強茂 (2481)-新光-台南券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股
1260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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/10	0	0.00	1	55.50	55.40	-1	1,281	-0.08%
2024/05/09	1.5	55.47	0	0.00	55.20	1.5	1,278	0.12%
2024/05/07	1.1	55.59	0	0.00	55.70	1.1	1,278	0.09%
2024/05/03	6	56.40	0	0.00	56.30	6	1,279	0.47%
2024/05/02	0.1	55.90	0	0.00	55.80	0.1	1,279	0.00%
2024/04/30	1	56.80	0	0.00	56.70	1	1,284	0.08%
2024/04/29	0	0.00	0	56.30	56.30	0	1,259	0.00%
2024/04/25	0	54.60	0	0.00	54.50	0	1,270	0.00%
2024/04/24	0	0.00	1	54.80	55.50	-1	1,283	-0.08%
2024/04/23	0	0.00	2	53.70	53.70	-2	1,372	-0.15%
2024/04/22	2	53.00	0	0.00	52.80	2	1,406	0.14%
2024/04/19	2	54.60	0	0.00	53.80	2	1,403	0.14%
2024/04/17	1	56.60	4	56.95	56.80	-3	1,395	-0.21%
2024/04/16	3	55.80	3	55.27	55.80	0	1,411	0.00%
2024/04/15	0	0.00	0	58.97	58.30	0	1,390	0.00%
2024/04/12	1	59.00	0.1	59.32	59.40	0.9	1,385	0.06%
2024/04/11	2	58.65	0	59.40	59.70	2	1,380	0.14%
2024/04/10	0	59.30	6	59.57	59.70	-6	1,397	-0.43%
2024/04/09	8	58.71	8.2	58.90	59.20	-0.2	1,436	-0.01%
2024/04/08	5	58.92	0.1	58.80	59.10	4.9	1,462	0.34%
2024/04/03	1	57.60	3	57.70	58.20	-2	1,459	-0.14%
2024/04/02	0	0.00	1	57.80	57.80	-1	1,479	-0.07%
2024/04/01	5	57.60	0	0.00	57.80	5	1,497	0.33%
2024/03/29	0	56.91	0	0.00	56.90	0	1,505	0.00%
2024/03/28	1	57.90	0	0.00	57.40	1	1,568	0.06%
2024/03/27	1	57.30	14	57.42	57.70	-13	1,591	-0.82%
2024/03/26	0.1	58.00	25	57.26	56.70	-24.9	1,581	-1.57%
2024/03/25	2.1	58.75	1	58.30	57.80	1.1	1,625	0.07%
2024/03/22	9	57.77	2	57.80	57.70	7	1,668	0.42%
2024/03/21	29	57.00	1.4	57.06	57.00	27.6	1,777	1.55%
2024/03/20	1	57.00	0	0.00	57.10	1	2,165	0.05%
2024/03/19	0	0.00	2	56.80	56.50	-2	2,247	-0.09%
2024/03/18	3.1	56.34	4	56.75	56.90	-1	2,253	-0.04%
2024/03/15	2	57.20	6	57.33	57.10	-4	2,284	-0.18%
2024/03/14	4.1	57.73	4.1	58.14	57.60	0	2,344	0.00%
2024/03/13	11	58.53	2	60.00	58.40	9	2,361	0.38%
2024/03/11	2	58.60	0	0.00	59.00	2	2,378	0.08%
2024/03/08	6.3	60.14	1	60.00	59.20	5.3	2,410	0.22%
2024/03/07	2.1	59.82	1	59.90	60.30	1.1	2,431	0.05%
2024/03/06	2	60.95	1.1	61.02	60.90	0.9	2,561	0.04%
2024/03/05	10	61.30	0	0.00	61.20	10	2,838	0.35%
2024/03/04	3	61.64	1	61.80	61.50	2	2,886	0.07%
2024/03/01	0	62.30	0	0.00	62.00	0	2,874	0.00%
2024/02/29	0	62.30	0	0.00	62.40	0	2,876	0.00%
2024/02/27	1	62.00	3	62.00	62.00	-2	2,876	-0.07%
2024/02/26	3	62.50	1	62.80	62.90	2	2,878	0.07%
2024/02/23	1.1	62.73	0	0.00	62.20	1.1	2,878	0.04%
2024/02/22	5	63.28	0	0.00	63.10	5	2,893	0.17%
2024/02/20	0	0.00	19	62.91	62.90	-19	2,896	-0.66%
2024/02/19	1	63.70	2	63.80	63.80	-1	2,891	-0.03%
2024/02/16	2	63.30	2	63.25	63.30	0	2,896	0.00%
2024/02/15	2	61.60	3	61.63	61.90	-1	2,889	-0.03%
2024/02/05	0	61.30	1	61.10	61.20	-1	2,888	-0.03%
2024/02/02	0.1	62.00	0	0.00	61.80	0.1	2,901	0.00%
2024/02/01	0	0.00	1	61.60	61.70	-1	2,905	-0.03%
2024/01/31	0.2	62.10	0	0.00	61.90	0.2	2,903	0.01%
2024/01/30	2	62.75	0	0.00	62.50	2	2,888	0.07%
2024/01/29	2	63.40	0	0.00	63.40	2	2,880	0.07%
2024/01/26	2	63.50	2	63.60	63.30	0	2,879	0.00%
2024/01/25	1	63.70	1.1	63.56	63.50	-0.1	2,885	0.00%
2024/01/24	8	64.50	5	63.90	63.90	3	2,883	0.10%
2024/01/23	2.1	63.99	4	64.23	64.30	-1.9	2,899	-0.07%
2024/01/22	1	63.40	2	63.75	63.90	-1	2,893	-0.03%
2024/01/19	1	63.20	2	63.10	63.00	-1	2,895	-0.03%
2024/01/18	7	62.81	2	62.65	62.70	5	2,899	0.17%
2024/01/17	12	64.11	7	63.50	63.10	5	2,895	0.17%
2024/01/16	0	64.60	0	0.00	64.80	0	2,802	0.00%
2024/01/15	1	63.70	0	0.00	63.80	1	2,770	0.04%
2024/01/12	1	63.01	0	0.00	63.10	1	2,793	0.04%
2024/01/11	0	0.00	0.3	63.70	63.90	-0.3	2,783	-0.01%
2024/01/10	2.3	62.95	6	62.87	62.90	-3.7	2,804	-0.13%
2024/01/09	2	63.96	0	0.00	63.90	2	2,783	0.07%
2024/01/08	5	65.34	4	65.00	64.90	1	2,771	0.04%
2024/01/05	3	64.90	0	0.00	64.70	3	2,770	0.11%
2024/01/04	3	65.03	0	0.00	65.00	3	2,764	0.11%
2024/01/03	3.1	65.10	2	65.65	65.70	1.1	2,741	0.04%
2024/01/02	3	66.70	0	67.50	66.60	3	2,686	0.11%
2023/12/29	0	67.50	9.2	67.35	67.30	-9.2	2,646	-0.35%
2023/12/28	3.1	68.04	3	67.97	67.80	0.1	2,629	0.00%
2023/12/27	1	68.60	1	68.60	68.50	0	2,589	0.00%
2023/12/26	3	69.33	4	68.93	69.00	-1	2,568	-0.04%
2023/12/25	7.2	70.59	7	70.63	69.30	0.2	2,552	0.01%
2023/12/22	7.1	69.62	20	68.90	69.60	-12.9	2,486	-0.52%
2023/12/21	1	68.80	3	68.73	68.60	-2	2,460	-0.08%
2023/12/20	11	69.34	7	69.40	68.60	4	2,439	0.16%
2023/12/19	3	69.37	6	68.77	68.50	-3	2,392	-0.13%
2023/12/18	2	69.20	271	69.65	69.30	-269	2,342	-11.48%	大賣/鉅額交易
2023/12/15	326	72.64	49.1	72.23	69.30	276.9	2,231	12.41%	大買/鉅額交易
2023/12/14	9	69.41	19.1	69.59	70.30	-10.1	1,847	-0.55%
2023/12/12	5	68.84	4	69.25	69.00	1	1,771	0.06%
2023/12/11	5	69.18	5	69.24	69.00	0	1,776	0.00%
2023/12/08	5	68.12	8.2	68.46	68.60	-3.2	1,714	-0.19%
2023/12/07	1.2	67.10	0	0.00	67.10	1.2	1,699	0.07%
2023/12/06	5.1	67.88	5	68.04	67.90	0.1	1,696	0.00%
2023/12/05	15	68.37	27	67.85	68.70	-12	1,673	-0.72%
2023/12/04	10.1	68.69	5.1	68.87	68.50	5	1,630	0.31%
2023/12/01	42	70.29	24.2	70.11	70.20	17.8	1,573	1.13%
2023/11/30	36.1	69.04	44.1	69.44	70.70	-8	1,431	-0.56%
2023/11/29	6	65.72	32	65.33	65.90	-26	1,156	-2.25%
2023/11/28	1	64.00	3	63.80	63.80	-2	1,104	-0.18%
2023/11/27	3.2	63.25	3	63.53	63.00	0.2	1,117	0.02%
2023/11/24	2	64.20	8	64.08	63.90	-6	1,137	-0.53%
2023/11/22	2	63.75	2.1	63.89	63.80	-0.1	1,142	-0.01%
2023/11/21	1	64.00	14.1	63.46	63.70	-13.1	1,146	-1.14%
2023/11/20	2	62.45	10	62.60	62.90	-8	1,139	-0.70%
2023/11/17	0	0.00	1	62.00	62.10	-1	1,144	-0.09%
2023/11/16	1	61.70	2.6	61.64	61.60	-1.6	1,148	-0.14%
2023/11/15	1	61.60	1	61.20	61.60	0	1,156	0.00%
2023/11/14	2.1	60.02	1	60.30	59.80	1.1	1,161	0.09%
2023/11/13	2	59.76	0	0.00	59.70	2	1,189	0.17%
2023/11/10	1	59.92	0	0.00	59.90	1	1,207	0.09%
2023/11/08	0	0.00	1	61.90	62.00	-1	1,248	-0.08%
2023/11/07	0	0.00	1	61.70	61.80	-1	1,291	-0.08%
2023/11/06	0	61.60	1	61.70	62.00	-1	1,393	-0.07%
2023/11/03	1	61.10	0	61.50	61.00	1	1,449	0.07%
2023/11/02	1	61.10	0	0.00	61.30	1	1,476	0.07%
2023/11/01	0	0.00	2	60.30	60.00	-2	1,499	-0.13%
2023/10/31	0.2	60.28	0	0.00	59.60	0.2	1,525	0.02%
2023/10/27	1	61.60	0	0.00	61.40	1	1,633	0.06%
2023/10/26	2	62.10	2	62.60	62.20	0	1,693	0.00%
2023/10/25	0	0.00	8	62.85	62.90	-8	1,748	-0.46%
2023/10/20	8.2	61.81	6	61.85	61.80	2.2	1,961	0.11%
2023/10/18	0	0.00	0.2	63.00	63.20	-0.2	2,129	-0.01%
2023/10/17	0	0.00	1.2	64.10	63.70	-1.2	2,201	-0.05%
2023/10/16	1	63.40	0	0.00	63.30	1	2,403	0.04%
2023/10/12	12.1	64.11	11.5	64.47	64.70	0.6	3,391	0.02%
2023/10/11	1	64.50	1.2	65.39	64.20	-0.2	3,635	-0.01%
2023/10/05	1	64.30	1	64.70	64.80	0	4,607	0.00%
2023/10/04	0.1	63.70	0.3	64.19	63.80	-0.2	5,391	0.00%
2023/10/03	1	64.60	0	65.00	64.40	1	5,595	0.02%
2023/10/02	1	64.30	0	0.00	64.60	1	5,621	0.02%
2023/09/26	2	64.55	0	0.00	64.00	2	5,682	0.04%
2023/09/25	2	64.95	1	65.00	65.10	1	5,697	0.02%
2023/09/22	0	64.20	0	0.00	64.50	0	5,702	0.00%
2023/09/21	2.1	64.46	0	0.00	64.00	2.1	5,704	0.04%
2023/09/20	0	0.00	5	65.50	65.00	-5	5,714	-0.09%
2023/09/19	2	66.15	5	66.56	65.80	-3	5,784	-0.05%
2023/09/18	2.1	67.11	2	66.95	67.10	0.1	5,793	0.00%
2023/09/15	1	66.10	0	0.00	66.40	1	5,809	0.02%
2023/09/14	5	67.10	0	0.00	67.20	5	5,800	0.09%
2023/09/13	0	0.00	1	65.70	65.80	-1	5,789	-0.02%
2023/09/12	6	65.85	6	65.88	65.80	0	5,816	0.00%
2023/09/08	0	0.00	0.1	64.80	64.70	-0.1	5,816	0.00%
2023/09/07	1.2	64.95	0	0.00	64.70	1.2	5,837	0.02%
2023/09/06	1	65.20	0	0.00	65.30	1	5,877	0.02%
2023/09/05	1	65.50	2	65.60	65.80	-1	5,961	-0.02%
2023/09/04	13	64.37	2	64.80	64.90	11	5,958	0.18%
2023/09/01	4	64.33	1	64.70	64.30	3	5,963	0.05%
2023/08/31	1	64.00	1	64.20	64.20	0	5,992	0.00%
2023/08/30	2	64.05	3	63.83	64.00	-1	6,007	-0.02%
2023/08/29	1	62.30	1	62.70	62.70	0	6,070	0.00%
2023/08/28	1.1	61.99	0	0.00	61.60	1.1	6,075	0.02%
2023/08/25	3	62.40	2	62.60	62.20	1	6,093	0.02%
2023/08/24	1	62.70	2	63.15	62.60	-1	6,106	-0.02%
2023/08/23	0	0.00	3	62.23	62.30	-3	6,159	-0.05%
2023/08/22	1	62.10	5	62.28	62.10	-4	6,172	-0.06%
2023/08/21	3	63.50	3	63.37	62.70	0	6,188	0.00%
2023/08/18	3.1	63.36	0	0.00	63.10	3.1	6,202	0.05%
2023/08/17	3	64.27	4	64.15	64.40	-1	6,202	-0.02%
2023/08/16	1.1	62.36	0	0.00	62.50	1.1	6,180	0.02%
2023/08/15	2.1	63.10	1	62.80	63.10	1.1	6,199	0.02%
2023/08/14	2	63.30	2.5	63.56	62.60	-0.5	6,204	-0.01%
2023/08/11	2.2	65.74	8	66.58	65.20	-5.8	6,171	-0.09%
2023/08/10	3.2	66.64	6	67.48	66.80	-2.8	6,139	-0.05%
2023/08/09	6.1	70.54	2.1	70.67	70.30	4	6,052	0.07%
2023/08/08	5.1	72.17	2.1	72.20	71.80	3.1	6,001	0.05%
2023/08/07	18	71.74	12.3	72.41	72.90	5.7	5,999	0.10%
2023/08/04	13.5	71.21	3	71.73	71.30	10.5	6,010	0.17%
2023/08/02	11.1	72.58	7	72.89	71.70	4.1	6,010	0.07%
2023/08/01	13	73.07	3	73.60	73.50	10	5,947	0.17%
2023/07/31	10.3	73.69	13	73.84	72.70	-2.7	5,894	-0.05%
2023/07/28	12.2	74.45	15.1	74.16	74.80	-3	5,830	-0.05%
2023/07/27	9	77.50	21.1	77.18	77.80	-12.1	5,781	-0.21%
2023/07/26	18.6	75.85	1	75.90	75.40	17.6	5,704	0.31%
2023/07/25	15	76.74	3.9	76.88	76.50	11.1	5,677	0.20%
2023/07/24	5	77.38	16	76.59	76.30	-11	5,619	-0.20%
2023/07/21	5.2	77.59	2	77.35	77.70	3.2	5,525	0.06%
2023/07/20	9.4	78.34	14	78.68	78.60	-4.6	5,494	-0.08%
2023/07/19	40	78.58	22	79.52	77.60	18	5,426	0.33%
2023/07/18	63	81.93	96.3	81.68	79.90	-33.2	5,296	-0.63%
2023/07/17	82.4	79.50	110	79.90	80.10	-27.6	4,748	-0.58%	大賣/
2023/07/14	31	77.15	44.1	77.58	78.00	-13.1	4,388	-0.30%
2023/07/13	32.1	75.95	18.3	75.89	75.20	13.8	4,225	0.33%
2023/07/12	107.4	78.21	45.8	78.55	76.30	61.6	4,058	1.52%	大買/
2023/07/11	81.9	77.30	154.3	77.93	79.00	-72.4	3,399	-2.13%	大賣/
2023/07/10	28.1	71.86	25.1	71.47	71.90	3	2,663	0.11%
2023/07/07	4.1	68.50	2	68.50	68.00	2.1	2,516	0.08%
2023/07/06	2.6	69.89	0	0.00	69.60	2.6	2,535	0.10%
2023/07/05	5	70.10	5	70.20	70.10	0	2,547	0.00%
2023/07/04	4	69.53	5	69.50	69.50	-1	2,554	-0.04%
2023/07/03	2	69.60	11	69.60	69.40	-9	2,600	-0.35%
2023/06/29	2	69.15	0	0.00	69.00	2	2,671	0.08%
2023/06/28	2	69.80	2	69.80	68.70	0	2,814	0.00%
2023/06/27	9	69.88	35.1	69.46	68.90	-26.1	3,105	-0.84%
2023/06/26	3	69.67	2	69.10	69.80	1	3,064	0.03%
2023/06/21	39.2	69.30	20.3	69.22	69.30	18.9	3,102	0.61%
2023/06/20	1	68.40	2.5	67.60	68.20	-1.5	3,213	-0.05%
2023/06/19	3.7	67.90	5	67.90	67.80	-1.3	3,365	-0.04%
2023/06/16	6	69.15	7	69.40	68.90	-1	3,404	-0.03%
2023/06/15	1	69.70	1.1	69.90	69.80	-0.1	3,655	0.00%
2023/06/14	4	70.00	4	70.10	70.00	0	3,677	0.00%
2023/06/13	0	0.00	26	70.94	70.90	-26	3,720	-0.70%
2023/06/12	8	71.36	3	71.10	70.80	5	3,760	0.13%
2023/06/09	13.3	70.70	8.1	70.94	70.90	5.2	3,746	0.14%
2023/06/08	3	69.33	0	0.00	69.10	3	3,751	0.08%
2023/06/07	3	70.03	1	70.20	70.30	2	3,866	0.05%
2023/06/06	4.1	69.87	8	69.61	69.40	-3.9	3,969	-0.10%
2023/06/05	11	71.29	3	71.00	71.00	8	4,284	0.19%
2023/06/02	25.1	71.04	13.2	70.43	71.00	11.9	4,565	0.26%
2023/06/01	5	70.30	2.1	70.10	70.40	2.9	4,811	0.06%
2023/05/31	3	69.97	2.2	70.39	70.00	0.8	4,813	0.02%
2023/05/30	3	69.47	15	69.49	69.50	-12	4,805	-0.25%
2023/05/29	10	70.26	8	70.05	70.20	2	4,800	0.04%
2023/05/26	7	68.23	3	68.33	68.50	4	4,761	0.08%
2023/05/25	2	68.50	4	68.45	68.30	-2	4,755	-0.04%
2023/05/24	4	68.00	2	67.80	68.20	2	4,776	0.04%
2023/05/23	1.5	67.97	11	67.98	67.50	-9.5	4,779	-0.20%
2023/05/22	1.1	67.30	0	0.00	67.50	1.1	4,775	0.02%
2023/05/19	13.1	67.48	9	67.54	67.00	4.1	4,807	0.08%
2023/05/18	0	0.00	3.9	66.67	66.90	-3.9	4,852	-0.08%
2023/05/17	1.3	66.24	2	66.05	66.00	-0.7	4,888	-0.01%
2023/05/16	0	0.00	1	65.80	65.80	-1	4,896	-0.02%
2023/05/15	1	64.70	0	0.00	64.70	1	4,903	0.02%
2023/05/12	2	65.70	6	64.90	65.80	-4	4,943	-0.08%
2023/05/11	6	65.48	2	65.80	65.30	4	4,979	0.08%
2023/05/10	3.2	66.69	3	66.97	66.70	0.2	5,006	0.00%
2023/05/09	1	65.00	0	0.00	65.00	1	5,044	0.02%
2023/05/08	2	66.95	1	66.70	66.80	1	5,100	0.02%
2023/05/05	0	66.70	0	0.00	66.60	0	5,278	0.00%
2023/05/04	0	0.00	2	66.40	66.40	-2	5,367	-0.04%
2023/05/03	0	0.00	2	66.50	66.70	-2	5,474	-0.04%
2023/05/02	1	67.10	4	66.55	67.00	-3	5,540	-0.05%
2023/04/28	6	65.23	3	65.37	65.40	3	5,623	0.05%
2023/04/27	2	64.30	5	64.42	64.30	-3	5,616	-0.05%
2023/04/26	4.1	64.00	3	64.00	64.40	1.1	5,612	0.02%
2023/04/25	3.1	65.54	4	64.60	64.30	-0.9	5,597	-0.02%
2023/04/24	2	66.65	6	66.55	66.60	-4	5,574	-0.07%
2023/04/21	6.2	67.38	1	66.80	66.80	5.2	5,571	0.09%
2023/04/20	5	69.60	1	69.60	69.20	4	5,542	0.07%
2023/04/19	1	71.60	0	0.00	70.60	1	5,551	0.02%
2023/04/18	6	72.20	4.1	72.40	71.60	1.9	5,527	0.03%
2023/04/17	1	72.10	9	71.96	72.20	-8	5,455	-0.15%
2023/04/14	11	70.05	5	70.12	69.90	6	5,370	0.11%
2023/04/13	8	70.49	4	70.55	70.10	4	5,323	0.08%
2023/04/12	11	72.21	18	72.19	71.80	-7	5,283	-0.13%
2023/04/11	12	71.94	8	72.05	72.00	4	5,249	0.08%
2023/04/10	4	71.03	6	71.60	71.70	-2	5,239	-0.04%
2023/04/07	14	71.86	13	71.52	71.50	1	5,213	0.02%
2023/04/06	24	71.68	11.4	71.88	71.70	12.6	5,181	0.24%
2023/03/31	3	71.10	1	71.30	71.30	2	5,147	0.04%
2023/03/30	15.1	70.79	8	71.19	70.80	7.1	5,119	0.14%
2023/03/29	13.4	71.69	8.4	71.53	71.00	4.9	5,091	0.10%
2023/03/28	65	71.83	77.1	71.67	70.50	-12	4,993	-0.24%
2023/03/27	8	70.46	5.1	70.30	69.90	2.9	4,707	0.06%
2023/03/24	2.3	69.89	4	70.15	70.00	-1.7	4,711	-0.04%
2023/03/23	11.2	70.20	12	70.35	70.30	-0.8	4,743	-0.02%
2023/03/22	37.1	72.00	26.1	72.36	72.00	10.9	4,658	0.23%
2023/03/21	6.1	71.10	6	71.17	71.30	0.1	4,563	0.00%
2023/03/20	28	71.86	21.2	72.25	71.00	6.9	4,701	0.15%
2023/03/17	4	68.30	9	68.58	68.90	-5	4,435	-0.11%
2023/03/16	14.3	68.22	4	67.93	67.20	10.3	4,405	0.23%
2023/03/15	2.1	69.34	9.3	69.76	69.00	-7.2	4,388	-0.16%
2023/03/14	0.1	68.15	1	68.10	68.10	-0.9	4,401	-0.02%
2023/03/13	7.1	68.41	7	68.53	69.10	0.1	4,451	0.00%
2023/03/10	8.4	70.10	6	69.05	69.40	2.4	4,458	0.05%
2023/03/09	10.5	71.56	9	71.68	71.70	1.5	4,608	0.03%
2023/03/08	37	73.19	34	72.59	72.10	3	4,625	0.06%
2023/03/07	36.2	71.73	38	71.67	71.80	-1.8	4,341	-0.04%
2023/03/06	58.2	70.67	57.1	70.69	70.70	1.1	4,092	0.03%
2023/03/03	3	66.60	3	66.70	66.50	0	3,800	0.00%
2023/03/02	5	65.94	4	66.15	65.90	1	3,820	0.03%
2023/03/01	3	66.53	2	66.65	66.30	1	3,827	0.03%
2023/02/24	4	67.03	2.1	67.26	66.80	1.9	3,849	0.05%
2023/02/23	3	66.63	6	66.60	66.50	-3	3,851	-0.08%
2023/02/22	6	66.27	4	66.43	66.20	2	3,873	0.05%
2023/02/21	7	67.77	4	67.78	67.60	3	3,879	0.08%
2023/02/20	8	67.26	2	67.30	67.50	6	3,947	0.15%
2023/02/17	5	67.04	8	67.16	66.90	-3	3,966	-0.08%
2023/02/16	13	67.70	12	67.64	67.70	1	3,962	0.03%
2023/02/15	11	67.08	5	67.38	66.30	6	3,941	0.15%
2023/02/14	2	66.50	2	67.10	66.50	0	3,907	0.00%
2023/02/10	3	67.30	5	67.92	67.00	-2	3,946	-0.05%
2023/02/09	4	68.75	0	0.00	68.50	4	3,932	0.10%
2023/02/08	3.1	68.80	0	0.00	68.70	3.1	3,918	0.08%
2023/02/07	15	68.97	16	68.69	69.10	-1	3,901	-0.03%
2023/02/06	3	68.30	5	69.08	68.60	-2	3,895	-0.05%
2023/02/03	12	69.07	13	69.28	69.10	-1	3,846	-0.03%
2023/02/02	10	68.04	12.1	67.82	68.10	-2.1	3,694	-0.06%
2023/02/01	4	67.08	16	67.41	67.10	-12	3,638	-0.33%
2023/01/31	1	66.00	8	65.96	66.30	-7	3,600	-0.19%
2023/01/30	4.1	65.05	16.1	65.09	65.30	-12	3,581	-0.34%
2023/01/17	1	62.50	8	62.74	62.80	-7	3,502	-0.20%
2023/01/16	2	62.50	3	62.40	62.50	-1	3,522	-0.03%
2023/01/13	2	62.10	1	62.90	61.80	1	3,544	0.03%
2023/01/12	4	63.23	8	63.95	62.00	-4	3,574	-0.11%
2023/01/11	6	63.40	12	63.56	63.50	-6	3,597	-0.17%
2023/01/10	3	62.87	3	63.20	63.10	0	3,637	0.00%
2023/01/09	1	61.70	8	61.55	63.00	-7	3,665	-0.19%
2023/01/06	3.1	60.22	4	60.10	60.50	-0.9	3,675	-0.02%
2023/01/05	6	60.45	3	60.30	60.10	3	3,756	0.08%
2023/01/04	5	59.74	3	59.73	59.80	2	3,793	0.05%
2023/01/03	1	58.60	1	59.00	59.10	0	3,826	0.00%
2022/12/30	1	58.30	1	59.00	57.90	0	3,839	0.00%
2022/12/29	0	0.00	2	57.40	57.90	-2	3,869	-0.05%
2022/12/28	6	58.93	3	58.43	58.40	3	3,943	0.08%
2022/12/27	1	60.50	2	60.30	60.40	-1	3,945	-0.03%
2022/12/26	2	60.05	1	60.10	60.00	1	3,975	0.03%
2022/12/23	4	59.83	4	60.70	60.40	0	4,039	0.00%
2022/12/22	2	61.10	0	0.00	60.60	2	4,080	0.05%
2022/12/21	1	60.80	1	62.00	60.60	0	4,149	0.00%
2022/12/20	13	62.71	10	63.11	61.20	3	4,155	0.07%
2022/12/19	5	63.90	7	63.86	63.90	-2	4,177	-0.05%
2022/12/16	14	64.09	13	64.31	64.00	1	4,209	0.02%
2022/12/15	10	65.77	13	65.75	65.40	-3	4,215	-0.07%
2022/12/14	10	64.79	8	64.85	65.00	2	4,141	0.05%
2022/12/13	7	64.69	9	64.32	64.60	-2	4,113	-0.05%
2022/12/12	32	64.95	28	64.78	64.20	4	4,051	0.10%
2022/12/09	2	62.35	2	62.35	62.20	0	3,860	0.00%
2022/12/07	6	62.93	6.2	62.62	62.10	-0.2	3,924	0.00%
2022/12/06	8	64.51	2	63.35	63.50	6	3,934	0.15%
2022/12/05	21	65.25	13	65.56	66.00	8	3,979	0.20%
2022/12/02	28	65.80	19	65.77	65.70	9	4,065	0.22%
2022/12/01	47	65.74	43	65.85	65.60	4	4,047	0.10%
2022/11/30	22	62.49	25	62.49	63.10	-3	3,926	-0.08%
2022/11/29	16	61.16	6	60.85	60.70	10	3,892	0.26%
2022/11/28	24	61.18	23	61.32	61.30	1	3,919	0.03%
2022/11/25	13	60.50	11	61.05	60.40	2	4,007	0.05%
2022/11/24	2	60.00	13.1	60.41	60.70	-11.1	4,036	-0.27%
2022/11/23	18	59.37	10	59.66	59.20	8	4,057	0.20%
2022/11/22	2	59.10	3	59.13	58.90	-1	4,165	-0.02%
2022/11/21	15	60.47	14	60.94	60.30	1	4,361	0.02%
2022/11/18	21	60.35	8	61.46	60.00	13	4,769	0.27%
2022/11/17	13	61.35	8	61.13	61.50	5	4,768	0.10%
2022/11/16	9	60.12	16.2	60.21	60.40	-7.2	4,782	-0.15%
2022/11/15	13	58.79	14	59.09	59.30	-1	4,748	-0.02%
2022/11/14	6	58.58	11	58.62	58.60	-5	4,871	-0.10%
2022/11/11	11.2	59.42	4	59.90	58.10	7.2	5,017	0.14%
2022/11/10	11	57.82	10.2	58.20	58.10	0.8	5,312	0.02%
2022/11/09	14	58.61	19	58.74	58.70	-5	5,539	-0.09%
2022/11/08	13.2	57.89	9.2	58.30	57.30	4	5,579	0.07%
2022/11/07	11	58.30	13.1	58.51	58.30	-2.1	5,601	-0.04%
2022/11/04	15.1	57.79	15	57.92	57.80	0.1	5,692	0.00%
2022/11/03	20.1	57.79	20.2	57.46	58.00	-0.1	5,743	0.00%
2022/11/02	16	57.11	16	57.25	57.20	0	5,835	0.00%
2022/11/01	13	55.89	10	55.92	55.90	3	5,908	0.05%
2022/10/31	16	55.09	25.4	54.96	55.10	-9.4	6,159	-0.15%
2022/10/28	8.2	54.38	4	54.43	53.70	4.2	6,484	0.06%
2022/10/27	44	55.31	44	54.94	55.60	0	6,538	0.00%
2022/10/26	35	53.90	38	53.81	53.80	-3	6,519	-0.05%
2022/10/25	10	53.15	12	53.29	53.10	-2	6,497	-0.03%
2022/10/24	14	53.59	11	53.84	53.10	3	6,523	0.05%
2022/10/21	12	52.63	10	53.18	52.10	2	6,565	0.03%
2022/10/20	11	52.88	11	52.50	53.30	0	6,603	0.00%
2022/10/19	7	53.59	4	53.80	53.20	3	6,675	0.05%
2022/10/18	11	53.35	14	53.57	53.60	-3	6,692	-0.04%
2022/10/17	32	50.67	32	50.98	52.00	0	6,812	0.00%
2022/10/14	5	53.00	8.1	52.54	53.00	-3.1	7,022	-0.04%
2022/10/13	7.3	49.95	13	50.11	49.10	-5.7	7,058	-0.08%
2022/10/12	2.2	53.45	1	53.00	53.20	1.2	7,066	0.02%
2022/10/11	9.6	54.91	6	54.85	54.20	3.6	7,092	0.05%
2022/10/07	10.1	57.34	9	57.64	57.20	1.1	7,117	0.02%
2022/10/06	12	57.40	11	57.64	58.00	1	7,179	0.01%
2022/10/05	7	58.37	4.3	58.45	57.10	2.7	7,199	0.04%
2022/10/04	4	58.38	4.1	58.72	58.60	-0.1	7,171	0.00%
2022/10/03	10	57.26	10	57.45	57.20	0	7,236	0.00%
2022/09/30	11.1	56.25	19	55.98	57.00	-8	7,381	-0.11%
2022/09/29	7.1	55.93	10	56.26	56.00	-2.9	7,404	-0.04%
2022/09/28	11.4	56.58	5	58.22	55.00	6.4	7,415	0.09%
2022/09/27	4	58.17	4	58.85	59.50	0	7,453	0.00%
2022/09/26	8.1	59.07	7.1	59.40	57.90	1	7,571	0.01%
2022/09/23	6.1	62.69	4	62.45	62.00	2.1	7,628	0.03%
2022/09/22	5.1	63.70	5	64.00	64.00	0	7,688	0.00%
2022/09/21	3	64.50	0	0.00	64.40	3	7,686	0.04%
2022/09/20	6	65.63	5	65.30	65.40	1	7,731	0.01%
2022/09/19	3	65.47	2	65.40	65.00	1	7,790	0.01%
2022/09/16	6	65.60	11	65.86	65.50	-5	7,829	-0.06%
2022/09/15	9	67.02	8	67.35	66.40	1	7,899	0.01%
2022/09/14	10	66.50	12	66.29	67.40	-2	7,925	-0.03%
2022/09/13	10	67.43	8	67.48	67.00	2	7,975	0.03%
2022/09/12	10.1	67.59	7	67.71	67.80	3.1	8,102	0.04%
2022/09/08	32	67.98	42.1	67.18	68.50	-10.1	8,290	-0.12%
2022/09/07	8	64.40	17	63.61	64.40	-9	8,456	-0.11%
2022/09/06	16.3	64.85	9	65.02	63.60	7.3	8,418	0.09%
2022/09/05	8.2	68.43	15	68.41	67.50	-6.8	8,364	-0.08%
2022/09/02	10	69.68	4	69.48	69.70	6	8,340	0.07%
2022/09/01	6	69.73	21	70.34	68.90	-15	8,309	-0.18%
2022/08/31	6	69.68	4	69.90	69.90	2	8,199	0.02%
2022/08/30	2	69.25	2	68.95	69.10	0	8,195	0.00%
2022/08/29	11	68.47	0	0.00	68.30	11	8,202	0.13%
2022/08/26	20	71.08	24	71.57	71.60	-4	8,191	-0.05%
2022/08/25	91.1	71.23	80.1	71.13	70.10	11	8,089	0.14%
2022/08/24	1	68.30	3	68.87	68.10	-2	7,866	-0.02%
2022/08/23	7	68.36	14	68.29	68.20	-7	8,076	-0.09%
2022/08/22	6	69.07	7	69.20	69.30	-1	8,299	-0.01%
2022/08/19	6	70.03	14.4	70.36	69.90	-8.4	8,332	-0.10%
2022/08/18	27.1	69.76	21.1	69.93	70.40	6	8,275	0.07%
2022/08/17	66	71.62	53	71.37	71.00	13	8,186	0.16%
2022/08/16	26.1	69.69	27.9	69.53	70.20	-1.8	7,927	-0.02%
2022/08/15	13	67.02	17	67.29	67.90	-4	7,819	-0.05%
2022/08/12	9.1	66.16	7	66.37	66.20	2.1	7,855	0.03%
2022/08/11	22	67.32	19	67.71	66.30	3	7,936	0.04%
2022/08/10	21	67.11	13	67.38	66.80	8	8,128	0.10%
2022/08/09	24.5	67.89	37	68.12	67.40	-12.5	8,351	-0.15%
2022/08/08	24	66.30	26	66.39	67.30	-2	8,537	-0.02%
2022/08/05	35	67.87	22	67.93	67.60	13	8,520	0.15%
2022/08/04	45	65.71	60	65.60	66.70	-15	8,413	-0.18%
2022/08/03	22.1	62.97	15	63.25	63.40	7.1	8,327	0.09%
2022/08/02	2.1	63.50	2	63.80	63.50	0.1	8,470	0.00%
2022/08/01	15	64.83	5	64.92	64.80	10	8,563	0.12%
2022/07/29	17	64.94	12	65.03	65.00	5	8,652	0.06%
2022/07/28	10	64.60	0	0.00	63.80	10	8,937	0.11%
2022/07/27	6	63.85	8	63.83	64.50	-2	8,971	-0.02%
2022/07/26	13	63.57	10	63.29	62.60	3	9,027	0.03%
2022/07/25	4	65.05	3	65.47	65.10	1	9,039	0.01%
2022/07/22	40	66.11	17.1	65.83	65.80	22.9	9,176	0.25%
2022/07/21	36.1	64.80	41	64.51	66.20	-4.9	9,223	-0.05%
2022/07/20	14	62.49	14	62.39	62.40	0	9,154	0.00%
2022/07/19	9	60.72	28	60.75	60.90	-19	9,272	-0.20%
2022/07/18	8	59.70	5	60.02	59.80	3	9,442	0.03%
2022/07/15	8	58.64	19	58.85	59.00	-11	9,747	-0.11%
2022/07/14	13	58.09	15	56.73	58.30	-2	10,055	-0.02%
2022/07/13	11	56.37	15	57.01	55.80	-4	10,347	-0.04%
2022/07/12	6.3	55.83	4	55.20	54.80	2.3	10,689	0.02%
2022/07/11	26	58.52	18	58.54	58.10	8	10,957	0.07%
2022/07/08	27	58.09	27	58.28	58.00	0	11,017	0.00%
2022/07/07	12.1	55.72	21.2	54.89	55.80	-9	10,898	-0.08%
2022/07/06	15.5	55.11	3	55.07	53.90	12.5	10,894	0.11%
2022/07/05	10.1	56.15	9.1	56.41	56.50	1.1	10,938	0.01%
2022/07/04	2	57.26	3.1	57.92	56.90	-1	10,930	-0.01%
2022/07/01	7.1	61.22	9.1	60.71	57.90	-2	11,029	-0.02%
2022/06/30	4.3	63.61	4	65.85	63.00	0.3	11,036	0.00%
2022/06/29	10	67.26	11	67.12	67.60	-1	11,191	-0.01%
2022/06/28	15.1	68.60	20	68.75	68.00	-4.9	11,908	-0.04%
2022/06/27	7	70.03	11.6	69.45	70.00	-4.5	13,329	-0.03%
2022/06/24	13	67.29	14.4	67.70	67.00	-1.4	13,453	-0.01%
2022/06/23	20.4	66.33	20	66.80	66.30	0.4	13,603	0.00%
2022/06/22	10.4	67.77	1.1	67.64	66.60	9.3	13,864	0.07%
2022/06/21	11.1	68.18	12.1	68.25	69.40	-1	14,058	-0.01%
2022/06/20	10.2	67.53	17	67.42	66.10	-6.8	14,344	-0.05%
2022/06/17	39	69.57	36.1	69.68	69.10	2.9	14,401	0.02%
2022/06/16	30	74.36	14.1	74.31	71.60	15.9	14,233	0.11%
2022/06/15	11	79.25	11.1	78.99	79.00	-0.1	14,183	0.00%
2022/06/14	10.5	78.24	13	78.71	78.90	-2.5	14,341	-0.02%
2022/06/13	6.4	79.80	4	79.63	79.50	2.4	14,314	0.02%
2022/06/10	7.1	80.47	8	81.54	81.80	-0.9	14,409	-0.01%
2022/06/09	6	80.87	3	81.30	81.50	3	14,480	0.02%
2022/06/08	7	81.16	10	81.12	80.80	-3	14,506	-0.02%
2022/06/07	6	81.20	5	81.50	81.50	1	14,549	0.01%
2022/06/06	18	81.55	14	81.63	81.40	4	14,548	0.03%
2022/06/02	37	83.40	29	83.69	83.10	8	14,535	0.06%
2022/06/01	53	84.67	40.1	84.85	84.00	13	14,505	0.09%
2022/05/31	33.1	84.01	37	84.28	83.80	-3.9	14,345	-0.03%
2022/05/30	37.3	83.43	43.1	83.08	84.50	-5.8	14,193	-0.04%
2022/05/27	14	80.25	13	80.68	80.20	1	13,953	0.01%
2022/05/26	19	80.06	20	79.64	78.90	-1	13,935	-0.01%
2022/05/25	5	79.88	15.2	79.59	80.20	-10.2	13,923	-0.07%
2022/05/24	19	80.13	37	80.09	78.70	-18	13,997	-0.13%
2022/05/23	23	82.20	12	82.13	81.20	11	14,026	0.08%
2022/05/20	3	81.23	7.1	80.83	81.20	-4.1	14,123	-0.03%
2022/05/19	13	79.40	18	79.51	81.20	-5	14,577	-0.03%
2022/05/18	34	81.97	27	81.44	81.20	7	14,594	0.05%
2022/05/17	51	80.60	74.1	80.94	82.40	-23	14,434	-0.16%
2022/05/16	80.1	79.65	67.1	80.16	78.40	12.9	14,348	0.09%
2022/05/13	10	77.04	19	76.93	77.20	-9	14,440	-0.06%
2022/05/12	24	76.41	20.4	76.77	75.50	3.6	14,713	0.02%
2022/05/11	26	77.26	30	77.66	77.10	-4	15,081	-0.03%
2022/05/10	17.1	74.64	16.4	75.09	75.50	0.6	14,961	0.00%
2022/05/09	24	78.68	22	77.75	77.10	2	15,062	0.01%
2022/05/06	27.1	80.16	28	80.28	81.20	-0.9	15,546	-0.01%
2022/05/05	85.1	81.33	99	81.59	81.40	-13.9	15,572	-0.09%
2022/05/04	15	78.70	13	79.00	78.60	2	15,326	0.01%
2022/05/03	10	77.22	16	77.59	77.90	-6	15,547	-0.04%
2022/04/29	37.2	77.05	24	77.69	76.10	13.2	15,578	0.08%
2022/04/28	77	75.03	47	75.29	76.00	30	15,557	0.19%
2022/04/27	32	73.35	52	73.86	76.10	-20	15,466	-0.13%
2022/04/26	26.1	77.62	19	77.78	77.00	7.1	15,339	0.05%
2022/04/25	40.2	79.65	25	79.33	78.70	15.2	15,252	0.10%
2022/04/22	60	83.24	35	83.78	82.80	25	15,120	0.17%
2022/04/21	29.1	83.59	37	83.09	84.60	-7.9	14,983	-0.05%
2022/04/20	56.1	80.69	53	80.87	80.80	3.1	14,855	0.02%
2022/04/19	31.5	81.77	17	81.52	80.60	14.5	14,623	0.10%
2022/04/18	62.5	83.28	39	82.99	82.00	23.5	14,444	0.16%
2022/04/15	140.5	86.70	157	87.26	85.00	-16.5	14,235	-0.12%	大買/大賣/
2022/04/14	10.9	92.10	41	92.24	90.80	-30.1	14,260	-0.21%
2022/04/13	16	94.41	13	94.03	93.80	3	14,192	0.02%
2022/04/12	19.6	94.10	14	94.06	93.30	5.6	14,352	0.04%
2022/04/11	118.2	98.14	29	95.71	95.00	89.2	14,407	0.62%	大買/
2022/04/08	21.2	98.51	14	98.23	98.10	7.2	14,392	0.05%
2022/04/07	48.1	100.60	139	100.10	98.00	-90.9	14,346	-0.63%	大賣/
2022/04/06	17	100.72	23.1	100.91	101.50	-6.1	14,168	-0.04%
2022/04/01	62.4	99.69	33.1	99.71	100.50	29.3	14,162	0.21%
2022/03/31	157.2	104.44	92.1	104.92	102.00	65.1	13,986	0.47%	大買/
2022/03/30	194.1	104.86	154.6	106.16	105.00	39.5	13,567	0.29%	大買/大賣/
2022/03/29	49.1	99.89	23.1	100.14	98.80	26.1	12,340	0.21%
2022/03/28	31	98.70	15	98.85	98.40	16	12,524	0.13%
2022/03/25	39	99.80	67.2	99.96	99.90	-28.1	12,582	-0.22%
2022/03/24	37.8	97.74	35	97.96	97.80	2.8	12,322	0.02%
2022/03/23	73.3	99.92	29.1	100.12	99.60	44.3	12,188	0.36%
2022/03/22	37.5	103.14	13.1	102.97	102.50	24.4	12,003	0.20%
2022/03/21	35.2	104.96	24	104.63	105.00	11.2	11,884	0.09%
2022/03/18	49	104.15	53.5	104.19	105.00	-4.5	11,866	-0.04%
2022/03/17	39.1	100.71	46.3	100.80	102.00	-7.2	11,702	-0.06%
2022/03/16	13	95.87	19	96.32	96.30	-6	11,705	-0.05%
2022/03/15	18.2	97.18	12	97.08	95.00	6.2	11,863	0.05%
2022/03/14	28	102.80	33.1	102.74	102.00	-5.1	11,960	-0.04%
2022/03/11	5	99.92	9	99.57	101.00	-4	12,395	-0.03%
2022/03/10	14	100.58	12.1	100.44	99.50	2	12,755	0.02%
2022/03/09	8.1	97.27	9.1	97.18	97.70	-1	13,630	-0.01%
2022/03/08	8.2	94.88	5	95.26	93.70	3.2	13,895	0.02%
2022/03/07	14.1	98.37	10.3	98.29	97.30	3.9	14,153	0.03%
2022/03/04	7.1	101.36	7	101.93	101.50	0.1	14,469	0.00%
2022/03/03	11.3	103.47	7.1	105.19	103.00	4.2	14,750	0.03%
2022/03/02	4.2	101.65	7	102.71	103.50	-2.8	14,986	-0.02%
2022/03/01	9.1	103.11	5	102.60	103.50	4.1	15,294	0.03%
2022/02/25	13.1	100.69	13.1	101.31	100.50	0	15,771	0.00%
2022/02/24	18.4	100.70	20	100.50	99.40	-1.6	16,240	-0.01%
2022/02/23	14.4	102.76	19.2	102.68	104.00	-4.8	16,640	-0.03%
2022/02/22	31.5	103.61	31.5	103.52	102.50	-0.1	17,811	0.00%
2022/02/21	177.5	110.23	161.6	109.22	106.00	15.8	18,081	0.09%	大買/大賣/
2022/02/18	15	107.37	36.1	107.86	109.00	-21.1	17,897	-0.12%
2022/02/17	18.1	106.28	30.3	106.37	107.00	-12.2	18,019	-0.07%
2022/02/16	44.2	107.35	49.1	107.46	107.00	-4.9	18,175	-0.03%
2022/02/15	58.8	107.68	62	107.25	105.00	-3.2	18,300	-0.02%
2022/02/14	75	106.29	66.5	105.94	106.00	8.5	18,441	0.05%
2022/02/11	70.5	105.46	68.8	105.65	105.00	1.7	18,444	0.01%
2022/02/10	9.4	102.04	17	101.74	103.00	-7.6	18,668	-0.04%
2022/02/09	42	103.15	44.3	103.33	103.00	-2.3	19,384	-0.01%
2022/02/08	84.3	100.46	92.3	101.82	102.00	-8	19,523	-0.04%
2022/02/07	14	93.39	14.2	93.23	95.00	-0.2	19,910	0.00%
2022/01/26	10	90.63	13	90.72	90.50	-3	20,923	-0.01%
2022/01/25	62.1	92.33	61.3	91.69	89.50	0.9	22,423	0.00%
2022/01/24	20.1	88.70	14.3	89.22	91.30	5.8	22,697	0.03%
2022/01/21	5.1	89.15	14.1	89.46	88.70	-9	23,536	-0.04%
2022/01/20	16	89.28	11	90.05	90.30	5	24,081	0.02%
2022/01/19	18.4	90.61	17	90.79	90.40	1.4	24,609	0.01%
2022/01/18	9	92.61	12	92.48	92.40	-3	25,087	-0.01%
2022/01/17	5.4	91.08	6	91.07	92.00	-0.7	25,652	0.00%
2022/01/14	12.2	88.72	10	89.01	89.30	2.2	26,174	0.01%
2022/01/13	32.2	90.58	24.1	90.07	90.60	8.2	27,169	0.03%
2022/01/12	37	92.89	33	93.33	92.70	4	27,947	0.01%
2022/01/11	32	95.05	25	95.37	93.70	7	28,558	0.02%
2022/01/10	21	97.97	34	97.71	98.60	-13	28,664	-0.05%
2022/01/07	49.5	96.84	35	96.50	95.00	14.5	28,617	0.05%
2022/01/06	11	100.18	10	100.30	100.50	1	28,343	0.00%
2022/01/05	21.3	101.25	24.5	101.80	102.00	-3.3	28,453	-0.01%
2022/01/04	18.5	104.66	12.6	105.00	104.00	5.9	28,502	0.02%
2022/01/03	16.4	106.22	7	106.71	105.50	9.4	28,716	0.03%
2021/12/30	22.3	107.13	25	107.04	107.00	-2.7	28,796	-0.01%
2021/12/29	12.4	106.79	4.2	106.76	107.00	8.2	28,910	0.03%
2021/12/28	36.6	108.56	13.8	109.09	108.00	22.8	29,134	0.08%
2021/12/27	14	109.00	13	109.15	109.00	1	29,185	0.00%
2021/12/24	76.4	109.70	36.2	109.85	107.50	40.2	29,287	0.14%
2021/12/23	11	110.59	41.4	110.38	111.50	-30.4	29,125	-0.10%
2021/12/22	78.2	109.68	50.3	109.92	108.00	28	29,022	0.10%
2021/12/21	25.2	108.26	42.3	107.76	108.00	-17.1	28,709	-0.06%
2021/12/20	22.2	105.05	21	105.48	105.00	1.2	28,555	0.00%
2021/12/17	26	104.79	8	104.88	104.50	18	28,800	0.06%
2021/12/16	7	107.00	21	107.33	109.00	-14	28,899	-0.05%
2021/12/15	14	104.61	17.4	104.70	106.00	-3.4	28,763	-0.01%
2021/12/14	13	102.81	15	102.57	102.50	-2	28,719	-0.01%
2021/12/13	22.3	105.68	24.1	105.19	106.00	-1.8	28,701	-0.01%
2021/12/10	43.2	105.84	31.1	106.08	105.00	12.1	28,726	0.04%
2021/12/09	58.1	110.02	40.1	109.88	109.00	18.1	28,660	0.06%
2021/12/08	45.2	111.61	58.1	111.99	112.00	-12.9	28,764	-0.04%
2021/12/07	77	112.25	63.3	112.01	110.00	13.8	28,852	0.05%
2021/12/06	77.3	112.10	74.1	112.30	113.00	3.3	28,486	0.01%
2021/12/03	104.5	113.52	121.9	112.92	111.50	-17.4	28,344	-0.06%	大買/大賣/
2021/12/02	36.8	110.56	69.1	109.23	107.00	-32.3	27,818	-0.12%
2021/12/01	60.2	110.79	54.2	110.62	110.50	5.9	27,901	0.02%
2021/11/30	73.1	109.06	51.5	108.58	110.50	21.7	28,112	0.08%
2021/11/29	52.1	103.40	63	103.54	106.00	-11	28,267	-0.04%
2021/11/26	60.6	105.18	64.5	105.71	103.50	-3.9	28,113	-0.01%
2021/11/25	60.3	110.09	35.1	110.33	108.00	25.2	27,981	0.09%
2021/11/24	61.2	110.09	49.5	110.16	112.00	11.7	27,809	0.04%
2021/11/23	73.6	110.57	72.3	110.16	106.00	1.3	27,568	0.00%
2021/11/22	114.3	110.68	174.3	109.86	108.50	-59.9	27,561	-0.22%	大買/大賣/
2021/11/19	211.2	111.41	142.8	112.14	111.50	68.5	27,864	0.25%	大買/大賣/
2021/11/18	57.3	104.99	59.3	105.48	106.00	-1.9	27,212	-0.01%
2021/11/17	63.1	102.01	89.9	101.83	102.00	-26.9	27,315	-0.10%
2021/11/16	47.1	100.46	39	100.71	98.20	8.1	27,667	0.03%
2021/11/15	35.5	100.50	32.8	100.20	100.50	2.7	28,029	0.01%
2021/11/12	59.1	102.16	69.3	102.21	100.50	-10.1	28,240	-0.04%
2021/11/11	81.5	100.58	56.6	100.52	101.00	24.9	28,331	0.09%
2021/11/10	22.6	96.92	24.7	96.85	97.90	-2.1	28,092	-0.01%
2021/11/09	109.2	98.40	115.5	98.92	98.00	-6.3	27,946	-0.02%	大買/大賣/
2021/11/08	132.9	101.44	78	101.72	99.20	54.9	27,499	0.20%	大買/
2021/11/05	75.6	108.75	77.5	108.51	110.00	-1.9	26,953	-0.01%
2021/11/04	191.1	112.20	196.3	112.56	110.00	-5.3	26,808	-0.02%	大買/大賣/
2021/11/03	141.4	108.30	179	108.09	108.00	-37.5	26,125	-0.14%	大買/大賣/
2021/11/02	219.6	118.61	178	117.01	111.50	41.6	25,206	0.17%	大買/大賣/
2021/11/01	62.1	120.94	95.2	121.50	123.50	-33.1	23,823	-0.14%
2021/10/29	116.5	112.90	137.1	112.80	112.50	-20.6	23,484	-0.09%	大買/大賣/
2021/10/28	97	108.74	82.2	108.93	107.50	14.8	22,973	0.06%
2021/10/27	104.1	106.83	77.4	107.11	107.00	26.7	22,734	0.12%	大買/
2021/10/26	82	107.31	83.1	107.09	101.50	-1.1	22,334	0.00%
2021/10/25	91.1	104.14	116	104.84	105.50	-24.9	22,136	-0.11%	大賣/
2021/10/22	108	102.38	74	102.53	101.50	34	22,045	0.15%	大買/
2021/10/21	192.1	101.75	169.2	101.24	100.50	22.9	22,333	0.10%	大買/大賣/
2021/10/20	157	97.25	131	97.69	96.80	26	22,038	0.12%	大買/大賣/
2021/10/19	82.4	97.75	122.5	97.69	101.50	-40.1	22,139	-0.18%	大賣/
2021/10/18	43	93.03	40	94.03	92.60	3	21,900	0.01%
2021/10/15	13	91.78	22.3	92.10	91.40	-9.3	22,556	-0.04%
2021/10/14	10	88.86	15	89.29	89.00	-5	23,483	-0.02%
2021/10/13	46.1	89.36	35	89.28	87.40	11.1	23,748	0.05%
2021/10/12	71	94.53	65.1	94.71	93.30	5.9	24,108	0.02%
2021/10/08	53	93.03	69.3	93.15	94.00	-16.3	24,790	-0.07%
2021/10/07	29	88.87	27.2	89.61	89.50	1.8	25,392	0.01%
2021/10/06	19	86.72	21	87.15	86.20	-2	25,823	-0.01%
2021/10/05	33.1	82.40	38	82.03	86.50	-4.9	26,290	-0.02%
2021/10/04	34	83.14	38	83.18	81.10	-4	26,522	-0.02%
2021/10/01	19.2	85.25	13	86.11	84.10	6.2	26,890	0.02%
2021/09/30	26.1	89.47	40	90.16	89.30	-13.9	27,668	-0.05%
2021/09/29	25.4	89.03	22	89.04	87.70	3.4	28,122	0.01%
2021/09/28	8.2	93.54	9	93.23	91.80	-0.8	28,938	0.00%
2021/09/27	16	95.24	15	95.74	94.60	1	29,581	0.00%
2021/09/24	116	96.31	101	96.46	95.00	15	30,007	0.05%	大買/大賣/
2021/09/23	18.2	93.48	18	93.16	95.40	0.2	30,217	0.00%
2021/09/22	2	90.50	6	90.03	90.20	-4	30,320	-0.01%
2021/09/17	6	91.02	9	91.18	92.30	-3	31,093	-0.01%
2021/09/16	16.1	90.72	9	90.56	90.40	7.1	31,844	0.02%
2021/09/15	12	91.51	21	91.52	92.30	-9	32,181	-0.03%
2021/09/14	16	92.21	22.4	92.51	91.70	-6.4	32,862	-0.02%
2021/09/13	91.2	95.60	91	94.53	92.30	0.2	33,164	0.00%
2021/09/10	66.1	92.40	64	92.98	94.90	2.1	33,443	0.01%
2021/09/09	28	91.67	26	92.19	93.90	2	34,291	0.01%
2021/09/08	70	91.79	68.6	91.06	90.50	1.4	35,196	0.00%
2021/09/07	71	92.23	66	92.25	94.30	5	35,488	0.01%
2021/09/06	79.3	97.27	74	96.83	94.50	5.3	35,198	0.01%
2021/09/03	96.2	97.72	84	98.08	98.50	12.2	34,882	0.03%
2021/09/02	95.7	103.58	70	103.69	100.50	25.7	34,527	0.07%
2021/09/01	32	110.33	18.6	109.14	111.00	13.5	34,572	0.04%
2021/08/31	33.2	107.61	151.2	107.63	108.50	-118	34,495	-0.34%	大賣/鉅額交易
2021/08/30	13	108.38	52.3	108.15	110.00	-39.3	34,408	-0.11%
2021/08/27	43.4	108.60	35	107.26	106.50	8.4	34,340	0.02%
2021/08/26	66	112.92	69	112.80	111.50	-3	34,147	-0.01%
2021/08/25	198.2	113.07	229	113.07	113.00	-30.8	34,077	-0.09%	大買/大賣/
2021/08/24	87.1	108.81	96.3	110.13	107.50	-9.1	33,308	-0.03%
2021/08/23	159.5	107.81	122	108.07	106.00	37.5	32,775	0.11%	大買/大賣/
2021/08/20	117	104.24	84.7	103.67	105.00	32.3	32,351	0.10%	大買/
2021/08/19	90.2	100.18	92.6	100.72	99.00	-2.4	31,672	-0.01%
2021/08/18	74	95.19	97.5	93.64	100.00	-23.5	31,083	-0.08%
2021/08/17	55.3	96.82	49.2	96.98	91.00	6.1	30,700	0.02%
2021/08/16	81	98.64	46.1	98.66	98.90	34.9	30,369	0.11%
2021/08/13	39.2	99.35	38	98.63	97.00	1.2	30,232	0.00%
2021/08/12	32	100.21	35.2	100.95	103.00	-3.2	30,107	-0.01%
2021/08/11	38	99.19	45	100.11	97.60	-7	29,975	-0.02%
2021/08/10	39.1	100.35	85	99.36	101.00	-45.9	29,776	-0.15%
2021/08/09	30.5	103.51	24.2	103.07	100.50	6.3	29,579	0.02%
2021/08/06	28.4	106.35	22.2	106.64	108.50	6.2	29,399	0.02%
2021/08/05	28.4	107.92	15.2	109.25	108.50	13.2	29,282	0.05%
2021/08/04	111	115.95	92.1	115.86	113.00	18.9	29,279	0.06%	大買/
2021/08/03	56.1	114.17	86	114.25	113.50	-29.9	29,284	-0.10%
2021/08/02	36	109.17	46.5	108.69	111.50	-10.5	28,915	-0.04%
2021/07/30	25	105.00	31.3	105.00	102.50	-6.3	28,598	-0.02%
2021/07/29	78	106.78	76	107.09	107.00	2	28,473	0.01%
2021/07/28	135.8	108.67	79.2	108.89	104.50	56.6	28,180	0.20%	大買/
2021/07/27	198.1	117.95	177.2	118.02	114.50	20.9	27,765	0.08%	大買/大賣/
2021/07/26	118.5	115.76	71.5	116.95	115.50	47.1	27,020	0.17%	大買/
2021/07/23	199.2	113.76	260.7	114.36	110.00	-61.5	26,312	-0.23%	大買/大賣/
2021/07/22	147	109.82	103.2	111.05	113.50	43.8	25,352	0.17%	大買/大賣/
2021/07/21	233.2	108.00	172	105.64	103.50	61.2	25,114	0.24%	大買/大賣/
2021/07/20	139.1	106.52	181.2	106.42	108.50	-42.1	24,422	-0.17%	大買/大賣/
2021/07/19	35.1	101.97	23	102.48	100.00	12.1	23,783	0.05%
2021/07/16	85	101.73	75	101.70	102.50	10	24,120	0.04%
2021/07/15	198	96.85	202.5	97.24	100.00	-4.5	24,054	-0.02%	大買/大賣/
2021/07/14	145.3	102.53	83.2	101.45	98.10	62.1	23,919	0.26%	大買/
2021/07/13	66.2	111.63	102.1	113.24	109.00	-35.9	23,126	-0.16%	大賣/
2021/07/12	57.1	101.44	92	103.06	105.50	-34.9	22,646	-0.15%
2021/07/09	81.1	96.56	151.1	96.04	96.00	-70	22,042	-0.32%	大賣/
2021/07/08	118.2	96.22	78	96.82	94.80	40.2	21,711	0.19%	大買/
2021/07/07	169.2	96.00	175	95.88	93.60	-5.8	21,344	-0.03%	大買/大賣/
2021/07/06	152.1	91.96	157	91.93	92.60	-5	20,611	-0.02%	大買/大賣/
2021/07/05	133.1	93.67	98.4	93.36	90.50	34.6	20,264	0.17%	大買/
2021/07/02	179.1	82.91	141.1	84.45	87.60	38	19,651	0.19%	大買/大賣/
2021/07/01	192.2	82.74	183.5	81.96	79.70	8.7	19,370	0.04%	大買/大賣/
2021/06/30	92.2	84.30	111	84.38	86.20	-18.9	19,562	-0.10%	大賣/
2021/06/29	38	79.95	49.1	79.88	78.70	-11.1	19,614	-0.06%
2021/06/28	104.2	81.57	93	81.62	79.60	11.2	19,407	0.06%	大買/
2021/06/25	103.2	79.36	165.9	79.63	81.80	-62.6	18,838	-0.33%	大買/大賣/
2021/06/24	105.3	74.58	103.1	74.84	74.40	2.2	18,163	0.01%	大買/大賣/
2021/06/23	136.3	72.37	147.7	72.77	74.50	-11.4	17,792	-0.06%	大買/大賣/
2021/06/22	83.1	68.12	95	68.75	69.90	-11.9	17,070	-0.07%
2021/06/21	96.1	68.71	93.5	69.07	66.20	2.6	16,679	0.02%
2021/06/18	311.6	68.25	330.9	68.57	68.90	-19.2	16,156	-0.12%	大買/大賣/
2021/06/17	139.2	63.48	324.1	64.22	65.20	-184.9	15,070	-1.23%	大買/大賣/鉅額交易
2021/06/16	58.1	60.46	86.1	60.67	61.00	-28	14,076	-0.20%
2021/06/15	13	57.49	72	57.56	57.80	-59	13,617	-0.43%
2021/06/11	14	56.66	8.1	56.55	56.50	5.9	13,585	0.04%
2021/06/10	46	56.63	30	56.74	57.00	16	13,668	0.12%
2021/06/09	111.1	56.74	144.7	56.91	56.50	-33.6	13,562	-0.25%	大買/大賣/
2021/06/08	25	54.19	9	54.53	54.80	16	13,053	0.12%
2021/06/07	6	53.24	13	52.98	53.40	-7	13,119	-0.05%
2021/06/04	7	53.87	4	53.83	54.00	3	13,221	0.02%
2021/06/03	5	53.74	4	54.03	53.50	1	13,225	0.01%
2021/06/02	65	53.97	71.1	54.15	52.90	-6.1	13,253	-0.05%
2021/06/01	4	52.30	44	52.80	52.00	-40	12,855	-0.31%
2021/05/31	5	50.94	5.4	51.33	51.20	-0.4	12,919	0.00%
2021/05/28	28.4	50.98	58	51.12	50.60	-29.6	13,004	-0.23%
2021/05/27	0	0.00	2	48.35	48.35	-2	13,181	-0.02%
2021/05/26	3	48.00	3	48.30	48.40	0	13,217	0.00%
2021/05/25	9	48.06	2	48.00	47.85	7	13,317	0.05%
2021/05/24	4	46.30	4.1	45.85	46.25	-0.1	13,390	0.00%
2021/05/21	14.2	45.07	55	45.65	46.15	-40.8	13,538	-0.30%
2021/05/20	31	44.39	5	44.57	43.85	26	13,616	0.19%
2021/05/19	35.1	45.19	51	45.92	45.60	-15.9	13,604	-0.12%
2021/05/18	14	43.17	18.1	42.50	43.55	-4	13,512	-0.03%
2021/05/17	47.2	39.78	5	41.86	39.60	42.2	13,515	0.31%
2021/05/14	11	44.65	4.2	44.40	43.95	6.8	13,471	0.05%
2021/05/13	6	42.90	1	43.80	44.00	5	13,381	0.04%
2021/05/12	32.3	44.75	43	46.48	43.50	-10.7	13,348	-0.08%
2021/05/11	40.1	46.84	12	46.37	46.60	28.1	13,217	0.21%
2021/05/10	9	51.83	4.3	51.11	51.10	4.7	13,093	0.04%
2021/05/07	12	52.23	34	52.54	53.60	-22	13,597	-0.16%
2021/05/06	5	51.22	1	50.60	50.70	4	13,602	0.03%
2021/05/05	39	51.71	21	51.70	50.90	18	13,569	0.13%
2021/05/04	139.3	52.33	69	53.28	52.40	70.3	13,623	0.52%	大買/
2021/05/03	9	56.30	12	56.63	55.50	-3	13,697	-0.02%
2021/04/29	11	59.49	58	59.48	59.00	-47	13,737	-0.34%
2021/04/28	11	61.11	22	60.77	60.50	-11	13,804	-0.08%
2021/04/27	79	60.59	16	60.71	60.20	63	13,935	0.45%
2021/04/26	16	62.53	14	63.10	62.70	2	13,805	0.01%
2021/04/23	65	62.99	58.2	63.12	62.40	6.8	13,876	0.05%
2021/04/22	160	63.48	119.2	63.49	60.50	40.8	13,695	0.30%	大買/大賣/
2021/04/21	105	60.87	106.1	60.71	61.70	-1.1	13,209	-0.01%	大買/大賣/
2021/04/20	96	59.61	185.4	60.72	59.50	-89.4	12,870	-0.69%	大賣/
2021/04/19	10	56.23	7	56.23	56.70	3	12,514	0.02%
2021/04/16	11	55.49	16	55.26	56.00	-5	12,781	-0.04%
2021/04/15	3	55.37	4	55.33	55.40	-1	12,871	-0.01%
2021/04/14	75.4	55.25	26	54.26	55.40	49.4	12,979	0.38%
2021/04/13	15	57.23	26.1	57.64	55.80	-11.1	13,158	-0.08%
2021/04/12	86	58.31	41	57.86	57.10	45	13,235	0.34%
2021/04/09	46.1	59.08	25	59.28	58.60	21.1	13,439	0.16%
2021/04/08	29	60.38	125.6	60.70	60.70	-96.6	14,110	-0.68%	大賣/
2021/04/07	66.1	58.93	42.1	59.17	59.60	24	14,202	0.17%
2021/04/06	165.2	58.11	175.1	58.29	59.60	-10	14,068	-0.07%	大買/大賣/
2021/04/01	199.5	55.62	111	55.72	54.50	88.5	13,793	0.64%	大買/大賣/
2021/03/31	10	53.95	6	53.75	53.50	4	14,143	0.03%
2021/03/30	24	54.24	19	54.39	54.00	5	15,208	0.03%
2021/03/29	12.1	54.38	10	54.35	54.60	2.1	16,146	0.01%
2021/03/26	51	52.30	4	53.10	53.70	47	16,282	0.29%
2021/03/25	5	52.82	6	52.10	52.20	-1	16,368	-0.01%
2021/03/24	8	53.65	3	53.67	53.70	5	16,465	0.03%
2021/03/23	58	53.85	6	54.38	53.00	52	16,589	0.31%
2021/03/22	59	54.35	8	54.81	54.40	51	16,726	0.30%
2021/03/19	5	54.30	34	54.54	54.60	-29	16,967	-0.17%
2021/03/18	11	54.89	15	54.84	54.20	-4	17,189	-0.02%
2021/03/17	4	54.03	6	54.63	54.20	-2	17,384	-0.01%
2021/03/16	52	53.81	11.1	54.24	53.80	40.9	17,675	0.23%
2021/03/15	10	53.93	8	53.78	54.10	2	18,108	0.01%
2021/03/12	7	52.99	10	53.03	53.10	-3	18,159	-0.02%
2021/03/11	8	52.26	11	52.66	52.90	-3	18,251	-0.02%
2021/03/10	39	51.52	46	51.18	51.40	-7	18,268	-0.04%
2021/03/09	14	48.55	11	48.83	48.70	3	18,249	0.02%
2021/03/08	33	50.09	19	50.62	49.65	14	18,577	0.08%
2021/03/05	15	51.75	4	51.70	51.30	11	18,928	0.06%
2021/03/04	12	52.43	21	52.17	51.60	-9	19,241	-0.05%
2021/03/03	28	53.94	24	53.74	54.10	4	19,614	0.02%
2021/03/02	33	55.57	60	55.74	53.90	-27	19,881	-0.14%
2021/02/26	18	54.34	9	54.83	54.00	9	20,047	0.04%
2021/02/25	25	55.20	24	54.80	54.60	1	21,355	0.00%
2021/02/24	41	55.24	24	55.08	55.00	17	22,443	0.08%
2021/02/23	72	55.30	20.8	55.39	55.00	51.2	22,545	0.23%
2021/02/22	17	54.84	13	54.85	54.40	4	22,470	0.02%
2021/02/19	11	53.13	16	53.11	53.10	-5	22,464	-0.02%
2021/02/18	6	52.33	5	52.34	52.40	1	22,985	0.00%
2021/02/17	1	51.90	4.3	51.18	51.80	-3.3	23,384	-0.01%
2021/02/05	4.1	49.07	8	48.97	48.90	-3.9	23,516	-0.02%
2021/02/04	3	49.40	2.1	49.77	49.35	0.9	24,050	0.00%
2021/02/03	6.1	50.77	10	50.80	50.60	-3.9	24,582	-0.02%
2021/02/02	3.3	50.31	3	50.23	50.00	0.3	24,837	0.00%
2021/02/01	16.1	49.39	18.1	49.11	49.00	-1.9	24,991	-0.01%
2021/01/29	124	52.80	127	52.15	50.50	-3	24,939	-0.01%	大買/大賣/
2021/01/28	11	51.31	68	51.01	51.20	-57	24,472	-0.23%
2021/01/27	23	52.37	30	52.46	52.50	-7	24,442	-0.03%
2021/01/26	25	53.21	49	53.03	52.00	-24	24,460	-0.10%
2021/01/25	34	53.39	30	53.48	53.30	4	24,404	0.02%
2021/01/22	10	51.04	19	51.23	51.60	-9	24,222	-0.04%
2021/01/21	13.1	51.81	34	51.46	51.00	-20.9	24,138	-0.09%
2021/01/20	29.4	52.10	18.1	52.51	51.70	11.3	24,060	0.05%
2021/01/19	21	55.02	20.1	55.27	54.80	0.9	23,846	0.00%
2021/01/18	28.6	54.91	36.1	55.13	55.50	-7.5	23,821	-0.03%
2021/01/15	19	54.38	60.8	53.80	54.00	-41.8	23,598	-0.18%
2021/01/14	46	53.91	16	54.05	53.90	30	23,431	0.13%
2021/01/13	41	55.30	35	54.81	55.30	6	23,327	0.03%
2021/01/12	86	56.57	79	56.89	55.30	7	23,246	0.03%
2021/01/11	43	55.39	55.1	54.82	56.50	-12.1	22,867	-0.05%
2021/01/08	16	53.18	16.3	53.62	53.50	-0.3	22,833	0.00%
2021/01/07	9	53.90	10.8	53.59	53.20	-1.8	23,230	-0.01%
2021/01/06	23.1	53.42	45	53.51	53.00	-21.9	23,313	-0.09%
2021/01/05	20	54.24	28.2	53.98	54.70	-8.2	23,142	-0.04%
2021/01/04	63	55.00	42	54.86	54.70	21	23,109	0.09%
2020/12/31	187.1	54.13	212	54.21	54.10	-24.9	23,051	-0.11%	大買/大賣/
2020/12/30	143.2	52.44	102.9	52.32	51.80	40.3	22,367	0.18%	大買/大賣/
2020/12/29	15	52.11	44	51.84	52.80	-29	22,044	-0.13%
2020/12/28	76.1	51.54	88	51.54	51.60	-11.9	21,821	-0.05%
2020/12/25	231	51.60	223.8	51.32	51.00	7.2	21,429	0.03%	大買/大賣/
2020/12/24	302.1	48.98	263.2	48.89	50.60	38.9	20,612	0.19%	大買/大賣/
2020/12/23	157	46.86	177.4	46.86	46.90	-20.4	19,511	-0.10%	大買/大賣/
2020/12/22	40.1	44.81	58	45.30	43.60	-17.9	18,595	-0.10%
2020/12/21	17	44.35	15.2	44.17	44.60	1.9	18,505	0.01%
2020/12/18	48	44.51	16	44.42	44.00	32	18,713	0.17%
2020/12/17	21	44.72	32	44.92	45.25	-11	18,690	-0.06%
2020/12/16	28	44.26	41	44.27	44.75	-13	18,660	-0.07%
2020/12/15	44.6	43.97	38.7	43.35	42.70	5.9	18,800	0.03%
2020/12/14	83	45.21	47	45.52	45.10	36	19,025	0.19%
2020/12/11	75.1	44.85	33	44.75	44.10	42.1	18,840	0.22%
2020/12/10	102.2	46.50	129.1	46.11	45.80	-26.9	18,653	-0.14%	大買/大賣/
2020/12/09	82.1	46.27	124.5	46.21	45.95	-42.4	18,353	-0.23%	大賣/
2020/12/08	32.2	44.97	57	44.97	44.95	-24.8	17,978	-0.14%
2020/12/07	45	44.73	50	44.88	44.30	-5	17,988	-0.03%
2020/12/04	79.5	44.75	95	44.85	44.30	-15.6	17,926	-0.09%
2020/12/03	104	45.00	251	44.68	44.35	-147	17,860	-0.82%	大買/大賣/鉅額交易
2020/12/02	164	45.50	205	45.16	44.70	-41	17,857	-0.23%	大買/大賣/
2020/12/01	72	44.27	72	44.62	45.80	0	17,637	0.00%
2020/11/30	105.5	44.84	70	44.72	44.60	35.5	17,461	0.20%	大買/
2020/11/27	155	44.28	119.1	44.35	45.15	35.9	17,327	0.21%	大買/大賣/
2020/11/26	139.1	43.23	148	43.25	43.65	-8.9	17,355	-0.05%	大買/大賣/
2020/11/25	183	43.20	191	43.40	42.40	-8	17,154	-0.05%	大買/大賣/
2020/11/24	520	44.64	305	44.81	43.20	215	17,057	1.26%	大買/大賣/鉅額交易
2020/11/23	221	42.57	205.6	42.68	44.40	15.4	16,399	0.09%	大買/大賣/
2020/11/20	24	40.21	78	40.24	40.40	-54	16,776	-0.32%
2020/11/19	43	39.08	37.2	39.43	39.00	5.8	16,927	0.03%
2020/11/18	67	39.92	135	39.79	39.55	-68	17,618	-0.39%	大賣/
2020/11/17	155.2	40.17	87.4	40.43	39.50	67.8	18,922	0.36%	大買/
2020/11/16	49	40.53	64	40.00	41.35	-15	21,270	-0.07%
2020/11/13	38	38.73	77	38.86	38.70	-39	21,508	-0.18%
2020/11/12	218	38.92	94	39.45	38.15	124	21,713	0.57%	大買/鉅額交易
2020/11/11	144	39.53	84.3	40.01	40.35	59.7	21,395	0.28%	大買/
2020/11/10	74	38.87	78.1	39.35	38.05	-4.1	20,909	-0.02%
2020/11/09	27	38.89	33.1	38.56	39.00	-6.1	20,791	-0.03%
2020/11/06	18	37.83	24	38.21	37.65	-6	20,707	-0.03%
2020/11/05	56	37.88	121	37.75	37.90	-65	20,769	-0.31%	大賣/
2020/11/04	26	36.96	13	36.74	37.00	13	20,901	0.06%
2020/11/03	30	36.78	39	36.24	36.90	-9	21,491	-0.04%
2020/11/02	13	35.36	6	35.78	35.30	7	22,085	0.03%
2020/10/30	16	36.30	7	36.80	36.05	9	22,205	0.04%
2020/10/29	18	36.74	14	36.50	37.20	4	22,509	0.02%
2020/10/28	21	37.84	27.1	37.98	37.55	-6.1	22,554	-0.03%
2020/10/27	11	38.38	15	38.12	38.45	-4	22,538	-0.02%
2020/10/26	115	38.40	128	38.34	38.10	-13	22,623	-0.06%	大買/大賣/
2020/10/23	24	37.95	84	38.01	38.15	-60	22,541	-0.27%
2020/10/22	18	37.68	18	37.53	37.80	0	22,637	0.00%
2020/10/21	17	37.36	12	37.34	37.40	5	22,620	0.02%
2020/10/20	21	36.87	6	36.70	36.75	15	22,601	0.07%
2020/10/19	25	37.14	37	36.98	37.15	-12	22,594	-0.05%
2020/10/16	98	37.61	71.2	38.21	36.80	26.8	22,574	0.12%
2020/10/15	157	39.45	126	39.50	39.00	31	22,229	0.14%	大買/大賣/
2020/10/14	35	38.90	91	39.04	38.70	-56	21,642	-0.26%
2020/10/13	41	38.61	42	38.48	38.30	-1	21,478	0.00%
2020/10/12	40.4	38.36	39	38.40	38.30	1.4	21,336	0.01%
2020/10/08	58	38.30	48	38.45	37.95	10	21,233	0.05%
2020/10/07	28	38.29	75.9	38.05	38.40	-47.9	21,039	-0.23%
2020/10/06	12	37.48	23	37.50	37.45	-11	20,941	-0.05%
2020/10/05	107.1	36.44	16.9	36.61	36.90	90.2	21,030	0.43%	大買/
2020/09/30	14	36.26	9	35.72	36.30	5	21,064	0.02%
2020/09/29	15	35.83	17	35.92	35.75	-2	21,134	-0.01%
2020/09/28	25	35.48	25	35.60	35.45	0	21,083	0.00%
2020/09/25	43	35.50	57	35.73	34.95	-14	21,098	-0.07%
2020/09/24	17	35.79	21	36.05	35.30	-4	21,089	-0.02%
2020/09/23	58	37.61	86	37.84	37.10	-28	21,179	-0.13%
2020/09/22	50	37.40	26	37.60	37.05	24	20,890	0.11%
2020/09/21	55	37.58	53	37.76	37.40	2	20,794	0.01%
2020/09/18	63	38.04	77.3	38.12	37.60	-14.3	20,814	-0.07%
2020/09/17	114.2	37.65	142	37.43	38.20	-27.8	20,556	-0.14%	大買/大賣/
2020/09/16	22	36.46	43	36.58	36.40	-21	20,061	-0.10%
2020/09/15	59	36.27	30	36.17	35.90	29	19,992	0.15%
2020/09/14	17	35.55	52	35.89	36.10	-35	20,063	-0.17%
2020/09/11	41	35.04	3	35.10	34.65	38	20,003	0.19%
2020/09/10	26	36.71	341	36.64	36.20	-315	19,836	-1.59%	大賣/鉅額交易
2020/09/09	17	35.57	58	35.90	36.40	-41	19,777	-0.21%
2020/09/08	44	36.21	8	36.40	35.90	36	19,786	0.18%
2020/09/07	52	36.21	26	36.59	35.70	26	19,811	0.13%
2020/09/04	37	36.55	29	36.69	36.75	8	19,837	0.04%
2020/09/03	29	38.01	31	37.88	37.40	-2	19,855	-0.01%
2020/09/02	39	37.92	55	37.92	38.00	-16	19,694	-0.08%
2020/09/01	142	38.16	108	37.99	38.55	34	19,779	0.17%	大買/大賣/
2020/08/31	28	36.94	61	37.00	36.70	-33	19,408	-0.17%
2020/08/28	127	37.70	114	37.73	37.40	13	19,647	0.07%	大買/大賣/
2020/08/27	304	37.53	337	37.51	37.35	-33	20,272	-0.16%	大買/大賣/
2020/08/26	599	39.68	574.8	39.91	38.40	24.2	19,892	0.12%	大買/大賣/
2020/08/25	111	38.50	85	38.44	38.40	26	18,326	0.14%	大買/
2020/08/24	211.3	38.30	164	38.22	39.00	47.3	17,887	0.26%	大買/大賣/
2020/08/21	349	38.73	336	38.47	37.95	13	17,062	0.08%	大買/大賣/
2020/08/20	855	38.46	588	37.33	38.75	267	15,582	1.71%	大買/大賣/鉅額交易
2020/08/19	176	36.07	90.1	36.19	36.85	85.9	12,641	0.68%	大買/
2020/08/18	105	33.08	41	32.81	33.50	64	11,930	0.54%	大買/
2020/08/17	26	31.61	27	31.88	32.00	-1	11,501	-0.01%
2020/08/14	1	30.45	6	30.63	30.45	-5	11,271	-0.04%
2020/08/13	8	30.11	9	30.11	30.05	-1	11,222	-0.01%
2020/08/12	3	30.00	10	29.86	29.90	-7	11,049	-0.06%
2020/08/11	13	30.24	23	30.10	29.80	-10	10,944	-0.09%
2020/08/10	31	31.26	23	30.93	30.40	8	10,915	0.07%
2020/08/07	55.1	32.33	57	32.29	32.40	-1.9	10,682	-0.02%
2020/08/06	52	31.68	82	31.98	32.65	-30	10,058	-0.30%
2020/08/05	19	29.71	17	29.91	29.70	2	9,412	0.02%
2020/08/04	87	29.94	66	29.87	28.80	21	9,278	0.23%
2020/08/03	24	29.94	30	29.88	29.70	-6	8,947	-0.07%
2020/07/31	7	29.31	9	29.44	29.35	-2	8,858	-0.02%
2020/07/30	28	29.15	12	29.23	29.55	16	8,845	0.18%
2020/07/29	15	28.40	21	27.91	28.40	-6	8,775	-0.07%
2020/07/28	17.3	28.39	67	28.26	27.40	-49.7	8,775	-0.57%
2020/07/27	9	28.56	16	28.38	28.55	-7	8,632	-0.08%
2020/07/24	14	28.66	15	28.80	27.95	-1	8,703	-0.01%
2020/07/23	4	28.73	15	28.67	28.55	-11	8,690	-0.13%
2020/07/22	6	28.20	3	28.63	28.45	3	8,692	0.03%
2020/07/21	2	27.90	2	27.85	27.85	0	8,790	0.00%
2020/07/20	1	26.70	1	26.45	26.90	0	9,037	0.00%
2020/07/17	7	27.28	10	27.18	27.05	-3	9,148	-0.03%
2020/07/16	6	28.16	1	28.10	28.05	5	9,131	0.05%
2020/07/15	16	28.66	16.6	28.95	28.65	-0.6	9,100	-0.01%
2020/07/14	25	30.02	40	29.84	29.35	-15	9,016	-0.17%
2020/07/13	15	29.88	9	29.77	30.15	6	8,848	0.07%
2020/07/10	23	29.21	2	29.33	28.95	21	8,720	0.24%
2020/07/09	14	29.43	17	29.60	29.70	-3	8,548	-0.04%
2020/07/08	10	29.61	30	29.74	29.45	-20	8,462	-0.24%
2020/07/07	6	29.14	2	29.10	29.15	4	8,344	0.05%
2020/07/06	1	29.00	13	29.00	29.20	-12	8,298	-0.14%
2020/07/03	52	29.56	31	29.40	29.10	21	8,235	0.26%
2020/07/02	39	29.66	90	29.84	29.80	-51	8,010	-0.64%
2020/07/01	1	28.75	2	28.53	28.50	-1	7,748	-0.01%
2020/06/30	1	28.30	0	0.00	28.30	1	7,703	0.01%
2020/06/29	32.4	28.06	15	28.17	27.85	17.4	7,753	0.22%
2020/06/24	7	28.44	17	28.67	29.20	-10	7,613	-0.13%
2020/06/23	7	28.08	2	28.20	28.15	5	7,535	0.07%
2020/06/22	30	28.80	11	28.86	28.60	19	7,503	0.25%
2020/06/19	15	29.05	23	29.19	28.30	-8	7,478	-0.11%
2020/06/18	2	28.60	1	28.80	28.80	1	7,303	0.01%
2020/06/17	12	28.54	15	28.60	28.60	-3	7,261	-0.04%
2020/06/16	11	28.59	17	28.61	28.35	-6	7,218	-0.08%
2020/06/15	46	28.62	59	28.75	28.05	-13	7,204	-0.18%
2020/06/12	46	29.42	18	28.71	29.65	28	7,134	0.39%
2020/06/11	61.1	29.58	43	29.83	29.20	18.1	7,085	0.26%
2020/06/10	137	29.58	92	29.56	30.00	45	6,942	0.65%	大買/
2020/06/09	62	28.36	170	28.32	28.30	-108	6,772	-1.59%	大賣/鉅額交易
2020/06/08	62	29.84	67	29.83	29.10	-5	6,677	-0.07%
2020/06/05	77	29.13	78	29.14	29.10	-1	6,346	-0.02%
2020/06/04	113	29.07	94	29.28	29.30	19	6,172	0.31%	大買/
2020/06/03	234	28.67	302	28.20	28.95	-68	5,701	-1.19%	大買/大賣/
2020/06/02	162.1	26.37	20	26.55	27.00	142.1	4,644	3.06%	大買/鉅額交易
2020/06/01	1	24.75	10	24.60	24.60	-9	4,304	-0.21%
2020/05/29	1	24.30	1	24.00	23.70	0	4,277	0.00%
2020/05/28	15	24.75	5	24.77	24.50	10	4,262	0.23%
2020/05/27	10	24.80	10	24.66	24.80	0	4,245	0.00%
2020/05/26	9	24.29	15	24.47	24.15	-6	4,214	-0.14%
2020/05/25	0	0.00	2	24.05	24.05	-2	4,203	-0.05%
2020/05/22	1	24.05	3	24.03	23.95	-2	4,188	-0.05%
2020/05/21	10	24.50	17	24.56	24.60	-7	4,164	-0.17%
2020/05/20	27	24.03	17	23.97	24.05	10	4,110	0.24%
2020/05/19	10	23.75	10	23.65	23.80	0	4,052	0.00%
2020/05/18	7	22.62	6	23.07	23.00	1	3,999	0.03%
2020/05/15	6	23.00	3	23.12	23.25	3	3,969	0.08%
2020/05/14	4	24.40	4	24.41	24.20	0	3,846	0.00%
2020/05/13	4	24.79	0	0.00	25.00	4	3,803	0.11%
2020/05/12	1	25.40	0	0.00	25.10	1	3,793	0.03%
2020/05/11	0	0.00	3	25.67	25.55	-3	3,765	-0.08%
2020/05/08	3	24.97	11	25.01	24.90	-8	3,709	-0.22%
2020/05/07	2	25.15	4	24.99	24.95	-2	3,674	-0.05%
2020/05/06	41	25.29	43	24.97	25.05	-2	3,624	-0.06%
2020/05/05	4	25.36	3	24.97	25.40	1	3,573	0.03%
2020/04/30	6	24.52	8	24.64	24.55	-2	3,499	-0.06%
2020/04/29	7	24.63	13	24.68	24.40	-6	3,496	-0.17%
2020/04/28	3	23.95	9	23.96	24.15	-6	3,405	-0.18%
2020/04/27	28	23.72	13	23.80	23.85	15	3,390	0.44%
2020/04/24	29	24.16	17	23.97	23.70	12	3,331	0.36%
2020/04/23	72	24.24	76	24.30	24.05	-4	3,179	-0.13%
2020/04/22	12	22.36	32	22.63	23.20	-20	2,893	-0.69%
2020/04/21	2	22.05	6	22.20	21.45	-4	2,794	-0.14%
2020/04/17	4	21.55	15	21.90	21.50	-11	2,740	-0.40%
2020/04/16	10	21.50	20	21.34	21.50	-10	2,717	-0.37%
2020/04/15	11	21.33	2	21.25	21.30	9	2,700	0.33%
2020/04/14	10	20.95	22	20.74	20.95	-12	2,702	-0.44%
2020/04/13	1	20.70	0	0.00	20.25	1	2,701	0.04%
2020/04/09	0	0.00	1	20.10	20.00	-1	2,796	-0.04%
2020/04/08	10	19.60	6	19.73	20.10	4	2,779	0.14%
2020/04/07	7	19.21	5	19.31	19.40	2	2,750	0.07%
2020/04/06	1	18.90	1	18.80	19.05	0	2,747	0.00%
2020/04/01	5	18.82	0	0.00	19.10	5	2,806	0.18%
2020/03/31	44	19.30	52	19.35	19.15	-8	2,982	-0.27%
2020/03/30	0	0.00	12	18.07	18.45	-12	2,957	-0.41%
2020/03/27	13	18.10	2	17.95	17.95	11	2,943	0.37%
2020/03/26	10	18.00	12	18.15	18.20	-2	2,953	-0.07%
2020/03/25	2	18.23	43	18.11	18.25	-41	3,134	-1.31%
2020/03/24	0	0.00	1	16.10	16.60	-1	3,084	-0.03%
2020/03/23	39	15.31	6	15.12	15.10	33	3,066	1.08%
2020/03/20	1	14.55	2	15.05	15.05	-1	3,060	-0.03%
2020/03/19	14.1	13.75	3	13.78	13.70	11.1	3,048	0.36%
2020/03/18	7	15.55	4	15.88	15.20	3	2,956	0.10%
2020/03/17	11	16.74	0.9	16.15	16.15	10.1	2,896	0.35%
2020/03/16	9	18.94	0.7	17.90	17.90	8.3	2,799	0.30%
2020/03/13	6	19.50	8.8	19.80	19.85	-2.8	2,724	-0.10%
2020/03/12	14	22.18	0	0.00	21.65	14	2,651	0.53%
2020/03/11	5	24.59	0	0.00	23.95	5	2,615	0.19%
2020/03/10	2	24.00	0	0.00	24.75	2	2,605	0.08%
2020/03/09	16	24.22	1	24.75	24.05	15	2,601	0.58%
2020/03/06	3	25.38	8	25.50	25.40	-5	2,586	-0.19%
2020/03/05	2	25.73	9	25.73	25.70	-7	2,633	-0.27%
2020/03/04	1	25.50	21.9	25.61	25.65	-20.9	2,653	-0.79%
2020/03/03	0	0.00	10	25.20	25.10	-10	2,651	-0.38%
2020/03/02	7	24.56	17	24.77	24.50	-10	2,640	-0.38%
2020/02/27	19	24.65	9	24.84	24.30	10	2,625	0.38%
2020/02/26	7	25.62	16	25.51	25.60	-9	2,597	-0.35%
2020/02/21	12	25.09	12	25.18	25.15	0	2,555	0.00%
2020/02/20	7	25.16	7	25.14	25.10	0	2,554	0.00%
2020/02/19	0	0.00	1	24.95	25.15	-1	2,556	-0.04%
2020/02/18	10	25.00	6	25.17	25.00	4	2,558	0.16%
2020/02/17	5	24.70	2	24.80	24.80	3	2,550	0.12%
2020/02/13	9	24.85	3	25.23	24.65	6	2,571	0.23%
2020/02/12	10	24.83	6	24.82	24.80	4	2,564	0.16%
2020/02/11	1	24.50	0	0.00	24.50	1	2,553	0.04%
2020/02/10	18	23.66	18	24.19	24.15	0	2,540	0.00%
2020/02/07	0	0.00	1	23.80	23.80	-1	2,546	-0.04%
2020/02/06	11	24.24	22	24.11	24.25	-11	2,544	-0.43%
2020/02/05	8	23.39	5	23.60	23.25	3	2,533	0.12%
2020/02/04	8	22.71	15	23.17	23.15	-7	2,556	-0.27%
2020/02/03	0	0.00	1	22.20	22.20	-1	2,673	-0.04%
2020/01/31	3.2	23.86	17	24.11	24.00	-13.8	2,653	-0.52%
2020/01/30	17	24.74	0	0.00	24.65	17	2,631	0.65%
2020/01/20	2	27.43	0	0.00	27.35	2	2,587	0.08%
2020/01/17	3	27.57	3	27.65	27.55	0	2,596	0.00%
2020/01/16	2	27.70	4.7	27.74	27.80	-2.7	2,616	-0.10%
2020/01/15	9	27.83	16	27.75	27.85	-7	2,687	-0.26%
2020/01/14	5	27.20	0	0.00	27.10	5	2,655	0.19%
2020/01/13	1	26.70	1	26.85	26.95	0	2,650	0.00%
2020/01/10	4	26.48	0	0.00	26.50	4	2,656	0.15%
2020/01/08	20	26.84	0	0.00	26.55	20	2,780	0.72%
2020/01/07	10	27.75	0	0.00	27.50	10	2,827	0.35%
2020/01/06	7	27.94	17	28.00	28.25	-10	2,859	-0.35%
2020/01/03	17	28.25	21	27.99	28.25	-4	2,842	-0.14%
2020/01/02	1.9	27.93	2	27.88	27.80	-0.1	2,762	0.00%
2019/12/31	6	27.66	6	27.83	27.70	0	2,787	0.00%
2019/12/30	17.2	28.03	18	28.35	28.00	-0.8	2,797	-0.03%
2019/12/27	2.1	28.37	43	28.16	28.35	-40.9	2,757	-1.48%
2019/12/26	32	28.21	168	28.16	28.30	-136	2,692	-5.05%	大賣/鉅額交易
2019/12/25	105	27.80	13	27.53	27.80	92	2,500	3.68%	大買/
2019/12/24	2	26.55	1	26.65	26.55	1	2,413	0.04%
2019/12/23	8	27.09	1	26.90	26.90	7	2,423	0.29%
2019/12/20	111	27.92	39	28.26	27.50	72	2,391	3.01%	大買/
2019/12/19	0	0.00	2	26.65	26.65	-2	2,169	-0.09%
2019/12/18	5	26.51	10	26.58	26.65	-5	2,210	-0.23%
2019/12/17	3	26.75	10	26.70	26.65	-7	2,248	-0.31%
2019/12/16	0	0.00	1	26.50	26.50	-1	2,290	-0.04%
2019/12/13	1	26.00	0	0.00	25.90	1	2,324	0.04%
2019/12/12	0	0.00	6	26.10	26.00	-6	2,388	-0.25%
2019/12/11	4	25.78	1	25.95	25.85	3	2,724	0.11%
2019/12/10	2.1	25.65	0	0.00	25.65	2.1	2,822	0.07%
2019/12/09	1	25.95	0	0.00	25.85	1	2,870	0.03%
2019/12/06	5	25.86	2	26.20	26.05	3	3,059	0.10%
2019/12/05	6.2	25.91	0	0.00	25.90	6.2	3,217	0.19%
2019/12/04	0	0.00	2	26.15	25.90	-2	3,421	-0.06%
2019/12/03	0	0.00	1	25.45	25.35	-1	3,454	-0.03%
2019/12/02	11.2	25.34	12	25.32	25.35	-0.8	3,517	-0.02%
2019/11/29	2	26.45	5	26.35	26.15	-3	3,555	-0.08%
2019/11/28	15	27.25	0	0.00	27.10	15	3,565	0.42%
2019/11/26	5	27.00	0	0.00	27.10	5	3,792	0.13%
2019/11/22	0	0.00	2	26.85	26.95	-2	3,938	-0.05%
2019/11/21	2	26.70	0	0.00	26.70	2	4,018	0.05%
2019/11/15	2.2	26.60	0	0.00	26.60	2.2	4,372	0.05%
2019/11/14	0.1	26.70	7	26.67	26.80	-6.9	4,487	-0.15%
2019/11/13	0	0.00	3	26.65	26.60	-3	4,489	-0.07%
2019/11/12	11	26.70	0	0.00	26.90	11	4,493	0.24%
2019/11/11	1	27.10	1	27.40	26.90	0	4,505	0.00%
2019/11/08	1	27.50	0	0.00	27.65	1	4,518	0.02%
2019/11/06	1	27.90	0	0.00	27.35	1	4,571	0.02%
2019/11/05	2	27.83	1	27.80	27.80	1	4,572	0.02%
2019/11/01	10	28.05	11	28.15	28.15	-1	4,607	-0.02%
2019/10/31	18	29.29	14	29.55	28.70	4	4,584	0.09%
2019/10/30	11	28.97	11	28.81	29.00	0	4,501	0.00%
2019/10/29	6	28.76	4	28.73	28.40	2	4,579	0.04%
2019/10/25	5.3	28.63	6	28.68	28.35	-0.7	4,620	-0.02%
2019/10/24	6	28.87	5	28.97	28.90	1	4,621	0.02%
2019/10/23	13	29.04	13	29.33	29.05	0	4,657	0.00%
2019/10/22	0	0.00	1	28.65	28.40	-1	4,591	-0.02%
2019/10/21	2.9	28.47	2	28.60	28.40	0.9	4,629	0.02%
2019/10/18	0	0.00	3.9	28.47	28.70	-3.9	4,679	-0.08%
2019/10/17	2.1	28.35	3	28.58	28.35	-0.9	4,729	-0.02%
2019/10/16	9.2	28.58	7	28.46	28.70	2.2	4,749	0.05%
2019/10/15	12	27.94	11	28.20	28.30	1	4,662	0.02%
2019/10/14	1.1	27.35	10	27.15	27.45	-8.9	4,644	-0.19%
2019/10/09	11	27.03	25.6	27.12	27.00	-14.6	4,911	-0.30%
2019/10/08	10	26.93	2.9	27.21	26.85	7.1	5,187	0.14%
2019/10/07	2.2	27.16	1	27.60	27.25	1.2	5,396	0.02%
2019/10/04	0	27.70	2	27.60	27.65	-2	5,404	-0.04%
2019/10/02	4	28.20	6.9	28.55	28.45	-2.9	5,517	-0.05%
2019/10/01	6.2	28.69	2	28.90	28.90	4.2	5,508	0.08%
2019/09/27	2	29.00	6.9	29.39	29.15	-4.9	5,527	-0.09%
2019/09/26	5	30.12	5.7	30.30	30.05	-0.7	5,525	-0.01%
2019/09/25	2.8	29.71	1.8	29.75	29.75	1	5,529	0.02%
2019/09/24	4.2	30.29	22.3	30.55	30.15	-18.1	5,526	-0.33%
2019/09/23	19.7	30.50	1.9	30.64	30.35	17.8	5,547	0.32%
2019/09/12	1	28.00	1	28.00	27.95	0	5,555	0.00%
2019/09/11	30	27.84	4	27.98	27.65	26	5,550	0.47%
2019/09/10	37	28.64	39	28.49	28.35	-2	5,526	-0.04%
2019/09/09	5	28.36	31	28.58	28.20	-26	5,567	-0.47%
2019/09/06	132	29.30	73	29.66	28.60	59	5,543	1.06%	大買/
2019/09/05	2	28.93	3	29.23	28.50	-1	5,199	-0.02%
2019/09/04	15	28.69	26	28.62	28.70	-11	5,121	-0.21%
2019/09/03	41	28.58	45	28.87	28.90	-4	5,107	-0.08%
2019/09/02	47	28.91	66	28.51	29.00	-19	4,945	-0.38%
2019/08/30	47	28.01	18	28.34	27.35	29	4,867	0.60%
2019/08/29	4	27.88	3	27.70	27.95	1	4,679	0.02%
2019/08/28	6	27.70	33	27.86	27.70	-27	4,637	-0.58%
2019/08/27	76	27.65	60	27.60	27.70	16	4,575	0.35%
2019/08/26	5	26.85	73	26.85	26.90	-68	4,495	-1.51%
2019/08/23	39	27.51	189	27.42	27.45	-150	4,454	-3.37%	大賣/鉅額交易
2019/08/22	9	27.15	18	27.15	27.05	-9	4,329	-0.21%
2019/08/21	48	26.77	41	26.88	26.75	7	4,229	0.17%
2019/08/20	151	26.50	20	26.62	26.50	131	4,192	3.12%	大買/鉅額交易
2019/08/19	11	26.31	20	26.40	26.25	-9	4,110	-0.22%
2019/08/16	23	25.95	20	26.25	25.80	3	4,037	0.07%
2019/08/15	12	26.09	35	25.76	26.15	-23	3,992	-0.58%
2019/08/14	47	25.84	6	25.83	25.70	41	3,939	1.04%
2019/08/13	13	25.94	4	25.90	25.75	9	3,863	0.23%
2019/08/12	11	24.72	60	25.64	25.95	-49	3,757	-1.30%
2019/08/05	10	23.69	3	24.05	23.70	7	3,887	0.18%
2019/08/02	2	24.75	0	0.00	24.50	2	3,916	0.05%
2019/08/01	0	0.00	1	25.40	25.35	-1	3,965	-0.03%
2019/07/31	2	25.35	9	25.39	25.75	-7	3,999	-0.18%
2019/07/30	21	25.73	14	25.80	25.65	7	4,010	0.17%
2019/07/29	1	26.35	0	0.00	26.35	1	4,035	0.02%
2019/07/26	0	0.00	3	26.85	26.75	-3	4,037	-0.07%
2019/07/25	45	26.87	52	26.67	27.00	-7	4,028	-0.17%
2019/07/24	82	26.51	10	26.72	26.65	72	3,979	1.81%
2019/07/22	14	25.67	4	25.75	25.65	10	3,953	0.25%
2019/07/18	5	26.18	1	25.85	25.65	4	3,996	0.10%
2019/07/17	5	26.70	5	26.80	26.70	0	4,010	0.00%
2019/07/16	19	26.89	18	26.78	26.70	1	4,076	0.02%
2019/07/15	19	26.67	10	26.50	26.50	9	4,108	0.22%
2019/07/12	34	27.24	13	27.09	27.05	21	4,299	0.49%
2019/07/11	1	26.90	1	27.00	26.80	0	4,408	0.00%
2019/07/10	8	27.03	3	27.17	27.20	5	4,515	0.11%
2019/07/09	7	26.93	1	26.75	26.90	6	4,696	0.13%
2019/07/08	124.1	28.00	120	27.90	27.45	4.1	5,160	0.08%	大買/大賣/
2019/07/05	22	26.75	40	26.93	27.00	-18	5,857	-0.31%
2019/07/04	17	26.65	69	25.99	26.75	-52	5,700	-0.91%
2019/07/03	12	25.28	4	25.38	25.20	8	5,573	0.14%
2019/07/02	25	26.38	33	26.59	25.90	-8	5,601	-0.14%
2019/07/01	31	25.88	3	25.87	26.00	28	5,601	0.50%
2019/06/28	3	25.55	0	0.00	25.30	3	5,626	0.05%
2019/06/27	2	25.35	0	0.00	25.35	2	5,719	0.03%
2019/06/25	14	25.41	1	25.10	25.10	13	5,787	0.22%
2019/06/21	1	25.85	3	25.80	25.55	-2	5,895	-0.03%
2019/06/20	0	0.00	30	26.16	26.05	-30	5,935	-0.51%
2019/06/19	33	25.66	1	25.45	25.80	32	5,979	0.54%
2019/06/18	16	25.51	0	0.00	25.30	16	6,078	0.26%
2019/06/17	8	25.94	33	25.88	25.90	-25	6,100	-0.41%
2019/06/14	1	25.35	0	0.00	25.25	1	6,083	0.02%
2019/06/13	13	24.89	0	0.00	24.75	13	6,247	0.21%
2019/06/12	3	25.33	7	25.07	25.00	-4	6,351	-0.06%
2019/06/11	5	25.35	2	25.25	25.30	3	6,380	0.05%
2019/06/10	1	24.70	4	24.88	25.25	-3	6,416	-0.05%
2019/06/06	27	25.16	16	24.99	24.50	11	6,437	0.17%
2019/06/05	2	24.68	0	0.00	24.50	2	6,393	0.03%
2019/06/04	2	24.30	0	0.00	24.25	2	6,454	0.03%
2019/05/27	2	24.48	0	0.00	24.55	2	6,765	0.03%
2019/05/23	3	24.08	0	0.00	24.00	3	6,905	0.04%
2019/05/22	4	24.43	4	24.58	24.20	0	6,957	0.00%
2019/05/21	7	23.50	8	24.10	24.45	-1	7,021	-0.01%
2019/05/16	8	24.37	8	24.86	24.40	0	7,583	0.00%
2019/05/15	0	0.00	17	24.86	25.05	-17	7,709	-0.22%
2019/05/14	8	24.13	17	23.93	24.55	-9	8,016	-0.11%
2019/05/13	12	23.47	13	23.85	23.30	-1	8,253	-0.01%
2019/05/10	1	25.00	28	24.74	25.05	-27	8,743	-0.31%
2019/05/09	1	25.35	5	25.41	25.50	-4	8,772	-0.05%
2019/05/08	1	26.15	3	26.18	26.35	-2	8,782	-0.02%
2019/05/06	10	26.46	20	26.61	26.30	-10	8,994	-0.11%
2019/05/03	3	27.60	0	0.00	27.60	3	9,300	0.03%
2019/05/02	3	27.33	0	0.00	27.35	3	9,345	0.03%
2019/04/30	2	26.83	8	26.74	27.20	-6	9,520	-0.06%
2019/04/29	20	27.18	35	26.87	26.60	-15	9,689	-0.15%
2019/04/26	22	27.85	11	27.44	27.30	11	9,797	0.11%
2019/04/25	8	27.92	7	28.16	28.10	1	10,130	0.01%
2019/04/24	26	28.72	2	28.50	28.35	24	10,373	0.23%
2019/04/23	47	28.61	7	28.86	28.75	40	10,579	0.38%
2019/04/22	20	28.98	5	29.04	28.80	15	10,535	0.14%
2019/04/19	14	28.81	3	28.87	28.90	11	10,523	0.10%
2019/04/18	52	28.97	23	29.38	28.65	29	10,517	0.28%
2019/04/17	27	29.87	18	30.36	29.85	9	10,458	0.09%
2019/04/16	12	30.08	10	29.55	30.15	2	10,576	0.02%
2019/04/15	14	29.57	5	29.36	29.25	9	10,637	0.08%
2019/04/12	47	30.70	50	30.41	29.05	-3	10,596	-0.03%
2019/04/11	35	30.58	26	30.70	30.70	9	10,145	0.09%
2019/04/10	0	0.00	1	28.35	28.55	-1	9,180	-0.01%
2019/04/09	2	28.00	16	28.08	27.85	-14	9,094	-0.15%
2019/04/08	21	27.91	1	27.95	27.50	20	9,061	0.22%
2019/04/03	7	27.61	13	27.67	27.60	-6	9,079	-0.07%
2019/04/02	20	27.33	4	27.23	27.25	16	9,083	0.18%
2019/04/01	0	0.00	31	27.54	27.30	-31	9,101	-0.34%
2019/03/29	14	26.56	4	26.75	26.65	10	9,054	0.11%
2019/03/28	4	26.84	3	27.12	26.65	1	9,332	0.01%
2019/03/27	2	26.83	1	26.60	26.90	1	9,489	0.01%
2019/03/26	2	26.15	2	26.35	26.05	0	9,577	0.00%
2019/03/22	5	27.54	3	27.30	27.15	2	9,900	0.02%
2019/03/21	1	27.35	11	27.11	27.55	-10	10,038	-0.10%
2019/03/20	0	0.00	4	26.55	26.55	-4	10,738	-0.04%
2019/03/19	4	26.78	3	26.40	26.70	1	10,914	0.01%
2019/03/18	12	25.95	14	26.18	26.25	-2	10,916	-0.02%
2019/03/15	24	27.62	1	27.80	27.15	23	10,826	0.21%
2019/03/14	0	27.80	1	28.20	27.70	-1	10,870	-0.01%
2019/03/13	5	28.00	4	28.20	28.00	1	11,142	0.01%
2019/03/12	0	0.00	15	28.00	27.70	-15	11,336	-0.13%
2019/03/11	18	27.42	5	27.30	27.50	13	11,605	0.11%
2019/03/08	1	27.85	2	27.75	27.70	-1	12,319	-0.01%
2019/03/06	4	28.69	10	29.00	28.70	-6	13,509	-0.04%
2019/03/05	17	28.85	0	0.00	28.75	17	13,769	0.12%
2019/03/04	2	29.15	1	29.15	29.30	1	13,904	0.01%
2019/02/27	6	28.76	65	28.79	28.75	-59	13,919	-0.42%
2019/02/26	35	29.96	5	30.08	29.45	30	13,911	0.22%
2019/02/25	33	30.47	17	30.27	30.25	16	13,990	0.11%
2019/02/22	7	30.49	12	30.49	30.10	-5	14,172	-0.04%
2019/02/21	0	0.00	3	30.17	30.20	-3	14,153	-0.02%
2019/02/20	2	30.33	3	30.45	30.15	-1	14,199	-0.01%
2019/02/19	7	30.26	2	30.45	30.15	5	14,224	0.04%
2019/02/18	1	30.55	11	30.14	29.95	-10	14,215	-0.07%
2019/02/15	50	32.05	64	31.49	31.00	-14	14,082	-0.10%
2019/02/14	15	31.53	4	31.75	31.25	11	13,848	0.08%
2019/02/13	31	31.70	43	31.66	31.35	-12	13,838	-0.09%
2019/02/12	27	31.01	25	31.16	31.30	2	13,648	0.01%
2019/02/11	20	30.59	28	30.36	31.15	-8	13,564	-0.06%
2019/01/30	1	28.80	3	28.78	28.55	-2	13,213	-0.02%
2019/01/29	6	28.87	1	29.00	28.90	5	13,385	0.04%
2019/01/28	3	29.37	5	29.36	29.00	-2	13,834	-0.01%
2019/01/25	1	29.10	0	0.00	28.75	1	14,039	0.01%
2019/01/24	17	29.04	12	29.08	28.40	5	14,141	0.04%
2019/01/23	2	28.15	3	28.13	28.25	-1	13,989	-0.01%
2019/01/22	3	28.80	4	29.09	28.10	-1	14,086	-0.01%
2019/01/21	20	29.43	0	0.00	28.80	20	13,979	0.14%
2019/01/18	15	28.59	15	28.68	29.05	0	13,906	0.00%
2019/01/17	14	28.75	25	28.99	28.40	-11	13,893	-0.08%
2019/01/16	48	27.95	47	27.82	28.95	1	13,553	0.01%
2019/01/15	24	27.20	22	27.40	27.05	2	13,306	0.02%
2019/01/11	47	27.03	44	26.44	26.40	3	13,213	0.02%
2019/01/10	2	26.50	3	26.85	26.85	-1	13,196	-0.01%
2019/01/09	51	27.14	50	27.27	26.40	1	13,169	0.01%
2019/01/08	70	27.03	72	27.07	26.75	-2	13,080	-0.02%
2019/01/07	14	26.23	11	26.10	26.85	3	12,900	0.02%
2019/01/04	2	23.80	19	24.40	24.45	-17	12,832	-0.13%
2019/01/03	3	26.10	3	26.05	25.45	0	12,756	0.00%
2019/01/02	0	0.00	3	25.75	25.70	-3	12,860	-0.02%
2018/12/28	6	25.36	26	25.47	25.45	-20	12,985	-0.15%
2018/12/27	5	25.63	2	25.85	25.45	3	13,109	0.02%
2018/12/26	2	25.55	3	26.07	24.95	-1	13,064	-0.01%
2018/12/25	13	25.52	3	25.35	25.60	10	13,032	0.08%
2018/12/24	8	26.48	10	26.67	26.50	-2	12,977	-0.02%
2018/12/22	6	26.28	4	26.35	26.25	2	13,007	0.02%
2018/12/21	33	26.08	25	26.28	26.95	8	13,020	0.06%
2018/12/20	35	25.30	69	25.37	25.65	-34	12,743	-0.27%
2018/12/19	27	25.69	42	25.76	25.45	-15	12,634	-0.12%
2018/12/18	39	26.04	44	25.89	26.00	-5	12,559	-0.04%
2018/12/17	36	27.58	29	27.99	27.25	7	12,402	0.06%
2018/12/14	140	27.80	110	27.50	27.70	30	12,378	0.24%	大買/大賣/
2018/12/13	105	29.83	58	29.81	28.80	47	12,204	0.39%	大買/
2018/12/12	43	28.33	27	28.71	29.70	16	11,430	0.14%
2018/12/11	1	27.00	4	27.18	27.00	-3	11,257	-0.03%
2018/12/10	3	26.65	7	26.87	26.70	-4	11,295	-0.04%
2018/12/07	15	28.04	7	28.03	28.10	8	11,245	0.07%
2018/12/06	34	29.63	25	28.13	27.55	9	11,175	0.08%
2018/12/05	13	30.14	3	29.95	30.25	10	10,997	0.09%
2018/12/04	51	31.56	49	31.94	31.50	2	10,949	0.02%
2018/12/03	92	32.30	70	32.39	31.90	22	10,750	0.20%
2018/11/30	160	29.81	163	30.03	31.25	-3	10,080	-0.03%	大買/大賣/
2018/11/29	16	27.22	21	27.54	28.45	-5	9,212	-0.05%
2018/11/28	9	25.81	9	25.62	25.90	0	8,915	0.00%
2018/11/27	6	24.48	9	24.54	24.80	-3	8,751	-0.03%
2018/11/26	1	23.60	0	0.00	23.75	1	8,657	0.01%
2018/11/23	2	23.85	13	23.89	23.45	-11	8,811	-0.12%
2018/11/22	6	25.07	4	24.80	24.25	2	9,015	0.02%
2018/11/21	15	26.12	8	26.01	25.55	7	8,951	0.08%
2018/11/20	2	25.75	2	25.48	25.75	0	8,885	0.00%
2018/11/19	6	25.64	11	25.45	25.65	-5	8,898	-0.06%
2018/11/16	8	25.12	5	24.65	24.60	3	9,020	0.03%
2018/11/15	3	24.60	1	24.15	24.45	2	9,163	0.02%
2018/11/14	0	0.00	2	23.80	24.10	-2	9,169	-0.02%
2018/11/13	2	23.78	2	23.85	24.15	0	9,201	0.00%
2018/11/12	19	24.01	21	23.85	24.10	-2	9,232	-0.02%
2018/11/09	0	0.00	5	23.60	23.80	-5	9,218	-0.05%
2018/11/08	12	24.97	1	25.05	24.65	11	9,232	0.12%
2018/11/07	12	25.44	29	25.44	25.80	-17	9,204	-0.18%
2018/11/06	13	24.89	9	24.98	24.30	4	9,220	0.04%
2018/11/05	93	26.46	85	26.64	25.75	8	9,225	0.09%
2018/11/02	55	24.40	89	25.01	26.00	-34	8,734	-0.39%
2018/11/01	48	22.29	48	22.69	23.65	0	8,434	0.00%
2018/10/31	15	21.59	0	0.00	22.25	15	8,304	0.18%
2018/10/30	0	0.00	2	20.88	21.00	-2	8,139	-0.02%
2018/10/29	0	0.00	1	20.85	20.30	-1	8,095	-0.01%
2018/10/26	31	20.29	32	20.42	20.30	-1	8,223	-0.01%
2018/10/25	4	20.78	1	20.75	20.75	3	8,232	0.04%
2018/10/24	6	23.43	6	22.98	23.05	0	8,230	0.00%
2018/10/22	3	23.75	0	0.00	23.90	3	8,524	0.04%
2018/10/19	7	22.96	1	23.10	23.25	6	8,669	0.07%
2018/10/18	1	24.60	0	0.00	24.50	1	8,841	0.01%
2018/10/17	0	0.00	1	24.50	24.25	-1	8,960	-0.01%
2018/10/16	5	24.93	2	24.83	24.50	3	9,063	0.03%
2018/10/15	6	24.38	7	24.93	24.75	-1	9,181	-0.01%
2018/10/12	0	0.00	2	23.55	24.05	-2	9,501	-0.02%
2018/10/11	7	23.05	14	23.38	23.05	-7	9,716	-0.07%
2018/10/09	8	25.86	2	26.08	25.60	6	9,883	0.06%
2018/10/08	47	27.12	47	25.91	26.30	0	9,900	0.00%
2018/10/05	17	29.53	11	28.64	28.60	6	9,810	0.06%
2018/10/04	7	31.68	5	31.75	31.75	2	9,787	0.02%
2018/10/03	2	33.65	4	33.45	32.05	-2	9,966	-0.02%
2018/10/02	6	33.32	4	33.23	33.40	2	10,174	0.02%
2018/09/28	20	32.39	22	32.42	32.35	-2	10,444	-0.02%
2018/09/26	9	33.88	9	34.33	33.65	0	10,919	0.00%
2018/09/25	0	0.00	1	33.35	33.95	-1	11,420	-0.01%
2018/09/21	3	32.77	4	32.78	32.85	-1	11,721	-0.01%
2018/09/20	5	32.93	6	32.18	31.60	-1	11,692	-0.01%
2018/09/19	1	33.20	0	0.00	33.20	1	11,730	0.01%
2018/09/18	14	33.33	14	33.59	33.20	0	11,875	0.00%
2018/09/17	17	34.19	17	34.14	34.35	0	11,951	0.00%
2018/09/14	2	34.38	3	34.67	34.65	-1	12,053	-0.01%
2018/09/13	3	33.92	1	34.35	33.45	2	12,211	0.02%
2018/09/12	2	33.98	2	34.23	33.95	0	12,365	0.00%
2018/09/11	14	33.34	14	34.05	34.10	0	12,775	0.00%
2018/09/10	23	35.04	14	33.74	33.50	9	12,938	0.07%
2018/09/07	31	37.27	22	37.91	37.20	9	13,031	0.07%
2018/09/06	28	38.71	10	38.93	38.20	18	13,277	0.14%
2018/09/05	5	40.38	9	40.34	39.70	-4	13,695	-0.03%
2018/09/04	3	39.92	2	39.28	40.35	1	14,177	0.01%
2018/09/03	2	39.05	5	40.32	38.80	-3	14,395	-0.02%
2018/08/31	7	41.53	6	41.58	41.65	1	14,562	0.01%
2018/08/30	115	41.15	135	41.56	41.85	-20	14,713	-0.14%	大買/大賣/
2018/08/29	58	40.06	79	40.20	40.90	-21	14,755	-0.14%
2018/08/28	26	39.04	31	39.19	39.00	-5	14,992	-0.03%
2018/08/27	16	39.08	18	39.46	39.60	-2	15,665	-0.01%
2018/08/24	17	37.14	18	37.93	38.35	-1	16,260	-0.01%
2018/08/23	44	38.35	23	39.07	37.90	21	16,866	0.12%
2018/08/22	50	38.80	61	38.93	39.20	-11	17,355	-0.06%
2018/08/20	11	35.96	12	36.10	36.05	-1	17,824	-0.01%
2018/08/17	15	37.44	11	37.85	37.05	4	18,015	0.02%
2018/08/16	2	37.78	3	37.72	37.80	-1	18,146	-0.01%
2018/08/15	29	37.70	29	37.56	37.40	0	18,284	0.00%
2018/08/14	11	37.81	13	38.75	39.20	-2	18,368	-0.01%
2018/08/13	55	38.66	24	38.83	37.45	31	18,516	0.17%
2018/08/10	30	42.38	41	43.06	41.00	-11	18,671	-0.06%
2018/08/09	2	44.63	2	44.75	44.70	0	18,662	0.00%
2018/08/08	4	45.34	6	45.50	44.60	-2	19,369	-0.01%
2018/08/07	17	45.49	15	45.42	45.30	2	19,748	0.01%
2018/08/06	5	44.54	5	44.60	44.50	0	19,966	0.00%
2018/08/03	5	44.47	8	44.60	45.10	-3	20,087	-0.01%
2018/08/02	19	43.95	11	43.95	43.25	8	20,151	0.04%
2018/08/01	5	47.30	0	0.00	46.35	5	20,139	0.02%
2018/07/31	3	46.58	3	46.52	47.00	0	20,239	0.00%
2018/07/30	16	48.27	14	47.07	46.45	2	20,574	0.01%
2018/07/27	5	48.65	5	48.42	48.65	0	20,620	0.00%
2018/07/26	10	47.21	13	47.37	47.65	-3	20,598	-0.01%
2018/07/25	21	47.02	49	46.78	47.10	-28	20,590	-0.14%
2018/07/24	19	44.94	31	44.87	44.95	-12	20,477	-0.06%
2018/07/23	22	43.40	22	43.33	43.50	0	20,442	0.00%
2018/07/20	29	44.19	17	44.10	43.50	12	20,453	0.06%
2018/07/19	52	44.87	45	44.85	44.80	7	20,503	0.03%
2018/07/18	47	48.24	4	49.08	45.85	43	20,485	0.21%
2018/07/17	16	50.43	35	51.18	50.90	-19	20,276	-0.09%
2018/07/16	42	50.43	13	50.46	49.65	29	20,265	0.14%
2018/07/13	8	52.04	7	52.90	52.00	1	20,283	0.00%
2018/07/12	8	52.15	6	51.63	52.60	2	20,531	0.01%
2018/07/11	4	52.83	5	52.24	51.80	-1	20,832	0.00%
2018/07/10	25	52.51	10	53.45	52.40	15	20,859	0.07%
2018/07/09	41	54.81	23	54.32	54.00	18	20,861	0.09%
2018/07/06	33	55.65	14	54.69	55.50	19	20,896	0.09%
2018/07/05	17	58.18	16	58.21	57.90	1	20,969	0.00%
2018/07/04	27	60.99	29	60.50	59.30	-2	20,875	-0.01%
2018/07/03	68	61.51	63	61.74	61.50	5	20,903	0.02%
2018/07/02	54	60.03	61	59.82	59.30	-7	20,719	-0.03%
2018/06/29	11	57.48	8	57.44	57.00	3	20,522	0.01%
2018/06/28	27	55.99	9	56.23	55.80	18	20,679	0.09%
2018/06/27	11	58.89	7	58.40	57.60	4	21,421	0.02%
2018/06/26	5	56.68	16	56.71	57.60	-11	21,661	-0.05%
2018/06/25	14	57.50	4	57.98	56.70	10	22,331	0.04%
2018/06/22	21	59.16	18	59.06	58.40	3	22,758	0.01%
2018/06/21	9	58.39	42	58.15	57.80	-33	22,747	-0.15%
2018/06/20	61	58.33	97	58.29	57.60	-36	22,667	-0.16%
2018/06/19	23	57.49	25	57.62	57.00	-2	22,460	-0.01%
2018/06/15	28	60.67	21	61.30	59.50	7	22,427	0.03%
2018/06/14	23	60.04	26	60.48	59.60	-3	22,244	-0.01%
2018/06/13	66	62.20	90	61.96	58.70	-24	21,992	-0.11%
2018/06/12	123	63.56	66	62.64	65.10	57	21,603	0.26%	大買/
2018/06/11	36	60.51	39	60.26	60.00	-3	21,153	-0.01%
2018/06/08	41	60.40	52	60.49	59.60	-11	21,069	-0.05%
2018/06/07	22	60.41	13	60.45	59.80	9	20,875	0.04%
2018/06/06	32	61.67	9	61.48	60.60	23	20,827	0.11%
2018/06/05	97	64.33	83	63.83	60.60	14	21,042	0.07%
2018/06/04	166	68.64	152	67.10	64.40	14	20,988	0.07%	大買/大賣/
2018/06/01	129	63.51	136	64.01	66.60	-7	20,470	-0.03%	大買/大賣/
2018/05/31	162	63.38	158	62.87	60.60	4	19,774	0.02%	大買/大賣/
2018/05/30	70	60.46	119	59.36	61.20	-49	19,175	-0.26%	大賣/
2018/05/29	35	57.48	35	57.16	57.20	0	18,789	0.00%
2018/05/28	25	55.50	33	57.44	56.70	-8	18,734	-0.04%
2018/05/25	22	52.00	29	52.77	53.80	-7	18,330	-0.04%
2018/05/24	27	51.67	39	51.77	51.80	-12	18,130	-0.07%
2018/05/23	41	50.17	44	50.66	50.10	-3	18,104	-0.02%
2018/05/22	49	51.76	28	51.67	50.70	21	17,897	0.12%
2018/05/21	42	51.19	13	50.74	50.60	29	17,741	0.16%
2018/05/18	51	53.64	52	53.55	52.10	-1	17,470	-0.01%
2018/05/17	22	58.45	30	58.30	57.30	-8	17,203	-0.05%
2018/05/16	160	59.30	139	59.54	58.20	21	17,002	0.12%	大買/大賣/
2018/05/15	36	56.81	64	58.02	59.10	-28	16,351	-0.17%
2018/05/14	13	53.78	47	52.93	53.80	-34	16,107	-0.21%
2018/05/11	30	51.62	24	51.14	50.60	6	15,878	0.04%
2018/05/10	13	53.15	14	52.84	52.60	-1	15,750	-0.01%
2018/05/09	14	51.58	10	51.46	51.10	4	15,652	0.03%
2018/05/08	13	53.45	11	52.94	51.60	2	15,544	0.01%
2018/05/07	63	52.88	51	53.18	54.00	12	15,424	0.08%
2018/05/04	30	50.81	36	50.83	51.00	-6	15,013	-0.04%
2018/05/03	1	48.05	1	48.90	48.50	0	14,859	0.00%
2018/05/02	23	49.06	18	48.50	48.10	5	15,094	0.03%
2018/04/30	6	49.06	5	49.29	50.50	1	15,025	0.01%
2018/04/27	13	48.39	23	48.25	48.65	-10	15,052	-0.07%
2018/04/26	21	47.76	15	47.36	47.80	6	15,154	0.04%
2018/04/25	60	48.71	63	48.77	46.90	-3	15,449	-0.02%
2018/04/24	73	47.05	73	46.68	47.75	0	15,601	0.00%
2018/04/23	29	49.74	47	48.98	47.65	-18	15,674	-0.11%
2018/04/20	71	49.96	52	49.16	50.00	19	16,131	0.12%
2018/04/19	27	49.70	9	49.64	49.90	18	16,878	0.11%
2018/04/18	30	48.94	29	48.72	49.05	1	16,811	0.01%
2018/04/17	36	48.94	30	48.82	47.55	6	16,604	0.04%
2018/04/16	12	53.75	3	53.43	52.70	9	16,259	0.06%
2018/04/13	5	54.14	23	55.13	54.60	-18	16,165	-0.11%
2018/04/12	24	55.79	10	55.70	55.90	14	16,055	0.09%
2018/04/11	4	54.60	11	56.13	57.30	-7	16,235	-0.04%
2018/04/10	21	54.49	29	52.83	52.40	-8	16,328	-0.05%
2018/04/09	30	56.69	19	57.10	54.00	11	16,599	0.07%
2018/04/03	65	53.35	98	53.39	55.50	-33	16,941	-0.19%
2018/04/02	27	50.62	39	50.62	50.60	-12	16,618	-0.07%
2018/03/31	68	50.35	36	50.45	49.80	32	16,814	0.19%
2018/03/30	105	50.77	89	51.07	49.50	16	16,775	0.10%	大買/
2018/03/29	30	46.85	22	47.27	48.35	8	15,886	0.05%
2018/03/28	113	47.00	91	47.00	46.50	22	15,454	0.14%	大買/
2018/03/27	12	46.05	34	45.30	46.40	-22	14,681	-0.15%
2018/03/26	0	0.00	8	41.31	42.20	-8	14,229	-0.06%
2018/03/23	1	39.50	0	0.00	39.50	1	14,181	0.01%
2018/03/22	18	41.65	36	41.36	41.00	-18	14,100	-0.13%
2018/03/21	28	41.11	23	41.41	42.00	5	13,843	0.04%
2018/03/20	7	39.91	3	40.52	39.75	4	13,608	0.03%
2018/03/19	1	40.25	23	40.50	40.45	-22	13,536	-0.16%
2018/03/16	25	40.01	18	39.90	39.60	7	13,452	0.05%
2018/03/15	6	39.57	5	39.56	39.70	1	13,402	0.01%
2018/03/14	35	40.64	42	40.63	40.30	-7	13,392	-0.05%
2018/03/13	2	40.20	19	40.29	39.85	-17	13,261	-0.13%
2018/03/12	39	40.49	19	40.26	40.20	20	13,267	0.15%
2018/03/09	39	39.91	30	40.65	39.40	9	13,276	0.07%
2018/03/08	66	39.50	57	39.59	40.65	9	13,007	0.07%
2018/03/07	11	39.21	17	39.31	37.80	-6	12,640	-0.05%
2018/03/06	1	37.85	5	38.13	37.75	-4	12,779	-0.03%
2018/03/05	16	38.83	2	38.85	37.50	14	13,422	0.10%
2018/03/02	33	39.62	24	39.66	39.10	9	13,869	0.06%
2018/03/01	63	38.46	85	38.59	39.40	-22	13,587	-0.16%
2018/02/27	3	37.75	34	37.35	37.00	-31	13,458	-0.23%
2018/02/26	16	37.95	7	37.64	37.65	9	13,563	0.07%
2018/02/23	8	37.75	12	37.69	37.65	-4	13,544	-0.03%
2018/02/22	7	35.03	3	35.80	35.65	4	13,578	0.03%
2018/02/21	12	35.04	10	35.43	35.50	2	13,554	0.01%
2018/02/12	1	33.30	3	33.20	33.90	-2	13,482	-0.01%
2018/02/09	9	30.16	4	31.26	31.85	5	13,447	0.04%
2018/02/08	4	33.70	2	33.63	33.20	2	13,354	0.01%
2018/02/07	8	34.56	9	34.64	34.60	-1	13,440	-0.01%
2018/02/06	16	33.25	18	33.29	32.35	-2	13,389	-0.01%
2018/02/05	3	34.85	52	34.44	35.80	-49	13,266	-0.37%
2018/02/02	5	36.51	28	36.71	36.30	-23	13,266	-0.17%
2018/02/01	50	37.12	1	36.25	36.60	49	13,289	0.37%
2018/01/31	19	37.03	20	36.57	36.45	-1	13,308	-0.01%
2018/01/30	18	37.24	10	36.98	36.90	8	13,336	0.06%
2018/01/29	2	38.45	4	38.44	38.25	-2	13,305	-0.02%
2018/01/26	16	37.83	10	37.86	38.95	6	13,367	0.04%
2018/01/25	29	40.10	34	39.58	37.90	-5	13,386	-0.04%
2018/01/24	15	39.03	2	39.23	38.70	13	13,297	0.10%
2018/01/23	19	38.78	3	38.67	38.30	16	13,411	0.12%
2018/01/22	19	39.70	9	39.59	39.40	10	13,872	0.07%
2018/01/19	45	39.28	46	39.59	39.90	-1	14,166	-0.01%
2018/01/18	33	39.62	53	39.53	38.90	-20	13,806	-0.14%
2018/01/17	86	39.13	70	39.16	39.70	16	13,511	0.12%
2018/01/16	52	37.81	62	37.60	38.55	-10	13,081	-0.08%
2018/01/15	112	36.15	110	35.51	38.10	2	12,653	0.02%	大買/大賣/
2018/01/12	64	35.09	65	34.99	34.65	-1	11,733	-0.01%
2018/01/11	9	33.98	7	34.08	34.10	2	11,646	0.02%
2018/01/10	5	34.18	7	34.13	33.40	-2	11,639	-0.02%
2018/01/09	7	34.15	25	33.42	33.95	-18	11,694	-0.15%
2018/01/08	14	35.28	21	35.03	34.35	-7	11,867	-0.06%
2018/01/05	95	36.04	106	35.97	36.15	-11	11,897	-0.09%	大賣/
2018/01/04	18	34.39	15	34.94	35.30	3	11,835	0.03%
2018/01/03	100	33.56	78	33.67	33.55	22	11,730	0.19%
2018/01/02	29	32.47	50	32.15	32.40	-21	11,342	-0.19%