強茂 (2481)-康和-仁愛券商分點個股進出

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
60.2
漲跌
▲1.5
漲幅
+2.56%
成交量
9,415張
產業
上市半導體類股
1263人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/05/24	1	55.50	0	0.00	55.70	1	1,242	0.08%
2024/05/21	0	0.00	2	56.50	56.40	-2	1,248	-0.16%
2024/05/16	0	0.00	2	57.30	57.00	-2	1,271	-0.16%
2024/04/02	1	57.40	0	0.00	57.80	1	1,479	0.07%
2024/03/28	1	57.80	0	0.00	57.40	1	1,568	0.06%
2024/03/25	0	0.00	1	58.40	57.80	-1	1,625	-0.06%
2024/03/13	1	59.60	0	0.00	58.40	1	2,361	0.04%
2024/03/12	0	0.00	16	59.74	59.70	-16	2,355	-0.68%
2024/03/07	0	0.00	11.2	60.10	60.30	-11.2	2,431	-0.46%
2024/02/26	0	0.00	30	62.43	62.90	-30	2,878	-1.04%
2024/02/23	0	0.00	1	62.50	62.20	-1	2,878	-0.03%
2024/02/22	0	0.00	10	63.20	63.10	-10	2,893	-0.35%
2024/02/05	2	61.20	2	61.10	61.20	0	2,888	0.00%
2024/01/23	0	0.00	1	64.30	64.30	-1	2,899	-0.03%
2024/01/18	1	62.80	0	0.00	62.70	1	2,899	0.03%
2024/01/17	0	0.00	2	63.20	63.10	-2	2,895	-0.07%
2024/01/12	3	63.40	0	0.00	63.10	3	2,793	0.11%
2023/12/27	1	68.50	0	0.00	68.50	1	2,589	0.04%
2023/12/25	0	0.00	10	70.30	69.30	-10	2,552	-0.39%
2023/12/20	3	68.50	0	0.00	68.60	3	2,439	0.12%
2023/12/19	3	68.50	0	0.00	68.50	3	2,392	0.13%
2023/12/18	4	69.55	1	70.40	69.30	3	2,342	0.13%
2023/12/15	13	69.85	5	73.02	69.30	8	2,231	0.36%
2023/12/14	0	0.00	2	70.30	70.30	-2	1,847	-0.11%
2023/12/08	1	68.60	0	0.00	68.60	1	1,714	0.06%
2023/12/01	2	69.90	2	71.05	70.20	0	1,573	0.00%
2023/11/30	10	70.10	8	70.58	70.70	2	1,431	0.14%
2023/11/29	0	0.00	5	65.90	65.90	-5	1,156	-0.43%
2023/11/24	5	64.10	5	64.60	63.90	0	1,137	0.00%
2023/11/01	0	0.00	3	59.90	60.00	-3	1,499	-0.20%
2023/10/30	2	61.20	0	0.00	61.20	2	1,577	0.13%
2023/10/25	0	0.00	3	63.40	62.90	-3	1,748	-0.17%
2023/10/23	6	61.40	0	0.00	61.50	6	1,890	0.32%
2023/10/18	2	62.50	2	63.00	63.20	0	2,129	0.00%
2023/10/16	0	0.00	5	63.30	63.30	-5	2,403	-0.21%
2023/10/11	2	64.55	6	65.50	64.20	-4	3,635	-0.11%
2023/10/05	1	64.60	0	0.00	64.80	1	4,607	0.02%
2023/09/28	4	63.50	0	0.00	64.00	4	5,639	0.07%
2023/09/27	3	63.43	0	0.00	63.50	3	5,672	0.05%
2023/09/26	6	64.17	0	0.00	64.00	6	5,682	0.11%
2023/09/20	4	65.50	0	0.00	65.00	4	5,714	0.07%
2023/09/19	0	0.00	50	66.21	65.80	-50	5,784	-0.86%
2023/09/18	0	0.00	20	67.10	67.10	-20	5,793	-0.35%
2023/08/17	0	0.00	1	64.00	64.40	-1	6,202	-0.02%
2023/08/11	1	65.70	1	66.60	65.20	0	6,171	0.00%
2023/08/10	3	66.87	1	67.60	66.80	2	6,139	0.03%
2023/08/02	4	72.93	0	0.00	71.70	4	6,010	0.07%
2023/08/01	5	74.00	1	74.10	73.50	4	5,947	0.07%
2023/07/31	2	72.60	0	0.00	72.70	2	5,894	0.03%
2023/07/27	1	77.40	1	77.60	77.80	0	5,781	0.00%
2023/07/26	0	0.00	7	75.50	75.40	-7	5,704	-0.12%
2023/07/24	1	75.30	6	76.30	76.30	-5	5,619	-0.09%
2023/07/21	1	78.00	6	77.65	77.70	-5	5,525	-0.09%
2023/07/20	1	77.60	1	78.60	78.60	0	5,494	0.00%
2023/07/19	3	78.77	0	0.00	77.60	3	5,426	0.06%
2023/07/18	13	81.25	20	81.55	79.90	-7	5,296	-0.13%
2023/07/17	2	80.75	1	79.40	80.10	1	4,748	0.02%
2023/07/14	16	77.71	33	77.16	78.00	-17	4,388	-0.39%
2023/07/13	10	76.73	0	0.00	75.20	10	4,225	0.24%
2023/07/12	30	78.46	33	79.40	76.30	-3	4,058	-0.07%
2023/07/11	15	74.48	26	76.52	79.00	-11	3,399	-0.32%
2023/07/10	2	71.60	5	72.00	71.90	-3	2,663	-0.11%
2023/07/07	5	67.90	5	68.50	68.00	0	2,516	0.00%
2023/07/05	0	0.00	1	70.20	70.10	-1	2,547	-0.04%
2023/06/27	1	70.20	11	70.52	68.90	-10	3,105	-0.32%
2023/06/26	6	69.50	0	0.00	69.80	6	3,064	0.20%
2023/06/21	0	0.00	15	69.17	69.30	-15	3,102	-0.48%
2023/06/20	1	67.10	1	68.20	68.20	0	3,213	0.00%
2023/06/19	20	68.10	0	0.00	67.80	20	3,365	0.59%
2023/06/16	5	69.10	0	0.00	68.90	5	3,404	0.15%
2023/06/15	5	69.60	0	0.00	69.80	5	3,655	0.14%
2023/06/12	5	71.00	5	71.40	70.80	0	3,760	0.00%
2023/06/09	1	71.10	1	71.10	70.90	0	3,746	0.00%
2023/06/05	0	0.00	1	71.20	71.00	-1	4,284	-0.02%
2023/06/02	3	70.87	7	71.40	71.00	-4	4,565	-0.09%
2023/05/24	0	0.00	10	68.00	68.20	-10	4,776	-0.21%
2023/05/19	10	67.40	1	67.50	67.00	9	4,807	0.19%
2023/05/18	0	0.00	1	66.40	66.90	-1	4,852	-0.02%
2023/05/10	1	66.70	0	0.00	66.70	1	5,006	0.02%
2023/04/26	0	0.00	1	64.00	64.40	-1	5,612	-0.02%
2023/04/25	1	64.00	4	64.30	64.30	-3	5,597	-0.05%
2023/04/21	0	0.00	2	66.70	66.80	-2	5,571	-0.04%
2023/04/20	5	70.50	0	0.00	69.20	5	5,542	0.09%
2023/04/18	6	72.37	11	73.20	71.60	-5	5,527	-0.09%
2023/04/17	7	71.63	17	72.29	72.20	-10	5,455	-0.18%
2023/04/14	2	69.70	0	0.00	69.90	2	5,370	0.04%
2023/04/13	0	0.00	50	70.50	70.10	-50	5,323	-0.94%
2023/04/12	10	72.70	15	72.06	71.80	-5	5,283	-0.09%
2023/04/11	0	0.00	1	71.70	72.00	-1	5,249	-0.02%
2023/04/10	0	0.00	20	71.70	71.70	-20	5,239	-0.38%
2023/04/07	2	71.20	0	0.00	71.50	2	5,213	0.04%
2023/04/06	14	71.77	20	71.79	71.70	-6	5,181	-0.12%
2023/03/31	0	0.00	5	71.60	71.30	-5	5,147	-0.10%
2023/03/30	10	70.70	0	0.00	70.80	10	5,119	0.20%
2023/03/29	10	71.34	10	71.46	71.00	0	5,091	0.00%
2023/03/28	117	72.12	16	71.36	70.50	101	4,993	2.02%	大買/鉅額交易
2023/03/27	2	70.50	0	0.00	69.90	2	4,707	0.04%
2023/03/24	7	69.96	6	70.42	70.00	1	4,711	0.02%
2023/03/23	21	70.27	16	70.54	70.30	5	4,743	0.11%
2023/03/22	5	71.10	18	72.18	72.00	-13	4,658	-0.28%
2023/03/21	20	71.25	12	71.55	71.30	8	4,563	0.18%
2023/03/20	22	72.27	47	72.36	71.00	-25	4,701	-0.53%
2023/03/17	2	68.70	6	68.43	68.90	-4	4,435	-0.09%
2023/03/16	7	68.54	13	68.01	67.20	-6	4,405	-0.14%
2023/03/15	18	69.47	10	69.92	69.00	8	4,388	0.18%
2023/03/13	4	68.03	0	0.00	69.10	4	4,451	0.09%
2023/03/10	16	70.49	8	69.10	69.40	8	4,458	0.18%
2023/03/09	6	71.60	5	72.00	71.70	1	4,608	0.02%
2023/03/08	69	73.44	80	73.76	72.10	-11	4,625	-0.24%
2023/03/07	36	71.48	35	71.55	71.80	1	4,341	0.02%
2023/03/06	113	70.37	84	70.09	70.70	29	4,092	0.71%	大買/
2023/03/03	1	66.50	0	0.00	66.50	1	3,800	0.03%
2023/02/24	5	66.70	5	67.40	66.80	0	3,849	0.00%
2023/02/22	7	66.59	0	0.00	66.20	7	3,873	0.18%
2023/02/21	1	68.00	1	67.60	67.60	0	3,879	0.00%
2023/02/20	5	66.60	13	67.26	67.50	-8	3,947	-0.20%
2023/02/17	14	66.98	5	67.30	66.90	9	3,966	0.23%
2023/02/16	3	67.80	12	67.33	67.70	-9	3,962	-0.23%
2023/02/15	13	66.88	7	67.39	66.30	6	3,941	0.15%
2023/02/10	5	67.60	8	68.00	67.00	-3	3,946	-0.08%
2023/02/09	8	68.90	0	0.00	68.50	8	3,932	0.20%
2023/02/06	9	68.73	16	68.29	68.60	-7	3,895	-0.18%
2023/02/03	32	68.70	31	69.26	69.10	1	3,846	0.03%
2023/02/02	8	67.40	19	68.15	68.10	-11	3,694	-0.30%
2023/02/01	8	67.20	8	67.75	67.10	0	3,638	0.00%
2023/01/31	0	0.00	10	65.30	66.30	-10	3,600	-0.28%
2023/01/30	3	64.60	4	64.88	65.30	-1	3,581	-0.03%
2023/01/17	0	0.00	1	62.50	62.80	-1	3,502	-0.03%
2023/01/13	5	62.40	10	63.00	61.80	-5	3,544	-0.14%
2023/01/12	6	63.67	6	64.17	62.00	0	3,574	0.00%
2023/01/11	1	62.90	1	63.70	63.50	0	3,597	0.00%
2023/01/10	5	62.90	5	63.40	63.10	0	3,637	0.00%
2023/01/09	0	0.00	10	62.69	63.00	-10	3,665	-0.27%
2023/01/05	0	0.00	5	60.50	60.10	-5	3,756	-0.13%
2023/01/04	5	59.70	10	60.00	59.80	-5	3,793	-0.13%
2022/12/29	7	57.41	5	57.70	57.90	2	3,869	0.05%
2022/12/28	15	59.23	0	0.00	58.40	15	3,943	0.38%
2022/12/27	0	0.00	1	60.40	60.40	-1	3,945	-0.03%
2022/12/23	7	59.53	5	59.60	60.40	2	4,039	0.05%
2022/12/21	1	60.60	0	0.00	60.60	1	4,149	0.02%
2022/12/20	15	62.03	0	0.00	61.20	15	4,155	0.36%
2022/12/16	0	0.00	10	64.00	64.00	-10	4,209	-0.24%
2022/12/15	15	65.63	0	0.00	65.40	15	4,215	0.36%
2022/12/13	1	64.60	11	64.80	64.60	-10	4,113	-0.24%
2022/12/12	5	64.70	1	65.00	64.20	4	4,051	0.10%
2022/12/09	0	0.00	3	62.93	62.20	-3	3,860	-0.08%
2022/12/08	1	62.50	0	0.00	63.00	1	3,895	0.03%
2022/12/07	1	63.40	0	0.00	62.10	1	3,924	0.03%
2022/12/06	14	65.48	12	64.03	63.50	2	3,934	0.05%
2022/12/05	1	65.00	0	0.00	66.00	1	3,979	0.03%
2022/12/01	23	66.01	55	65.96	65.60	-32	4,047	-0.79%
2022/11/30	63	62.05	26	62.44	63.10	37	3,926	0.94%
2022/11/29	21	60.84	16	61.07	60.70	5	3,892	0.13%
2022/11/28	6	60.33	10	61.05	61.30	-4	3,919	-0.10%
2022/11/25	1	60.40	1	61.00	60.40	0	4,007	0.00%
2022/11/24	0	0.00	10	60.40	60.70	-10	4,036	-0.25%
2022/11/22	5	59.50	5	60.00	58.90	0	4,165	0.00%
2022/11/21	10	60.70	10	61.50	60.30	0	4,361	0.00%
2022/11/18	10	61.30	12	61.63	60.00	-2	4,769	-0.04%
2022/11/17	2	61.10	5	61.14	61.50	-3	4,768	-0.06%
2022/11/16	7	59.43	16	60.42	60.40	-9	4,782	-0.19%
2022/11/15	2	58.90	2	59.10	59.30	0	4,748	0.00%
2022/11/14	1	58.40	0	0.00	58.60	1	4,871	0.02%
2022/11/11	5	59.20	0	0.00	58.10	5	5,017	0.10%
2022/11/10	5	57.70	5	58.10	58.10	0	5,312	0.00%
2022/11/09	9	58.51	9	59.00	58.70	0	5,539	0.00%
2022/11/08	1	58.60	10	58.82	57.30	-9	5,579	-0.16%
2022/11/07	0	0.00	15	58.40	58.30	-15	5,601	-0.27%
2022/11/03	1	57.50	11	57.25	58.00	-10	5,743	-0.17%
2022/11/02	15	56.77	5	57.40	57.20	10	5,835	0.17%
2022/10/31	1	55.10	1	55.20	55.10	0	6,159	0.00%
2022/10/27	5	54.30	5	54.80	55.60	0	6,538	0.00%
2022/10/26	1	54.30	2	53.85	53.80	-1	6,519	-0.02%
2022/10/24	15	53.80	15	54.20	53.10	0	6,523	0.00%
2022/10/21	2	53.80	2	52.20	52.10	0	6,565	0.00%
2022/10/18	6	53.43	6	53.85	53.60	0	6,692	0.00%
2022/10/17	6	51.07	0	0.00	52.00	6	6,812	0.09%
2022/10/12	3	53.00	3	53.50	53.20	0	7,066	0.00%
2022/10/11	0	0.00	3	55.50	54.20	-3	7,092	-0.04%
2022/10/06	7	56.81	5	57.20	58.00	2	7,179	0.03%
2022/10/05	3	59.10	5	58.50	57.10	-2	7,199	-0.03%
2022/10/04	0	0.00	1	58.60	58.60	-1	7,171	-0.01%
2022/10/03	12	56.93	11	57.29	57.20	1	7,236	0.01%
2022/09/30	5	56.00	5	56.50	57.00	0	7,381	0.00%
2022/09/29	0	0.00	3	56.70	56.00	-3	7,404	-0.04%
2022/09/28	10	57.25	2	55.60	55.00	8	7,415	0.11%
2022/09/27	0	0.00	1	59.00	59.50	-1	7,453	-0.01%
2022/09/26	15	60.37	1	60.00	57.90	14	7,571	0.18%
2022/09/23	7	63.14	0	0.00	62.00	7	7,628	0.09%
2022/09/22	3	63.40	52	63.87	64.00	-49	7,688	-0.64%
2022/09/21	6	64.78	0	0.00	64.40	6	7,686	0.08%
2022/09/20	7	65.03	6	65.38	65.40	1	7,731	0.01%
2022/09/16	4	66.00	1	66.20	65.50	3	7,829	0.04%
2022/09/15	6	67.58	8	68.06	66.40	-2	7,899	-0.03%
2022/09/14	7	65.07	5	65.90	67.40	2	7,925	0.03%
2022/09/13	6	66.85	1	68.40	67.00	5	7,975	0.06%
2022/09/12	11	67.24	22	67.72	67.80	-11	8,102	-0.14%
2022/09/08	1	66.60	13	67.32	68.50	-12	8,290	-0.14%
2022/09/07	17	63.39	5	63.20	64.40	12	8,456	0.14%
2022/09/06	9	65.72	1	64.90	63.60	8	8,418	0.10%
2022/09/05	4	68.15	0	0.00	67.50	4	8,364	0.05%
2022/09/02	0	0.00	10	69.00	69.70	-10	8,340	-0.12%
2022/09/01	1	70.50	2	68.90	68.90	-1	8,309	-0.01%
2022/08/31	0	0.00	1	69.80	69.90	-1	8,199	-0.01%
2022/08/30	2	69.20	6	69.13	69.10	-4	8,195	-0.05%
2022/08/29	37	68.66	16	68.83	68.30	21	8,202	0.26%
2022/08/26	39	71.30	47	71.40	71.60	-8	8,191	-0.10%
2022/08/25	83	71.23	86	71.18	70.10	-3	8,089	-0.04%
2022/08/24	1	67.90	0	0.00	68.10	1	7,866	0.01%
2022/08/23	5	68.02	0	0.00	68.20	5	8,076	0.06%
2022/08/22	0	0.00	1	69.20	69.30	-1	8,299	-0.01%
2022/08/19	2	70.30	21	70.09	69.90	-19	8,332	-0.23%
2022/08/17	25	72.05	16	71.65	71.00	9	8,186	0.11%
2022/08/16	7	68.50	17	69.22	70.20	-10	7,927	-0.13%
2022/08/15	3	67.03	2	67.40	67.90	1	7,819	0.01%
2022/08/12	21	66.42	2	66.20	66.20	19	7,855	0.24%
2022/08/11	5	67.78	0	0.00	66.30	5	7,936	0.06%
2022/08/10	23	67.21	0	0.00	66.80	23	8,128	0.28%
2022/08/09	23	68.23	2	68.15	67.40	21	8,351	0.25%
2022/08/08	6	65.67	5	66.10	67.30	1	8,537	0.01%
2022/08/05	1	67.80	0	0.00	67.60	1	8,520	0.01%
2022/08/04	2	65.00	12	65.69	66.70	-10	8,413	-0.12%
2022/08/03	5	62.90	5	63.30	63.40	0	8,327	0.00%
2022/08/02	10	63.25	11	63.73	63.50	-1	8,470	-0.01%
2022/07/29	0	0.00	2	64.90	65.00	-2	8,652	-0.02%
2022/07/27	5	63.00	12	63.73	64.50	-7	8,971	-0.08%
2022/07/26	12	64.45	0	0.00	62.60	12	9,027	0.13%
2022/07/22	1	65.50	20	65.40	65.80	-19	9,176	-0.21%
2022/07/21	28	64.33	34	64.81	66.20	-6	9,223	-0.07%
2022/07/20	11	62.95	1	62.30	62.40	10	9,154	0.11%
2022/07/19	21	60.71	27	60.74	60.90	-6	9,272	-0.06%
2022/07/18	1	59.80	10	59.80	59.80	-9	9,442	-0.10%
2022/07/14	10	58.00	10	56.55	58.30	0	10,055	0.00%
2022/07/13	10	56.60	8	57.00	55.80	2	10,347	0.02%
2022/07/12	8	55.99	13	55.29	54.80	-5	10,689	-0.05%
2022/07/11	20	58.40	20	58.63	58.10	0	10,957	0.00%
2022/07/08	60	58.51	40	58.94	58.00	20	11,017	0.18%
2022/07/07	10	53.35	12	53.94	55.80	-2	10,898	-0.02%
2022/07/06	9	55.43	11	54.23	53.90	-2	10,894	-0.02%
2022/07/05	0	0.00	1	55.10	56.50	-1	10,938	-0.01%
2022/07/04	10	57.35	12	57.72	56.90	-2	10,930	-0.02%
2022/07/01	33	60.65	34	60.48	57.90	-1	11,029	-0.01%
2022/06/30	16	64.98	35	64.89	63.00	-19	11,036	-0.17%
2022/06/28	1	68.60	1	67.90	68.00	0	11,908	0.00%
2022/06/27	1	69.80	1	70.40	70.00	0	13,329	0.00%
2022/06/23	5	65.80	5	66.20	66.30	0	13,603	0.00%
2022/06/22	5	66.70	5	67.10	66.60	0	13,864	0.00%
2022/06/21	11	68.30	0	0.00	69.40	11	14,058	0.08%
2022/06/20	1	67.30	2	67.95	66.10	-1	14,344	-0.01%
2022/06/17	11	69.37	13	69.82	69.10	-2	14,401	-0.01%
2022/06/16	56	76.42	80	75.00	71.60	-24	14,233	-0.17%
2022/06/14	35	78.16	36	79.08	78.90	-1	14,341	-0.01%
2022/06/13	51	80.19	50	79.50	79.50	1	14,314	0.01%
2022/06/10	30	80.55	30	81.54	81.80	0	14,409	0.00%
2022/06/09	30	81.43	1	80.90	81.50	29	14,480	0.20%
2022/06/07	3	81.20	0	0.00	81.50	3	14,549	0.02%
2022/06/06	5	81.90	2	81.20	81.40	3	14,548	0.02%
2022/06/02	12	83.30	6	83.80	83.10	6	14,535	0.04%
2022/06/01	7	83.96	3	84.90	84.00	4	14,505	0.03%
2022/05/31	6	83.80	7	84.20	83.80	-1	14,345	-0.01%
2022/05/30	2	83.30	5	83.10	84.50	-3	14,193	-0.02%
2022/05/27	1	80.30	0	0.00	80.20	1	13,953	0.01%
2022/05/24	1	79.10	0	0.00	78.70	1	13,997	0.01%
2022/05/23	6	82.28	7	81.37	81.20	-1	14,026	-0.01%
2022/05/20	0	0.00	12	81.12	81.20	-12	14,123	-0.08%
2022/05/19	12	79.18	1	80.40	81.20	11	14,577	0.08%
2022/05/18	9	81.70	8	81.03	81.20	1	14,594	0.01%
2022/05/17	2	80.85	29	81.76	82.40	-27	14,434	-0.19%
2022/05/16	5	78.58	14	79.76	78.40	-9	14,348	-0.06%
2022/05/13	51	76.37	55	77.32	77.20	-4	14,440	-0.03%
2022/05/12	5	77.20	5	77.70	75.50	0	14,713	0.00%
2022/05/11	37	77.65	29	78.03	77.10	8	15,081	0.05%
2022/05/10	23	74.89	21	75.46	75.50	2	14,961	0.01%
2022/05/09	18	78.42	10	78.70	77.10	8	15,062	0.05%
2022/05/06	41	80.76	1	79.00	81.20	40	15,546	0.26%
2022/05/05	6	82.58	12	81.97	81.40	-6	15,572	-0.04%
2022/05/03	2	77.50	6	77.48	77.90	-4	15,547	-0.03%
2022/04/29	6	76.85	65	78.20	76.10	-59	15,578	-0.38%
2022/04/28	6	75.55	10	75.25	76.00	-4	15,557	-0.03%
2022/04/27	9	75.27	29	73.96	76.10	-20	15,466	-0.13%
2022/04/26	70	77.06	10	77.45	77.00	60	15,339	0.39%
2022/04/25	10	80.10	11	80.67	78.70	-1	15,252	-0.01%
2022/04/22	17	83.04	72	83.60	82.80	-55	15,120	-0.36%
2022/04/21	10	82.43	18	83.31	84.60	-8	14,983	-0.05%
2022/04/20	61	82.03	0	0.00	80.80	61	14,855	0.41%
2022/04/19	11	81.72	4	82.65	80.60	7	14,623	0.05%
2022/04/18	5	83.20	0	0.00	82.00	5	14,444	0.03%
2022/04/15	12	87.12	2	87.00	85.00	10	14,235	0.07%
2022/04/14	13	91.95	0	0.00	90.80	13	14,260	0.09%
2022/04/13	0	0.00	1	94.80	93.80	-1	14,192	-0.01%
2022/04/12	12	93.91	10	94.15	93.30	2	14,352	0.01%
2022/04/11	11	97.06	5	97.90	95.00	6	14,407	0.04%
2022/04/08	1	98.20	2	98.60	98.10	-1	14,392	-0.01%
2022/04/07	22	101.16	6	101.80	98.00	16	14,346	0.11%
2022/04/06	13	99.62	18	100.50	101.50	-5	14,168	-0.04%
2022/04/01	33	99.62	20	99.99	100.50	13	14,162	0.09%
2022/03/31	25	104.12	37	105.32	102.00	-12	13,986	-0.09%
2022/03/30	117	105.29	121	105.19	105.00	-4	13,567	-0.03%	大買/大賣/
2022/03/29	5	99.30	10	100.00	98.80	-5	12,340	-0.04%
2022/03/28	10	98.35	11	99.68	98.40	-1	12,524	-0.01%
2022/03/25	19	99.43	18	99.78	99.90	1	12,582	0.01%
2022/03/24	13	98.08	5	98.90	97.80	8	12,322	0.06%
2022/03/23	22	100.25	22	100.82	99.60	0	12,188	0.00%
2022/03/22	50	102.77	31	103.08	102.50	19	12,003	0.16%
2022/03/21	3	105.33	11	106.05	105.00	-8	11,884	-0.07%
2022/03/18	36	104.35	33	104.21	105.00	3	11,866	0.03%
2022/03/17	42	100.43	50	100.75	102.00	-8	11,702	-0.07%
2022/03/16	3	96.10	2	96.80	96.30	1	11,705	0.01%
2022/03/15	10	99.20	0	0.00	95.00	10	11,863	0.08%
2022/03/14	22	102.59	16	103.22	102.00	6	11,960	0.05%
2022/03/11	16	99.40	22	100.25	101.00	-6	12,395	-0.05%
2022/03/10	10	100.25	31	101.15	99.50	-21	12,755	-0.16%
2022/03/09	1	95.80	11	96.96	97.70	-10	13,630	-0.07%
2022/03/08	31	95.31	16	95.59	93.70	15	13,895	0.11%
2022/03/07	35	98.73	5	99.20	97.30	30	14,153	0.21%
2022/03/04	11	100.77	10	101.50	101.50	1	14,469	0.01%
2022/03/03	6	103.83	1	104.00	103.00	5	14,750	0.03%
2022/03/02	5	101.50	5	102.00	103.50	0	14,986	0.00%
2022/03/01	0	0.00	10	102.25	103.50	-10	15,294	-0.07%
2022/02/25	10	101.00	15	101.50	100.50	-5	15,771	-0.03%
2022/02/24	25	100.64	18	101.12	99.40	7	16,240	0.04%
2022/02/23	11	101.55	17	102.09	104.00	-6	16,640	-0.04%
2022/02/22	27	103.17	22	103.68	102.50	5	17,811	0.03%
2022/02/21	37	109.82	28	112.20	106.00	9	18,081	0.05%
2022/02/18	6	106.42	6	107.17	109.00	0	17,897	0.00%
2022/02/17	11	106.64	14	106.75	107.00	-3	18,019	-0.02%
2022/02/16	10	107.70	7	108.21	107.00	3	18,175	0.02%
2022/02/15	18	107.44	20	108.65	105.00	-2	18,300	-0.01%
2022/02/14	10	105.25	41	104.78	106.00	-31	18,441	-0.17%
2022/02/11	58	105.10	33	105.98	105.00	25	18,444	0.14%
2022/02/10	15	102.00	15	102.50	103.00	0	18,668	0.00%
2022/02/09	27	102.93	35	103.19	103.00	-8	19,384	-0.04%
2022/02/08	13	100.23	41	98.60	102.00	-28	19,523	-0.14%
2022/02/07	5	92.60	12	93.41	95.00	-7	19,910	-0.04%
2022/01/26	4	90.60	5	90.58	90.50	-1	20,923	0.00%
2022/01/25	46	92.23	46	92.20	89.50	0	22,423	0.00%
2022/01/24	16	85.31	21	86.58	91.30	-5	22,697	-0.02%
2022/01/20	6	89.18	6	89.80	90.30	0	24,081	0.00%
2022/01/19	21	90.71	11	91.35	90.40	10	24,609	0.04%
2022/01/18	15	92.87	16	93.43	92.40	-1	25,087	0.00%
2022/01/17	2	91.70	7	90.79	92.00	-5	25,652	-0.02%
2022/01/14	18	88.92	12	89.53	89.30	6	26,174	0.02%
2022/01/13	13	91.42	7	91.10	90.60	6	27,169	0.02%
2022/01/12	16	92.96	12	93.53	92.70	4	27,947	0.01%
2022/01/11	21	95.82	0	0.00	93.70	21	28,558	0.07%
2022/01/10	6	97.75	21	97.22	98.60	-15	28,664	-0.05%
2022/01/07	34	98.17	8	97.55	95.00	26	28,617	0.09%
2022/01/06	11	100.23	5	101.00	100.50	6	28,343	0.02%
2022/01/05	23	101.13	21	101.71	102.00	2	28,453	0.01%
2022/01/04	6	105.50	8	107.19	104.00	-2	28,502	-0.01%
2022/01/03	33	106.39	11	107.95	105.50	22	28,716	0.08%
2021/12/30	15	106.83	15	107.33	107.00	0	28,796	0.00%
2021/12/29	0	0.00	1	106.50	107.00	-1	28,910	0.00%
2021/12/28	10	109.25	15.5	109.94	108.00	-5.5	29,134	-0.02%
2021/12/27	0	0.00	2.1	109.24	109.00	-2.1	29,185	-0.01%
2021/12/24	49	109.90	38	110.32	107.50	11	29,287	0.04%
2021/12/23	27	109.94	39	111.05	111.50	-12	29,125	-0.04%
2021/12/22	39	109.91	49	110.58	108.00	-10	29,022	-0.03%
2021/12/21	30	108.17	48	107.74	108.00	-18	28,709	-0.06%
2021/12/20	50	105.20	50	105.70	105.00	0	28,555	0.00%
2021/12/17	41	105.49	24	105.71	104.50	17	28,800	0.06%
2021/12/16	27	106.56	25	107.10	109.00	2	28,899	0.01%
2021/12/15	20	103.38	29	103.86	106.00	-9	28,763	-0.03%
2021/12/14	25	102.72	22	102.98	102.50	3	28,719	0.01%
2021/12/13	11	105.14	12	105.83	106.00	-1	28,701	0.00%
2021/12/10	18	105.81	15	105.73	105.00	3	28,726	0.01%
2021/12/09	15	110.07	12	108.75	109.00	3	28,660	0.01%
2021/12/08	20	111.25	24	111.85	112.00	-4	28,764	-0.01%
2021/12/07	72	112.49	46	111.32	110.00	26	28,852	0.09%
2021/12/06	21	111.43	46	112.32	113.00	-25	28,486	-0.09%
2021/12/03	89.2	112.38	72	112.44	111.50	17.2	28,344	0.06%
2021/12/02	21	110.07	14	111.46	107.00	7	27,818	0.03%
2021/12/01	22	109.98	24	110.73	110.50	-2	27,901	-0.01%
2021/11/30	25	108.28	31	109.00	110.50	-6	28,112	-0.02%
2021/11/29	22	102.61	35	103.61	106.00	-13	28,267	-0.05%
2021/11/26	24	106.90	18	107.86	103.50	6	28,113	0.02%
2021/11/25	48	110.35	39	110.71	108.00	9	27,981	0.03%
2021/11/24	28.1	109.29	41	110.02	112.00	-12.9	27,809	-0.05%
2021/11/23	62	109.12	55	110.39	106.00	7	27,568	0.03%
2021/11/22	56	110.25	65.1	111.44	108.50	-9.1	27,561	-0.03%
2021/11/19	110	110.90	119	111.19	111.50	-9	27,864	-0.03%	大買/大賣/
2021/11/18	18	104.97	13	105.08	106.00	5	27,212	0.02%
2021/11/17	28	101.21	61	101.42	102.00	-33	27,315	-0.12%
2021/11/16	60	100.41	32	101.06	98.20	28	27,667	0.10%
2021/11/15	40	100.05	36	100.49	100.50	4	28,029	0.01%
2021/11/12	25	102.02	43	103.16	100.50	-18	28,240	-0.06%
2021/11/11	17	100.89	16	100.63	101.00	1	28,331	0.00%
2021/11/10	22.1	96.70	17.1	97.19	97.90	5	28,092	0.02%
2021/11/09	65	98.12	76.1	98.36	98.00	-11.1	27,946	-0.04%
2021/11/08	77	102.74	31.1	102.87	99.20	45.9	27,499	0.17%
2021/11/05	52	108.50	53	108.93	110.00	-1	26,953	0.00%
2021/11/04	73	111.84	81	112.47	110.00	-8	26,808	-0.03%
2021/11/03	75	108.71	51.1	109.01	108.00	23.9	26,125	0.09%
2021/11/02	91	121.29	93	118.41	111.50	-2	25,206	-0.01%
2021/11/01	15	120.30	41	119.32	123.50	-26	23,823	-0.11%
2021/10/29	57	112.49	39	112.42	112.50	18	23,484	0.08%
2021/10/28	24	107.75	36	108.82	107.50	-12	22,973	-0.05%
2021/10/27	31	107.15	8	107.19	107.00	23	22,734	0.10%
2021/10/26	10	107.25	27	108.19	101.50	-17	22,334	-0.08%
2021/10/25	31	105.26	11	104.68	105.50	20	22,136	0.09%
2021/10/22	9	102.28	16	102.66	101.50	-7	22,045	-0.03%
2021/10/21	15	101.27	15	102.05	100.50	0	22,333	0.00%
2021/10/20	25	97.37	3	97.83	96.80	22	22,038	0.10%
2021/10/19	15	98.36	32	97.51	101.50	-17	22,139	-0.08%
2021/10/18	19	93.53	31	93.16	92.60	-12	21,900	-0.05%
2021/10/15	17	91.45	0	0.00	91.40	17	22,556	0.08%
2021/10/14	2	89.30	3	88.40	89.00	-1	23,483	0.00%
2021/10/13	2	87.90	6	88.50	87.40	-4	23,748	-0.02%
2021/10/12	10	94.21	32	94.67	93.30	-22	24,108	-0.09%
2021/10/08	37	93.72	12	92.82	94.00	25	24,790	0.10%
2021/10/07	4	89.00	8	89.26	89.50	-4	25,392	-0.02%
2021/10/06	2	87.45	7	87.09	86.20	-5	25,823	-0.02%
2021/10/04	0	0.00	1	85.50	81.10	-1	26,522	0.00%
2021/10/01	10	86.01	7	85.96	84.10	3	26,890	0.01%
2021/09/30	3	89.67	4	90.48	89.30	-1	27,668	0.00%
2021/09/29	2	88.60	0	0.00	87.70	2	28,122	0.01%
2021/09/28	1	92.50	1	94.70	91.80	0	28,938	0.00%
2021/09/27	8	96.14	0	0.00	94.60	8	29,581	0.03%
2021/09/24	0	0.00	5	96.16	95.00	-5	30,007	-0.02%
2021/09/23	0	0.00	1	92.80	95.40	-1	30,217	0.00%
2021/09/22	0	0.00	1	90.00	90.20	-1	30,320	0.00%
2021/09/17	1	90.50	2	91.40	92.30	-1	31,093	0.00%
2021/09/16	3	91.20	6	90.67	90.40	-3	31,844	-0.01%
2021/09/15	7	91.97	8	91.60	92.30	-1	32,181	0.00%
2021/09/14	3	92.30	1.1	91.83	91.70	1.9	32,862	0.01%
2021/09/13	7	95.14	5	96.22	92.30	2	33,164	0.01%
2021/09/10	2	94.10	0	0.00	94.90	2	33,443	0.01%
2021/09/09	26	90.22	9	92.09	93.90	17	34,291	0.05%
2021/09/08	3	91.87	23	90.70	90.50	-20	35,196	-0.06%
2021/09/07	5	92.72	5	94.30	94.30	0	35,488	0.00%
2021/09/06	3	96.97	7	97.19	94.50	-4	35,198	-0.01%
2021/09/03	19	98.56	22	97.85	98.50	-3	34,882	-0.01%
2021/09/02	12	100.92	6	101.75	100.50	6	34,527	0.02%
2021/09/01	1	109.50	1	108.50	111.00	0	34,572	0.00%
2021/08/31	4	107.50	1	107.50	108.50	3	34,495	0.01%
2021/08/30	3	108.00	1	109.50	110.00	2	34,408	0.01%
2021/08/27	2	106.50	12	110.38	106.50	-10	34,340	-0.03%
2021/08/26	16	112.69	2	114.50	111.50	14	34,147	0.04%
2021/08/25	9	112.94	26	114.25	113.00	-17	34,077	-0.05%
2021/08/24	33	110.24	24	109.52	107.50	9	33,308	0.03%
2021/08/23	14	107.50	2	108.50	106.00	12	32,775	0.04%
2021/08/20	7	104.00	31	103.05	105.00	-24	32,351	-0.07%
2021/08/19	19	101.81	19	101.89	99.00	0	31,672	0.00%
2021/08/18	8	96.34	1	95.10	100.00	7	31,083	0.02%
2021/08/17	41	96.10	7	98.43	91.00	34	30,700	0.11%
2021/08/16	24	97.10	2.1	98.69	98.90	21.9	30,369	0.07%
2021/08/13	3	98.03	1	99.10	97.00	2	30,232	0.01%
2021/08/12	1	101.00	29	100.74	103.00	-28	30,107	-0.09%
2021/08/11	1	98.00	33	97.76	97.60	-32	29,975	-0.11%
2021/08/10	12	100.75	1	100.50	101.00	11	29,776	0.04%
2021/08/09	2	101.25	2	100.75	100.50	0	29,579	0.00%
2021/08/06	10.1	106.53	0	0.00	108.50	10.1	29,399	0.03%
2021/08/05	16	108.25	1	110.50	108.50	15	29,282	0.05%
2021/08/04	1	112.00	11	117.00	113.00	-10	29,279	-0.03%
2021/08/03	25	114.10	13	115.38	113.50	12	29,284	0.04%
2021/08/02	4	109.88	20	109.90	111.50	-16	28,915	-0.06%
2021/07/30	1	106.50	3.2	105.50	102.50	-2.2	28,598	-0.01%
2021/07/29	18	105.75	12	107.58	107.00	6	28,473	0.02%
2021/07/28	17	106.50	8	106.50	104.50	9	28,180	0.03%
2021/07/27	12	118.00	10	120.45	114.50	2	27,765	0.01%
2021/07/26	26	118.25	19	116.61	115.50	7	27,020	0.03%
2021/07/23	26	113.88	14	113.82	110.00	12	26,312	0.05%
2021/07/22	6	109.50	5	111.90	113.50	1	25,352	0.00%
2021/07/21	9	107.17	7	106.86	103.50	2	25,114	0.01%
2021/07/20	15	104.13	21	104.69	108.50	-6	24,422	-0.02%
2021/07/19	14	100.29	17	102.91	100.00	-3	23,783	-0.01%
2021/07/16	22	99.07	22	100.66	102.50	0	24,120	0.00%
2021/07/15	17	97.87	16	97.88	100.00	1	24,054	0.00%
2021/07/14	37	99.96	5	99.24	98.10	32	23,919	0.13%
2021/07/13	18	109.61	25	110.64	109.00	-7	23,126	-0.03%
2021/07/12	29	102.79	39	102.99	105.50	-10	22,646	-0.04%
2021/07/09	29	96.94	33	97.21	96.00	-4	22,042	-0.02%
2021/07/08	13	95.38	29	94.43	94.80	-16	21,711	-0.07%
2021/07/07	14	96.62	16	98.17	93.60	-2	21,344	-0.01%
2021/07/06	16	93.34	0	0.00	92.60	16	20,611	0.08%
2021/07/05	7	90.87	11	93.64	90.50	-4	20,264	-0.02%
2021/07/02	0	0.00	39	82.69	87.60	-39	19,651	-0.20%
2021/07/01	48	81.64	5	79.76	79.70	43	19,370	0.22%
2021/06/30	1	83.90	13	83.08	86.20	-12	19,562	-0.06%
2021/06/29	21	79.57	15	79.85	78.70	6	19,614	0.03%
2021/06/28	17	81.05	8	82.14	79.60	9	19,407	0.05%
2021/06/25	10	79.00	33	79.69	81.80	-23	18,838	-0.12%
2021/06/24	20	74.26	17	74.69	74.40	3	18,163	0.02%
2021/06/23	3	72.87	7	73.16	74.50	-4	17,792	-0.02%
2021/06/22	6	67.67	15	69.19	69.90	-9	17,070	-0.05%
2021/06/21	15	67.14	8	68.69	66.20	7	16,679	0.04%
2021/06/18	6	67.75	34	68.73	68.90	-28	16,156	-0.17%
2021/06/17	53	63.50	114	64.60	65.20	-61	15,070	-0.40%	大賣/
2021/06/16	4	60.80	30	60.71	61.00	-26	14,076	-0.18%
2021/06/15	11	57.61	5	57.60	57.80	6	13,617	0.04%
2021/06/11	25	56.70	0	0.00	56.50	25	13,585	0.18%
2021/06/10	16	56.76	26	56.94	57.00	-10	13,668	-0.07%
2021/06/09	82	56.38	89	57.40	56.50	-7	13,562	-0.05%
2021/06/08	6	54.08	9	54.82	54.80	-3	13,053	-0.02%
2021/06/07	4	53.05	0	0.00	53.40	4	13,119	0.03%
2021/06/04	17	53.72	5	53.70	54.00	12	13,221	0.09%
2021/06/03	18	53.24	5	53.96	53.50	13	13,225	0.10%
2021/06/02	13	52.94	48	55.64	52.90	-35	13,253	-0.26%
2021/06/01	0	0.00	30	52.18	52.00	-30	12,855	-0.23%
2021/05/31	17	51.01	2	51.40	51.20	15	12,919	0.12%
2021/05/28	2	51.15	2	51.05	50.60	0	13,004	0.00%
2021/05/27	2	48.20	2	48.50	48.35	0	13,181	0.00%
2021/05/26	0	0.00	3	48.00	48.40	-3	13,217	-0.02%
2021/05/25	19	47.89	15	47.56	47.85	4	13,317	0.03%
2021/05/24	13	46.40	8	46.53	46.25	5	13,390	0.04%
2021/05/21	5	45.18	5	44.95	46.15	0	13,538	0.00%
2021/05/20	0	0.00	2	44.00	43.85	-2	13,616	-0.01%
2021/05/19	2	45.98	0	0.00	45.60	2	13,604	0.01%
2021/05/14	2	45.45	2	45.85	43.95	0	13,471	0.00%
2021/05/12	1	46.15	0	0.00	43.50	1	13,348	0.01%
2021/05/11	3	48.00	0	0.00	46.60	3	13,217	0.02%
2021/05/07	5	52.00	11	53.60	53.60	-6	13,597	-0.04%
2021/05/04	5	56.00	0	0.00	52.40	5	13,623	0.04%
2021/05/03	0	0.00	8	58.08	55.50	-8	13,697	-0.06%
2021/04/29	5	59.40	1	59.20	59.00	4	13,737	0.03%
2021/04/28	20	61.00	0	0.00	60.50	20	13,804	0.14%
2021/04/27	16	61.18	0	0.00	60.20	16	13,935	0.11%
2021/04/26	7	62.14	91	62.94	62.70	-84	13,805	-0.61%
2021/04/23	19	62.54	7	62.70	62.40	12	13,876	0.09%
2021/04/22	57	63.46	57.3	63.10	60.50	-0.3	13,695	0.00%
2021/04/21	19	60.91	0.1	61.40	61.70	18.9	13,209	0.14%
2021/04/20	25	58.76	19	60.25	59.50	6	12,870	0.05%
2021/04/16	9	56.03	11	55.21	56.00	-2	12,781	-0.02%
2021/04/14	5	55.80	0	0.00	55.40	5	12,979	0.04%
2021/04/13	0	0.00	10	57.05	55.80	-10	13,158	-0.08%
2021/04/12	7	58.80	3	57.40	57.10	4	13,235	0.03%
2021/04/09	1	58.70	10	58.68	58.60	-9	13,439	-0.07%
2021/04/08	16	60.51	14	60.83	60.70	2	14,110	0.01%
2021/04/07	62	58.58	2	58.90	59.60	60	14,202	0.42%
2021/04/06	60	58.04	36	57.95	59.60	24	14,068	0.17%
2021/04/01	3	54.97	66	56.10	54.50	-63	13,793	-0.46%
2021/03/31	1	53.50	2	53.20	53.50	-1	14,143	-0.01%
2021/03/30	54	54.76	52	54.98	54.00	2	15,208	0.01%
2021/03/29	4	54.35	12	54.02	54.60	-8	16,146	-0.05%
2021/03/26	1	52.20	5	53.60	53.70	-4	16,282	-0.02%
2021/03/25	15	52.57	0	0.00	52.20	15	16,368	0.09%
2021/03/23	0	0.00	2	54.30	53.00	-2	16,589	-0.01%
2021/03/22	2	54.80	0	0.00	54.40	2	16,726	0.01%
2021/03/19	7.1	54.60	0	0.00	54.60	7.1	16,967	0.04%
2021/03/18	10	54.60	11	54.31	54.20	-1	17,189	-0.01%
2021/03/17	0	0.00	15	54.57	54.20	-15	17,384	-0.09%
2021/03/16	66	54.25	4	54.60	53.80	62	17,675	0.35%
2021/03/15	2	52.90	7	53.89	54.10	-5	18,108	-0.03%
2021/03/12	0	0.00	16	53.16	53.10	-16	18,159	-0.09%
2021/03/11	15	52.13	0	0.00	52.90	15	18,251	0.08%
2021/03/10	1	50.00	3	51.17	51.40	-2	18,268	-0.01%
2021/03/09	1	48.85	11	48.77	48.70	-10	18,249	-0.05%
2021/03/08	2	49.93	0	0.00	49.65	2	18,577	0.01%
2021/03/05	2	51.25	1	51.70	51.30	1	18,928	0.01%
2021/03/04	2	52.25	0	0.00	51.60	2	19,241	0.01%
2021/03/03	4	53.20	0	0.00	54.10	4	19,614	0.02%
2021/03/02	3	55.50	5	56.48	53.90	-2	19,881	-0.01%
2021/02/26	6	54.00	4	55.00	54.00	2	20,047	0.01%
2021/02/24	1	54.40	3	54.97	55.00	-2	22,443	-0.01%
2021/02/23	11	55.30	20	54.74	55.00	-9	22,545	-0.04%
2021/02/22	2	54.85	52	54.70	54.40	-50	22,470	-0.22%
2021/02/19	13	52.91	9	52.71	53.10	4	22,464	0.02%
2021/02/18	2	52.50	1	52.20	52.40	1	22,985	0.00%
2021/02/17	11	50.89	0	0.00	51.80	11	23,384	0.05%
2021/02/05	0	0.00	2	48.90	48.90	-2	23,516	-0.01%
2021/02/03	40	51.20	0	0.00	50.60	40	24,582	0.16%
2021/02/01	2	49.45	1	49.10	49.00	1	24,991	0.00%
2021/01/29	15	51.85	7	52.89	50.50	8	24,939	0.03%
2021/01/28	1	51.70	10	50.80	51.20	-9	24,472	-0.04%
2021/01/26	9	52.17	0	0.00	52.00	9	24,460	0.04%
2021/01/25	14	53.93	17	53.73	53.30	-3	24,404	-0.01%
2021/01/22	0	0.00	30	51.20	51.60	-30	24,222	-0.12%
2021/01/21	12	50.79	22	52.20	51.00	-10	24,138	-0.04%
2021/01/20	19	52.63	2	52.70	51.70	17	24,060	0.07%
2021/01/19	53	55.00	2	54.90	54.80	51	23,846	0.21%
2021/01/18	2	55.35	58	55.61	55.50	-56	23,821	-0.24%
2021/01/15	22	54.98	15	54.13	54.00	7	23,598	0.03%
2021/01/14	32.1	53.90	15	54.15	53.90	17.1	23,431	0.07%
2021/01/13	115	55.00	90	54.87	55.30	25	23,327	0.11%	大買/
2021/01/12	15	55.67	104	55.37	55.30	-89	23,246	-0.38%	大賣/
2021/01/11	48	55.79	60	55.76	56.50	-12	22,867	-0.05%
2021/01/08	0	0.00	16	54.08	53.50	-16	22,833	-0.07%
2021/01/07	68	53.39	12	53.50	53.20	56	23,230	0.24%
2021/01/06	111	54.84	17	54.53	53.00	94	23,313	0.40%	大買/
2021/01/05	14	53.89	3	54.33	54.70	11	23,142	0.05%
2021/01/04	21	55.03	3	54.30	54.70	18	23,109	0.08%
2020/12/31	4	54.55	23	54.56	54.10	-19	23,051	-0.08%
2020/12/30	5	52.04	2	52.30	51.80	3	22,367	0.01%
2020/12/29	17	51.63	18	51.88	52.80	-1	22,044	0.00%
2020/12/28	10	51.30	15	52.58	51.60	-5	21,821	-0.02%
2020/12/25	20	51.05	43	51.74	51.00	-23	21,429	-0.11%
2020/12/24	39	50.08	28	49.82	50.60	11	20,612	0.05%
2020/12/23	11	46.47	37	46.81	46.90	-26	19,511	-0.13%
2020/12/22	59	45.48	14	45.50	43.60	45	18,595	0.24%
2020/12/21	10	43.25	10	43.80	44.60	0	18,505	0.00%
2020/12/18	14	44.79	12	45.47	44.00	2	18,713	0.01%
2020/12/17	5	44.80	5	45.16	45.25	0	18,690	0.00%
2020/12/16	5	43.75	19	44.04	44.75	-14	18,660	-0.08%
2020/12/15	20	43.79	0	0.00	42.70	20	18,800	0.11%
2020/12/14	12	45.15	12	44.98	45.10	0	19,025	0.00%
2020/12/11	16	44.71	27	44.79	44.10	-11	18,840	-0.06%
2020/12/10	28	45.90	20	46.13	45.80	8	18,653	0.04%
2020/12/09	39	46.27	50	46.82	45.95	-11	18,353	-0.06%
2020/12/08	4	45.15	10	44.90	44.95	-6	17,978	-0.03%
2020/12/07	15	44.80	10	44.90	44.30	5	17,988	0.03%
2020/12/04	26	44.84	10	45.00	44.30	16	17,926	0.09%
2020/12/03	34	44.87	28	44.87	44.35	6	17,860	0.03%
2020/12/02	25	45.28	5	44.65	44.70	20	17,857	0.11%
2020/12/01	7	44.47	21	44.41	45.80	-14	17,637	-0.08%
2020/11/30	21	44.85	5	45.25	44.60	16	17,461	0.09%
2020/11/27	7	44.04	12	43.53	45.15	-5	17,327	-0.03%
2020/11/26	41	43.38	43	43.47	43.65	-2	17,355	-0.01%
2020/11/25	18	42.61	24	43.19	42.40	-6	17,154	-0.03%
2020/11/24	91	44.38	86	44.65	43.20	5	17,057	0.03%
2020/11/23	67	41.80	75	42.01	44.40	-8	16,399	-0.05%
2020/11/20	16	39.52	38	39.84	40.40	-22	16,776	-0.13%
2020/11/19	10	39.05	21	39.55	39.00	-11	16,927	-0.06%
2020/11/18	64	39.94	62	39.75	39.55	2	17,618	0.01%
2020/11/17	54	40.09	57	40.33	39.50	-3	18,922	-0.02%
2020/11/16	47	39.35	60	40.23	41.35	-13	21,270	-0.06%
2020/11/13	15	38.62	65	38.93	38.70	-50	21,508	-0.23%
2020/11/12	180	39.63	71	39.57	38.15	109	21,713	0.50%	大買/鉅額交易
2020/11/11	49	39.68	55	40.00	40.35	-6	21,395	-0.03%
2020/11/10	13	39.06	6	39.35	38.05	7	20,909	0.03%
2020/11/09	16	38.79	4	38.31	39.00	12	20,791	0.06%
2020/11/06	0	0.00	10	37.90	37.65	-10	20,707	-0.05%
2020/11/05	5	37.38	15	38.17	37.90	-10	20,769	-0.05%
2020/11/04	1	36.55	0	0.00	37.00	1	20,901	0.00%
2020/11/03	1	36.80	0	0.00	36.90	1	21,491	0.00%
2020/10/28	11	38.00	0	0.00	37.55	11	22,554	0.05%
2020/10/26	13	38.57	19	38.37	38.10	-6	22,623	-0.03%
2020/10/23	1	38.10	1	38.30	38.15	0	22,541	0.00%
2020/10/22	9	37.69	4	37.80	37.80	5	22,637	0.02%
2020/10/21	6	37.43	5	37.60	37.40	1	22,620	0.00%
2020/10/20	6	36.83	0	0.00	36.75	6	22,601	0.03%
2020/10/19	0	0.00	20	37.23	37.15	-20	22,594	-0.09%
2020/10/16	10	36.98	8	38.50	36.80	2	22,574	0.01%
2020/10/15	18	39.33	7	39.26	39.00	11	22,229	0.05%
2020/10/14	8	38.96	9	38.69	38.70	-1	21,642	0.00%
2020/10/13	3	38.40	1	38.70	38.30	2	21,478	0.01%
2020/10/12	15	38.28	13	38.34	38.30	2	21,336	0.01%
2020/10/08	17	38.65	14	37.80	37.95	3	21,233	0.01%
2020/10/07	15	38.16	27	38.40	38.40	-12	21,039	-0.06%
2020/10/06	14	37.51	10	37.42	37.45	4	20,941	0.02%
2020/10/05	12	36.93	7	36.91	36.90	5	21,030	0.02%
2020/09/30	1	35.65	0	0.00	36.30	1	21,064	0.00%
2020/09/29	2	35.75	9	36.21	35.75	-7	21,134	-0.03%
2020/09/28	2	35.43	5	35.65	35.45	-3	21,083	-0.01%
2020/09/25	13	35.20	10	36.03	34.95	3	21,098	0.01%
2020/09/24	14	35.58	22	36.10	35.30	-8	21,089	-0.04%
2020/09/23	30	37.78	30	37.83	37.10	0	21,179	0.00%
2020/09/22	5	37.89	1	37.05	37.05	4	20,890	0.02%
2020/09/21	1	38.20	0	0.00	37.40	1	20,794	0.00%
2020/09/18	13	37.91	5	37.81	37.60	8	20,814	0.04%
2020/09/17	13	37.78	25	37.72	38.20	-12	20,556	-0.06%
2020/09/15	7	36.01	0	0.00	35.90	7	19,992	0.04%
2020/09/14	0	0.00	13	35.38	36.10	-13	20,063	-0.06%
2020/09/11	21	34.70	11	34.89	34.65	10	20,003	0.05%
2020/09/10	22	36.80	34	36.47	36.20	-12	19,836	-0.06%
2020/09/09	14	35.52	1	36.25	36.40	13	19,777	0.07%
2020/09/08	0	0.00	1	36.60	35.90	-1	19,786	-0.01%
2020/09/07	10	37.18	11	36.86	35.70	-1	19,811	-0.01%
2020/09/04	6	36.80	1	37.20	36.75	5	19,837	0.03%
2020/09/03	24	37.85	34	38.29	37.40	-10	19,855	-0.05%
2020/09/02	3	37.77	7	37.96	38.00	-4	19,694	-0.02%
2020/09/01	26	38.07	8	38.25	38.55	18	19,779	0.09%
2020/08/31	7	37.01	10	36.65	36.70	-3	19,408	-0.02%
2020/08/28	24	37.75	29	37.40	37.40	-5	19,647	-0.03%
2020/08/27	5	37.97	20	37.22	37.35	-15	20,272	-0.07%
2020/08/26	24	39.80	38	39.53	38.40	-14	19,892	-0.07%
2020/08/25	39	38.63	24	38.45	38.40	15	18,326	0.08%
2020/08/24	10	38.30	15	38.58	39.00	-5	17,887	-0.03%
2020/08/21	42	38.52	32	39.39	37.95	10	17,062	0.06%
2020/08/20	38	37.94	30	38.23	38.75	8	15,582	0.05%
2020/08/19	2	36.15	1	36.15	36.85	1	12,641	0.01%
2020/08/18	16	32.04	13	32.29	33.50	3	11,930	0.03%
2020/08/17	7	31.51	16.7	31.92	32.00	-9.7	11,501	-0.08%
2020/08/14	15	30.50	36	30.58	30.45	-21	11,271	-0.19%
2020/08/13	30	30.42	30	30.49	30.05	0	11,222	0.00%
2020/08/12	10	29.90	0	0.00	29.90	10	11,049	0.09%
2020/08/11	32	30.12	20	30.28	29.80	12	10,944	0.11%
2020/08/10	32	31.20	1	32.00	30.40	31	10,915	0.28%
2020/08/07	26	32.07	21	31.90	32.40	5	10,682	0.05%
2020/08/06	17	31.77	19	32.34	32.65	-2	10,058	-0.02%
2020/08/05	0	0.00	24	29.34	29.70	-24	9,412	-0.25%
2020/08/04	25	29.03	9	30.42	28.80	16	9,278	0.17%
2020/08/03	9	29.87	0	0.00	29.70	9	8,947	0.10%
2020/07/30	0	0.00	1	29.05	29.55	-1	8,845	-0.01%
2020/07/28	4	28.61	15	28.28	27.40	-11	8,775	-0.13%
2020/07/27	3	28.60	1	28.65	28.55	2	8,632	0.02%
2020/07/24	9	28.85	1	28.95	27.95	8	8,703	0.09%
2020/07/21	0	0.00	2	27.73	27.85	-2	8,790	-0.02%
2020/07/20	1	26.45	11	26.62	26.90	-10	9,037	-0.11%
2020/07/17	2	27.43	0	0.00	27.05	2	9,148	0.02%
2020/07/16	0	0.00	11	27.94	28.05	-11	9,131	-0.12%
2020/07/15	1	28.90	0	0.00	28.65	1	9,100	0.01%
2020/07/14	18	29.95	10	29.80	29.35	8	9,016	0.09%
2020/07/13	10	29.25	1	29.80	30.15	9	8,848	0.10%
2020/07/10	1.1	29.17	0	0.00	28.95	1.1	8,720	0.01%
2020/07/09	5	29.35	1	29.80	29.70	4	8,548	0.05%
2020/07/08	31	29.70	25	29.90	29.45	6	8,462	0.07%
2020/07/02	10	30.00	2	29.90	29.80	8	8,010	0.10%
2020/07/01	0	0.00	1	28.70	28.50	-1	7,748	-0.01%
2020/06/29	1	28.00	0	0.00	27.85	1	7,753	0.01%
2020/06/22	1	29.25	1	28.60	28.60	0	7,503	0.00%
2020/06/19	0	0.00	1	29.50	28.30	-1	7,478	-0.01%
2020/06/16	1	28.45	0	0.00	28.35	1	7,218	0.01%
2020/06/15	25	28.54	26	28.79	28.05	-1	7,204	-0.01%
2020/06/12	1	28.40	1	28.70	29.65	0	7,134	0.00%
2020/06/11	1	30.15	1	29.80	29.20	0	7,085	0.00%
2020/06/10	1	29.15	1	29.35	30.00	0	6,942	0.00%
2020/06/09	2	28.40	12	28.21	28.30	-10	6,772	-0.15%
2020/06/08	33	30.11	22	29.17	29.10	11	6,677	0.16%
2020/06/05	0	0.00	77	29.11	29.10	-77	6,346	-1.21%
2020/06/04	56	29.21	122	29.35	29.30	-66	6,172	-1.07%	大賣/
2020/06/03	100	27.36	85	27.93	28.95	15	5,701	0.26%
2020/06/02	133	25.85	6	25.72	27.00	127	4,644	2.73%	大買/鉅額交易
2020/05/25	0	0.00	1	24.00	24.05	-1	4,203	-0.02%
2020/05/22	0	0.00	4	24.35	23.95	-4	4,188	-0.10%
2020/05/20	1	24.00	0	0.00	24.05	1	4,110	0.02%
2020/05/19	4	23.90	0	0.00	23.80	4	4,052	0.10%
2020/05/15	0	0.00	2	24.25	23.25	-2	3,969	-0.05%
2020/05/13	1	24.60	0	0.00	25.00	1	3,803	0.03%
2020/05/08	0	0.00	5	25.05	24.90	-5	3,709	-0.13%
2020/05/07	10	25.05	5	24.95	24.95	5	3,674	0.14%
2020/05/06	0	0.00	25	24.73	25.05	-25	3,624	-0.69%
2020/05/05	4	24.70	7	24.94	25.40	-3	3,573	-0.08%
2020/04/30	5	24.60	11	24.62	24.55	-6	3,499	-0.17%
2020/04/29	11	25.05	2	24.70	24.40	9	3,496	0.26%
2020/04/28	0	0.00	1	23.95	24.15	-1	3,405	-0.03%
2020/04/27	2	23.60	20	23.86	23.85	-18	3,390	-0.53%
2020/04/24	4	23.91	0	0.00	23.70	4	3,331	0.12%
2020/04/23	21	24.45	0	0.00	24.05	21	3,179	0.66%
2020/04/22	2	22.35	0	0.00	23.20	2	2,893	0.07%
2020/04/20	7	21.86	0	0.00	22.00	7	2,755	0.25%
2020/04/17	3	21.47	1	21.90	21.50	2	2,740	0.07%
2020/04/16	0	0.00	1	21.25	21.50	-1	2,717	-0.04%
2020/04/15	7	21.24	0	0.00	21.30	7	2,700	0.26%
2020/04/14	2	20.78	0	0.00	20.95	2	2,702	0.07%
2020/04/13	2	20.60	0	0.00	20.25	2	2,701	0.07%
2020/04/01	1	19.10	0	0.00	19.10	1	2,806	0.04%
2020/03/20	0	0.00	8	14.30	15.05	-8	3,060	-0.26%
2020/03/19	0	0.00	25	14.30	13.70	-25	3,048	-0.82%
2020/03/18	1	16.25	1	15.90	15.20	0	2,956	0.00%
2020/03/16	0	0.00	6	19.65	17.90	-6	2,799	-0.21%
2020/03/10	0	0.00	18	24.60	24.75	-18	2,605	-0.69%
2020/03/09	0	0.00	1	24.55	24.05	-1	2,601	-0.04%
2020/03/06	1	25.45	0	0.00	25.40	1	2,586	0.04%
2020/03/05	3	25.90	12	25.78	25.70	-9	2,633	-0.34%
2020/03/04	1	25.25	5	25.41	25.65	-4	2,653	-0.15%
2020/02/27	5	24.76	2	24.45	24.30	3	2,625	0.11%
2020/02/26	1	25.05	2	25.58	25.60	-1	2,597	-0.04%
2020/02/24	7	25.10	0	0.00	24.90	7	2,563	0.27%
2020/02/21	4	25.09	0	0.00	25.15	4	2,555	0.16%
2020/02/20	0	0.00	2	25.15	25.10	-2	2,554	-0.08%
2020/02/14	0	0.00	0.1	24.65	24.75	-0.1	2,558	0.00%
2020/02/13	0	0.00	3	25.00	24.65	-3	2,571	-0.12%
2020/02/11	2	24.50	0	0.00	24.50	2	2,553	0.08%
2020/02/06	0	0.00	1	23.85	24.25	-1	2,544	-0.04%
2020/02/05	1	23.15	0	0.00	23.25	1	2,533	0.04%
2020/01/15	0	0.00	1	27.65	27.85	-1	2,687	-0.04%
2020/01/09	1	26.90	0	0.00	26.85	1	2,658	0.04%
2020/01/03	0	0.00	1	28.50	28.25	-1	2,842	-0.04%
2019/12/31	0	0.00	2	27.70	27.70	-2	2,787	-0.07%
2019/12/27	0	0.00	7	28.18	28.35	-7	2,757	-0.25%
2019/12/26	12.1	28.11	1	28.35	28.30	11.1	2,692	0.41%
2019/12/25	3	27.62	2	27.60	27.80	1	2,500	0.04%
2019/12/24	2	26.93	0	0.00	26.55	2	2,413	0.08%
2019/12/06	0	0.00	1	25.85	26.05	-1	3,059	-0.03%
2019/12/05	1	26.30	0	0.00	25.90	1	3,217	0.03%
2019/12/04	0	0.00	1	26.00	25.90	-1	3,421	-0.03%
2019/12/03	1	25.40	0	0.00	25.35	1	3,454	0.03%
2019/11/08	1	27.50	0	0.00	27.65	1	4,518	0.02%
2019/10/31	4	29.85	4	29.58	28.70	0	4,584	0.00%
2019/10/30	1	29.00	1	29.15	29.00	0	4,501	0.00%
2019/10/23	2	28.70	2	29.10	29.05	0	4,657	0.00%
2019/10/21	0.3	28.40	0	0.00	28.40	0.3	4,629	0.01%
2019/10/17	1	28.40	1	28.35	28.35	0	4,729	0.00%
2019/10/16	1	28.50	0	0.00	28.70	1	4,749	0.02%
2019/10/14	0.1	27.35	0	0.00	27.45	0.1	4,644	0.00%
2019/09/06	16	28.97	16	29.12	28.60	0	5,543	0.00%
2019/09/05	1	28.90	1	29.00	28.50	0	5,199	0.00%
2019/09/03	7	28.74	6	29.43	28.90	1	5,107	0.02%
2019/09/02	1	28.80	12	28.19	29.00	-11	4,945	-0.22%
2019/08/30	8	27.69	6	28.07	27.35	2	4,867	0.04%
2019/08/29	0	0.00	1	27.95	27.95	-1	4,679	-0.02%
2019/08/28	3	27.83	1	28.20	27.70	2	4,637	0.04%
2019/08/27	0	0.00	11	27.58	27.70	-11	4,575	-0.24%
2019/08/26	5	26.96	2	27.00	26.90	3	4,495	0.07%
2019/08/23	1	27.80	0	0.00	27.45	1	4,454	0.02%
2019/08/22	2	27.28	1	27.10	27.05	1	4,329	0.02%
2019/08/21	5	26.84	3	26.77	26.75	2	4,229	0.05%
2019/08/20	12	26.80	1	26.85	26.50	11	4,192	0.26%
2019/08/19	2	26.48	2	26.40	26.25	0	4,110	0.00%
2019/08/16	2	26.38	4	26.04	25.80	-2	4,037	-0.05%
2019/08/15	7	25.60	6	25.98	26.15	1	3,992	0.03%
2019/08/14	1	25.80	1	25.80	25.70	0	3,939	0.00%
2019/08/13	2	25.90	2	25.85	25.75	0	3,863	0.00%
2019/08/12	1	25.95	0	0.00	25.95	1	3,757	0.03%
2019/07/30	0	0.00	1	25.70	25.65	-1	4,010	-0.02%
2019/07/24	1	26.70	0	0.00	26.65	1	3,979	0.03%
2019/07/18	1	26.45	5	26.15	25.65	-4	3,996	-0.10%
2019/07/16	9	26.91	6	26.82	26.70	3	4,076	0.07%
2019/07/12	5	27.00	3	27.10	27.05	2	4,299	0.05%
2019/07/11	1	26.80	1	26.85	26.80	0	4,408	0.00%
2019/07/10	1	27.10	1	27.20	27.20	0	4,515	0.00%
2019/07/08	7	27.93	11	27.73	27.45	-4	5,160	-0.08%
2019/07/05	17	26.97	13	27.36	27.00	4	5,857	0.07%
2019/07/04	0	0.00	2	26.65	26.75	-2	5,700	-0.04%
2019/07/03	1	25.70	1	25.20	25.20	0	5,573	0.00%
2019/07/02	2	26.38	0	0.00	25.90	2	5,601	0.04%
2019/06/28	0	0.00	1	25.40	25.30	-1	5,626	-0.02%
2019/06/27	0	0.00	3	25.35	25.35	-3	5,719	-0.05%
2019/06/20	0	0.00	1	26.40	26.05	-1	5,935	-0.02%
2019/06/18	4	25.70	4	25.38	25.30	0	6,078	0.00%
2019/06/13	1	25.00	0	0.00	24.75	1	6,247	0.02%
2019/05/15	15	24.87	15	25.10	25.05	0	7,709	0.00%
2019/05/14	2	23.40	2	24.50	24.55	0	8,016	0.00%
2019/05/13	0	0.00	2	24.25	23.30	-2	8,253	-0.02%
2019/05/07	1	26.60	1	26.90	26.65	0	8,903	0.00%
2019/05/06	1	26.95	2	26.40	26.30	-1	8,994	-0.01%
2019/05/03	3	27.45	2	27.58	27.60	1	9,300	0.01%
2019/05/02	1	27.00	1	27.25	27.35	0	9,345	0.00%
2019/04/30	1	26.95	1	26.75	27.20	0	9,520	0.00%
2019/04/26	0	0.00	1	27.30	27.30	-1	9,797	-0.01%
2019/04/24	1	28.80	3	28.75	28.35	-2	10,373	-0.02%
2019/04/23	3	28.72	7	28.46	28.75	-4	10,579	-0.04%
2019/04/22	8	29.02	0	0.00	28.80	8	10,535	0.08%
2019/04/18	1	30.05	21	29.88	28.65	-20	10,517	-0.19%
2019/04/17	2	30.13	3	29.97	29.85	-1	10,458	-0.01%
2019/04/16	1	29.60	3	29.83	30.15	-2	10,576	-0.02%
2019/04/15	3	29.67	1	29.80	29.25	2	10,637	0.02%
2019/04/12	3	30.85	1	29.80	29.05	2	10,596	0.02%
2019/04/11	17	30.37	50	30.83	30.70	-33	10,145	-0.33%
2019/04/10	14	28.26	2	28.25	28.55	12	9,180	0.13%
2019/04/09	13	28.03	3	28.07	27.85	10	9,094	0.11%
2019/04/08	1	28.20	1	27.85	27.50	0	9,061	0.00%
2019/04/03	5	27.58	3	27.67	27.60	2	9,079	0.02%
2019/04/02	1	27.65	1	27.20	27.25	0	9,083	0.00%
2019/04/01	3	27.23	3	27.40	27.30	0	9,101	0.00%
2019/03/29	1	26.80	2	26.85	26.65	-1	9,054	-0.01%
2019/03/28	1	27.00	1	27.00	26.65	0	9,332	0.00%
2019/03/22	1	27.45	0	0.00	27.15	1	9,900	0.01%
2019/03/21	1	27.10	1	27.65	27.55	0	10,038	0.00%
2019/03/20	1	26.85	1	26.60	26.55	0	10,738	0.00%
2019/03/19	2	26.55	2	26.73	26.70	0	10,914	0.00%
2019/03/18	1	27.30	1	26.15	26.25	0	10,916	0.00%
2019/03/15	1	27.75	1	27.80	27.15	0	10,826	0.00%
2019/03/14	1	28.20	1	28.05	27.70	0	10,870	0.00%
2019/03/13	2	27.98	2	28.05	28.00	0	11,142	0.00%
2019/03/12	3	27.87	3	27.78	27.70	0	11,336	0.00%
2019/03/11	2	27.45	2	27.48	27.50	0	11,605	0.00%
2019/03/08	6	27.98	1	28.00	27.70	5	12,319	0.04%
2019/03/07	3	28.87	3	28.85	28.50	0	13,170	0.00%
2019/03/06	6	28.72	6	28.71	28.70	0	13,509	0.00%
2019/03/05	7	28.86	2	28.80	28.75	5	13,769	0.04%
2019/03/04	1	28.90	1	28.85	29.30	0	13,904	0.00%
2019/02/27	0	0.00	6	28.50	28.75	-6	13,919	-0.04%
2019/02/26	3	30.50	1	29.80	29.45	2	13,911	0.01%
2019/02/25	2	30.50	0	0.00	30.25	2	13,990	0.01%
2019/02/22	5	30.67	4	30.38	30.10	1	14,172	0.01%
2019/02/21	4	30.13	5	30.08	30.20	-1	14,153	-0.01%
2019/02/20	4	30.41	3	30.43	30.15	1	14,199	0.01%
2019/02/19	4	30.20	6	30.41	30.15	-2	14,224	-0.01%
2019/02/18	21	30.20	1	30.65	29.95	20	14,215	0.14%
2019/02/15	7	31.85	5	31.59	31.00	2	14,082	0.01%
2019/02/14	3	31.55	8	31.68	31.25	-5	13,848	-0.04%
2019/02/13	33	31.77	28	32.04	31.35	5	13,838	0.04%
2019/02/12	31	30.84	32	31.03	31.30	-1	13,648	-0.01%
2019/02/11	3	30.63	19	31.10	31.15	-16	13,564	-0.12%
2019/01/30	2	28.70	1	28.60	28.55	1	13,213	0.01%
2019/01/29	1	29.05	6	28.92	28.90	-5	13,385	-0.04%
2019/01/28	3	29.28	3	29.23	29.00	0	13,834	0.00%
2019/01/25	27	28.86	22	28.79	28.75	5	14,039	0.04%
2019/01/24	32	29.08	32	28.68	28.40	0	14,141	0.00%
2019/01/23	27	28.01	27	28.12	28.25	0	13,989	0.00%
2019/01/22	24	28.97	32	28.96	28.10	-8	14,086	-0.06%
2019/01/21	37	29.29	77	29.39	28.80	-40	13,979	-0.29%
2019/01/18	10	28.69	8	28.68	29.05	2	13,906	0.01%
2019/01/17	43	28.65	41	28.86	28.40	2	13,893	0.01%
2019/01/16	21	27.64	21	27.64	28.95	0	13,553	0.00%
2019/01/15	16	27.33	18	27.34	27.05	-2	13,306	-0.02%
2019/01/14	2	26.18	0	0.00	26.25	2	13,137	0.02%
2019/01/11	5	26.75	2	26.75	26.40	3	13,213	0.02%
2019/01/10	0	0.00	3	26.58	26.85	-3	13,196	-0.02%
2019/01/09	10	27.12	9	27.11	26.40	1	13,169	0.01%
2019/01/08	3	27.03	2	26.88	26.75	1	13,080	0.01%
2019/01/07	3	26.17	3	26.67	26.85	0	12,900	0.00%
2019/01/04	5	24.50	0	0.00	24.45	5	12,832	0.04%
2019/01/03	3	25.72	1	25.50	25.45	2	12,756	0.02%
2019/01/02	0	0.00	2	25.88	25.70	-2	12,860	-0.02%
2018/12/28	1	25.40	0	0.00	25.45	1	12,985	0.01%
2018/12/27	3	25.57	3	25.65	25.45	0	13,109	0.00%
2018/12/26	10	25.71	5	25.80	24.95	5	13,064	0.04%
2018/12/25	2	25.38	3	25.62	25.60	-1	13,032	-0.01%
2018/12/24	7	26.44	6	26.60	26.50	1	12,977	0.01%
2018/12/22	3	26.33	4	26.45	26.25	-1	13,007	-0.01%
2018/12/21	15	26.30	20	26.39	26.95	-5	13,020	-0.04%
2018/12/20	6	25.45	7	25.28	25.65	-1	12,743	-0.01%
2018/12/19	10	25.60	10	25.51	25.45	0	12,634	0.00%
2018/12/18	3	26.28	3	26.15	26.00	0	12,559	0.00%
2018/12/17	3	27.55	2	28.00	27.25	1	12,402	0.01%
2018/12/14	11	27.87	5	27.57	27.70	6	12,378	0.05%
2018/12/13	12	29.80	7	29.67	28.80	5	12,204	0.04%
2018/12/12	0	0.00	1	28.65	29.70	-1	11,430	-0.01%
2018/12/11	1	27.20	0	0.00	27.00	1	11,257	0.01%
2018/12/10	0	0.00	1	27.45	26.70	-1	11,295	-0.01%
2018/12/07	0	0.00	1	28.50	28.10	-1	11,245	-0.01%
2018/12/06	2	28.75	16	29.64	27.55	-14	11,175	-0.13%
2018/12/05	2	30.45	0	0.00	30.25	2	10,997	0.02%
2018/12/04	7	31.75	10	31.61	31.50	-3	10,949	-0.03%
2018/12/03	9	32.06	3	32.73	31.90	6	10,750	0.06%
2018/11/30	1,019	30.14	7	31.03	31.25	1,012	10,080	10.04%	大買/鉅額交易
2018/11/29	7	27.66	8	28.16	28.45	-1	9,212	-0.01%
2018/11/28	3	25.42	5	25.13	25.90	-2	8,915	-0.02%
2018/11/27	11	24.64	13	24.47	24.80	-2	8,751	-0.02%
2018/11/26	2	23.93	6	23.74	23.75	-4	8,657	-0.05%
2018/11/22	5	25.70	5	25.80	24.25	0	9,015	0.00%
2018/11/21	6	26.13	1	26.10	25.55	5	8,951	0.06%
2018/11/20	1	25.40	2	25.50	25.75	-1	8,885	-0.01%
2018/11/19	1	25.35	0	0.00	25.65	1	8,898	0.01%
2018/11/15	0	0.00	1	24.50	24.45	-1	9,163	-0.01%
2018/11/14	1	24.60	0	0.00	24.10	1	9,169	0.01%
2018/11/12	0	0.00	3	23.58	24.10	-3	9,232	-0.03%
2018/11/09	2	23.63	0	0.00	23.80	2	9,218	0.02%
2018/11/07	11	25.56	9	25.63	25.80	2	9,204	0.02%
2018/11/06	1	24.50	1	25.10	24.30	0	9,220	0.00%
2018/11/05	11	26.98	0	0.00	25.75	11	9,225	0.12%
2018/11/02	2	25.00	13	25.83	26.00	-11	8,734	-0.13%
2018/11/01	4	23.49	1	23.30	23.65	3	8,434	0.04%
2018/10/31	0	0.00	10	21.73	22.25	-10	8,304	-0.12%
2018/10/29	2	20.60	30	20.60	20.30	-28	8,095	-0.35%
2018/10/26	2	20.63	3	20.93	20.30	-1	8,223	-0.01%
2018/10/25	4	21.25	0	0.00	20.75	4	8,232	0.05%
2018/10/23	0	0.00	1	23.45	23.00	-1	8,421	-0.01%
2018/10/19	1	23.20	1	23.00	23.25	0	8,669	0.00%
2018/10/18	3	24.50	2	24.73	24.50	1	8,841	0.01%
2018/10/17	2	24.79	0	0.00	24.25	2	8,960	0.02%
2018/10/16	1	25.18	0	0.00	24.50	1	9,063	0.01%
2018/10/15	0	0.00	1	24.90	24.75	-1	9,181	-0.01%
2018/10/12	2	23.83	17	22.97	24.05	-15	9,501	-0.16%
2018/10/11	0	0.00	1	23.40	23.05	-1	9,716	-0.01%
2018/10/09	3	25.88	2	25.33	25.60	1	9,883	0.01%
2018/10/05	1	28.90	0	0.00	28.60	1	9,810	0.01%
2018/10/02	0	0.00	1	33.40	33.40	-1	10,174	-0.01%
2018/10/01	0	0.00	2	33.05	33.00	-2	10,261	-0.02%
2018/09/26	1	34.30	2	34.43	33.65	-1	10,919	-0.01%
2018/09/25	5	33.55	5	33.95	33.95	0	11,420	0.00%
2018/09/20	1	32.35	1	32.55	31.60	0	11,692	0.00%
2018/09/19	1	33.80	4	33.90	33.20	-3	11,730	-0.03%
2018/09/18	5	33.69	2	33.43	33.20	3	11,875	0.03%
2018/09/17	2	34.03	1	33.95	34.35	1	11,951	0.01%
2018/09/14	9	34.59	14	34.66	34.65	-5	12,053	-0.04%
2018/09/13	3	34.30	1	34.50	33.45	2	12,211	0.02%
2018/09/12	2	34.13	1	33.95	33.95	1	12,365	0.01%
2018/09/11	0	0.00	4	34.13	34.10	-4	12,775	-0.03%
2018/09/10	17	35.06	4	34.10	33.50	13	12,938	0.10%
2018/09/07	3	38.00	0	0.00	37.20	3	13,031	0.02%
2018/09/06	0	0.00	1	38.60	38.20	-1	13,277	-0.01%
2018/09/04	1	39.20	1	39.70	40.35	0	14,177	0.00%
2018/09/03	0	0.00	3	40.33	38.80	-3	14,395	-0.02%
2018/08/30	5	42.22	6	41.77	41.85	-1	14,713	-0.01%
2018/08/29	41	40.14	53	40.67	40.90	-12	14,755	-0.08%
2018/08/28	1	39.45	2	39.05	39.00	-1	14,992	-0.01%
2018/08/27	18	39.38	17	39.75	39.60	1	15,665	0.01%
2018/08/24	3	37.58	3	37.65	38.35	0	16,260	0.00%
2018/08/23	4	38.61	4	38.95	37.90	0	16,866	0.00%
2018/08/22	3	38.02	4	38.46	39.20	-1	17,355	-0.01%
2018/08/21	3	37.10	8	36.50	37.20	-5	17,414	-0.03%
2018/08/20	2	35.95	4	36.11	36.05	-2	17,824	-0.01%
2018/08/17	4	37.46	5	37.98	37.05	-1	18,015	-0.01%
2018/08/16	4	37.16	40.2	36.49	37.80	-36.2	18,146	-0.20%
2018/08/15	3	37.53	2	37.65	37.40	1	18,284	0.01%
2018/08/14	23	37.96	3	38.58	39.20	20	18,368	0.11%
2018/08/13	20	38.20	33	39.51	37.45	-13	18,516	-0.07%
2018/08/10	12	42.73	12	42.73	41.00	0	18,671	0.00%
2018/08/09	1	44.75	1	45.20	44.70	0	18,662	0.00%
2018/08/08	0	0.00	2	45.78	44.60	-2	19,369	-0.01%
2018/08/07	10	45.33	13	45.37	45.30	-3	19,748	-0.02%
2018/08/06	5	44.59	2	44.65	44.50	3	19,966	0.02%
2018/08/03	3	44.73	2	44.08	45.10	1	20,087	0.00%
2018/08/02	3	44.68	11	45.73	43.25	-8	20,151	-0.04%
2018/08/01	1	47.25	1	47.55	46.35	0	20,139	0.00%
2018/07/31	7	46.45	6	46.89	47.00	1	20,239	0.00%
2018/07/30	40	47.91	35	48.59	46.45	5	20,574	0.02%
2018/07/27	10	48.53	6	48.44	48.65	4	20,620	0.02%
2018/07/26	15	47.10	18	46.87	47.65	-3	20,598	-0.01%
2018/07/25	3	47.33	30	46.39	47.10	-27	20,590	-0.13%
2018/07/24	8	44.92	1	44.55	44.95	7	20,477	0.03%
2018/07/23	2	43.90	1	44.20	43.50	1	20,442	0.00%
2018/07/20	2	45.58	12	43.91	43.50	-10	20,453	-0.05%
2018/07/19	1	44.20	2	44.30	44.80	-1	20,503	0.00%
2018/07/18	13	50.06	18	49.92	45.85	-5	20,485	-0.02%
2018/07/17	13	51.38	0	0.00	50.90	13	20,276	0.06%
2018/07/12	0	0.00	6	51.53	52.60	-6	20,531	-0.03%
2018/07/11	0	0.00	1	51.70	51.80	-1	20,832	0.00%
2018/07/06	2	55.20	1	54.90	55.50	1	20,896	0.00%
2018/07/05	16	59.95	2	59.55	57.90	14	20,969	0.07%
2018/07/04	3	60.97	1	60.40	59.30	2	20,875	0.01%
2018/07/03	22	61.78	27	61.77	61.50	-5	20,903	-0.02%
2018/07/02	32	59.75	30	60.03	59.30	2	20,719	0.01%
2018/06/28	1	57.50	1	57.90	55.80	0	20,679	0.00%
2018/06/27	2	58.85	3	59.10	57.60	-1	21,421	0.00%
2018/06/26	0	0.00	2	56.00	57.60	-2	21,661	-0.01%
2018/06/25	3	57.23	10	56.40	56.70	-7	22,331	-0.03%
2018/06/22	8	58.33	9	59.58	58.40	-1	22,758	0.00%
2018/06/21	7	58.27	1	58.10	57.80	6	22,747	0.03%
2018/06/20	7	58.74	1	57.70	57.60	6	22,667	0.03%
2018/06/19	7	57.29	0	0.00	57.00	7	22,460	0.03%
2018/06/15	22	60.63	0	0.00	59.50	22	22,427	0.10%
2018/06/14	7	60.70	1	60.70	59.60	6	22,244	0.03%
2018/06/13	35	61.88	40	59.29	58.70	-5	21,992	-0.02%
2018/06/12	23	61.90	7	63.96	65.10	16	21,603	0.07%
2018/06/11	1	60.90	0	0.00	60.00	1	21,153	0.00%
2018/06/07	2	59.80	0	0.00	59.80	2	20,875	0.01%
2018/06/06	0	0.00	1	60.60	60.60	-1	20,827	0.00%
2018/06/05	4	60.05	2	62.05	60.60	2	21,042	0.01%
2018/06/04	22	69.01	8	66.19	64.40	14	20,988	0.07%
2018/06/01	37	61.81	45	64.36	66.60	-8	20,470	-0.04%
2018/05/31	37	63.37	33	64.02	60.60	4	19,774	0.02%
2018/05/30	5	60.38	22	60.16	61.20	-17	19,175	-0.09%
2018/05/29	2	56.70	39	57.04	57.20	-37	18,789	-0.20%
2018/05/28	19	55.72	16	56.28	56.70	3	18,734	0.02%
2018/05/25	25	53.90	21	53.45	53.80	4	18,330	0.02%
2018/05/24	10	51.74	7	52.20	51.80	3	18,130	0.02%
2018/05/23	7	50.24	6	50.83	50.10	1	18,104	0.01%
2018/05/22	0	0.00	1	50.70	50.70	-1	17,897	-0.01%
2018/05/21	10	50.81	10	50.80	50.60	0	17,741	0.00%
2018/05/18	26	54.71	5	55.44	52.10	21	17,470	0.12%
2018/05/17	10	58.25	14	59.73	57.30	-4	17,203	-0.02%
2018/05/16	30	59.93	19	59.92	58.20	11	17,002	0.06%
2018/05/15	3	57.17	15	58.51	59.10	-12	16,351	-0.07%
2018/05/14	1	52.20	2	53.65	53.80	-1	16,107	-0.01%
2018/05/11	0	0.00	5	51.76	50.60	-5	15,878	-0.03%
2018/05/10	0	0.00	4	52.58	52.60	-4	15,750	-0.03%
2018/05/08	4	52.38	0	0.00	51.60	4	15,544	0.03%
2018/05/07	18	53.44	11	52.53	54.00	7	15,424	0.05%
2018/05/04	0	0.00	4	50.08	51.00	-4	15,013	-0.03%
2018/05/03	0	0.00	3	48.80	48.50	-3	14,859	-0.02%
2018/05/02	1	49.00	0	0.00	48.10	1	15,094	0.01%
2018/04/30	0	0.00	2	49.80	50.50	-2	15,025	-0.01%
2018/04/27	1	47.85	1	48.00	48.65	0	15,052	0.00%
2018/04/25	6	48.00	0	0.00	46.90	6	15,449	0.04%
2018/04/24	5	46.12	5	47.96	47.75	0	15,601	0.00%
2018/04/23	5	49.20	0	0.00	47.65	5	15,674	0.03%
2018/04/20	1	48.65	0	0.00	50.00	1	16,131	0.01%
2018/04/19	2	48.80	2	49.83	49.90	0	16,878	0.00%
2018/04/18	4	48.40	3	49.50	49.05	1	16,811	0.01%
2018/04/17	5	49.58	1	48.00	47.55	4	16,604	0.02%
2018/04/13	15	53.03	16	53.48	54.60	-1	16,165	-0.01%
2018/04/11	2	56.00	3	56.47	57.30	-1	16,235	-0.01%
2018/04/10	0	0.00	12	52.43	52.40	-12	16,328	-0.07%
2018/04/09	21	56.60	0	0.00	54.00	21	16,599	0.13%
2018/04/03	28	54.78	24	52.10	55.50	4	16,941	0.02%
2018/04/02	8	50.45	25	50.50	50.60	-17	16,618	-0.10%
2018/03/31	26	50.05	27	50.24	49.80	-1	16,814	-0.01%
2018/03/30	5	50.12	14	50.48	49.50	-9	16,775	-0.05%
2018/03/29	10	46.68	1	47.75	48.35	9	15,886	0.06%
2018/03/28	1	45.75	19	47.28	46.50	-18	15,454	-0.12%
2018/03/27	13	44.42	21	44.87	46.40	-8	14,681	-0.05%
2018/03/26	3	41.37	6	41.66	42.20	-3	14,229	-0.02%
2018/03/23	1	39.70	0	0.00	39.50	1	14,181	0.01%
2018/03/22	3	41.23	3	41.50	41.00	0	14,100	0.00%
2018/03/21	0	0.00	10	40.97	42.00	-10	13,843	-0.07%
2018/03/20	3	39.75	1	40.15	39.75	2	13,608	0.01%
2018/03/19	0	0.00	3	40.60	40.45	-3	13,536	-0.02%
2018/03/16	1	39.70	2	40.20	39.60	-1	13,452	-0.01%
2018/03/15	6	39.65	0	0.00	39.70	6	13,402	0.04%
2018/03/14	8	40.55	5	40.75	40.30	3	13,392	0.02%
2018/03/13	10	40.05	0	0.00	39.85	10	13,261	0.08%
2018/03/12	0	0.00	2	40.35	40.20	-2	13,267	-0.02%
2018/03/09	3	39.93	7	40.68	39.40	-4	13,276	-0.03%
2018/03/08	16	39.98	10	39.63	40.65	6	13,007	0.05%
2018/03/07	14	39.10	7	39.09	37.80	7	12,640	0.06%
2018/03/06	0	0.00	1	38.00	37.75	-1	12,779	-0.01%
2018/03/05	4	38.61	0	0.00	37.50	4	13,422	0.03%
2018/03/02	14	39.32	20	39.57	39.10	-6	13,869	-0.04%
2018/03/01	5	38.43	11	38.85	39.40	-6	13,587	-0.04%
2018/02/26	2	38.50	0	0.00	37.65	2	13,563	0.01%
2018/02/23	3	38.07	3	37.92	37.65	0	13,544	0.00%
2018/02/22	3	35.53	1	35.70	35.65	2	13,578	0.01%
2018/02/21	0	0.00	16	35.46	35.50	-16	13,554	-0.12%
2018/02/12	13	33.16	1	32.80	33.90	12	13,482	0.09%
2018/02/08	1	33.80	10	33.70	33.20	-9	13,354	-0.07%
2018/02/07	0	0.00	2	34.50	34.60	-2	13,440	-0.01%
2018/02/06	10	33.00	14	32.49	32.35	-4	13,389	-0.03%
2018/02/05	1	35.70	0	0.00	35.80	1	13,266	0.01%
2018/02/02	2	36.48	1	37.15	36.30	1	13,266	0.01%
2018/02/01	2	36.88	1	37.20	36.60	1	13,289	0.01%
2018/01/31	3	36.60	3	37.12	36.45	0	13,308	0.00%
2018/01/30	8	37.65	21	37.73	36.90	-13	13,336	-0.10%
2018/01/29	13	38.85	0	0.00	38.25	13	13,305	0.10%
2018/01/26	16	37.59	9	38.22	38.95	7	13,367	0.05%
2018/01/25	11	39.52	13	39.90	37.90	-2	13,386	-0.01%
2018/01/24	5	38.69	6	39.08	38.70	-1	13,297	-0.01%
2018/01/23	1	39.85	6	38.88	38.30	-5	13,411	-0.04%
2018/01/22	2	39.30	2	39.38	39.40	0	13,872	0.00%
2018/01/19	14	39.86	2	39.65	39.90	12	14,166	0.08%
2018/01/18	16	39.40	21	40.02	38.90	-5	13,806	-0.04%
2018/01/17	23	39.44	10	38.61	39.70	13	13,511	0.10%
2018/01/16	89	37.63	4	38.01	38.55	85	13,081	0.65%
2018/01/15	302	36.49	101	36.27	38.10	201	12,653	1.59%	大買/大賣/鉅額交易
2018/01/12	1	35.25	1	34.90	34.65	0	11,733	0.00%
2018/01/11	2	33.93	2	33.85	34.10	0	11,646	0.00%
2018/01/10	31	33.43	0	0.00	33.40	31	11,639	0.27%
2018/01/09	1	34.80	2	34.18	33.95	-1	11,694	-0.01%
2018/01/08	26	35.35	10	35.41	34.35	16	11,867	0.13%
2018/01/05	20	36.18	6	36.04	36.15	14	11,897	0.12%
2018/01/04	20	35.40	12	35.32	35.30	8	11,835	0.07%
2018/01/03	14	33.27	1	33.15	33.55	13	11,730	0.11%
2018/01/02	1	31.95	21	30.40	32.40	-20	11,342	-0.18%