.30	20	56.43	56.50	-17	13,585	-0.13%
2021/06/10	11	56.60	3	57.70	57.00	8	13,668	0.06%
2021/06/09	39	56.66	45	57.30	56.50	-6	13,562	-0.04%
2021/06/08	12	54.00	5	54.70	54.80	7	13,053	0.05%
2021/06/07	11	52.91	9	53.36	53.40	2	13,119	0.02%
2021/06/04	9	53.10	9	54.08	54.00	0	13,221	0.00%
2021/06/03	7	53.19	9	53.28	53.50	-2	13,225	-0.02%
2021/06/02	29	53.20	29	53.42	52.90	0	13,253	0.00%
2021/06/01	4	51.88	11	52.36	52.00	-7	12,855	-0.05%
2021/05/31	2	50.60	4	51.20	51.20	-2	12,919	-0.02%
2021/05/28	15	50.42	23	50.61	50.60	-8	13,004	-0.06%
2021/05/27	0	0.00	2	48.28	48.35	-2	13,181	-0.02%
2021/05/26	4	47.93	6	48.36	48.40	-2	13,217	-0.02%
2021/05/25	9	48.01	10	47.87	47.85	-1	13,317	-0.01%
2021/05/24	20	45.83	10	46.26	46.25	10	13,390	0.07%
2021/05/21	2	45.68	2	45.25	46.15	0	13,538	0.00%
2021/05/20	12	44.28	20	44.42	43.85	-8	13,616	-0.06%
2021/05/19	12	45.72	1	44.30	45.60	11	13,604	0.08%
2021/05/18	0	0.00	6	42.46	43.55	-6	13,512	-0.04%
2021/05/17	10	41.31	11.3	40.80	39.60	-1.3	13,515	-0.01%
2021/05/14	4	44.98	3	46.40	43.95	1	13,471	0.01%
2021/05/13	6.1	43.20	6	43.05	44.00	0.1	13,381	0.00%
2021/05/12	8	44.96	12.1	44.78	43.50	-4.1	13,348	-0.03%
2021/05/11	19	48.09	36	46.51	46.60	-17	13,217	-0.13%
2021/05/10	27.4	51.82	17	52.23	51.10	10.4	13,093	0.08%
2021/05/07	10	52.31	11	52.06	53.60	-1	13,597	-0.01%
2021/05/06	19	50.78	11	50.86	50.70	8	13,602	0.06%
2021/05/05	30	51.82	26	51.91	50.90	4	13,569	0.03%
2021/05/04	148.5	52.93	45	51.78	52.40	103.5	13,623	0.76%	大買/鉅額交易
2021/05/03	114.2	56.88	24	57.28	55.50	90.2	13,697	0.66%	大買/
2021/04/29	29	59.38	6	59.63	59.00	23	13,737	0.17%
2021/04/28	17	60.51	18	60.59	60.50	-1	13,804	-0.01%
2021/04/27	26	60.65	14	61.04	60.20	12	13,935	0.09%
2021/04/26	10	63.03	16	62.17	62.70	-6	13,805	-0.04%
2021/04/23	16	62.91	9	62.14	62.40	7	13,876	0.05%
2021/04/22	17	62.83	31.6	62.87	60.50	-14.6	13,695	-0.11%
2021/04/21	34	59.89	30	59.90	61.70	4	13,209	0.03%
2021/04/20	67	59.45	49	59.85	59.50	18	12,870	0.14%
2021/04/19	15	55.83	11	56.25	56.70	4	12,514	0.03%
2021/04/16	6.3	55.35	1	55.60	56.00	5.3	12,781	0.04%
2021/04/15	0	0.00	7	55.17	55.40	-7	12,871	-0.05%
2021/04/14	17.4	55.33	15	55.13	55.40	2.4	12,979	0.02%
2021/04/13	4.2	56.95	14	57.09	55.80	-9.8	13,158	-0.07%
2021/04/12	27	57.24	10	56.97	57.10	17	13,235	0.13%
2021/04/09	17	58.80	2	59.20	58.60	15	13,439	0.11%
2021/04/08	21	60.40	15.2	60.22	60.70	5.8	14,110	0.04%
2021/04/07	19	59.10	33	59.45	59.60	-14	14,202	-0.10%
2021/04/06	18	57.45	21.9	57.46	59.60	-3.9	14,068	-0.03%
2021/04/01	28	55.40	54	55.32	54.50	-26	13,793	-0.19%
2021/03/31	14	53.68	1	54.20	53.50	13	14,143	0.09%
2021/03/30	61	54.32	44	54.61	54.00	17	15,208	0.11%
2021/03/29	6	54.22	14	54.16	54.60	-8	16,146	-0.05%
2021/03/26	3	53.30	6	53.57	53.70	-3	16,282	-0.02%
2021/03/25	18	52.48	1.4	52.59	52.20	16.6	16,368	0.10%
2021/03/24	7	53.16	14	53.74	53.70	-7	16,465	-0.04%
2021/03/23	28	53.23	20	53.57	53.00	8	16,589	0.05%
2021/03/22	9	54.56	2	54.60	54.40	7	16,726	0.04%
2021/03/19	4	54.40	6	54.38	54.60	-2	16,967	-0.01%
2021/03/18	1	55.40	6	55.23	54.20	-5	17,189	-0.03%
2021/03/17	9	54.21	10	54.55	54.20	-1	17,384	-0.01%
2021/03/16	8	54.33	1.2	55.05	53.80	6.9	17,675	0.04%
2021/03/15	1	53.40	5	53.82	54.10	-4	18,108	-0.02%
2021/03/12	6	52.90	7	52.99	53.10	-1	18,159	-0.01%
2021/03/11	12	52.18	16	52.54	52.90	-4	18,251	-0.02%
2021/03/10	5.1	51.51	10	52.04	51.40	-5	18,268	-0.03%
2021/03/09	14	48.79	10	48.86	48.70	4	18,249	0.02%
2021/03/08	14	50.70	4	50.55	49.65	10	18,577	0.05%
2021/03/05	7	51.53	7	51.67	51.30	0	18,928	0.00%
2021/03/04	9.2	52.62	7	52.97	51.60	2.2	19,241	0.01%
2021/03/03	3	52.93	2	53.30	54.10	1	19,614	0.01%
2021/03/02	25	56.19	36	55.68	53.90	-11	19,881	-0.06%
2021/02/26	1	53.90	2	54.45	54.00	-1	20,047	0.00%
2021/02/25	8	54.89	1	54.80	54.60	7	21,355	0.03%
2021/02/24	12	55.01	10	55.37	55.00	2	22,443	0.01%
2021/02/23	7	54.77	115	55.28	55.00	-108	22,545	-0.48%	大賣/鉅額交易
2021/02/22	9	54.96	5	54.60	54.40	4	22,470	0.02%
2021/02/19	3	52.40	26	53.03	53.10	-23	22,464	-0.10%
2021/02/18	2	52.40	9.2	52.46	52.40	-7.2	22,985	-0.03%
2021/02/17	0	0.00	14	51.43	51.80	-14	23,384	-0.06%
2021/02/05	7.2	49.08	0	0.00	48.90	7.2	23,516	0.03%
2021/02/04	13	49.48	3	49.80	49.35	10	24,050	0.04%
2021/02/03	10	50.98	2	51.00	50.60	8	24,582	0.03%
2021/02/01	14.8	49.36	180	49.78	49.00	-165.2	24,991	-0.66%	大賣/鉅額交易
2021/01/29	211.1	51.46	37	53.25	50.50	174.1	24,939	0.70%	大買/鉅額交易
2021/01/28	18	51.24	0	0.00	51.20	18	24,472	0.07%
2021/01/27	4	52.25	3	52.40	52.50	1	24,442	0.00%
2021/01/26	9	52.56	1	52.10	52.00	8	24,460	0.03%
2021/01/25	2.1	53.24	13.2	53.56	53.30	-11.1	24,404	-0.05%
2021/01/22	2.1	50.47	4.3	51.20	51.60	-2.2	24,222	-0.01%
2021/01/21	5.1	50.82	14	52.39	51.00	-8.9	24,138	-0.04%
2021/01/20	41	52.19	6	52.18	51.70	35	24,060	0.15%
2021/01/19	5	54.78	4	55.30	54.80	1	23,846	0.00%
2021/01/18	4	54.90	60	55.78	55.50	-56	23,821	-0.24%
2021/01/15	29	54.30	10	53.32	54.00	19	23,598	0.08%
2021/01/14	47	54.11	3	55.00	53.90	44	23,431	0.19%
2021/01/13	25	54.88	21	55.57	55.30	4	23,327	0.02%
2021/01/12	118	55.85	14	55.80	55.30	104	23,246	0.45%	大買/鉅額交易
2021/01/11	9	55.51	35	55.79	56.50	-26	22,867	-0.11%
2021/01/08	8	53.46	10	54.13	53.50	-2	22,833	-0.01%
2021/01/07	10	53.09	9	53.57	53.20	1	23,230	0.00%
2021/01/06	20	54.13	22	54.14	53.00	-2	23,313	-0.01%
2021/01/05	17.3	53.41	728	53.77	54.70	-710.8	23,142	-3.07%	大賣/鉅額交易
2021/01/04	34	54.91	17	55.59	54.70	17	23,109	0.07%
2020/12/31	49	54.43	97	54.53	54.10	-48	23,051	-0.21%
2020/12/30	40	52.14	24	52.15	51.80	16	22,367	0.07%
2020/12/29	24	51.30	59	52.02	52.80	-35	22,044	-0.16%
2020/12/28	44	51.93	38	51.92	51.60	6	21,821	0.03%
2020/12/25	70	51.76	41.3	51.82	51.00	28.8	21,429	0.13%
2020/12/24	48.3	48.52	81.4	50.33	50.60	-33.2	20,612	-0.16%
2020/12/23	20.2	46.77	39	47.57	46.90	-18.8	19,511	-0.10%
2020/12/22	13	45.09	9	45.20	43.60	4	18,595	0.02%
2020/12/21	1	44.55	3	43.20	44.60	-2	18,505	-0.01%
2020/12/18	26	44.61	19	44.16	44.00	7	18,713	0.04%
2020/12/17	23	44.68	28	44.77	45.25	-5	18,690	-0.03%
2020/12/16	3	44.63	25	44.38	44.75	-22	18,660	-0.12%
2020/12/15	11	43.36	16	43.19	42.70	-5	18,800	-0.03%
2020/12/14	37	45.65	46	45.54	45.10	-9	19,025	-0.05%
2020/12/11	24	45.14	13	45.47	44.10	11	18,840	0.06%
2020/12/10	65	46.06	50	45.95	45.80	15	18,653	0.08%
2020/12/09	59	46.83	42	46.16	45.95	17	18,353	0.09%
2020/12/08	37.5	44.92	5	44.99	44.95	32.5	17,978	0.18%
2020/12/07	10	44.65	8	44.90	44.30	2	17,988	0.01%
2020/12/04	4	44.51	60	44.35	44.30	-56	17,926	-0.31%
2020/12/03	18	44.81	16	44.67	44.35	2	17,860	0.01%
2020/12/02	21	45.48	11	45.56	44.70	10	17,857	0.06%
2020/12/01	20	44.02	25	44.34	45.80	-5	17,637	-0.03%
2020/11/30	25.2	44.83	35	44.84	44.60	-9.8	17,461	-0.06%
2020/11/27	119	43.31	20	44.33	45.15	99	17,327	0.57%	大買/
2020/11/26	19	42.98	22	43.18	43.65	-3	17,355	-0.02%
2020/11/25	17	43.20	2	43.55	42.40	15	17,154	0.09%
2020/11/24	101	44.49	62	44.13	43.20	39	17,057	0.23%	大買/
2020/11/23	44	42.12	69.4	42.54	44.40	-25.4	16,399	-0.15%
2020/11/20	29	40.39	7	40.24	40.40	22	16,776	0.13%
2020/11/19	10	39.23	246	39.53	39.00	-236	16,927	-1.39%	大賣/鉅額交易
2020/11/18	15	39.92	22	39.78	39.55	-7	17,618	-0.04%
2020/11/17	26	39.89	52	40.37	39.50	-26	18,922	-0.14%
2020/11/16	36.3	39.48	53	40.35	41.35	-16.7	21,270	-0.08%
2020/11/13	18	38.73	23	38.93	38.70	-5	21,508	-0.02%
2020/11/12	474	39.13	42	38.28	38.15	432	21,713	1.99%	大買/鉅額交易
2020/11/11	63	40.50	62.3	40.53	40.35	0.7	21,395	0.00%
2020/11/10	205	39.27	19	39.66	38.05	186	20,909	0.89%	大買/鉅額交易
2020/11/09	198	38.48	22.7	38.64	39.00	175.3	20,791	0.84%	大買/鉅額交易
2020/11/06	3	38.15	3	37.70	37.65	0	20,707	0.00%
2020/11/05	10	38.05	1	37.95	37.90	9	20,769	0.04%
2020/11/04	14	36.77	0	0.00	37.00	14	20,901	0.07%
2020/11/03	1	36.35	3	36.95	36.90	-2	21,491	-0.01%
2020/11/02	0	0.00	4	35.50	35.30	-4	22,085	-0.02%
2020/10/30	1	36.65	5	37.30	36.05	-4	22,205	-0.02%
2020/10/29	6	36.38	31	36.90	37.20	-25	22,509	-0.11%
2020/10/28	22	38.19	15	38.03	37.55	7	22,554	0.03%
2020/10/27	0	0.00	15	38.37	38.45	-15	22,538	-0.07%
2020/10/26	2	38.10	17	38.66	38.10	-15	22,623	-0.07%
2020/10/23	31	38.15	18	38.09	38.15	13	22,541	0.06%
2020/10/22	0	0.00	2	37.70	37.80	-2	22,637	-0.01%
2020/10/21	2	37.43	5	37.37	37.40	-3	22,620	-0.01%
2020/10/20	15	37.27	3	37.00	36.75	12	22,601	0.05%
2020/10/19	6	37.01	11	37.30	37.15	-5	22,594	-0.02%
2020/10/16	39	37.74	68	37.90	36.80	-29	22,574	-0.13%
2020/10/15	166.7	39.50	183	39.68	39.00	-16.3	22,229	-0.07%	大買/大賣/
2020/10/14	66	38.88	22	38.88	38.70	44	21,642	0.20%
2020/10/13	40	38.68	27	38.46	38.30	13	21,478	0.06%
2020/10/12	29	38.46	17	38.28	38.30	12	21,336	0.06%
2020/10/08	114.8	38.33	110	38.23	37.95	4.8	21,233	0.02%	大買/大賣/
2020/10/07	7.5	38.24	12	38.26	38.40	-4.5	21,039	-0.02%
2020/10/06	5	37.45	0.8	37.35	37.45	4.2	20,941	0.02%
2020/10/05	1	36.90	17	36.81	36.90	-16	21,030	-0.08%
2020/09/30	6	36.23	11	36.13	36.30	-5	21,064	-0.02%
2020/09/29	7	35.96	7	36.24	35.75	0	21,134	0.00%
2020/09/28	7	35.45	0	0.00	35.45	7	21,083	0.03%
2020/09/25	21	35.73	30	35.34	34.95	-9	21,098	-0.04%
2020/09/24	25	35.88	24	35.89	35.30	1	21,089	0.00%
2020/09/23	12	37.78	16	37.66	37.10	-4	21,179	-0.02%
2020/09/22	36	37.44	21	37.67	37.05	15	20,890	0.07%
2020/09/21	1	37.40	2	38.00	37.40	-1	20,794	0.00%
2020/09/18	104	38.21	86	37.87	37.60	18	20,814	0.09%	大買/
2020/09/17	49	37.27	69.1	37.47	38.20	-20.1	20,556	-0.10%
2020/09/16	4	36.64	0	0.00	36.40	4	20,061	0.02%
2020/09/15	22.7	36.05	7	36.16	35.90	15.7	19,992	0.08%
2020/09/14	7	36.10	12	35.56	36.10	-5	20,063	-0.02%
2020/09/11	14	34.75	13	34.91	34.65	1	20,003	0.00%
2020/09/10	22	36.93	30	36.87	36.20	-8	19,836	-0.04%
2020/09/09	6	35.48	13	35.57	36.40	-7	19,777	-0.04%
2020/09/08	2	36.35	10	36.08	35.90	-8	19,786	-0.04%
2020/09/07	13	36.19	16	36.04	35.70	-3	19,811	-0.02%
2020/09/04	56	36.36	97	36.72	36.75	-41	19,837	-0.21%
2020/09/03	70	38.16	17	38.59	37.40	53	19,855	0.27%
2020/09/02	41	37.86	8	37.94	38.00	33	19,694	0.17%
2020/09/01	67.5	37.60	110	37.67	38.55	-42.5	19,779	-0.21%	大賣/
2020/08/31	56.3	37.06	71	37.12	36.70	-14.7	19,408	-0.08%
2020/08/28	62.5	37.60	44	38.00	37.40	18.5	19,647	0.09%
2020/08/27	38	37.57	30	37.86	37.35	8	20,272	0.04%
2020/08/26	240	39.90	376	39.48	38.40	-136	19,892	-0.68%	大買/大賣/鉅額交易
2020/08/25	86.2	38.44	56.9	38.40	38.40	29.3	18,326	0.16%
2020/08/24	113.5	38.27	220	38.80	39.00	-106.5	17,887	-0.60%	大買/大賣/鉅額交易
2020/08/21	244.5	38.53	112	38.54	37.95	132.5	17,062	0.78%	大買/大賣/鉅額交易
2020/08/20	455	37.79	326	37.76	38.75	129	15,582	0.83%	大買/大賣/鉅額交易
2020/08/19	66	36.07	69	36.31	36.85	-3	12,641	-0.02%
2020/08/18	18	31.74	43	32.77	33.50	-25	11,930	-0.21%
2020/08/17	9.5	30.88	24	31.69	32.00	-14.5	11,501	-0.13%
2020/08/14	1	30.75	2	30.48	30.45	-1	11,271	-0.01%
2020/08/13	39	30.09	106	30.06	30.05	-67	11,222	-0.60%	大賣/
2020/08/12	4	29.89	0	0.00	29.90	4	11,049	0.04%
2020/08/11	2.5	29.98	30	29.50	29.80	-27.5	10,944	-0.25%
2020/08/10	41	31.34	3.9	30.62	30.40	37.1	10,915	0.34%
2020/08/07	75.5	31.76	142	32.40	32.40	-66.5	10,682	-0.62%	大賣/
2020/08/06	90	31.83	44.6	32.10	32.65	45.4	10,058	0.45%
2020/08/05	17	29.84	25	29.86	29.70	-8	9,412	-0.08%
2020/08/04	20	29.54	49	28.99	28.80	-29	9,278	-0.31%
2020/08/03	55	29.64	113	30.10	29.70	-58	8,947	-0.65%	大賣/
2020/07/31	3	29.27	5	29.34	29.35	-2	8,858	-0.02%
2020/07/30	4.5	28.90	10	29.29	29.55	-5.5	8,845	-0.06%
2020/07/28	4	27.54	5	29.10	27.40	-1	8,775	-0.01%
2020/07/27	0	0.00	10	28.51	28.55	-10	8,632	-0.12%
2020/07/24	17	28.49	1	28.80	27.95	16	8,703	0.18%
2020/07/23	1	28.65	2	28.70	28.55	-1	8,690	-0.01%
2020/07/22	1	28.45	10	28.05	28.45	-9	8,692	-0.10%
2020/07/21	0	0.00	1	27.90	27.85	-1	8,790	-0.01%
2020/07/17	20	27.70	0	0.00	27.05	20	9,148	0.22%
2020/07/16	1	27.95	3	28.05	28.05	-2	9,131	-0.02%
2020/07/15	152	29.39	7	29.33	28.65	145	9,100	1.59%	大買/鉅額交易
2020/07/14	7	29.81	3	29.90	29.35	4	9,016	0.04%
2020/07/13	2	29.90	4	29.83	30.15	-2	8,848	-0.02%
2020/07/10	15	29.27	0	0.00	28.95	15	8,720	0.17%
2020/07/09	1	29.60	1	29.75	29.70	0	8,548	0.00%
2020/07/08	7	29.52	4	29.56	29.45	3	8,462	0.04%
2020/07/07	1	28.85	60	29.30	29.15	-59	8,344	-0.71%
2020/07/06	5	28.95	15	29.08	29.20	-10	8,298	-0.12%
2020/07/03	15	29.37	17	29.47	29.10	-2	8,235	-0.02%
2020/07/02	17	29.90	11	29.79	29.80	6	8,010	0.07%
2020/06/30	1	28.45	3	28.35	28.30	-2	7,703	-0.03%
2020/06/29	4	27.94	5	27.90	27.85	-1	7,753	-0.01%
2020/06/24	2	29.10	4.3	29.05	29.20	-2.3	7,613	-0.03%
2020/06/19	13	29.43	14	29.11	28.30	-1	7,478	-0.01%
2020/06/18	1	28.65	6	28.46	28.80	-5	7,303	-0.07%
2020/06/17	1	28.30	2	28.63	28.60	-1	7,261	-0.01%
2020/06/16	3	28.55	3	28.97	28.35	0	7,218	0.00%
2020/06/15	16	29.15	6	29.03	28.05	10	7,204	0.14%
2020/06/12	16	28.87	57	28.79	29.65	-41	7,134	-0.57%
2020/06/11	16	29.66	13	29.36	29.20	3	7,085	0.04%
2020/06/10	2	29.30	11	29.33	30.00	-9	6,942	-0.13%
2020/06/09	8	28.18	4	28.10	28.30	4	6,772	0.06%
2020/06/08	26	30.05	11	30.10	29.10	15	6,677	0.22%
2020/06/05	13	29.24	66	29.17	29.10	-53	6,346	-0.84%
2020/06/04	40.3	29.20	26	29.51	29.30	14.3	6,172	0.23%
2020/06/03	107.5	28.01	112	28.52	28.95	-4.5	5,701	-0.08%	大買/大賣/
2020/06/02	73.5	25.68	12	26.49	27.00	61.5	4,644	1.32%
2020/06/01	1	24.55	8	24.23	24.60	-7	4,304	-0.16%
2020/05/29	0	0.00	4	24.13	23.70	-4	4,277	-0.09%
2020/05/28	18	24.65	0	0.00	24.50	18	4,262	0.42%
2020/05/27	0	0.00	1	24.30	24.80	-1	4,245	-0.02%
2020/05/26	1	24.45	50	24.20	24.15	-49	4,214	-1.16%
2020/05/25	1	23.60	2	24.00	24.05	-1	4,203	-0.02%
2020/05/22	1	23.85	1	24.35	23.95	0	4,188	0.00%
2020/05/21	3	24.48	2	24.78	24.60	1	4,164	0.02%
2020/05/20	1	24.15	1	24.00	24.05	0	4,110	0.00%
2020/05/19	6	23.59	10	23.75	23.80	-4	4,052	-0.10%
2020/05/18	3	22.75	1	22.85	23.00	2	3,999	0.05%
2020/05/15	9	23.54	1	23.25	23.25	8	3,969	0.20%
2020/05/14	2	23.95	2	24.45	24.20	0	3,846	0.00%
2020/05/11	5	25.70	1	25.85	25.55	4	3,765	0.11%
2020/05/08	1	25.00	0	0.00	24.90	1	3,709	0.03%
2020/05/07	0	0.00	1	24.90	24.95	-1	3,674	-0.03%
2020/05/06	1	25.05	1	25.30	25.05	0	3,624	0.00%
2020/05/05	3	24.92	3	25.10	25.40	0	3,573	0.00%
2020/05/04	1	24.40	1	24.30	24.40	0	3,499	0.00%
2020/04/30	2	24.48	26	24.61	24.55	-24	3,499	-0.69%
2020/04/29	7	25.05	37	24.59	24.40	-30	3,496	-0.86%
2020/04/28	14	24.11	8.1	24.01	24.15	5.9	3,405	0.17%
2020/04/27	7	23.87	3	23.85	23.85	4	3,390	0.12%
2020/04/24	7	23.99	2	24.18	23.70	5	3,331	0.15%
2020/04/23	15	24.31	6	24.56	24.05	9	3,179	0.28%
2020/04/22	13	22.92	12	23.05	23.20	1	2,893	0.03%
2020/04/21	1	22.10	1	22.40	21.45	0	2,794	0.00%
2020/04/20	8	21.75	9	21.84	22.00	-1	2,755	-0.04%
2020/04/17	2	21.68	1	21.70	21.50	1	2,740	0.04%
2020/04/16	0	0.00	1	21.50	21.50	-1	2,717	-0.04%
2020/04/15	1	21.20	0	0.00	21.30	1	2,700	0.04%
2020/04/14	0	0.00	4	20.58	20.95	-4	2,702	-0.15%
2020/04/13	2	20.28	4	20.75	20.25	-2	2,701	-0.07%
2020/04/10	2	19.90	0	0.00	20.20	2	2,706	0.07%
2020/04/09	1	20.35	1	20.55	20.00	0	2,796	0.00%
2020/04/07	30	19.20	0	0.00	19.40	30	2,750	1.09%
2020/04/06	10	19.10	0	0.00	19.05	10	2,747	0.36%
2020/03/31	1	19.35	1	19.55	19.15	0	2,982	0.00%
2020/03/30	1	17.25	12	18.39	18.45	-11	2,957	-0.37%
2020/03/27	4	18.45	1	18.45	17.95	3	2,943	0.10%
2020/03/26	0	0.00	5.6	18.17	18.20	-5.6	2,953	-0.19%
2020/03/25	22	18.22	1	18.00	18.25	21	3,134	0.67%
2020/03/24	1	16.60	0	0.00	16.60	1	3,084	0.03%
2020/03/23	0	0.00	6	15.20	15.10	-6	3,066	-0.20%
2020/03/20	2	14.85	3.7	14.90	15.05	-1.7	3,060	-0.06%
2020/03/19	10	13.80	0	0.00	13.70	10	3,048	0.33%
2020/03/18	4	15.94	1	16.45	15.20	3	2,956	0.10%
2020/03/17	22	16.33	0	0.00	16.15	22	2,896	0.76%
2020/03/16	2	18.13	2	19.40	17.90	0	2,799	0.00%
2020/03/13	2	19.50	1	19.80	19.85	1	2,724	0.04%
2020/03/12	2	22.50	18	22.15	21.65	-16	2,651	-0.60%
2020/03/09	0.3	24.05	0	0.00	24.05	0.3	2,601	0.01%
2020/03/05	1	25.70	20	25.65	25.70	-19	2,633	-0.72%
2020/03/04	0	0.00	2	25.40	25.65	-2	2,653	-0.08%
2020/03/03	20	25.15	2	25.10	25.10	18	2,651	0.68%
2020/02/27	2	24.75	10	24.90	24.30	-8	2,625	-0.30%
2020/02/26	10	25.70	15	25.79	25.60	-5	2,597	-0.19%
2020/02/24	10	25.10	0	0.00	24.90	10	2,563	0.39%
2020/02/20	1	25.35	0	0.00	25.10	1	2,554	0.04%
2020/02/19	0	0.00	12	25.12	25.15	-12	2,556	-0.47%
2020/02/18	1	25.00	2	25.15	25.00	-1	2,558	-0.04%
2020/02/17	0	0.00	2	24.65	24.80	-2	2,550	-0.08%
2020/02/14	0	0.00	1	24.85	24.75	-1	2,558	-0.04%
2020/02/13	2	25.00	0	0.00	24.65	2	2,571	0.08%
2020/02/12	0	0.00	1	24.70	24.80	-1	2,564	-0.04%
2020/02/11	1	24.40	10	24.60	24.50	-9	2,553	-0.35%
2020/02/10	3	23.35	4	23.93	24.15	-1	2,540	-0.04%
2020/02/06	0	0.00	2	24.10	24.25	-2	2,544	-0.08%
2020/02/05	0.6	23.25	0	0.00	23.25	0.6	2,533	0.02%
2020/02/04	11	22.48	0	0.00	23.15	11	2,556	0.43%
2020/02/03	1.6	22.08	1	22.10	22.20	0.6	2,673	0.02%
2020/01/30	6	24.67	3	24.90	24.65	3	2,631	0.11%
2020/01/17	1	27.55	0	0.00	27.55	1	2,596	0.04%
2020/01/16	14	27.78	0	0.00	27.80	14	2,616	0.53%
2020/01/15	0	0.00	6	27.78	27.85	-6	2,687	-0.22%
2020/01/14	5	27.05	0	0.00	27.10	5	2,655	0.19%
2020/01/10	1	26.45	0	0.00	26.50	1	2,656	0.04%
2020/01/09	6	26.90	0	0.00	26.85	6	2,658	0.23%
2020/01/08	2	26.75	1	26.90	26.55	1	2,780	0.04%
2020/01/07	5	27.85	1	27.60	27.50	4	2,827	0.14%
2020/01/02	2	27.85	0	0.00	27.80	2	2,762	0.07%
2019/12/30	16	28.08	3	28.35	28.00	13	2,797	0.46%
2019/12/27	7	28.31	5	28.27	28.35	2	2,757	0.07%
2019/12/26	110	28.00	8	28.20	28.30	102	2,692	3.79%	大買/鉅額交易
2019/12/25	1	27.70	14	27.27	27.80	-13	2,500	-0.52%
2019/12/23	4	26.90	0	0.00	26.90	4	2,423	0.17%
2019/12/20	13	27.80	13	27.96	27.50	0	2,391	0.00%
2019/12/17	2	26.65	0	0.00	26.65	2	2,248	0.09%
2019/12/16	0	0.00	1	26.40	26.50	-1	2,290	-0.04%
2019/12/13	0	0.00	0.6	25.85	25.90	-0.6	2,324	-0.03%
2019/12/10	0	0.00	8	25.78	25.65	-8	2,822	-0.28%
2019/12/06	4	25.93	0	0.00	26.05	4	3,059	0.13%
2019/12/04	0	0.00	3	25.60	25.90	-3	3,421	-0.09%
2019/12/03	0	0.00	0.9	25.30	25.35	-0.9	3,454	-0.03%
2019/12/02	6	25.45	12	25.43	25.35	-6	3,517	-0.17%
2019/11/29	1	26.15	0.8	26.15	26.15	0.2	3,555	0.01%
2019/11/27	14	26.96	13	27.10	26.95	1	3,689	0.03%
2019/11/26	1	26.90	0	0.00	27.10	1	3,792	0.03%
2019/11/25	0	0.00	1	27.10	27.20	-1	3,851	-0.03%
2019/11/18	2	26.75	0	0.00	27.15	2	4,240	0.05%
2019/11/15	2	26.80	0	0.00	26.60	2	4,372	0.05%
2019/11/14	0	0.00	1	26.80	26.80	-1	4,487	-0.02%
2019/11/13	1	26.60	0	0.00	26.60	1	4,489	0.02%
2019/11/12	2	26.55	2	26.80	26.90	0	4,493	0.00%
2019/11/11	1	26.85	1	26.90	26.90	0	4,505	0.00%
2019/11/05	6	27.70	0	0.00	27.80	6	4,572	0.13%
2019/11/04	3	27.88	0	0.00	27.80	3	4,603	0.07%
2019/11/01	1	28.10	0	0.00	28.15	1	4,607	0.02%
2019/10/31	9	29.33	6	29.55	28.70	3	4,584	0.07%
2019/10/30	0	0.00	3	29.00	29.00	-3	4,501	-0.07%
2019/10/29	1	28.70	0	0.00	28.40	1	4,579	0.02%
2019/10/25	0	0.00	18	28.75	28.35	-18	4,620	-0.39%
2019/10/24	4	28.80	2	29.10	28.90	2	4,621	0.04%
2019/10/23	2	29.15	7	29.13	29.05	-5	4,657	-0.11%
2019/10/22	0.3	28.35	0	0.00	28.40	0.3	4,591	0.01%
2019/10/21	1	28.40	0	0.00	28.40	1	4,629	0.02%
2019/10/18	0	0.00	1	28.70	28.70	-1	4,679	-0.02%
2019/10/17	1	28.50	12	28.38	28.35	-11	4,729	-0.23%
2019/10/16	8	28.47	16	28.57	28.70	-8	4,749	-0.17%
2019/10/15	15	28.16	8.4	28.10	28.30	6.6	4,662	0.14%
2019/10/07	1.1	27.07	4.5	27.29	27.25	-3.4	5,396	-0.06%
2019/10/04	0.4	27.70	0	0.00	27.65	0.4	5,404	0.01%
2019/10/03	0.3	28.25	2	28.30	28.20	-1.7	5,480	-0.03%
2019/10/02	1.1	28.45	5	28.20	28.45	-3.9	5,517	-0.07%
2019/10/01	2.2	28.72	0	0.00	28.90	2.2	5,508	0.04%
2019/09/26	5	30.08	4	30.50	30.05	1	5,525	0.02%
2019/09/25	0.2	29.75	0.9	29.75	29.75	-0.7	5,529	-0.01%
2019/09/24	0.1	30.15	2	30.50	30.15	-1.9	5,526	-0.03%
2019/09/23	9.5	30.54	9.9	30.50	30.35	-0.4	5,547	-0.01%
2019/09/12	3	28.07	6	28.07	27.95	-3	5,555	-0.05%
2019/09/11	10	27.86	0	0.00	27.65	10	5,550	0.18%
2019/09/10	4	28.28	8	28.62	28.35	-4	5,526	-0.07%
2019/09/09	14	28.18	4	28.33	28.20	10	5,567	0.18%
2019/09/06	47	29.43	33	29.35	28.60	14	5,543	0.25%
2019/09/05	13	28.76	31	28.90	28.50	-18	5,199	-0.35%
2019/09/04	1	28.45	2	28.63	28.70	-1	5,121	-0.02%
2019/09/03	28	28.74	13	28.75	28.90	15	5,107	0.29%
2019/09/02	1	28.85	18	28.38	29.00	-17	4,945	-0.34%
2019/08/30	19	28.03	26	28.31	27.35	-7	4,867	-0.14%
2019/08/29	4	27.76	1	27.95	27.95	3	4,679	0.06%
2019/08/28	3	27.90	2	28.20	27.70	1	4,637	0.02%
2019/08/27	15	27.50	18	27.62	27.70	-3	4,575	-0.07%
2019/08/26	7	26.95	4	26.99	26.90	3	4,495	0.07%
2019/08/23	7	27.41	21	27.52	27.45	-14	4,454	-0.31%
2019/08/22	10.5	27.04	7	27.24	27.05	3.5	4,329	0.08%
2019/08/21	5	26.70	7	26.86	26.75	-2	4,229	-0.05%
2019/08/20	4	26.63	10	26.55	26.50	-6	4,192	-0.14%
2019/08/19	3	26.32	5	26.24	26.25	-2	4,110	-0.05%
2019/08/16	6	25.99	13	25.97	25.80	-7	4,037	-0.17%
2019/08/15	11	25.97	10	26.10	26.15	1	3,992	0.03%
2019/08/14	18	25.70	12	25.88	25.70	6	3,939	0.15%
2019/08/13	6	25.98	4	25.88	25.75	2	3,863	0.05%
2019/08/12	2.5	25.91	3	25.40	25.95	-0.5	3,757	-0.01%
2019/08/08	0	0.00	1	23.95	24.00	-1	3,658	-0.03%
2019/08/07	1	23.65	0	0.00	23.60	1	3,702	0.03%
2019/08/06	1	23.10	10	23.19	24.00	-9	3,791	-0.24%
2019/08/05	18	24.06	5	24.00	23.70	13	3,887	0.33%
2019/08/02	2	24.73	0	0.00	24.50	2	3,916	0.05%
2019/08/01	20	25.59	0	0.00	25.35	20	3,965	0.50%
2019/07/31	0	0.00	8	25.50	25.75	-8	3,999	-0.20%
2019/07/30	3	25.65	0	0.00	25.65	3	4,010	0.07%
2019/07/29	13	26.55	1	26.70	26.35	12	4,035	0.30%
2019/07/26	3	26.75	11	26.80	26.75	-8	4,037	-0.20%
2019/07/25	17	27.11	17	26.71	27.00	0	4,028	0.00%
2019/07/24	7	26.45	26	26.47	26.65	-19	3,979	-0.48%
2019/07/23	15	25.88	8	26.00	25.95	7	3,926	0.18%
2019/07/22	5	25.51	1	25.50	25.65	4	3,953	0.10%
2019/07/19	20	25.95	0	0.00	25.90	20	3,971	0.50%
2019/07/18	11	26.14	1	26.05	25.65	10	3,996	0.25%
2019/07/16	12	26.79	6	26.93	26.70	6	4,076	0.15%
2019/07/15	8	26.65	6	26.68	26.50	2	4,108	0.05%
2019/07/12	18	26.98	5	27.37	27.05	13	4,299	0.30%
2019/07/11	5	27.01	3	26.87	26.80	2	4,408	0.05%
2019/07/10	3	27.05	3	27.15	27.20	0	4,515	0.00%
2019/07/09	4	26.98	1	26.90	26.90	3	4,696	0.06%
2019/07/08	203	28.20	196	27.77	27.45	7	5,160	0.14%	大買/大賣/
2019/07/05	5	26.62	8	27.13	27.00	-3	5,857	-0.05%
2019/07/04	0	0.00	20	26.23	26.75	-20	5,700	-0.35%
2019/07/03	6	25.45	0	0.00	25.20	6	5,573	0.11%
2019/07/02	17	26.39	8	26.33	25.90	9	5,601	0.16%
2019/06/28	0	0.00	7	25.40	25.30	-7	5,626	-0.12%
2019/06/27	7	25.33	0	0.00	25.35	7	5,719	0.12%
2019/06/26	0	0.00	23	25.40	25.50	-23	5,737	-0.40%
2019/06/25	9	25.26	1	25.95	25.10	8	5,787	0.14%
2019/06/24	2	25.55	0	0.00	25.60	2	5,855	0.03%
2019/06/21	4	25.75	3	25.73	25.55	1	5,895	0.02%
2019/06/20	0	0.00	2	26.05	26.05	-2	5,935	-0.03%
2019/06/19	1	25.40	3	25.75	25.80	-2	5,979	-0.03%
2019/06/18	4	25.70	1	25.60	25.30	3	6,078	0.05%
2019/06/17	7	25.63	8	26.03	25.90	-1	6,100	-0.02%
2019/06/14	5	25.33	6	25.41	25.25	-1	6,083	-0.02%
2019/06/12	1	25.10	0	0.00	25.00	1	6,351	0.02%
2019/06/11	0	0.00	1	25.40	25.30	-1	6,380	-0.02%
2019/06/10	1	25.25	5	24.55	25.25	-4	6,416	-0.06%
2019/06/06	15	25.13	39	25.03	24.50	-24	6,437	-0.37%
2019/06/05	1	24.40	19	24.65	24.50	-18	6,393	-0.28%
2019/06/03	20	24.42	1	24.45	24.25	19	6,495	0.29%
2019/05/30	0	0.00	1	24.55	24.60	-1	6,532	-0.02%
2019/05/29	1	24.15	0	0.00	24.25	1	6,571	0.02%
2019/05/27	0	0.00	4	24.51	24.55	-4	6,765	-0.06%
2019/05/24	0	0.00	1	24.25	24.10	-1	6,787	-0.01%
2019/05/23	1	23.75	1	24.10	24.00	0	6,905	0.00%
2019/05/22	1	24.60	1	24.65	24.20	0	6,957	0.00%
2019/05/21	2	23.60	4	24.13	24.45	-2	7,021	-0.03%
2019/05/20	2	23.75	2	24.05	23.90	0	7,087	0.00%
2019/05/17	1	23.90	1	24.85	23.90	0	7,294	0.00%
2019/05/16	33	24.53	0	0.00	24.40	33	7,583	0.44%
2019/05/15	0	0.00	3	25.12	25.05	-3	7,709	-0.04%
2019/05/14	0	0.00	3	23.92	24.55	-3	8,016	-0.04%
2019/05/13	8	23.59	1	24.50	23.30	7	8,253	0.08%
2019/05/10	1	24.70	5	25.64	25.05	-4	8,743	-0.05%
2019/05/09	9	25.65	7	25.36	25.50	2	8,772	0.02%
2019/05/08	6	26.18	0.2	26.40	26.35	5.8	8,782	0.07%
2019/05/07	0	0.00	12.2	26.68	26.65	-12.2	8,903	-0.14%
2019/05/06	10	26.46	0	0.00	26.30	10	8,994	0.11%
2019/05/03	0	0.00	22	27.46	27.60	-22	9,300	-0.24%
2019/04/30	0	0.00	1	26.95	27.20	-1	9,520	-0.01%
2019/04/29	12	26.87	4	26.68	26.60	8	9,689	0.08%
2019/04/26	26	27.46	6	27.58	27.30	20	9,797	0.20%
2019/04/25	3	28.03	0	0.00	28.10	3	10,130	0.03%
2019/04/24	3	28.52	3	28.70	28.35	0	10,373	0.00%
2019/04/23	9	28.48	1	28.75	28.75	8	10,579	0.08%
2019/04/22	5	28.90	1	28.80	28.80	4	10,535	0.04%
2019/04/19	1	29.05	2	28.78	28.90	-1	10,523	-0.01%
2019/04/18	28	29.30	32	28.74	28.65	-4	10,517	-0.04%
2019/04/17	4	29.93	4	30.20	29.85	0	10,458	0.00%
2019/04/16	6	29.68	6	29.97	30.15	0	10,576	0.00%
2019/04/15	24	29.60	13	29.65	29.25	11	10,637	0.10%
2019/04/12	56	30.19	7	30.40	29.05	49	10,596	0.46%
2019/04/11	54	30.47	104	30.79	30.70	-50	10,145	-0.49%	大賣/
2019/04/10	10.4	28.41	2	28.28	28.55	8.4	9,180	0.09%
2019/04/09	0.6	27.85	4	28.04	27.85	-3.4	9,094	-0.04%
2019/04/08	7	27.85	1	27.70	27.50	6	9,061	0.07%
2019/04/03	1	27.55	7	27.71	27.60	-6	9,079	-0.07%
2019/04/02	7	27.29	0	0.00	27.25	7	9,083	0.08%
2019/04/01	11	27.63	13	27.23	27.30	-2	9,101	-0.02%
2019/03/28	3	26.88	0	0.00	26.65	3	9,332	0.03%
2019/03/27	3	26.53	6	26.62	26.90	-3	9,489	-0.03%
2019/03/26	11	26.17	1	26.35	26.05	10	9,577	0.10%
2019/03/25	2	25.95	13	26.25	26.10	-11	9,814	-0.11%
2019/03/22	3	27.28	6	27.59	27.15	-3	9,900	-0.03%
2019/03/21	1	27.45	0	0.00	27.55	1	10,038	0.01%
2019/03/20	3	26.65	0	0.00	26.55	3	10,738	0.03%
2019/03/19	5	26.49	3	26.68	26.70	2	10,914	0.02%
2019/03/18	8	26.13	13	26.02	26.25	-5	10,916	-0.05%
2019/03/15	7	27.52	8	27.59	27.15	-1	10,826	-0.01%
2019/03/14	11	27.79	3	27.93	27.70	8	10,870	0.07%
2019/03/13	2	28.20	0	0.00	28.00	2	11,142	0.02%
2019/03/12	1	28.00	4	27.93	27.70	-3	11,336	-0.03%
2019/03/11	5	27.44	14	27.41	27.50	-9	11,605	-0.08%
2019/03/08	4	27.76	0	0.00	27.70	4	12,319	0.03%
2019/03/07	4	28.66	3	28.97	28.50	1	13,170	0.01%
2019/03/06	4	28.70	1	28.90	28.70	3	13,509	0.02%
2019/03/05	3	28.88	1	28.75	28.75	2	13,769	0.01%
2019/03/04	4	29.25	1	29.30	29.30	3	13,904	0.02%
2019/02/27	6	28.87	2	28.95	28.75	4	13,919	0.03%
2019/02/26	20	29.87	0	0.00	29.45	20	13,911	0.14%
2019/02/25	0	0.00	2	30.45	30.25	-2	13,990	-0.01%
2019/02/22	12	30.43	2	30.50	30.10	10	14,172	0.07%
2019/02/21	14	29.99	0	0.00	30.20	14	14,153	0.10%
2019/02/20	1	30.15	20	30.25	30.15	-19	14,199	-0.13%
2019/02/19	2	30.35	12	30.37	30.15	-10	14,224	-0.07%
2019/02/18	27	30.23	8	30.02	29.95	19	14,215	0.13%
2019/02/15	45	31.75	25	32.32	31.00	20	14,082	0.14%
2019/02/14	23	31.31	102	31.22	31.25	-79	13,848	-0.57%	大賣/
2019/02/13	55	31.65	25	31.77	31.35	30	13,838	0.22%
2019/02/12	32	31.02	22	31.10	31.30	10	13,648	0.07%
2019/02/11	84	30.49	34	30.42	31.15	50	13,564	0.37%
2019/01/30	1	28.60	5	28.80	28.55	-4	13,213	-0.03%
2019/01/29	1	28.80	17	28.72	28.90	-16	13,385	-0.12%
2019/01/28	28	29.09	18	29.24	29.00	10	13,834	0.07%
2019/01/25	10	28.85	3	29.00	28.75	7	14,039	0.05%
2019/01/24	54	28.73	51	28.82	28.40	3	14,141	0.02%
2019/01/23	0	0.00	1	28.20	28.25	-1	13,989	-0.01%
2019/01/22	2	28.25	15	28.53	28.10	-13	14,086	-0.09%
2019/01/21	0	0.00	2	29.40	28.80	-2	13,979	-0.01%
2019/01/18	2	28.48	4	28.93	29.05	-2	13,906	-0.01%
2019/01/17	17	28.82	19	29.14	28.40	-2	13,893	-0.01%
2019/01/16	3	28.20	16	28.01	28.95	-13	13,553	-0.10%
2019/01/15	16	27.23	10	27.50	27.05	6	13,306	0.05%
2019/01/11	5	26.40	5	26.68	26.40	0	13,213	0.00%
2019/01/10	0	0.00	1	26.75	26.85	-1	13,196	-0.01%
2019/01/09	10	26.56	4	27.25	26.40	6	13,169	0.05%
2019/01/08	12	27.00	17	27.07	26.75	-5	13,080	-0.04%
2019/01/07	2	25.75	22	25.93	26.85	-20	12,900	-0.16%
2019/01/04	3	24.22	0	0.00	24.45	3	12,832	0.02%
2019/01/03	3	25.80	2	26.05	25.45	1	12,756	0.01%
2019/01/02	12	25.97	4	26.01	25.70	8	12,860	0.06%
2018/12/28	2	25.40	1	25.70	25.45	1	12,985	0.01%
2018/12/27	2	25.45	3	25.83	25.45	-1	13,109	-0.01%
2018/12/26	5	25.31	3	25.73	24.95	2	13,064	0.02%
2018/12/25	14	25.43	6	25.58	25.60	8	13,032	0.06%
2018/12/24	7	26.56	9	26.69	26.50	-2	12,977	-0.02%
2018/12/22	8	26.27	29	26.41	26.25	-21	13,007	-0.16%
2018/12/21	16	26.20	34	26.57	26.95	-18	13,020	-0.14%
2018/12/20	10	25.33	22	25.35	25.65	-12	12,743	-0.09%
2018/12/19	5	25.53	2	26.40	25.45	3	12,634	0.02%
2018/12/18	31	26.10	1	25.50	26.00	30	12,559	0.24%
2018/12/17	4	27.44	0	0.00	27.25	4	12,402	0.03%
2018/12/14	17	27.68	15	27.66	27.70	2	12,378	0.02%
2018/12/13	159	29.91	168	29.66	28.80	-9	12,204	-0.07%	大買/大賣/
2018/12/12	21	29.16	42	29.35	29.70	-21	11,430	-0.18%
2018/12/11	6	26.84	5	27.14	27.00	1	11,257	0.01%
2018/12/10	9	27.11	0	0.00	26.70	9	11,295	0.08%
2018/12/07	10	28.00	15	28.34	28.10	-5	11,245	-0.04%
2018/12/06	63	28.26	19	27.93	27.55	44	11,175	0.39%
2018/12/05	20	30.18	1	30.20	30.25	19	10,997	0.17%
2018/12/04	22	31.54	17	31.87	31.50	5	10,949	0.05%
2018/12/03	23	32.11	20	32.47	31.90	3	10,750	0.03%
2018/11/30	25	29.66	82	29.81	31.25	-57	10,080	-0.57%
2018/11/29	15	26.68	37	27.56	28.45	-22	9,212	-0.24%
2018/11/28	13	25.44	33	25.83	25.90	-20	8,915	-0.22%
2018/11/27	2	24.23	11	24.32	24.80	-9	8,751	-0.10%
2018/11/26	0	0.00	1	24.00	23.75	-1	8,657	-0.01%
2018/11/23	9	23.55	1	23.85	23.45	8	8,811	0.09%
2018/11/22	27	25.33	6	25.38	24.25	21	9,015	0.23%
2018/11/21	22	25.97	45	26.09	25.55	-23	8,951	-0.26%
2018/11/20	6	25.75	2	25.65	25.75	4	8,885	0.05%
2018/11/19	8	25.56	7	25.51	25.65	1	8,898	0.01%
2018/11/16	2	24.93	1	25.15	24.60	1	9,020	0.01%
2018/11/15	0	0.00	2	24.50	24.45	-2	9,163	-0.02%
2018/11/14	1	24.10	2	24.40	24.10	-1	9,169	-0.01%
2018/11/13	15	23.52	14	23.60	24.15	1	9,201	0.01%
2018/11/12	4	24.05	48	23.60	24.10	-44	9,232	-0.48%
2018/11/09	33	23.89	6	24.55	23.80	27	9,218	0.29%
2018/11/08	13	25.13	2	25.30	24.65	11	9,232	0.12%
2018/11/07	6	25.60	19	25.27	25.80	-13	9,204	-0.14%
2018/11/06	6	24.71	3	24.47	24.30	3	9,220	0.03%
2018/11/05	38	26.36	13	26.47	25.75	25	9,225	0.27%
2018/11/02	7	25.87	11	25.79	26.00	-4	8,734	-0.05%
2018/11/01	6	23.24	5	23.01	23.65	1	8,434	0.01%
2018/10/31	35	21.50	34	22.02	22.25	1	8,304	0.01%
2018/10/30	1	20.85	11	20.95	21.00	-10	8,139	-0.12%
2018/10/29	0	0.00	3.1	20.84	20.30	-3.1	8,095	-0.04%
2018/10/26	11	20.17	18	20.86	20.30	-7	8,223	-0.09%
2018/10/25	31	20.92	5	21.17	20.75	26	8,232	0.32%
2018/10/24	0	0.00	1	23.35	23.05	-1	8,230	-0.01%
2018/10/23	60	23.84	55	23.14	23.00	5	8,421	0.06%
2018/10/19	11	22.94	1	23.00	23.25	10	8,669	0.12%
2018/10/18	0	0.00	1	24.55	24.50	-1	8,841	-0.01%
2018/10/17	3	24.75	0	0.00	24.25	3	8,960	0.03%
2018/10/16	6	24.97	3	25.35	24.50	3	9,063	0.03%
2018/10/15	3	24.52	9	24.39	24.75	-6	9,181	-0.07%
2018/10/12	9	24.01	12	23.86	24.05	-3	9,501	-0.03%
2018/10/11	8	23.38	2	23.40	23.05	6	9,716	0.06%
2018/10/09	2	26.83	3	25.63	25.60	-1	9,883	-0.01%
2018/10/08	25	26.85	4	28.41	26.30	21	9,900	0.21%
2018/10/05	38	28.77	9	29.31	28.60	29	9,810	0.30%
2018/10/03	7	32.11	0	0.00	32.05	7	9,966	0.07%
2018/10/02	20	33.22	21	33.60	33.40	-1	10,174	-0.01%
2018/10/01	3	33.17	5	33.11	33.00	-2	10,261	-0.02%
2018/09/28	7	32.93	5	33.22	32.35	2	10,444	0.02%
2018/09/27	8	33.84	9	33.94	33.30	-1	10,643	-0.01%
2018/09/26	4	33.74	4	34.76	33.65	0	10,919	0.00%
2018/09/25	17	33.21	35	33.45	33.95	-18	11,420	-0.16%
2018/09/21	33	32.87	48	32.93	32.85	-15	11,721	-0.13%
2018/09/20	47	32.12	6	32.46	31.60	41	11,692	0.35%
2018/09/19	6	33.23	7	33.89	33.20	-1	11,730	-0.01%
2018/09/18	8	33.43	8	33.34	33.20	0	11,875	0.00%
2018/09/17	29	34.08	30	34.00	34.35	-1	11,951	-0.01%
2018/09/14	8	34.38	11	34.55	34.65	-3	12,053	-0.02%
2018/09/13	26	34.25	31	33.96	33.45	-5	12,211	-0.04%
2018/09/12	5	33.87	5	33.94	33.95	0	12,365	0.00%
2018/09/11	43	33.60	47	34.76	34.10	-4	12,775	-0.03%
2018/09/10	16	34.47	1	33.50	33.50	15	12,938	0.12%
2018/09/07	25	37.55	17	37.98	37.20	8	13,031	0.06%
2018/09/06	25	38.42	2	39.55	38.20	23	13,277	0.17%
2018/09/05	4	40.26	3	40.53	39.70	1	13,695	0.01%
2018/09/04	8	39.98	12	40.05	40.35	-4	14,177	-0.03%
2018/09/03	20	39.57	13	39.47	38.80	7	14,395	0.05%
2018/08/31	6	41.32	5	41.35	41.65	1	14,562	0.01%
2018/08/30	11	41.80	19	41.79	41.85	-8	14,713	-0.05%
2018/08/29	54	40.86	47	41.37	40.90	7	14,755	0.05%
2018/08/28	49	39.07	47	39.26	39.00	2	14,992	0.01%
2018/08/27	61	39.60	62	39.43	39.60	-1	15,665	-0.01%
2018/08/24	75	37.54	78	37.79	38.35	-3	16,260	-0.02%
2018/08/23	36	38.62	36	38.62	37.90	0	16,866	0.00%
2018/08/22	17	38.95	4	38.35	39.20	13	17,355	0.07%
2018/08/21	5	37.17	7	37.19	37.20	-2	17,414	-0.01%
2018/08/20	7	36.09	3	36.15	36.05	4	17,824	0.02%
2018/08/17	10	38.32	9	38.13	37.05	1	18,015	0.01%
2018/08/16	21	36.68	23	37.20	37.80	-2	18,146	-0.01%
2018/08/15	7	37.94	4	37.66	37.40	3	18,284	0.02%
2018/08/14	28	38.14	28	38.00	39.20	0	18,368	0.00%
2018/08/13	12	38.15	5	38.27	37.45	7	18,516	0.04%
2018/08/10	16	42.26	10	42.89	41.00	6	18,671	0.03%
2018/08/09	1	44.90	1	44.55	44.70	0	18,662	0.00%
2018/08/08	6	45.73	7	44.97	44.60	-1	19,369	-0.01%
2018/08/07	8	45.04	10	45.50	45.30	-2	19,748	-0.01%
2018/08/06	20	44.70	16	44.46	44.50	4	19,966	0.02%
2018/08/03	11	44.51	12	44.30	45.10	-1	20,087	0.00%
2018/08/02	5	44.21	1	43.55	43.25	4	20,151	0.02%
2018/08/01	4	46.51	2	46.78	46.35	2	20,139	0.01%
2018/07/31	6	46.84	7	46.55	47.00	-1	20,239	0.00%
2018/07/30	20	47.52	19	47.42	46.45	1	20,574	0.00%
2018/07/27	5	48.35	15	48.53	48.65	-10	20,620	-0.05%
2018/07/26	36	47.21	25	47.34	47.65	11	20,598	0.05%
2018/07/25	16	46.81	16	46.67	47.10	0	20,590	0.00%
2018/07/24	18	44.18	15	44.22	44.95	3	20,477	0.01%
2018/07/23	14	43.55	15	43.42	43.50	-1	20,442	0.00%
2018/07/20	12	45.20	14	45.40	43.50	-2	20,453	-0.01%
2018/07/19	18	44.85	16	44.83	44.80	2	20,503	0.01%
2018/07/18	19	47.22	4	48.83	45.85	15	20,485	0.07%
2018/07/17	33	50.76	27	50.87	50.90	6	20,276	0.03%
2018/07/16	50	50.41	48	50.64	49.65	2	20,265	0.01%
2018/07/13	20	52.55	46	52.94	52.00	-26	20,283	-0.13%
2018/07/12	56	51.84	56	52.11	52.60	0	20,531	0.00%
2018/07/11	67	52.61	40	52.92	51.80	27	20,832	0.13%
2018/07/10	12	52.72	4	53.70	52.40	8	20,859	0.04%
2018/07/09	2	54.10	1	53.80	54.00	1	20,861	0.00%
2018/07/06	20	55.54	28	55.55	55.50	-8	20,896	-0.04%
2018/07/05	15	58.84	2	57.70	57.90	13	20,969	0.06%
2018/07/04	23	60.13	20	60.38	59.30	3	20,875	0.01%
2018/07/03	36	61.38	43	61.59	61.50	-7	20,903	-0.03%
2018/07/02	42	59.82	57	59.63	59.30	-15	20,719	-0.07%
2018/06/29	2	57.45	4	57.13	57.00	-2	20,522	-0.01%
2018/06/28	3	55.90	36	55.79	55.80	-33	20,679	-0.16%
2018/06/27	10	58.32	18	58.78	57.60	-8	21,421	-0.04%
2018/06/26	4	57.25	10	56.63	57.60	-6	21,661	-0.03%
2018/06/25	14	57.25	2	56.70	56.70	12	22,331	0.05%
2018/06/22	9	58.69	14	58.97	58.40	-5	22,758	-0.02%
2018/06/21	7	59.04	6	58.25	57.80	1	22,747	0.00%
2018/06/20	42	58.83	26	59.45	57.60	16	22,667	0.07%
2018/06/19	23	57.67	1	60.20	57.00	22	22,460	0.10%
2018/06/15	25	61.02	20	60.75	59.50	5	22,427	0.02%
2018/06/14	6	60.40	5	60.48	59.60	1	22,244	0.00%
2018/06/13	53	61.36	16	60.51	58.70	37	21,992	0.17%
2018/06/12	21	62.06	46	62.55	65.10	-25	21,603	-0.12%
2018/06/11	13	59.88	26	60.16	60.00	-13	21,153	-0.06%
2018/06/08	14	60.18	18	61.36	59.60	-4	21,069	-0.02%
2018/06/07	17	60.65	15	60.53	59.80	2	20,875	0.01%
2018/06/06	11	61.33	9	62.14	60.60	2	20,827	0.01%
2018/06/05	21	63.26	10	63.71	60.60	11	21,042	0.05%
2018/06/04	107	68.13	90	68.23	64.40	17	20,988	0.08%	大買/
2018/06/01	48	64.05	66	62.48	66.60	-18	20,470	-0.09%
2018/05/31	55	63.53	87	63.50	60.60	-32	19,774	-0.16%
2018/05/30	20	60.46	34	60.22	61.20	-14	19,175	-0.07%
2018/05/29	7	57.53	15	56.77	57.20	-8	18,789	-0.04%
2018/05/28	13	55.94	12	57.55	56.70	1	18,734	0.01%
2018/05/25	34	52.81	16	52.78	53.80	18	18,330	0.10%
2018/05/24	24	51.95	23	51.90	51.80	1	18,130	0.01%
2018/05/23	16	49.99	21	50.29	50.10	-5	18,104	-0.03%
2018/05/22	15	51.28	12	51.88	50.70	3	17,897	0.02%
2018/05/21	12	50.89	8	51.41	50.60	4	17,741	0.02%
2018/05/18	16	54.84	12	53.53	52.10	4	17,470	0.02%
2018/05/17	14	58.33	27	58.88	57.30	-13	17,203	-0.08%
2018/05/16	30	59.63	21	59.39	58.20	9	17,002	0.05%
2018/05/15	47	57.26	39	58.01	59.10	8	16,351	0.05%
2018/05/14	21	53.38	41	53.22	53.80	-20	16,107	-0.12%
2018/05/11	12	50.79	6	50.80	50.60	6	15,878	0.04%
2018/05/10	29	52.79	29	53.21	52.60	0	15,750	0.00%
2018/05/09	9	51.90	6	51.20	51.10	3	15,652	0.02%
2018/05/08	36	52.75	6	52.60	51.60	30	15,544	0.19%
2018/05/07	15	53.00	15	53.51	54.00	0	15,424	0.00%
2018/05/04	13	51.15	11	50.91	51.00	2	15,013	0.01%
2018/05/02	16	48.83	6	49.28	48.10	10	15,094	0.07%
2018/04/30	3	49.67	2	50.18	50.50	1	15,025	0.01%
2018/04/27	6	48.13	9	48.09	48.65	-3	15,052	-0.02%
2018/04/26	2	47.48	4	47.64	47.80	-2	15,154	-0.01%
2018/04/25	13	48.16	8	48.28	46.90	5	15,449	0.03%
2018/04/24	29	45.69	19	46.75	47.75	10	15,601	0.06%
2018/04/23	7	49.81	9	49.97	47.65	-2	15,674	-0.01%
2018/04/20	19	50.88	14	50.27	50.00	5	16,131	0.03%
2018/04/19	3	49.20	1	49.90	49.90	2	16,878	0.01%
2018/04/18	6	48.97	5	48.86	49.05	1	16,811	0.01%
2018/04/17	11	48.84	11	49.65	47.55	0	16,604	0.00%
2018/04/16	11	53.50	3	52.83	52.70	8	16,259	0.05%
2018/04/13	8	54.53	6	54.88	54.60	2	16,165	0.01%
2018/04/12	18	55.63	5	55.60	55.90	13	16,055	0.08%
2018/04/11	9	55.11	31	55.95	57.30	-22	16,235	-0.14%
2018/04/10	6	53.80	13	54.85	52.40	-7	16,328	-0.04%
2018/04/09	18	56.17	10	56.11	54.00	8	16,599	0.05%
2018/04/03	15	52.49	21	53.36	55.50	-6	16,941	-0.04%
2018/04/02	6	50.47	12	50.53	50.60	-6	16,618	-0.04%
2018/03/31	8	50.50	4	50.18	49.80	4	16,814	0.02%
2018/03/30	49	50.61	73	51.42	49.50	-24	16,775	-0.14%
2018/03/29	8	47.08	12	46.91	48.35	-4	15,886	-0.03%
2018/03/28	60	46.60	55	46.24	46.50	5	15,454	0.03%
2018/03/27	42	45.43	46	44.95	46.40	-4	14,681	-0.03%
2018/03/26	0	0.00	13	40.98	42.20	-13	14,229	-0.09%
2018/03/23	3	40.00	3	39.37	39.50	0	14,181	0.00%
2018/03/22	21	41.66	9	42.08	41.00	12	14,100	0.09%
2018/03/21	4	41.56	65	40.33	42.00	-61	13,843	-0.44%
2018/03/20	54	39.83	4	40.55	39.75	50	13,608	0.37%
2018/03/19	4	40.24	4	40.36	40.45	0	13,536	0.00%
2018/03/16	6	40.04	4	40.05	39.60	2	13,452	0.01%
2018/03/15	4	39.54	3	39.77	39.70	1	13,402	0.01%
2018/03/14	18	40.75	20	40.71	40.30	-2	13,392	-0.01%
2018/03/13	8	40.18	49	40.16	39.85	-41	13,261	-0.31%
2018/03/12	5	40.31	22	40.19	40.20	-17	13,267	-0.13%
2018/03/09	36	40.06	15	41.87	39.40	21	13,276	0.16%
2018/03/08	126	38.68	114	39.13	40.65	12	13,007	0.09%	大買/大賣/
2018/03/07	31	38.95	45	39.10	37.80	-14	12,640	-0.11%
2018/03/06	5	37.92	0	0.00	37.75	5	12,779	0.04%
2018/03/05	3	38.55	0	0.00	37.50	3	13,422	0.02%
2018/03/02	28	39.50	12	39.64	39.10	16	13,869	0.12%
2018/03/01	17	38.80	19	39.02	39.40	-2	13,587	-0.01%
2018/02/27	34	38.22	33	37.56	37.00	1	13,458	0.01%
2018/02/26	39	38.13	97	37.62	37.65	-58	13,563	-0.43%
2018/02/23	32	38.05	23	37.68	37.65	9	13,544	0.07%
2018/02/22	75	35.55	49	35.14	35.65	26	13,578	0.19%
2018/02/21	39	34.95	6	35.36	35.50	33	13,554	0.24%
2018/02/12	10	33.22	7	33.50	33.90	3	13,482	0.02%
2018/02/09	41	30.98	38	31.43	31.85	3	13,447	0.02%
2018/02/08	3	33.53	2	33.95	33.20	1	13,354	0.01%
2018/02/07	9	34.53	5	34.43	34.60	4	13,440	0.03%
2018/02/06	11	33.62	5	34.26	32.35	6	13,389	0.04%
2018/02/05	7	34.31	25	35.13	35.80	-18	13,266	-0.14%
2018/02/02	25	36.47	13	36.85	36.30	12	13,266	0.09%
2018/02/01	20	36.68	50	37.20	36.60	-30	13,289	-0.23%
2018/01/31	91	37.01	50	36.91	36.45	41	13,308	0.31%
2018/01/30	5	37.20	1	37.65	36.90	4	13,336	0.03%
2018/01/29	0	0.00	2	38.80	38.25	-2	13,305	-0.02%
2018/01/26	5	37.79	3	38.07	38.95	2	13,367	0.01%
2018/01/25	43	39.71	38	38.77	37.90	5	13,386	0.04%
2018/01/24	4	39.00	8	38.94	38.70	-4	13,297	-0.03%
2018/01/23	12	38.92	3	39.63	38.30	9	13,411	0.07%
2018/01/22	6	39.73	4	39.93	39.40	2	13,872	0.01%
2018/01/19	26	39.10	18	39.19	39.90	8	14,166	0.06%
2018/01/18	9	39.71	6	39.68	38.90	3	13,806	0.02%
2018/01/17	14	39.10	11	39.70	39.70	3	13,511	0.02%
2018/01/16	13	37.62	12	37.62	38.55	1	13,081	0.01%
2018/01/15	40	36.69	45	36.14	38.10	-5	12,653	-0.04%
2018/01/12	22	34.94	31	35.12	34.65	-9	11,733	-0.08%
2018/01/11	3	34.38	3	34.33	34.10	0	11,646	0.00%
2018/01/10	3	33.35	0	0.00	33.40	3	11,639	0.03%
2018/01/09	6	34.30	4	34.29	33.95	2	11,694	0.02%
2018/01/08	6	35.27	0	0.00	34.35	6	11,867	0.05%
2018/01/05	2	36.30	4	35.89	36.15	-2	11,897	-0.02%
2018/01/04	7	34.50	7	34.61	35.30	0	11,835	0.00%
2018/01/03	3	33.53	6	33.53	33.55	-3	11,730	-0.03%
2018/01/02	51	31.93	84	32.49	32.40	-33	11,342	-0.29%