強茂 (2481)-凱基-板橋券商分點個股進出

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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/09	0	0.00	1	55.30	55.20	-1	1,278	-0.08%
2024/05/02	1	56.20	0	0.00	55.80	1	1,279	0.08%
2024/04/30	1	57.40	1	57.90	56.70	0	1,284	0.00%
2024/04/29	0	0.00	1	56.00	56.30	-1	1,259	-0.08%
2024/04/24	0	0.00	1	55.10	55.50	-1	1,283	-0.08%
2024/04/22	1	52.90	0	0.00	52.80	1	1,406	0.07%
2024/04/16	1	57.80	6.3	56.19	55.80	-5.3	1,411	-0.38%
2024/04/11	3	58.93	2	59.45	59.70	1	1,380	0.07%
2024/04/10	0	0.00	3	59.70	59.70	-3	1,397	-0.21%
2024/04/08	0	0.00	1	59.10	59.10	-1	1,462	-0.07%
2024/04/01	1	57.50	0	0.00	57.80	1	1,497	0.07%
2024/03/27	0	0.00	1.1	58.12	57.70	-1.1	1,591	-0.07%
2024/03/26	2	57.20	1	57.60	56.70	1	1,581	0.06%
2024/03/22	4	57.65	0	0.00	57.70	4	1,668	0.24%
2024/03/20	0	0.00	23	56.50	57.10	-23	2,165	-1.06%
2024/03/19	1.1	56.64	0	0.00	56.50	1.1	2,247	0.05%
2024/03/15	1	57.20	1	57.10	57.10	0	2,284	0.00%
2024/03/14	0	0.00	2	58.10	57.60	-2	2,344	-0.09%
2024/03/13	1.7	58.82	2.4	58.47	58.40	-0.7	2,361	-0.03%
2024/03/12	0	0.00	1	59.80	59.70	-1	2,355	-0.04%
2024/03/08	1	59.70	0	0.00	59.20	1	2,410	0.04%
2024/03/07	3	60.27	8	60.13	60.30	-5	2,431	-0.21%
2024/03/05	2	61.15	2	61.30	61.20	0	2,838	0.00%
2024/03/04	2	61.65	0.7	62.00	61.50	1.4	2,886	0.05%
2024/03/01	2	62.05	0	0.00	62.00	2	2,874	0.07%
2024/02/29	1	61.60	1	62.30	62.40	0	2,876	0.00%
2024/02/27	1	62.00	1.1	62.00	62.00	-0.1	2,876	0.00%
2024/02/26	6	62.30	7	62.64	62.90	-1	2,878	-0.03%
2024/02/22	0	0.00	1	63.20	63.10	-1	2,893	-0.03%
2024/02/20	0	0.00	2	63.05	62.90	-2	2,896	-0.07%
2024/02/19	0	0.00	1	64.10	63.80	-1	2,891	-0.03%
2024/02/16	0	0.00	1	63.20	63.30	-1	2,896	-0.03%
2024/02/05	1	61.10	0	0.00	61.20	1	2,888	0.03%
2024/01/29	0	0.00	2	63.40	63.40	-2	2,880	-0.07%
2024/01/26	0	0.00	3	63.63	63.30	-3	2,879	-0.10%
2024/01/25	0	0.00	0.1	63.40	63.50	-0.1	2,885	0.00%
2024/01/24	1	64.10	0	0.00	63.90	1	2,883	0.03%
2024/01/23	2	64.20	0	0.00	64.30	2	2,899	0.07%
2024/01/22	0	0.00	1	63.90	63.90	-1	2,893	-0.03%
2024/01/19	1	63.10	0	0.00	63.00	1	2,895	0.03%
2024/01/18	1	63.50	0	0.00	62.70	1	2,899	0.03%
2024/01/17	1	63.80	0	0.00	63.10	1	2,895	0.03%
2024/01/16	0.2	64.90	2	64.15	64.80	-1.9	2,802	-0.07%
2024/01/12	1.1	63.02	0	0.00	63.10	1.1	2,793	0.04%
2024/01/11	1	63.40	0	0.00	63.90	1	2,783	0.04%
2024/01/10	1	63.00	3	63.00	62.90	-2	2,804	-0.07%
2024/01/09	2	64.50	0	0.00	63.90	2	2,783	0.07%
2024/01/08	0	0.00	10	65.39	64.90	-10	2,771	-0.36%
2024/01/05	1	64.80	15	65.19	64.70	-14	2,770	-0.51%
2024/01/04	2.1	64.91	0	0.00	65.00	2.1	2,764	0.07%
2024/01/03	8	65.08	2	65.15	65.70	6	2,741	0.22%
2024/01/02	2	66.80	0	0.00	66.60	2	2,686	0.07%
2023/12/29	1	67.30	3	67.33	67.30	-2	2,646	-0.08%
2023/12/28	3	67.97	0	0.00	67.80	3	2,629	0.11%
2023/12/27	3	68.73	42	68.98	68.50	-39	2,589	-1.51%
2023/12/26	2	69.00	0	0.00	69.00	2	2,568	0.08%
2023/12/25	2	70.35	0	0.00	69.30	2	2,552	0.08%
2023/12/22	24	69.74	2	69.50	69.60	22	2,486	0.88%
2023/12/21	18	68.96	0	0.00	68.60	18	2,460	0.73%
2023/12/20	3	69.33	8	69.60	68.60	-5	2,439	-0.20%
2023/12/19	1	68.60	0	0.00	68.50	1	2,392	0.04%
2023/12/18	10	69.66	9	70.19	69.30	1	2,342	0.04%
2023/12/15	4	70.63	46	72.74	69.30	-42	2,231	-1.88%
2023/12/14	42	69.90	2	70.00	70.30	40	1,847	2.17%
2023/12/13	2	68.50	0	0.00	68.30	2	1,755	0.11%
2023/12/12	0	0.00	2	69.05	69.00	-2	1,771	-0.11%
2023/12/11	1	70.50	0	0.00	69.00	1	1,776	0.06%
2023/12/08	1	68.50	1	68.20	68.60	0	1,714	0.00%
2023/12/07	1.4	66.92	0	0.00	67.10	1.4	1,699	0.08%
2023/12/06	3	67.87	0	68.00	67.90	3	1,696	0.18%
2023/12/05	8.8	67.69	1	69.10	68.70	7.8	1,673	0.47%
2023/12/04	6.1	68.90	0	0.00	68.50	6.1	1,630	0.37%
2023/12/01	30	69.78	11.1	70.62	70.20	19	1,573	1.20%
2023/11/30	52	69.18	43.1	70.13	70.70	9	1,431	0.63%
2023/11/29	1	66.00	4	64.88	65.90	-3	1,156	-0.26%
2023/11/27	1	63.50	0	0.00	63.00	1	1,117	0.09%
2023/11/22	1	64.00	0	0.00	63.80	1	1,142	0.09%
2023/11/21	1	63.80	5	63.56	63.70	-4	1,146	-0.35%
2023/11/20	0	0.00	1	62.60	62.90	-1	1,139	-0.09%
2023/11/17	0	0.00	2	62.10	62.10	-2	1,144	-0.17%
2023/11/15	0.1	61.70	1	61.30	61.60	-1	1,156	-0.08%
2023/11/14	1	60.10	0	0.00	59.80	1	1,161	0.09%
2023/11/09	2	61.10	0	0.00	60.80	2	1,210	0.17%
2023/11/03	0	0.00	1	61.50	61.00	-1	1,449	-0.07%
2023/11/02	1	60.90	1	61.30	61.30	0	1,476	0.00%
2023/10/31	2	60.50	0	0.00	59.60	2	1,525	0.13%
2023/10/27	1	62.00	0	0.00	61.40	1	1,633	0.06%
2023/10/26	0	0.00	1	62.10	62.20	-1	1,693	-0.06%
2023/10/25	0	0.00	1	62.60	62.90	-1	1,748	-0.06%
2023/10/24	1	62.10	0	0.00	62.10	1	1,846	0.05%
2023/10/23	2	61.30	0	0.00	61.50	2	1,890	0.11%
2023/10/20	3	60.77	1	61.90	61.80	2	1,961	0.10%
2023/10/19	1	62.80	0	0.00	63.00	1	2,055	0.05%
2023/10/18	2	63.05	0	0.00	63.20	2	2,129	0.09%
2023/10/12	5.1	64.10	1	64.50	64.70	4.1	3,391	0.12%
2023/10/05	0	0.00	3	64.53	64.80	-3	4,607	-0.07%
2023/10/04	3	63.73	2	63.80	63.80	1	5,391	0.02%
2023/10/03	0	0.00	3	64.90	64.40	-3	5,595	-0.05%
2023/09/28	3	63.73	3	63.80	64.00	0	5,639	0.00%
2023/09/27	1	63.60	0	0.00	63.50	1	5,672	0.02%
2023/09/26	1	64.50	0	0.00	64.00	1	5,682	0.02%
2023/09/25	0	0.00	1	65.20	65.10	-1	5,697	-0.02%
2023/09/21	3	64.27	1.2	64.27	64.00	1.8	5,704	0.03%
2023/09/20	1.1	65.50	0	0.00	65.00	1.1	5,714	0.02%
2023/09/19	1	66.10	0	0.00	65.80	1	5,784	0.02%
2023/09/18	0.1	67.30	2	67.35	67.10	-1.9	5,793	-0.03%
2023/09/15	1.1	66.34	0	0.00	66.40	1.1	5,809	0.02%
2023/09/14	1	67.10	1	66.80	67.20	0	5,800	0.00%
2023/09/13	1	65.50	0	0.00	65.80	1	5,789	0.02%
2023/09/12	0	0.00	3	65.70	65.80	-3	5,816	-0.05%
2023/09/11	1	64.90	3	65.80	64.80	-2	5,816	-0.03%
2023/09/08	2	64.55	4	64.83	64.70	-2	5,816	-0.03%
2023/09/07	7.1	64.95	3	65.67	64.70	4.1	5,837	0.07%
2023/09/06	2	65.25	1	65.10	65.30	1	5,877	0.02%
2023/09/05	2	65.55	1	66.40	65.80	1	5,961	0.02%
2023/09/04	0	0.00	1	65.10	64.90	-1	5,958	-0.02%
2023/08/31	1	63.50	2	64.20	64.20	-1	5,992	-0.02%
2023/08/30	2	63.90	0	0.00	64.00	2	6,007	0.03%
2023/08/29	2	61.40	0	0.00	62.70	2	6,070	0.03%
2023/08/25	1	61.90	1	62.80	62.20	0	6,093	0.00%
2023/08/24	0	0.00	1	63.00	62.60	-1	6,106	-0.02%
2023/08/23	1	62.10	1	62.70	62.30	0	6,159	0.00%
2023/08/22	2	62.99	4	62.55	62.10	-2	6,172	-0.03%
2023/08/18	1	63.70	1	64.40	63.10	0	6,202	0.00%
2023/08/17	0	0.00	4	63.58	64.40	-4	6,202	-0.06%
2023/08/16	3	62.23	0	0.00	62.50	3	6,180	0.05%
2023/08/14	1	62.40	2	62.55	62.60	-1	6,204	-0.02%
2023/08/11	2	66.60	3	65.20	65.20	-1	6,171	-0.02%
2023/08/10	6	66.85	7	66.69	66.80	-1	6,139	-0.02%
2023/08/09	9.1	70.28	23	70.55	70.30	-14	6,052	-0.23%
2023/08/08	0	0.00	1	72.20	71.80	-1	6,001	-0.02%
2023/08/07	0	0.00	1	72.40	72.90	-1	5,999	-0.02%
2023/08/04	2	70.70	21	71.42	71.30	-19	6,010	-0.32%
2023/08/02	4	72.83	6	73.35	71.70	-2	6,010	-0.03%
2023/08/01	40	73.30	0	73.80	73.50	40	5,947	0.67%
2023/07/31	5.1	72.76	21	72.91	72.70	-16	5,894	-0.27%
2023/07/28	4.1	74.04	4	74.75	74.80	0.1	5,830	0.00%
2023/07/27	1	77.80	10	77.47	77.80	-9	5,781	-0.16%
2023/07/26	1	76.00	0	0.00	75.40	1	5,704	0.02%
2023/07/25	2	76.30	0	0.00	76.50	2	5,677	0.04%
2023/07/24	5	76.72	68.1	76.98	76.30	-63.1	5,619	-1.12%
2023/07/21	7	77.47	30.1	77.80	77.70	-23.1	5,525	-0.42%
2023/07/20	43.1	79.06	6	79.12	78.60	37.1	5,494	0.67%
2023/07/19	7	79.14	12	78.95	77.60	-5	5,426	-0.09%
2023/07/18	134	82.31	104.1	81.19	79.90	29.9	5,296	0.56%	大買/大賣/
2023/07/17	26.2	79.66	14.1	80.28	80.10	12.1	4,748	0.26%
2023/07/14	81.1	77.42	10	77.57	78.00	71.1	4,388	1.62%
2023/07/13	10	76.09	8	76.16	75.20	2	4,225	0.05%
2023/07/12	69	79.54	60	77.50	76.30	9	4,058	0.22%
2023/07/11	58	76.36	69.2	77.98	79.00	-11.2	3,399	-0.33%
2023/07/10	2	71.85	10.1	70.90	71.90	-8.1	2,663	-0.30%
2023/07/07	4	68.30	1	68.20	68.00	3	2,516	0.12%
2023/07/06	2	69.70	0	0.00	69.60	2	2,535	0.08%
2023/07/04	1	69.50	2	69.10	69.50	-1	2,554	-0.04%
2023/07/03	3	69.50	6.1	69.70	69.40	-3.1	2,600	-0.12%
2023/06/30	0.1	69.30	0	0.00	69.30	0.1	2,628	0.00%
2023/06/29	0	0.00	1	69.00	69.00	-1	2,671	-0.04%
2023/06/28	4	69.10	1	68.80	68.70	3	2,814	0.11%
2023/06/27	1	68.90	1	70.90	68.90	0	3,105	0.00%
2023/06/26	0	0.00	1	69.80	69.80	-1	3,064	-0.03%
2023/06/21	0	0.00	7	69.11	69.30	-7	3,102	-0.23%
2023/06/19	7	67.97	0	0.00	67.80	7	3,365	0.21%
2023/06/16	2	68.95	0	0.00	68.90	2	3,404	0.06%
2023/06/15	1	70.00	1	69.80	69.80	0	3,655	0.00%
2023/06/09	3	71.00	0	0.00	70.90	3	3,746	0.08%
2023/06/08	2	69.80	0	0.00	69.10	2	3,751	0.05%
2023/06/07	0	0.00	3	70.20	70.30	-3	3,866	-0.08%
2023/06/06	2	70.20	11	70.69	69.40	-9	3,969	-0.23%
2023/06/05	2	71.15	0	0.00	71.00	2	4,284	0.05%
2023/06/02	4	70.90	1	71.30	71.00	3	4,565	0.07%
2023/05/31	1	70.20	2	70.10	70.00	-1	4,813	-0.02%
2023/05/29	1	70.20	2	70.40	70.20	-1	4,800	-0.02%
2023/05/26	2	68.30	0	0.00	68.50	2	4,761	0.04%
2023/05/24	0	0.00	1	68.00	68.20	-1	4,776	-0.02%
2023/05/19	1	67.90	1	67.10	67.00	0	4,807	0.00%
2023/05/18	0	0.00	1	66.90	66.90	-1	4,852	-0.02%
2023/05/12	0.1	66.00	0	0.00	65.80	0.1	4,943	0.00%
2023/05/11	1	65.40	1	65.30	65.30	0	4,979	0.00%
2023/05/10	0	0.00	4	67.03	66.70	-4	5,006	-0.08%
2023/05/09	3	65.00	0	0.00	65.00	3	5,044	0.06%
2023/05/08	1	66.50	0	0.00	66.80	1	5,100	0.02%
2023/05/05	0	0.00	2	66.60	66.60	-2	5,278	-0.04%
2023/05/04	0	0.00	0.1	66.50	66.40	-0.1	5,367	0.00%
2023/05/03	1	66.70	0	0.00	66.70	1	5,474	0.02%
2023/05/02	0	0.00	4.1	67.20	67.00	-4.1	5,540	-0.07%
2023/04/28	0	0.00	1.3	65.52	65.40	-1.3	5,623	-0.02%
2023/04/27	2.1	63.67	3	64.43	64.30	-0.9	5,616	-0.02%
2023/04/26	3.1	63.87	1	63.40	64.40	2.1	5,612	0.04%
2023/04/25	1	66.10	0	0.00	64.30	1	5,597	0.02%
2023/04/24	2	66.55	1	67.20	66.60	1	5,574	0.02%
2023/04/21	5	67.04	0	0.00	66.80	5	5,571	0.09%
2023/04/20	4	69.53	0	0.00	69.20	4	5,542	0.07%
2023/04/19	1	70.40	0	0.00	70.60	1	5,551	0.02%
2023/04/18	1	72.20	5	72.68	71.60	-4	5,527	-0.07%
2023/04/17	0	0.00	11	71.96	72.20	-11	5,455	-0.20%
2023/04/14	0	0.00	5	69.70	69.90	-5	5,370	-0.09%
2023/04/13	13	70.82	0	0.00	70.10	13	5,323	0.24%
2023/04/12	10	71.97	1	72.90	71.80	9	5,283	0.17%
2023/04/11	2	71.75	5	71.90	72.00	-3	5,249	-0.06%
2023/04/10	0	0.00	1	71.70	71.70	-1	5,239	-0.02%
2023/04/07	1	71.50	6	71.30	71.50	-5	5,213	-0.10%
2023/04/06	4	72.10	3	71.83	71.70	1	5,181	0.02%
2023/03/30	5	71.40	4	70.85	70.80	1	5,119	0.02%
2023/03/29	3	71.27	6	71.45	71.00	-3	5,091	-0.06%
2023/03/28	33	71.88	21	71.61	70.50	12	4,993	0.24%
2023/03/24	4	70.08	0	0.00	70.00	4	4,711	0.08%
2023/03/23	7	70.14	6	70.25	70.30	1	4,743	0.02%
2023/03/22	11.3	72.38	8	72.29	72.00	3.3	4,658	0.07%
2023/03/21	1	70.90	17	70.86	71.30	-16	4,563	-0.35%
2023/03/20	24	72.55	9	72.33	71.00	15	4,701	0.32%
2023/03/17	1	67.80	1	68.90	68.90	0	4,435	0.00%
2023/03/16	5	68.08	32.1	68.43	67.20	-27.1	4,405	-0.61%
2023/03/15	31.1	70.28	3	69.30	69.00	28.1	4,388	0.64%
2023/03/14	1	68.40	12	68.12	68.10	-11	4,401	-0.25%
2023/03/13	7	68.30	5.1	67.51	69.10	2	4,451	0.04%
2023/03/10	9.1	69.63	5	69.10	69.40	4.1	4,458	0.09%
2023/03/09	5	71.60	21	71.48	71.70	-16	4,608	-0.35%
2023/03/08	23.2	72.57	45.1	72.86	72.10	-21.9	4,625	-0.47%
2023/03/07	42.1	71.91	41	71.62	71.80	1.1	4,341	0.02%
2023/03/06	49	71.11	23.1	71.61	70.70	26	4,092	0.63%
2023/03/03	1	66.40	3	66.70	66.50	-2	3,800	-0.05%
2023/03/02	1	65.80	0	0.00	65.90	1	3,820	0.03%
2023/03/01	3	66.40	0	0.00	66.30	3	3,827	0.08%
2023/02/24	1	66.90	3	67.07	66.80	-2	3,849	-0.05%
2023/02/23	1	66.50	0	0.00	66.50	1	3,851	0.03%
2023/02/22	3	66.50	0	0.00	66.20	3	3,873	0.08%
2023/02/21	0	0.00	4	67.65	67.60	-4	3,879	-0.10%
2023/02/20	1	67.30	0	0.00	67.50	1	3,947	0.03%
2023/02/17	1	66.80	0.1	67.20	66.90	1	3,966	0.02%
2023/02/16	32.1	67.03	34.1	67.52	67.70	-2	3,962	-0.05%
2023/02/15	9	67.39	1	67.80	66.30	8	3,941	0.20%
2023/02/14	3	66.83	1	67.30	66.50	2	3,907	0.05%
2023/02/13	3	66.67	0	0.00	66.50	3	3,927	0.08%
2023/02/10	11	68.12	43.1	67.66	67.00	-32.1	3,946	-0.81%
2023/02/09	30.1	69.00	0	0.00	68.50	30.1	3,932	0.76%
2023/02/08	0	0.00	2	68.80	68.70	-2	3,918	-0.05%
2023/02/07	1	68.80	6	69.05	69.10	-5	3,901	-0.13%
2023/02/06	3	68.40	2	68.95	68.60	1	3,895	0.03%
2023/02/03	25	69.22	50.1	68.95	69.10	-25.1	3,846	-0.65%
2023/02/02	0	0.00	1.1	67.97	68.10	-1.1	3,694	-0.03%
2023/02/01	36.1	67.07	5.4	67.57	67.10	30.7	3,638	0.84%
2023/01/31	0.1	65.90	1	65.60	66.30	-1	3,600	-0.03%
2023/01/30	3.1	64.44	6	65.06	65.30	-2.9	3,581	-0.08%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/16	0	0.00	1	62.50	62.50	-1	3,522	-0.03%
2023/01/13	3	61.73	2	62.95	61.80	1	3,544	0.03%
2023/01/12	3	62.87	2	64.05	62.00	1	3,574	0.03%
2023/01/11	2	63.35	1	63.50	63.50	1	3,597	0.03%
2023/01/09	0	0.00	7	62.21	63.00	-7	3,665	-0.19%
2023/01/06	5	60.10	15	60.27	60.50	-10	3,675	-0.27%
2023/01/05	0.1	60.30	1	60.70	60.10	-1	3,756	-0.03%
2023/01/04	1.1	59.81	4	60.15	59.80	-3	3,793	-0.08%
2023/01/03	0	0.00	1	58.00	59.10	-1	3,826	-0.03%
2022/12/30	0	0.00	4	58.10	57.90	-4	3,839	-0.10%
2022/12/29	0	0.00	0.1	57.90	57.90	-0.1	3,869	0.00%
2022/12/27	0	0.00	5	60.50	60.40	-5	3,945	-0.13%
2022/12/26	0.1	60.00	0	0.00	60.00	0.1	3,975	0.00%
2022/12/23	0	0.00	6	60.28	60.40	-6	4,039	-0.15%
2022/12/22	0.1	61.00	7	61.10	60.60	-6.9	4,080	-0.17%
2022/12/21	4	60.58	12	60.90	60.60	-8	4,149	-0.19%
2022/12/20	5.1	63.37	0	0.00	61.20	5.1	4,155	0.12%
2022/12/19	0	0.00	2	64.00	63.90	-2	4,177	-0.05%
2022/12/16	7.4	64.39	3	64.20	64.00	4.4	4,209	0.10%
2022/12/15	6.1	65.60	1.4	66.00	65.40	4.7	4,215	0.11%
2022/12/14	0.1	65.00	0.5	64.80	65.00	-0.4	4,141	-0.01%
2022/12/13	1	64.50	3.2	64.05	64.60	-2.2	4,113	-0.05%
2022/12/12	19.6	64.47	26.8	64.82	64.20	-7.2	4,051	-0.18%
2022/12/09	1.2	62.53	6	62.27	62.20	-4.8	3,860	-0.12%
2022/12/08	2	62.55	5	62.60	63.00	-3	3,895	-0.08%
2022/12/07	2	62.55	0.2	62.00	62.10	1.9	3,924	0.05%
2022/12/06	11	63.88	0	0.00	63.50	11	3,934	0.28%
2022/12/05	4.2	65.13	3.1	65.52	66.00	1.2	3,979	0.03%
2022/12/02	8	65.99	13	66.07	65.70	-5	4,065	-0.12%
2022/12/01	34.1	66.00	31.1	66.30	65.60	3.1	4,047	0.08%
2022/11/30	10	62.24	16	62.71	63.10	-6	3,926	-0.15%
2022/11/29	12	60.90	8	60.99	60.70	4	3,892	0.10%
2022/11/28	10	61.22	6.1	61.22	61.30	4	3,919	0.10%
2022/11/25	3	60.70	3	61.40	60.40	0	4,007	0.00%
2022/11/24	2	60.10	4	60.75	60.70	-2	4,036	-0.05%
2022/11/23	0.1	59.50	0	0.00	59.20	0.1	4,057	0.00%
2022/11/22	2	59.40	1	59.30	58.90	1	4,165	0.02%
2022/11/21	1	60.20	1	61.30	60.30	0	4,361	0.00%
2022/11/18	8	60.20	0	0.00	60.00	8	4,769	0.17%
2022/11/17	7	61.06	10	61.24	61.50	-3	4,768	-0.06%
2022/11/16	11	60.20	10	60.40	60.40	1	4,782	0.02%
2022/11/15	2	58.70	3	59.20	59.30	-1	4,748	-0.02%
2022/11/14	1	57.90	9	58.40	58.60	-8	4,871	-0.16%
2022/11/11	7	58.37	0	0.00	58.10	7	5,017	0.14%
2022/11/10	2	57.95	1	58.10	58.10	1	5,312	0.02%
2022/11/09	1.1	58.80	2	58.65	58.70	-1	5,539	-0.02%
2022/11/08	3	58.20	4	58.18	57.30	-1	5,579	-0.02%
2022/11/07	5	58.24	6	58.27	58.30	-1	5,601	-0.02%
2022/11/04	8	57.54	4	57.98	57.80	4	5,692	0.07%
2022/11/03	2	57.30	2	58.00	58.00	0	5,743	0.00%
2022/11/02	11	57.35	3.1	57.43	57.20	8	5,835	0.14%
2022/11/01	3	55.90	0	0.00	55.90	3	5,908	0.05%
2022/10/31	0	0.00	5	55.14	55.10	-5	6,159	-0.08%
2022/10/28	1	54.60	1	54.50	53.70	0	6,484	0.00%
2022/10/27	2	54.85	3	55.07	55.60	-1	6,538	-0.02%
2022/10/26	4	53.95	2	54.05	53.80	2	6,519	0.03%
2022/10/25	1	52.90	1	53.40	53.10	0	6,497	0.00%
2022/10/24	2	53.90	3.1	53.64	53.10	-1.1	6,523	-0.02%
2022/10/21	0	0.00	4	52.93	52.10	-4	6,565	-0.06%
2022/10/20	3	52.27	0	0.00	53.30	3	6,603	0.05%
2022/10/19	1	53.80	9	53.97	53.20	-8	6,675	-0.12%
2022/10/18	2.1	53.59	0	0.00	53.60	2.1	6,692	0.03%
2022/10/17	1.1	50.22	1	51.80	52.00	0.1	6,812	0.00%
2022/10/14	9	52.66	3.1	52.20	53.00	6	7,022	0.08%
2022/10/13	3.1	51.68	1	49.70	49.10	2.1	7,058	0.03%
2022/10/12	3	53.67	1	54.20	53.20	2	7,066	0.03%
2022/10/11	0	0.00	1	55.50	54.20	-1	7,092	-0.01%
2022/10/07	0	0.00	1	57.20	57.20	-1	7,117	-0.01%
2022/10/06	1	57.00	1	57.60	58.00	0	7,179	0.00%
2022/10/05	9.2	58.07	11.1	58.30	57.10	-1.9	7,199	-0.03%
2022/10/04	1.1	58.56	2	58.50	58.60	-0.9	7,171	-0.01%
2022/10/03	1	56.90	1	57.70	57.20	0	7,236	0.00%
2022/09/30	2	55.00	14	55.87	57.00	-12	7,381	-0.16%
2022/09/29	20	55.84	4	55.78	56.00	16	7,404	0.22%
2022/09/28	2.2	57.03	1	55.70	55.00	1.2	7,415	0.02%
2022/09/27	4.1	58.21	2	58.55	59.50	2.1	7,453	0.03%
2022/09/26	1.1	59.86	57	59.46	57.90	-56	7,571	-0.74%
2022/09/23	4	62.30	1	62.00	62.00	3	7,628	0.04%
2022/09/22	6.1	63.35	6.1	63.67	64.00	0	7,688	0.00%
2022/09/20	5	65.60	8	66.16	65.40	-3	7,731	-0.04%
2022/09/19	5	65.40	5	65.60	65.00	0	7,790	0.00%
2022/09/16	4	66.05	0	0.00	65.50	4	7,829	0.05%
2022/09/15	0	0.00	10	67.50	66.40	-10	7,899	-0.13%
2022/09/14	1	65.90	2	65.80	67.40	-1	7,925	-0.01%
2022/09/13	5	67.68	0	0.00	67.00	5	7,975	0.06%
2022/09/12	4	67.20	30	67.79	67.80	-26	8,102	-0.32%
2022/09/08	13	67.14	12.1	66.87	68.50	0.9	8,290	0.01%
2022/09/07	4.1	64.50	0	0.00	64.40	4.1	8,456	0.05%
2022/09/06	2.2	64.26	4	66.35	63.60	-1.8	8,418	-0.02%
2022/09/05	4.1	68.83	3.1	68.69	67.50	1	8,364	0.01%
2022/09/02	1	70.10	5	68.80	69.70	-4	8,340	-0.05%
2022/09/01	8.1	69.93	1	71.14	68.90	7	8,309	0.08%
2022/08/31	7	69.19	8	69.65	69.90	-1	8,199	-0.01%
2022/08/30	7	69.10	26	69.21	69.10	-19	8,195	-0.23%
2022/08/29	14.1	68.54	0	0.00	68.30	14.1	8,202	0.17%
2022/08/26	12.1	71.42	13.1	71.38	71.60	-1.1	8,191	-0.01%
2022/08/25	30	71.69	23.1	71.38	70.10	7	8,089	0.09%
2022/08/24	7.1	68.18	13	68.10	68.10	-5.9	7,866	-0.08%
2022/08/23	5	68.14	1	68.30	68.20	4	8,076	0.05%
2022/08/22	3	69.20	0	0.00	69.30	3	8,299	0.04%
2022/08/19	16.1	69.73	19	70.33	69.90	-2.9	8,332	-0.03%
2022/08/18	11	69.91	5	69.78	70.40	6	8,275	0.07%
2022/08/17	32	72.00	12.1	71.81	71.00	19.9	8,186	0.24%
2022/08/16	9	69.61	8.3	69.68	70.20	0.7	7,927	0.01%
2022/08/15	0	0.00	8	67.45	67.90	-8	7,819	-0.10%
2022/08/12	0	0.00	2	66.05	66.20	-2	7,855	-0.03%
2022/08/11	18.2	67.79	21	67.13	66.30	-2.8	7,936	-0.04%
2022/08/10	2	66.75	21	67.56	66.80	-19	8,128	-0.23%
2022/08/09	11	67.97	11	68.25	67.40	0	8,351	0.00%
2022/08/08	9	65.71	8	66.79	67.30	1	8,537	0.01%
2022/08/05	12	67.82	7	67.90	67.60	5	8,520	0.06%
2022/08/04	12	65.66	24.1	66.03	66.70	-12.1	8,413	-0.14%
2022/08/03	7	63.00	5	63.30	63.40	2	8,327	0.02%
2022/08/02	2.1	63.49	2	63.00	63.50	0.1	8,470	0.00%
2022/08/01	1	64.60	3	65.00	64.80	-2	8,563	-0.02%
2022/07/29	4	64.80	0	0.00	65.00	4	8,652	0.05%
2022/07/28	9	64.91	4	63.88	63.80	5	8,937	0.06%
2022/07/27	7	63.31	12	64.16	64.50	-5	8,971	-0.06%
2022/07/26	12	63.80	1	62.80	62.60	11	9,027	0.12%
2022/07/25	2	65.15	2	65.40	65.10	0	9,039	0.00%
2022/07/22	5	65.80	4.1	65.73	65.80	1	9,176	0.01%
2022/07/21	23	64.44	28	65.54	66.20	-5	9,223	-0.05%
2022/07/20	5	62.30	3	62.60	62.40	2	9,154	0.02%
2022/07/19	3	60.63	6.1	60.88	60.90	-3.1	9,272	-0.03%
2022/07/18	3	59.83	1	59.50	59.80	2	9,442	0.02%
2022/07/15	0	0.00	5	58.40	59.00	-5	9,747	-0.05%
2022/07/14	3	55.70	32	56.80	58.30	-29	10,055	-0.29%
2022/07/13	1	55.80	6	56.88	55.80	-5	10,347	-0.05%
2022/07/12	8.4	55.36	3	55.00	54.80	5.4	10,689	0.05%
2022/07/11	2	58.10	0	0.00	58.10	2	10,957	0.02%
2022/07/08	6	58.15	9	58.07	58.00	-3	11,017	-0.03%
2022/07/07	2	53.20	1	53.40	55.80	1	10,898	0.01%
2022/07/06	9	55.63	2.1	54.21	53.90	7	10,894	0.06%
2022/07/05	2	55.80	32	56.46	56.50	-30	10,938	-0.27%
2022/07/04	10.1	58.14	1	57.60	56.90	9.1	10,930	0.08%
2022/07/01	36.1	60.42	19	59.45	57.90	17.1	11,029	0.15%
2022/06/30	9	63.88	0	0.00	63.00	9	11,036	0.08%
2022/06/29	8.1	67.25	2.1	67.31	67.60	6	11,191	0.05%
2022/06/28	5	68.46	1.2	68.05	68.00	3.8	11,908	0.03%
2022/06/27	6.2	69.74	25	69.43	70.00	-18.8	13,329	-0.14%
2022/06/24	6.1	68.20	0	0.00	67.00	6.1	13,453	0.04%
2022/06/23	6	67.35	1	66.70	66.30	5	13,603	0.04%
2022/06/22	6.1	67.95	1	66.90	66.60	5.1	13,864	0.04%
2022/06/21	5	68.50	3	67.70	69.40	2	14,058	0.01%
2022/06/20	33	67.05	3	67.47	66.10	30	14,344	0.21%
2022/06/17	9	69.19	36	71.21	69.10	-27	14,401	-0.19%
2022/06/16	29.1	75.47	15	75.80	71.60	14.1	14,233	0.10%
2022/06/15	0	0.00	1	79.30	79.00	-1	14,183	-0.01%
2022/06/14	1	77.40	14	78.99	78.90	-13	14,341	-0.09%
2022/06/13	1	79.80	1	80.10	79.50	0	14,314	0.00%
2022/06/10	0	0.00	1	81.60	81.80	-1	14,409	-0.01%
2022/06/09	1	81.20	1	81.40	81.50	0	14,480	0.00%
2022/06/08	1	80.80	11	81.47	80.80	-10	14,506	-0.07%
2022/06/07	2.4	81.47	10	81.46	81.50	-7.6	14,549	-0.05%
2022/06/06	16.1	81.75	3	82.93	81.40	13.1	14,548	0.09%
2022/06/02	14	83.48	10	83.60	83.10	4	14,535	0.03%
2022/06/01	26.6	85.00	14	84.50	84.00	12.6	14,505	0.09%
2022/05/31	14.3	84.20	33.3	83.91	83.80	-19	14,345	-0.13%
2022/05/30	5.2	83.52	10.3	83.34	84.50	-5.1	14,193	-0.04%
2022/05/27	12	80.82	5	80.66	80.20	7	13,953	0.05%
2022/05/26	2	80.55	0	0.00	78.90	2	13,935	0.01%
2022/05/25	1.1	79.20	3	80.00	80.20	-1.9	13,923	-0.01%
2022/05/24	2	79.95	1	78.70	78.70	1	13,997	0.01%
2022/05/23	16.5	81.59	1	81.40	81.20	15.5	14,026	0.11%
2022/05/20	16	80.96	8	81.03	81.20	8	14,123	0.06%
2022/05/19	3.3	79.03	2	79.55	81.20	1.3	14,577	0.01%
2022/05/18	11.6	81.18	5	81.76	81.20	6.6	14,594	0.05%
2022/05/17	18	80.74	26	80.93	82.40	-8	14,434	-0.06%
2022/05/16	25	80.18	6.1	80.01	78.40	18.9	14,348	0.13%
2022/05/13	4	76.65	3	76.80	77.20	1	14,440	0.01%
2022/05/12	3	75.63	7.6	76.39	75.50	-4.6	14,713	-0.03%
2022/05/11	11.3	77.66	5	77.64	77.10	6.3	15,081	0.04%
2022/05/10	2	74.90	1.1	75.29	75.50	0.9	14,961	0.01%
2022/05/09	33.2	78.65	30.1	77.36	77.10	3.1	15,062	0.02%
2022/05/06	7.1	80.78	17	79.75	81.20	-9.9	15,546	-0.06%
2022/05/05	28.1	81.56	28.2	82.10	81.40	-0.1	15,572	0.00%
2022/05/04	9	78.56	7	78.69	78.60	2	15,326	0.01%
2022/05/03	7	77.61	2	77.75	77.90	5	15,547	0.03%
2022/04/29	9.1	76.79	9	78.19	76.10	0.1	15,578	0.00%
2022/04/28	5.1	75.19	1	76.40	76.00	4.1	15,557	0.03%
2022/04/27	7.1	74.00	10	73.66	76.10	-3	15,466	-0.02%
2022/04/26	8.1	77.38	5	78.10	77.00	3.1	15,339	0.02%
2022/04/25	2.1	79.71	0	0.00	78.70	2.1	15,252	0.01%
2022/04/22	29	83.23	28	82.86	82.80	1	15,120	0.01%
2022/04/21	7.2	83.96	4	83.28	84.60	3.2	14,983	0.02%
2022/04/20	12.1	80.64	5	81.18	80.80	7.1	14,855	0.05%
2022/04/19	13	81.65	6	82.43	80.60	7	14,623	0.05%
2022/04/18	21.1	83.12	15	82.33	82.00	6.1	14,444	0.04%
2022/04/15	24.3	86.43	8	86.35	85.00	16.3	14,235	0.11%
2022/04/14	9	91.46	9	92.19	90.80	0	14,260	0.00%
2022/04/13	4.2	93.83	0	0.00	93.80	4.2	14,192	0.03%
2022/04/12	10	93.75	10	95.50	93.30	0	14,352	0.00%
2022/04/11	5	95.74	5	96.18	95.00	0	14,407	0.00%
2022/04/08	23	98.12	9	98.33	98.10	14	14,392	0.10%
2022/04/07	24	99.95	8	100.89	98.00	16	14,346	0.11%
2022/04/06	6.1	100.80	5	100.02	101.50	1.1	14,168	0.01%
2022/04/01	14.2	99.77	4	100.05	100.50	10.2	14,162	0.07%
2022/03/31	34.2	105.31	4	103.75	102.00	30.2	13,986	0.22%
2022/03/30	25	105.32	85.8	107.72	105.00	-60.8	13,567	-0.45%
2022/03/29	7	99.39	2	99.65	98.80	5	12,340	0.04%
2022/03/28	9.1	98.55	24	99.56	98.40	-14.9	12,524	-0.12%
2022/03/25	9	100.18	12.1	100.27	99.90	-3.1	12,582	-0.02%
2022/03/24	36.2	97.92	11	97.61	97.80	25.2	12,322	0.20%
2022/03/23	24.2	100.45	12	99.58	99.60	12.2	12,188	0.10%
2022/03/22	7.1	102.14	2	102.00	102.50	5.1	12,003	0.04%
2022/03/21	3	105.83	3.1	105.48	105.00	-0.1	11,884	0.00%
2022/03/18	2	103.25	6	104.00	105.00	-4	11,866	-0.03%
2022/03/17	2	101.50	30.1	100.44	102.00	-28.1	11,702	-0.24%
2022/03/16	21	95.45	1	96.20	96.30	20	11,705	0.17%
2022/03/15	3.2	98.98	47	95.65	95.00	-43.9	11,863	-0.37%
2022/03/14	11	102.95	6	102.08	102.00	5	11,960	0.04%
2022/03/11	1	100.50	4.1	100.49	101.00	-3.1	12,395	-0.02%
2022/03/10	14	100.00	0	0.00	99.50	14	12,755	0.11%
2022/03/09	1	95.20	11	96.54	97.70	-10	13,630	-0.07%
2022/03/08	4	95.73	0	0.00	93.70	4	13,895	0.03%
2022/03/07	39.3	97.94	0	0.00	97.30	39.3	14,153	0.28%
2022/03/04	1	100.50	0	0.00	101.50	1	14,469	0.01%
2022/03/03	10	104.10	7	103.50	103.00	3	14,750	0.02%
2022/03/02	2	102.75	10	102.00	103.50	-8	14,986	-0.05%
2022/03/01	11.5	102.93	3.1	102.67	103.50	8.5	15,294	0.06%
2022/02/25	1	102.00	7	100.79	100.50	-6	15,771	-0.04%
2022/02/24	15.1	99.82	1	100.50	99.40	14.1	16,240	0.09%
2022/02/23	3	102.50	2	102.25	104.00	1	16,640	0.01%
2022/02/22	21.1	102.90	5	103.30	102.50	16.1	17,811	0.09%
2022/02/21	46	109.08	21	111.69	106.00	25	18,081	0.14%
2022/02/18	5	107.60	31	107.71	109.00	-26	17,897	-0.15%
2022/02/17	24	106.29	5	106.20	107.00	19	18,019	0.11%
2022/02/16	14	107.25	4	107.25	107.00	10	18,175	0.06%
2022/02/15	24	107.52	20.1	107.08	105.00	3.9	18,300	0.02%
2022/02/14	17	105.85	68	104.53	106.00	-51	18,441	-0.28%
2022/02/11	24.5	104.53	25.1	105.84	105.00	-0.6	18,444	0.00%
2022/02/10	4.3	102.20	10	102.25	103.00	-5.7	18,668	-0.03%
2022/02/09	22.1	103.16	7	103.07	103.00	15.1	19,384	0.08%
2022/02/08	4	101.63	18.1	101.09	102.00	-14.1	19,523	-0.07%
2022/02/07	5	94.42	13	93.89	95.00	-8	19,910	-0.04%
2022/01/26	5	90.38	3	90.30	90.50	2	20,923	0.01%
2022/01/25	10	91.69	10	92.11	89.50	0	22,423	0.00%
2022/01/24	4	87.58	7	89.63	91.30	-3	22,697	-0.01%
2022/01/21	2	89.00	4	89.33	88.70	-2	23,536	-0.01%
2022/01/20	8.1	89.40	9	89.42	90.30	-0.9	24,081	0.00%
2022/01/19	4.1	90.51	6	91.08	90.40	-1.9	24,609	-0.01%
2022/01/18	6	92.90	16	92.74	92.40	-10	25,087	-0.04%
2022/01/17	4	91.10	1	91.60	92.00	3	25,652	0.01%
2022/01/14	1.1	89.11	3	88.50	89.30	-2	26,174	-0.01%
2022/01/13	8.1	90.85	12	90.35	90.60	-3.9	27,169	-0.01%
2022/01/12	5.1	93.38	3.1	94.08	92.70	2	27,947	0.01%
2022/01/11	15.2	94.67	11	95.05	93.70	4.2	28,558	0.01%
2022/01/10	4	98.03	10.1	97.88	98.60	-6.1	28,664	-0.02%
2022/01/07	47.2	96.01	15	95.73	95.00	32.2	28,617	0.11%
2022/01/06	3.1	100.18	3	100.33	100.50	0.1	28,343	0.00%
2022/01/05	6	101.25	6	102.67	102.00	0	28,453	0.00%
2022/01/04	9.1	104.40	2	107.50	104.00	7.1	28,502	0.02%
2022/01/03	14	107.03	3	105.67	105.50	11	28,716	0.04%
2021/12/30	4	107.00	3	107.17	107.00	1	28,796	0.00%
2021/12/29	9	106.94	4.2	106.88	107.00	4.8	28,910	0.02%
2021/12/28	7	109.86	6	109.08	108.00	1	29,134	0.00%
2021/12/27	4	108.63	3	109.00	109.00	1	29,185	0.00%
2021/12/24	21.1	110.04	9	108.72	107.50	12.1	29,287	0.04%
2021/12/23	14.1	110.35	30	110.63	111.50	-16	29,125	-0.05%
2021/12/22	33	109.00	16	109.13	108.00	17	29,022	0.06%
2021/12/21	8	108.63	4.1	108.98	108.00	4	28,709	0.01%
2021/12/17	3.1	105.32	2	107.50	104.50	1.1	28,800	0.00%
2021/12/16	6	106.58	6	108.17	109.00	0	28,899	0.00%
2021/12/15	2	102.50	1.1	105.48	106.00	1	28,763	0.00%
2021/12/14	10.1	102.85	0	0.00	102.50	10.1	28,719	0.03%
2021/12/13	6	104.83	2	106.25	106.00	4	28,701	0.01%
2021/12/10	9.1	105.45	2	105.01	105.00	7	28,726	0.02%
2021/12/09	16	110.53	3	110.50	109.00	13	28,660	0.05%
2021/12/08	12	111.75	11	112.05	112.00	1	28,764	0.00%
2021/12/07	26.1	111.59	18	111.81	110.00	8.1	28,852	0.03%
2021/12/06	24	111.58	10.6	112.17	113.00	13.4	28,486	0.05%
2021/12/03	16.1	113.02	46.1	111.89	111.50	-30	28,344	-0.11%
2021/12/02	35.2	111.81	47	109.05	107.00	-11.9	27,818	-0.04%
2021/12/01	14	111.71	14	111.07	110.50	0	27,901	0.00%
2021/11/30	24	108.06	32.5	109.26	110.50	-8.5	28,112	-0.03%
2021/11/29	13	104.27	12	103.75	106.00	1	28,267	0.00%
2021/11/26	10	104.20	9	106.33	103.50	1	28,113	0.00%
2021/11/25	7.1	109.58	14	109.25	108.00	-7	27,981	-0.02%
2021/11/24	37	109.69	23	110.39	112.00	14	27,809	0.05%
2021/11/23	15.2	110.04	20.3	110.91	106.00	-5.2	27,568	-0.02%
2021/11/22	29.2	111.74	9	110.78	108.50	20.2	27,561	0.07%
2021/11/19	43	110.57	39.7	111.71	111.50	3.3	27,864	0.01%
2021/11/18	26	105.48	39	105.58	106.00	-13	27,212	-0.05%
2021/11/17	15	102.10	12.1	101.34	102.00	3	27,315	0.01%
2021/11/16	40	101.17	23.1	100.85	98.20	17	27,667	0.06%
2021/11/15	33.4	100.58	34	100.09	100.50	-0.7	28,029	0.00%
2021/11/12	13	103.12	11	102.09	100.50	2	28,240	0.01%
2021/11/11	11	99.88	15	101.31	101.00	-4	28,331	-0.01%
2021/11/10	17.2	96.71	13	96.63	97.90	4.2	28,092	0.01%
2021/11/09	24.1	99.23	19	99.16	98.00	5.1	27,946	0.02%
2021/11/08	233.4	102.50	215	100.09	99.20	18.4	27,499	0.07%	大買/大賣/
2021/11/05	5.1	108.50	7.1	108.49	110.00	-2	26,953	-0.01%
2021/11/04	41.1	112.32	45	111.06	110.00	-3.9	26,808	-0.01%
2021/11/03	20	109.63	26	107.98	108.00	-6	26,125	-0.02%
2021/11/02	70.6	121.06	72	114.21	111.50	-1.4	25,206	-0.01%
2021/11/01	16	117.16	26	121.19	123.50	-10	23,823	-0.04%
2021/10/29	18	112.53	30	113.30	112.50	-12	23,484	-0.05%
2021/10/28	26	108.50	17	109.06	107.50	9	22,973	0.04%
2021/10/27	12	107.04	16	107.66	107.00	-4	22,734	-0.02%
2021/10/26	25	107.34	14.1	107.35	101.50	10.9	22,334	0.05%
2021/10/25	20	104.55	17	104.82	105.50	3	22,136	0.01%
2021/10/22	19	102.39	13	102.65	101.50	6	22,045	0.03%
2021/10/21	35	101.30	39.1	101.09	100.50	-4.1	22,333	-0.02%
2021/10/20	47.1	97.86	30	97.37	96.80	17.1	22,038	0.08%
2021/10/19	28	97.17	107.2	97.03	101.50	-79.2	22,139	-0.36%	大賣/
2021/10/18	44	93.13	96.1	93.89	92.60	-52.1	21,900	-0.24%
2021/10/15	1.1	91.22	1.1	92.47	91.40	0	22,556	0.00%
2021/10/14	20	89.50	3.1	88.67	89.00	16.9	23,483	0.07%
2021/10/13	52.1	91.91	24	88.23	87.40	28.1	23,748	0.12%
2021/10/12	64.1	94.04	3	95.30	93.30	61.1	24,108	0.25%
2021/10/08	20.2	92.62	20.2	93.37	94.00	0	24,790	0.00%
2021/10/07	1.1	88.63	1	89.30	89.50	0.1	25,392	0.00%
2021/10/06	5	88.06	3	86.90	86.20	2	25,823	0.01%
2021/10/05	8	85.65	12	84.18	86.50	-4	26,290	-0.02%
2021/10/04	20	83.07	12.2	84.20	81.10	7.8	26,522	0.03%
2021/10/01	21	85.94	20	85.97	84.10	1	26,890	0.00%
2021/09/30	10	89.79	8	90.08	89.30	2	27,668	0.01%
2021/09/29	10	89.44	8	89.80	87.70	2	28,122	0.01%
2021/09/28	7	93.39	6	94.93	91.80	1	28,938	0.00%
2021/09/27	0	0.00	2	95.95	94.60	-2	29,581	-0.01%
2021/09/24	13	96.12	29	95.80	95.00	-16	30,007	-0.05%
2021/09/23	44	93.06	24.1	93.50	95.40	20	30,217	0.07%
2021/09/22	0	0.00	20	90.00	90.20	-20	30,320	-0.07%
2021/09/17	6	91.48	5.5	91.71	92.30	0.6	31,093	0.00%
2021/09/16	13	91.94	3	91.10	90.40	10	31,844	0.03%
2021/09/15	27	92.27	27	89.96	92.30	0	32,181	0.00%
2021/09/14	5	91.86	11	92.36	91.70	-6	32,862	-0.02%
2021/09/13	6.1	94.48	18.1	95.38	92.30	-12	33,164	-0.04%
2021/09/10	33.1	93.08	26	91.93	94.90	7.1	33,443	0.02%
2021/09/09	17	91.52	17.1	91.93	93.90	-0.1	34,291	0.00%
2021/09/08	9.1	91.94	2	93.70	90.50	7.1	35,196	0.02%
2021/09/07	8.1	93.20	6.2	91.51	94.30	2	35,488	0.01%
2021/09/06	59.3	97.07	58.5	96.00	94.50	0.8	35,198	0.00%
2021/09/03	63.7	98.19	56.1	97.96	98.50	7.6	34,882	0.02%
2021/09/02	33	103.71	32	103.08	100.50	1	34,527	0.00%
2021/09/01	3	108.67	6	109.42	111.00	-3	34,572	-0.01%
2021/08/31	11	107.50	18	108.19	108.50	-7	34,495	-0.02%
2021/08/30	15	108.13	15	108.97	110.00	0	34,408	0.00%
2021/08/27	14	109.46	9	108.44	106.50	5	34,340	0.01%
2021/08/26	12.1	112.86	13	112.81	111.50	-0.9	34,147	0.00%
2021/08/25	31	113.65	21	114.21	113.00	10	34,077	0.03%
2021/08/24	112	110.08	99	108.13	107.50	13	33,308	0.04%	大買/
2021/08/23	12.1	107.10	6	107.92	106.00	6.1	32,775	0.02%
2021/08/20	14	104.50	16	105.06	105.00	-2	32,351	-0.01%
2021/08/19	33	99.58	32	100.48	99.00	1	31,672	0.00%
2021/08/18	13	91.42	89	98.85	100.00	-76	31,083	-0.24%
2021/08/17	27.2	96.94	58	92.50	91.00	-30.8	30,700	-0.10%
2021/08/16	75	98.52	14	97.46	98.90	61	30,369	0.20%
2021/08/13	44	99.17	16	99.31	97.00	28	30,232	0.09%
2021/08/12	7.2	102.07	2	101.50	103.00	5.2	30,107	0.02%
2021/08/11	10	100.04	36	98.09	97.60	-26	29,975	-0.09%
2021/08/10	17	100.65	7	101.09	101.00	10	29,776	0.03%
2021/08/09	12	103.29	45	100.85	100.50	-33	29,579	-0.11%
2021/08/06	55	108.65	12	107.46	108.50	43	29,399	0.15%
2021/08/05	8	109.00	5	108.80	108.50	3	29,282	0.01%
2021/08/04	4	113.13	7	115.07	113.00	-3	29,279	-0.01%
2021/08/03	13	113.04	8	115.44	113.50	5	29,284	0.02%
2021/08/02	7.3	108.62	33	108.79	111.50	-25.7	28,915	-0.09%
2021/07/30	14.2	104.97	5	105.20	102.50	9.2	28,598	0.03%
2021/07/29	18	106.17	6	105.33	107.00	12	28,473	0.04%
2021/07/28	34.1	105.55	19.2	105.35	104.50	14.9	28,180	0.05%
2021/07/27	93.2	120.02	84.1	120.78	114.50	9.1	27,765	0.03%
2021/07/26	34	115.82	47	115.86	115.50	-13	27,020	-0.05%
2021/07/23	66.3	113.21	60	112.00	110.00	6.3	26,312	0.02%
2021/07/22	106.1	108.84	101	109.68	113.50	5.1	25,352	0.02%	大買/大賣/
2021/07/21	32	108.03	28	106.34	103.50	4	25,114	0.02%
2021/07/20	10	104.80	20.8	106.02	108.50	-10.8	24,422	-0.04%
2021/07/19	7	101.14	6	101.42	100.00	1	23,783	0.00%
2021/07/16	26	101.93	17	102.62	102.50	9	24,120	0.04%
2021/07/15	28.2	97.83	35	96.52	100.00	-6.8	24,054	-0.03%
2021/07/14	57	102.78	45.9	103.12	98.10	11.1	23,919	0.05%
2021/07/13	23	108.09	30	110.98	109.00	-7	23,126	-0.03%
2021/07/12	10	101.60	33	104.27	105.50	-23	22,646	-0.10%
2021/07/09	13	96.43	7	96.17	96.00	6	22,042	0.03%
2021/07/08	15	95.85	48	96.58	94.80	-33	21,711	-0.15%
2021/07/07	82	95.37	70	96.45	93.60	12	21,344	0.06%
2021/07/06	26	92.33	19.6	91.40	92.60	6.4	20,611	0.03%
2021/07/05	29	93.73	20	94.08	90.50	9	20,264	0.04%
2021/07/02	3	83.77	10.1	85.29	87.60	-7.1	19,651	-0.04%
2021/07/01	17.2	81.84	23	82.57	79.70	-5.8	19,370	-0.03%
2021/06/30	28	83.86	24	83.70	86.20	4	19,562	0.02%
2021/06/29	19.2	79.87	23	80.13	78.70	-3.9	19,614	-0.02%
2021/06/28	74	80.88	59	81.06	79.60	15	19,407	0.08%
2021/06/25	7	78.36	25.1	80.69	81.80	-18.1	18,838	-0.10%
2021/06/24	25.1	74.67	7	74.23	74.40	18.1	18,163	0.10%
2021/06/23	21	71.93	30	72.90	74.50	-9	17,792	-0.05%
2021/06/22	26	68.23	36	68.71	69.90	-10	17,070	-0.06%
2021/06/21	33	69.27	20	68.00	66.20	13	16,679	0.08%
2021/06/18	58	67.60	72	68.04	68.90	-14	16,156	-0.09%
2021/06/17	69	63.53	123	63.78	65.20	-54	15,070	-0.36%	大賣/
2021/06/16	21	59.91	122	58.93	61.00	-101	14,076	-0.72%	大賣/鉅額交易
2021/06/15	88	57.75	7	57.69	57.80	81	13,617	0.59%
2021/06/11	2	56.75	2	56.40	56.50	0	13,585	0.00%
2021/06/10	5	56.58	10	56.00	57.00	-5	13,668	-0.04%
2021/06/09	52	57.16	153	57.24	56.50	-101	13,562	-0.74%	大賣/鉅額交易
2021/06/08	36	54.50	2	54.15	54.80	34	13,053	0.26%
2021/06/07	7	53.34	16	53.24	53.40	-9	13,119	-0.07%
2021/06/04	67	54.23	31	53.05	54.00	36	13,221	0.27%
2021/06/03	23	53.55	2	53.65	53.50	21	13,225	0.16%
2021/06/02	21	54.15	34	53.99	52.90	-13	13,253	-0.10%
2021/06/01	30	51.73	102	51.96	52.00	-72	12,855	-0.56%	大賣/
2021/05/31	83	51.62	6	51.32	51.20	77	12,919	0.60%
2021/05/28	23	50.92	149	50.58	50.60	-126	13,004	-0.97%	大賣/鉅額交易
2021/05/27	28	48.42	2	48.35	48.35	26	13,181	0.20%
2021/05/26	0	0.00	3	47.85	48.40	-3	13,217	-0.02%
2021/05/25	30	47.95	17	47.78	47.85	13	13,317	0.10%
2021/05/24	55	45.98	0	0.00	46.25	55	13,390	0.41%
2021/05/21	81	46.10	80	45.41	46.15	1	13,538	0.01%
2021/05/20	54	44.47	7	45.02	43.85	47	13,616	0.35%
2021/05/19	90	44.88	87	45.89	45.60	3	13,604	0.02%
2021/05/18	5	42.90	2	43.50	43.55	3	13,512	0.02%
2021/05/17	8	40.36	4	40.51	39.60	4	13,515	0.03%
2021/05/14	14	44.74	13	44.21	43.95	1	13,471	0.01%
2021/05/13	2	42.53	3	43.82	44.00	-1	13,381	-0.01%
2021/05/12	4	43.63	10	43.74	43.50	-6	13,348	-0.04%
2021/05/11	10	47.58	6	46.90	46.60	4	13,217	0.03%
2021/05/10	10	51.82	0	0.00	51.10	10	13,093	0.08%
2021/05/07	3	52.33	8	52.43	53.60	-5	13,597	-0.04%
2021/05/06	7	51.59	1	51.90	50.70	6	13,602	0.04%
2021/05/05	2	51.20	0	0.00	50.90	2	13,569	0.01%
2021/05/04	32	52.33	7	52.97	52.40	25	13,623	0.18%
2021/05/03	3	56.60	3	56.10	55.50	0	13,697	0.00%
2021/04/29	7	59.09	1	59.60	59.00	6	13,737	0.04%
2021/04/28	46	61.14	50	60.59	60.50	-4	13,804	-0.03%
2021/04/27	10	61.30	11	60.37	60.20	-1	13,935	-0.01%
2021/04/26	19	63.19	14	62.96	62.70	5	13,805	0.04%
2021/04/23	12	63.34	20	63.52	62.40	-8	13,876	-0.06%
2021/04/22	55	63.52	19	64.14	60.50	36	13,695	0.26%
2021/04/21	8	60.88	37.9	61.04	61.70	-29.9	13,209	-0.23%
2021/04/20	44	59.60	30	59.71	59.50	14	12,870	0.11%
2021/04/19	15	56.01	11	56.43	56.70	4	12,514	0.03%
2021/04/16	3	55.37	6.8	55.54	56.00	-3.8	12,781	-0.03%
2021/04/15	2	55.30	1	55.30	55.40	1	12,871	0.01%
2021/04/14	4	54.48	8	55.38	55.40	-4	12,979	-0.03%
2021/04/13	6	57.15	3	56.63	55.80	3	13,158	0.02%
2021/04/12	4	57.45	2	56.95	57.10	2	13,235	0.02%
2021/04/09	15	60.17	10	58.90	58.60	5	13,439	0.04%
2021/04/08	16.6	60.32	10	60.53	60.70	6.6	14,110	0.05%
2021/04/07	29.3	59.49	27.4	59.04	59.60	1.9	14,202	0.01%
2021/04/06	33.1	57.60	36.3	57.09	59.60	-3.2	14,068	-0.02%
2021/04/01	9.1	55.74	38.2	55.90	54.50	-29.1	13,793	-0.21%
2021/03/31	1	53.20	6	53.90	53.50	-5	14,143	-0.04%
2021/03/30	13	54.43	5	54.70	54.00	8	15,208	0.05%
2021/03/29	6	53.50	13	54.42	54.60	-7	16,146	-0.04%
2021/03/26	1	53.00	5	53.22	53.70	-4	16,282	-0.02%
2021/03/25	6	52.50	1	52.20	52.20	5	16,368	0.03%
2021/03/24	2	53.40	7	53.74	53.70	-5	16,465	-0.03%
2021/03/23	2	53.05	3	53.60	53.00	-1	16,589	-0.01%
2021/03/22	15	54.96	13	55.02	54.40	2	16,726	0.01%
2021/03/19	7	54.39	2	54.70	54.60	5	16,967	0.03%
2021/03/18	2	54.50	12	54.84	54.20	-10	17,189	-0.06%
2021/03/17	12	54.88	5.1	54.37	54.20	6.9	17,384	0.04%
2021/03/16	4	54.38	1	55.30	53.80	3	17,675	0.02%
2021/03/15	9.2	53.36	20	54.06	54.10	-10.8	18,108	-0.06%
2021/03/12	2	53.40	10	52.80	53.10	-8	18,159	-0.04%
2021/03/11	8	52.24	7	52.76	52.90	1	18,251	0.01%
2021/03/10	11	52.28	9.1	51.78	51.40	1.9	18,268	0.01%
2021/03/09	3.1	48.40	3	48.73	48.70	0.1	18,249	0.00%
2021/03/08	11	50.58	2	50.20	49.65	9	18,577	0.05%
2021/03/05	0	0.00	4	51.43	51.30	-4	18,928	-0.02%
2021/03/04	19	52.41	20	53.25	51.60	-1	19,241	-0.01%
2021/03/03	3	53.30	4	54.35	54.10	-1	19,614	-0.01%
2021/03/02	19.1	55.66	48.1	55.95	53.90	-29	19,881	-0.15%
2021/02/26	2	54.40	4	54.60	54.00	-2	20,047	-0.01%
2021/02/25	4	54.65	1	54.80	54.60	3	21,355	0.01%
2021/02/24	12.2	55.00	1	55.50	55.00	11.2	22,443	0.05%
2021/02/23	3	55.10	8.7	55.24	55.00	-5.7	22,545	-0.03%
2021/02/22	3	54.70	16.1	54.24	54.40	-13.1	22,470	-0.06%
2021/02/19	1	53.10	1	52.80	53.10	0	22,464	0.00%
2021/02/18	1	52.00	1.8	52.30	52.40	-0.8	22,985	0.00%
2021/02/17	10	51.47	10	51.42	51.80	0	23,384	0.00%
2021/02/05	6	48.73	0	0.00	48.90	6	23,516	0.03%
2021/02/04	5	49.43	0	0.00	49.35	5	24,050	0.02%
2021/02/03	5	50.66	6	50.97	50.60	-1	24,582	0.00%
2021/02/02	0	0.00	6	50.10	50.00	-6	24,837	-0.02%
2021/02/01	37.1	49.01	0	0.00	49.00	37.1	24,991	0.15%
2021/01/29	56.1	52.88	51.1	54.03	50.50	5	24,939	0.02%
2021/01/28	9	50.97	2	51.30	51.20	7	24,472	0.03%
2021/01/27	2	52.20	14	51.86	52.50	-12	24,442	-0.05%
2021/01/26	7	52.60	3	52.77	52.00	4	24,460	0.02%
2021/01/25	19	53.51	17.1	53.76	53.30	1.9	24,404	0.01%
2021/01/22	2	50.65	2	51.55	51.60	0	24,222	0.00%
2021/01/21	20	52.08	9	51.53	51.00	11	24,138	0.05%
2021/01/20	24.2	52.82	13	52.02	51.70	11.2	24,060	0.05%
2021/01/19	20	55.16	18	54.86	54.80	2	23,846	0.01%
2021/01/18	8	55.25	43.1	55.33	55.50	-35.1	23,821	-0.15%
2021/01/15	41	53.36	47.8	53.75	54.00	-6.8	23,598	-0.03%
2021/01/14	22	53.98	11	53.53	53.90	11	23,431	0.05%
2021/01/13	5	54.98	6	55.22	55.30	-1	23,327	0.00%
2021/01/12	54.1	56.07	16	55.41	55.30	38.1	23,246	0.16%
2021/01/11	13	55.05	11	55.21	56.50	2	22,867	0.01%
2021/01/08	15	54.01	12	54.51	53.50	3	22,833	0.01%
2021/01/07	3	53.77	13	53.68	53.20	-10	23,230	-0.04%
2021/01/06	32	52.86	12	53.34	53.00	20	23,313	0.09%
2021/01/05	19	53.82	20	53.94	54.70	-1	23,142	0.00%
2021/01/04	21	55.12	16.3	54.42	54.70	4.7	23,109	0.02%
2020/12/31	27	54.84	95	54.36	54.10	-68	23,051	-0.29%
2020/12/30	55	52.72	53	52.09	51.80	2	22,367	0.01%
2020/12/29	26	52.13	10.8	52.11	52.80	15.2	22,044	0.07%
2020/12/28	78	52.34	35	52.15	51.60	43	21,821	0.20%
2020/12/25	54	52.21	43.7	51.66	51.00	10.3	21,429	0.05%
2020/12/24	51	49.52	62.9	49.65	50.60	-11.9	20,612	-0.06%
2020/12/23	184.3	47.55	212	47.20	46.90	-27.7	19,511	-0.14%	大買/大賣/
2020/12/22	5	43.88	12	45.68	43.60	-7	18,595	-0.04%
2020/12/21	1	43.10	4	44.24	44.60	-3	18,505	-0.02%
2020/12/18	7	44.25	3	45.43	44.00	4	18,713	0.02%
2020/12/17	24	44.70	5	45.02	45.25	19	18,690	0.10%
2020/12/16	5	44.05	37	44.60	44.75	-32	18,660	-0.17%
2020/12/15	43	43.57	5	42.69	42.70	38	18,800	0.20%
2020/12/14	19	45.76	10.5	45.41	45.10	8.5	19,025	0.04%
2020/12/11	13	44.54	18	44.81	44.10	-5	18,840	-0.03%
2020/12/10	23	46.40	16.7	46.02	45.80	6.3	18,653	0.03%
2020/12/09	19	46.18	21	46.36	45.95	-2	18,353	-0.01%
2020/12/08	5	44.84	12	44.94	44.95	-7	17,978	-0.04%
2020/12/07	12	44.43	17	44.95	44.30	-5	17,988	-0.03%
2020/12/04	8	44.61	10	44.74	44.30	-2	17,926	-0.01%
2020/12/03	6	44.48	11	45.00	44.35	-5	17,860	-0.03%
2020/12/02	10	45.07	21	45.20	44.70	-11	17,857	-0.06%
2020/12/01	17	44.20	27	44.66	45.80	-10	17,637	-0.06%
2020/11/30	37	44.81	28	44.80	44.60	9	17,461	0.05%
2020/11/27	15	44.16	20	43.78	45.15	-5	17,327	-0.03%
2020/11/26	11	43.10	39	43.15	43.65	-28	17,355	-0.16%
2020/11/25	40	43.21	16	43.98	42.40	24	17,154	0.14%
2020/11/24	103.5	45.04	119.9	45.09	43.20	-16.4	17,057	-0.10%	大買/大賣/
2020/11/23	82	42.31	99	42.93	44.40	-17	16,399	-0.10%
2020/11/20	3	39.85	9	40.20	40.40	-6	16,776	-0.04%
2020/11/19	12	39.23	1	38.95	39.00	11	16,927	0.06%
2020/11/18	18	39.93	22.2	40.04	39.55	-4.2	17,618	-0.02%
2020/11/17	18.1	40.19	2	39.80	39.50	16.1	18,922	0.09%
2020/11/16	59	39.49	78	40.11	41.35	-19	21,270	-0.09%
2020/11/13	15	38.66	29	38.70	38.70	-14	21,508	-0.07%
2020/11/12	47	38.98	8	38.66	38.15	39	21,713	0.18%
2020/11/11	27	40.24	37	39.14	40.35	-10	21,395	-0.05%
2020/11/10	8	38.74	12	39.26	38.05	-4	20,909	-0.02%
2020/11/09	10	38.53	11.2	38.81	39.00	-1.2	20,791	-0.01%
2020/11/06	0	0.00	10	38.25	37.65	-10	20,707	-0.05%
2020/11/05	20	37.90	2	37.85	37.90	18	20,769	0.09%
2020/11/04	0	0.00	2	37.05	37.00	-2	20,901	-0.01%
2020/11/03	12	36.86	4	36.65	36.90	8	21,491	0.04%
2020/11/02	9	35.37	29	35.64	35.30	-20	22,085	-0.09%
2020/10/30	8	36.39	22	36.88	36.05	-14	22,205	-0.06%
2020/10/29	31	36.37	6	36.83	37.20	25	22,509	0.11%
2020/10/28	1	38.25	0	0.00	37.55	1	22,554	0.00%
2020/10/27	2	38.28	21	38.26	38.45	-19	22,538	-0.08%
2020/10/26	6	38.17	29	38.79	38.10	-23	22,623	-0.10%
2020/10/23	1	37.85	2	38.15	38.15	-1	22,541	0.00%
2020/10/22	1	37.55	3	37.35	37.80	-2	22,637	-0.01%
2020/10/21	1	37.50	4	37.48	37.40	-3	22,620	-0.01%
2020/10/20	6	36.85	5	37.00	36.75	1	22,601	0.00%
2020/10/19	0	0.00	1	37.10	37.15	-1	22,594	0.00%
2020/10/16	28	37.73	22	37.42	36.80	6	22,574	0.03%
2020/10/15	34	39.41	14	39.38	39.00	20	22,229	0.09%
2020/10/14	40	38.77	44	38.97	38.70	-4	21,642	-0.02%
2020/10/13	7	38.79	5	38.74	38.30	2	21,478	0.01%
2020/10/12	4	38.38	3	38.47	38.30	1	21,336	0.00%
2020/10/08	31	38.93	6	38.32	37.95	25	21,233	0.12%
2020/10/07	0	0.00	19	38.06	38.40	-19	21,039	-0.09%
2020/10/06	1	37.35	3	37.48	37.45	-2	20,941	-0.01%
2020/09/30	5	36.21	3	36.13	36.30	2	21,064	0.01%
2020/09/29	3	35.98	28	36.11	35.75	-25	21,134	-0.12%
2020/09/28	10	35.47	11	35.43	35.45	-1	21,083	0.00%
2020/09/25	28	35.28	25	35.54	34.95	3	21,098	0.01%
2020/09/24	11	35.85	6	36.11	35.30	5	21,089	0.02%
2020/09/23	34	37.73	15	37.74	37.10	19	21,179	0.09%
2020/09/22	15	37.33	102	37.57	37.05	-87	20,890	-0.42%	大賣/
2020/09/21	5	37.41	0	0.00	37.40	5	20,794	0.02%
2020/09/18	112.1	38.04	8	38.22	37.60	104.1	20,814	0.50%	大買/鉅額交易
2020/09/17	39	37.96	22.8	37.81	38.20	16.2	20,556	0.08%
2020/09/16	19	36.59	7	36.63	36.40	12	20,061	0.06%
2020/09/15	5	36.10	2	35.95	35.90	3	19,992	0.02%
2020/09/14	3	35.77	12	35.54	36.10	-9	20,063	-0.04%
2020/09/11	13	34.97	7	34.94	34.65	6	20,003	0.03%
2020/09/10	6	36.92	8	36.51	36.20	-2	19,836	-0.01%
2020/09/09	22	35.29	22	35.57	36.40	0	19,777	0.00%
2020/09/08	25	36.08	27	36.12	35.90	-2	19,786	-0.01%
2020/09/07	20	36.29	10	36.94	35.70	10	19,811	0.05%
2020/09/04	11.1	36.69	11	36.07	36.75	0.1	19,837	0.00%
2020/09/03	12	37.88	8	38.33	37.40	4	19,855	0.02%
2020/09/02	11	37.86	14	37.96	38.00	-3	19,694	-0.02%
2020/09/01	25	38.13	38	37.94	38.55	-13	19,779	-0.07%
2020/08/31	25	37.17	32	36.88	36.70	-7	19,408	-0.04%
2020/08/28	17	37.58	16	37.84	37.40	1	19,647	0.01%
2020/08/27	60	37.61	23	37.48	37.35	37	20,272	0.18%
2020/08/26	51	39.93	55	40.22	38.40	-4	19,892	-0.02%
2020/08/25	22	38.44	39	38.58	38.40	-17	18,326	-0.09%
2020/08/24	28	38.13	18	38.39	39.00	10	17,887	0.06%
2020/08/21	80	38.63	85	38.41	37.95	-5	17,062	-0.03%
2020/08/20	242	37.38	247	36.97	38.75	-5	15,582	-0.03%	大買/大賣/
2020/08/19	13	35.96	75.5	36.79	36.85	-62.5	12,641	-0.49%
2020/08/18	3	32.88	37	32.64	33.50	-34	11,930	-0.28%
2020/08/17	30	31.85	13	31.47	32.00	17	11,501	0.15%
2020/08/14	5	30.27	4	30.45	30.45	1	11,271	0.01%
2020/08/13	4	30.30	100	30.72	30.05	-96	11,222	-0.86%
2020/08/12	9	29.68	17	29.63	29.90	-8	11,049	-0.07%
2020/08/11	2	29.93	11	30.28	29.80	-9	10,944	-0.08%
2020/08/10	79	30.68	59	31.08	30.40	20	10,915	0.18%
2020/08/07	93	32.10	243	32.95	32.40	-150	10,682	-1.40%	大賣/鉅額交易
2020/08/06	349	31.99	41.9	31.75	32.65	307.1	10,058	3.05%	大買/鉅額交易
2020/08/05	9	29.59	20	29.86	29.70	-11	9,412	-0.12%
2020/08/04	6	29.08	8	30.13	28.80	-2	9,278	-0.02%
2020/08/03	11	29.65	1	30.00	29.70	10	8,947	0.11%
2020/07/31	5	29.29	1	29.35	29.35	4	8,858	0.05%
2020/07/30	7	29.35	34	29.16	29.55	-27	8,845	-0.31%
2020/07/29	0	0.00	1	28.00	28.40	-1	8,775	-0.01%
2020/07/28	14	29.01	3	28.22	27.40	11	8,775	0.13%
2020/07/24	15	28.98	2	28.60	27.95	13	8,703	0.15%
2020/07/23	1	28.75	10	28.60	28.55	-9	8,690	-0.10%
2020/07/22	0	0.00	3	28.10	28.45	-3	8,692	-0.03%
2020/07/21	0	0.00	1	27.50	27.85	-1	8,790	-0.01%
2020/07/20	1	26.60	0	0.00	26.90	1	9,037	0.01%
2020/07/17	2	27.00	0	0.00	27.05	2	9,148	0.02%
2020/07/16	0	0.00	3	28.10	28.05	-3	9,131	-0.03%
2020/07/15	20	29.50	3	29.23	28.65	17	9,100	0.19%
2020/07/14	3	30.25	1	30.05	29.35	2	9,016	0.02%
2020/07/13	1	30.05	0	0.00	30.15	1	8,848	0.01%
2020/07/10	2	29.58	21	29.05	28.95	-19	8,720	-0.22%
2020/07/09	0	0.00	2	29.65	29.70	-2	8,548	-0.02%
2020/07/08	2	29.35	5	29.59	29.45	-3	8,462	-0.04%
2020/07/07	8	29.21	9	28.96	29.15	-1	8,344	-0.01%
2020/07/06	9	29.13	16	29.08	29.20	-7	8,298	-0.08%
2020/07/03	29	29.77	8	29.54	29.10	21	8,235	0.26%
2020/07/02	18	29.68	15	29.75	29.80	3	8,010	0.04%
2020/07/01	6	28.66	0	0.00	28.50	6	7,748	0.08%
2020/06/30	3	28.30	3	28.45	28.30	0	7,703	0.00%
2020/06/29	9	28.23	10	28.20	27.85	-1	7,753	-0.01%
2020/06/24	1	29.10	0	0.00	29.20	1	7,613	0.01%
2020/06/23	1	28.65	26	28.21	28.15	-25	7,535	-0.33%
2020/06/22	3	28.82	4	28.83	28.60	-1	7,503	-0.01%
2020/06/19	47	29.03	4	29.11	28.30	43	7,478	0.58%
2020/06/18	0	0.00	1	28.45	28.80	-1	7,303	-0.01%
2020/06/17	0	0.00	10	28.55	28.60	-10	7,261	-0.14%
2020/06/16	10	28.45	1	28.65	28.35	9	7,218	0.12%
2020/06/15	7.1	28.40	9	29.14	28.05	-1.9	7,204	-0.03%
2020/06/11	6	29.20	10	29.74	29.20	-4	7,085	-0.06%
2020/06/10	8	29.70	51	29.50	30.00	-43	6,942	-0.62%
2020/06/09	26	28.33	9	28.21	28.30	17	6,772	0.25%
2020/06/08	121	30.43	124	29.70	29.10	-3	6,677	-0.04%	大買/大賣/
2020/06/05	29	29.16	19	29.19	29.10	10	6,346	0.16%
2020/06/04	30	29.23	14	29.07	29.30	16	6,172	0.26%
2020/06/03	210	27.77	253.2	28.72	28.95	-43.2	5,701	-0.76%	大買/大賣/
2020/06/02	36	24.73	19	25.79	27.00	17	4,644	0.37%
2020/06/01	12	24.81	1	24.80	24.60	11	4,304	0.26%
2020/05/29	2	24.50	0	0.00	23.70	2	4,277	0.05%
2020/05/27	3	24.58	31	24.22	24.80	-28	4,245	-0.66%
2020/05/26	0	0.00	20	24.05	24.15	-20	4,214	-0.47%
2020/05/25	3	24.05	3	23.55	24.05	0	4,203	0.00%
2020/05/22	10	24.30	6	24.45	23.95	4	4,188	0.10%
2020/05/21	0	0.00	1	24.75	24.60	-1	4,164	-0.02%
2020/05/20	19	23.98	3	23.95	24.05	16	4,110	0.39%
2020/05/18	4	23.00	4	22.55	23.00	0	3,999	0.00%
2020/05/15	4	23.35	0	0.00	23.25	4	3,969	0.10%
2020/05/14	0	0.00	5	24.35	24.20	-5	3,846	-0.13%
2020/05/13	0	0.00	10	24.65	25.00	-10	3,803	-0.26%
2020/05/11	5	25.50	0	0.00	25.55	5	3,765	0.13%
2020/05/07	2	24.83	1	24.95	24.95	1	3,674	0.03%
2020/05/06	4	25.05	4	25.18	25.05	0	3,624	0.00%
2020/05/05	1	25.40	1	24.65	25.40	0	3,573	0.00%
2020/04/30	0	0.00	5	24.60	24.55	-5	3,499	-0.14%
2020/04/29	3	25.05	3	24.50	24.40	0	3,496	0.00%
2020/04/28	11	23.95	11	23.94	24.15	0	3,405	0.00%
2020/04/27	21	23.87	0	0.00	23.85	21	3,390	0.62%
2020/04/24	8	23.96	2	24.08	23.70	6	3,331	0.18%
2020/04/23	3	24.32	23	24.35	24.05	-20	3,179	-0.63%
2020/04/22	1	23.10	1	22.30	23.20	0	2,893	0.00%
2020/04/20	1	21.75	1	21.70	22.00	0	2,755	0.00%
2020/04/17	0	0.00	2	21.73	21.50	-2	2,740	-0.07%
2020/04/15	0	0.00	1	21.25	21.30	-1	2,700	-0.04%
2020/04/14	0	0.00	4	20.35	20.95	-4	2,702	-0.15%
2020/04/08	0	0.00	5	19.60	20.10	-5	2,779	-0.18%
2020/04/06	15	18.75	0	0.00	19.05	15	2,747	0.55%
2020/03/31	1.8	19.01	1	19.40	19.15	0.8	2,982	0.03%
2020/03/30	0	0.00	10	17.31	18.45	-10	2,957	-0.34%
2020/03/27	5	18.55	0	0.00	17.95	5	2,943	0.17%
2020/03/26	4	18.14	3	17.95	18.20	1	2,953	0.03%
2020/03/25	0	0.00	16	18.23	18.25	-16	3,134	-0.51%
2020/03/24	10	16.55	0	0.00	16.60	10	3,084	0.32%
2020/03/23	1	15.40	2	14.80	15.10	-1	3,066	-0.03%
2020/03/20	40	14.57	43	15.04	15.05	-3	3,060	-0.10%
2020/03/19	1	14.10	27	14.35	13.70	-26	3,048	-0.85%
2020/03/18	4	15.78	2	16.20	15.20	2	2,956	0.07%
2020/03/17	0	0.00	4	16.25	16.15	-4	2,896	-0.14%
2020/03/16	2	19.33	3	18.25	17.90	-1	2,799	-0.04%
2020/03/13	17	19.50	0	0.00	19.85	17	2,724	0.62%
2020/03/12	11	22.04	0	0.00	21.65	11	2,651	0.41%
2020/03/11	0	0.00	0.9	23.95	23.95	-0.9	2,615	-0.03%
2020/03/10	4	23.95	0	0.00	24.75	4	2,605	0.15%
2020/03/09	0	0.00	2	25.08	24.05	-2	2,601	-0.08%
2020/03/06	0	0.00	1	25.45	25.40	-1	2,586	-0.04%
2020/03/05	2	25.80	1	25.75	25.70	1	2,633	0.04%
2020/03/04	1	25.15	0	0.00	25.65	1	2,653	0.04%
2020/02/27	1	25.00	0	0.00	24.30	1	2,625	0.04%
2020/02/25	28	24.62	0	0.00	24.95	28	2,566	1.09%
2020/02/21	1	25.05	9	25.16	25.15	-8	2,555	-0.31%
2020/02/13	0	0.00	1	24.90	24.65	-1	2,571	-0.04%
2020/02/11	0	0.00	2	24.50	24.50	-2	2,553	-0.08%
2020/02/10	10	23.80	0	0.00	24.15	10	2,540	0.39%
2020/02/06	2	24.10	0	0.00	24.25	2	2,544	0.08%
2020/02/05	5	23.45	0	0.00	23.25	5	2,533	0.20%
2020/01/31	0	0.00	1	23.85	24.00	-1	2,653	-0.04%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/17	0	0.00	2	27.60	27.55	-2	2,596	-0.08%
2020/01/16	6	27.82	1	27.80	27.80	5	2,616	0.19%
2020/01/13	4	26.85	7	26.85	26.95	-3	2,650	-0.11%
2020/01/10	1	26.50	5	26.54	26.50	-4	2,656	-0.15%
2020/01/08	0	0.00	2	26.83	26.55	-2	2,780	-0.07%
2020/01/07	0	0.00	4	28.10	27.50	-4	2,827	-0.14%
2020/01/06	1	27.60	2	27.85	28.25	-1	2,859	-0.03%
2020/01/03	2	27.98	7	28.06	28.25	-5	2,842	-0.18%
2020/01/02	5	27.95	3	28.03	27.80	2	2,762	0.07%
2019/12/31	0	0.00	2	27.73	27.70	-2	2,787	-0.07%
2019/12/30	7	28.16	13	28.12	28.00	-6	2,797	-0.21%
2019/12/27	18	28.20	3	28.50	28.35	15	2,757	0.54%
2019/12/26	18	28.19	9	28.10	28.30	9	2,692	0.33%
2019/12/25	0	0.00	1	26.65	27.80	-1	2,500	-0.04%
2019/12/23	1	27.35	0	0.00	26.90	1	2,423	0.04%
2019/12/20	7	27.52	6	27.78	27.50	1	2,391	0.04%
2019/12/18	0	0.00	3	26.40	26.65	-3	2,210	-0.14%
2019/12/17	3	26.75	1	26.80	26.65	2	2,248	0.09%
2019/12/11	1	25.75	0	0.00	25.85	1	2,724	0.04%
2019/12/04	1	26.10	0	0.00	25.90	1	3,421	0.03%
2019/11/29	0	0.00	2	26.45	26.15	-2	3,555	-0.06%
2019/11/28	5	27.15	0	0.00	27.10	5	3,565	0.14%
2019/11/26	1	27.35	0	0.00	27.10	1	3,792	0.03%
2019/11/20	0	0.00	1	27.00	26.85	-1	4,079	-0.02%
2019/11/19	0	0.00	1.8	26.88	26.80	-1.8	4,160	-0.04%
2019/11/18	0	0.00	0.9	27.05	27.15	-0.9	4,240	-0.02%
2019/11/14	0	0.00	2	26.80	26.80	-2	4,487	-0.04%
2019/11/13	0.1	26.60	0	0.00	26.60	0.1	4,489	0.00%
2019/11/08	5	27.50	0	0.00	27.65	5	4,518	0.11%
2019/11/07	0	0.00	2	27.50	27.45	-2	4,558	-0.04%
2019/11/04	2	28.05	0	0.00	27.80	2	4,603	0.04%
2019/11/01	3	28.17	3	28.05	28.15	0	4,607	0.00%
2019/10/31	12	29.63	9	29.73	28.70	3	4,584	0.07%
2019/10/29	0	0.00	2	28.95	28.40	-2	4,579	-0.04%
2019/10/25	0	0.00	1	28.65	28.35	-1	4,620	-0.02%
2019/10/23	1	29.35	0	0.00	29.05	1	4,657	0.02%
2019/10/17	2	28.55	2	28.35	28.35	0	4,729	0.00%
2019/10/16	9	28.67	4	28.90	28.70	5	4,749	0.11%
2019/10/15	2	27.10	4	27.50	28.30	-2	4,662	-0.04%
2019/10/14	0	0.00	1	27.35	27.45	-1	4,644	-0.02%
2019/10/09	0.1	27.00	0	0.00	27.00	0.1	4,911	0.00%
2019/10/07	0	0.00	1.5	27.22	27.25	-1.5	5,396	-0.03%
2019/10/04	2	28.00	1	27.80	27.65	1	5,404	0.02%
2019/10/02	0.1	28.45	0	0.00	28.45	0.1	5,517	0.00%
2019/10/01	0	0.00	10	28.79	28.90	-10	5,508	-0.18%
2019/09/26	11	30.27	0	0.00	30.05	11	5,525	0.20%
2019/09/25	0.1	29.75	4	29.75	29.75	-3.9	5,529	-0.07%
2019/09/24	1.1	30.47	0	0.00	30.15	1.1	5,526	0.02%
2019/09/23	1	30.40	0	0.00	30.35	1	5,547	0.02%
2019/09/12	0	0.00	1	27.85	27.95	-1	5,555	-0.02%
2019/09/11	0	0.00	2	28.20	27.65	-2	5,550	-0.04%
2019/09/10	2	28.20	1	28.30	28.35	1	5,526	0.02%
2019/09/09	2	28.43	2	28.40	28.20	0	5,567	0.00%
2019/09/06	11	29.53	16	30.02	28.60	-5	5,543	-0.09%
2019/09/05	0	0.00	8	29.00	28.50	-8	5,199	-0.15%
2019/09/03	9	28.59	7	28.74	28.90	2	5,107	0.04%
2019/09/02	3	28.20	25	28.00	29.00	-22	4,945	-0.44%
2019/08/30	19	28.31	0	0.00	27.35	19	4,867	0.39%
2019/08/29	5	27.89	1	27.95	27.95	4	4,679	0.09%
2019/08/28	2	27.63	60	28.13	27.70	-58	4,637	-1.25%
2019/08/27	72	27.71	14.1	27.66	27.70	57.9	4,575	1.26%
2019/08/26	2	26.83	6	26.99	26.90	-4	4,495	-0.09%
2019/08/23	23	27.53	24	27.70	27.45	-1	4,454	-0.02%
2019/08/22	0	0.00	15	27.35	27.05	-15	4,329	-0.35%
2019/08/21	2	26.70	5	26.60	26.75	-3	4,229	-0.07%
2019/08/20	6	26.58	1	26.55	26.50	5	4,192	0.12%
2019/08/19	0	0.00	18	26.29	26.25	-18	4,110	-0.44%
2019/08/16	1	25.95	2	26.10	25.80	-1	4,037	-0.02%
2019/08/15	5	26.04	21	26.12	26.15	-16	3,992	-0.40%
2019/08/14	5	25.86	0	0.00	25.70	5	3,939	0.13%
2019/08/13	3	25.92	5	25.93	25.75	-2	3,863	-0.05%
2019/08/12	17	24.58	18	24.92	25.95	-1	3,757	-0.03%
2019/08/08	0	0.00	2	24.00	24.00	-2	3,658	-0.05%
2019/08/07	20	23.71	0	0.00	23.60	20	3,702	0.54%
2019/08/06	10	23.60	10	22.95	24.00	0	3,791	0.00%
2019/08/05	0	0.00	5	23.83	23.70	-5	3,887	-0.13%
2019/08/02	24	24.54	17	24.75	24.50	7	3,916	0.18%
2019/08/01	13	25.37	21	25.36	25.35	-8	3,965	-0.20%
2019/07/31	8	25.65	3	25.35	25.75	5	3,999	0.13%
2019/07/29	6	26.53	0	0.00	26.35	6	4,035	0.15%
2019/07/26	1	26.85	1	26.90	26.75	0	4,037	0.00%
2019/07/24	5	26.51	2	26.85	26.65	3	3,979	0.08%
2019/07/23	0	0.00	13	25.96	25.95	-13	3,926	-0.33%
2019/07/22	20	25.54	0	0.00	25.65	20	3,953	0.51%
2019/07/19	2	25.90	10	25.90	25.90	-8	3,971	-0.20%
2019/07/18	8	26.05	1	26.10	25.65	7	3,996	0.18%
2019/07/17	0	0.00	3	26.90	26.70	-3	4,010	-0.07%
2019/07/16	8	26.69	23	26.88	26.70	-15	4,076	-0.37%
2019/07/15	8	26.63	0	0.00	26.50	8	4,108	0.19%
2019/07/12	3	26.95	16	27.20	27.05	-13	4,299	-0.30%
2019/07/11	6	26.95	5	26.95	26.80	1	4,408	0.02%
2019/07/10	3	26.95	2	27.00	27.20	1	4,515	0.02%
2019/07/09	9	27.04	16	26.86	26.90	-7	4,696	-0.15%
2019/07/08	34	27.95	28	27.67	27.45	6	5,160	0.12%
2019/07/05	26	27.23	13	27.31	27.00	13	5,857	0.22%
2019/07/04	7	26.21	19	25.98	26.75	-12	5,700	-0.21%
2019/07/03	5	25.74	0	0.00	25.20	5	5,573	0.09%
2019/07/02	13	26.08	25	26.39	25.90	-12	5,601	-0.21%
2019/07/01	0	0.00	10	25.82	26.00	-10	5,601	-0.18%
2019/06/28	8	25.32	6	25.65	25.30	2	5,626	0.04%
2019/06/27	4	25.45	2	25.55	25.35	2	5,719	0.03%
2019/06/26	0	0.00	5	25.30	25.50	-5	5,737	-0.09%
2019/06/25	17	25.36	9	25.87	25.10	8	5,787	0.14%
2019/06/24	5	25.58	0	0.00	25.60	5	5,855	0.09%
2019/06/21	9	25.90	2	25.50	25.55	7	5,895	0.12%
2019/06/20	3	26.05	0	0.00	26.05	3	5,935	0.05%
2019/06/18	0	0.00	1	25.55	25.30	-1	6,078	-0.02%
2019/06/17	3	26.15	3	26.00	25.90	0	6,100	0.00%
2019/06/13	0	0.00	1	25.15	24.75	-1	6,247	-0.02%
2019/06/11	0	0.00	10	25.20	25.30	-10	6,380	-0.16%
2019/06/10	1	24.90	3	24.85	25.25	-2	6,416	-0.03%
2019/06/06	3	24.75	4	25.10	24.50	-1	6,437	-0.02%
2019/06/05	0	0.00	3	24.67	24.50	-3	6,393	-0.05%
2019/06/04	0	0.00	2	24.55	24.25	-2	6,454	-0.03%
2019/06/03	3	24.45	0	0.00	24.25	3	6,495	0.05%
2019/05/31	4	24.70	0	0.00	24.75	4	6,506	0.06%
2019/05/30	0	0.00	2	24.65	24.60	-2	6,532	-0.03%
2019/05/29	2	24.15	0	0.00	24.25	2	6,571	0.03%
2019/05/28	0	0.00	1	24.70	24.70	-1	6,676	-0.01%
2019/05/27	8	24.55	1	24.55	24.55	7	6,765	0.10%
2019/05/22	1	24.55	0	0.00	24.20	1	6,957	0.01%
2019/05/20	11	23.90	0	0.00	23.90	11	7,087	0.16%
2019/05/17	1	23.90	43	23.99	23.90	-42	7,294	-0.58%
2019/05/16	5	24.80	5	24.35	24.40	0	7,583	0.00%
2019/05/15	6	24.54	6	25.02	25.05	0	7,709	0.00%
2019/05/14	5	23.70	13	23.86	24.55	-8	8,016	-0.10%
2019/05/13	46	23.71	2	23.75	23.30	44	8,253	0.53%
2019/05/10	15	25.05	4	25.88	25.05	11	8,743	0.13%
2019/05/09	6	25.94	0	0.00	25.50	6	8,772	0.07%
2019/05/08	4	26.05	4	26.39	26.35	0	8,782	0.00%
2019/05/07	0	0.00	3	26.90	26.65	-3	8,903	-0.03%
2019/05/06	8	26.66	2	26.50	26.30	6	8,994	0.07%
2019/05/03	0	0.00	8	27.55	27.60	-8	9,300	-0.09%
2019/05/02	2	27.20	3	27.40	27.35	-1	9,345	-0.01%
2019/04/30	6	26.95	11	27.01	27.20	-5	9,520	-0.05%
2019/04/29	12	26.67	0	0.00	26.60	12	9,689	0.12%
2019/04/26	1	27.50	0	0.00	27.30	1	9,797	0.01%
2019/04/25	10	28.03	11	28.01	28.10	-1	10,130	-0.01%
2019/04/24	3	28.55	0	0.00	28.35	3	10,373	0.03%
2019/04/23	4	28.56	1	28.65	28.75	3	10,579	0.03%
2019/04/22	2	29.20	104	29.00	28.80	-102	10,535	-0.97%	大賣/鉅額交易
2019/04/19	7	28.60	5	29.06	28.90	2	10,523	0.02%
2019/04/18	31	28.81	126	28.82	28.65	-95	10,517	-0.90%	大賣/
2019/04/17	3	29.87	5	29.97	29.85	-2	10,458	-0.02%
2019/04/16	14	29.96	13	29.70	30.15	1	10,576	0.01%
2019/04/15	11	29.74	1	29.40	29.25	10	10,637	0.09%
2019/04/12	234	29.91	37	29.73	29.05	197	10,596	1.86%	大買/鉅額交易
2019/04/11	206	30.17	322	31.00	30.70	-116	10,145	-1.14%	大買/大賣/鉅額交易
2019/04/10	2	28.15	3	28.20	28.55	-1	9,180	-0.01%
2019/04/09	13	28.01	28	28.04	27.85	-15	9,094	-0.16%
2019/04/08	5	27.55	0	0.00	27.50	5	9,061	0.06%
2019/04/03	2	27.70	5	27.70	27.60	-3	9,079	-0.03%
2019/04/02	3	27.20	11	27.25	27.25	-8	9,083	-0.09%
2019/04/01	4	27.33	2	27.25	27.30	2	9,101	0.02%
2019/03/29	1	26.60	0	0.00	26.65	1	9,054	0.01%
2019/03/27	7	26.53	25	26.68	26.90	-18	9,489	-0.19%
2019/03/26	4	26.26	1	26.25	26.05	3	9,577	0.03%
2019/03/25	18	26.22	10	26.15	26.10	8	9,814	0.08%
2019/03/22	2	27.20	0	0.00	27.15	2	9,900	0.02%
2019/03/21	10	27.27	10	27.10	27.55	0	10,038	0.00%
2019/03/20	5	26.63	5	26.55	26.55	0	10,738	0.00%
2019/03/19	13	26.35	7	26.61	26.70	6	10,914	0.05%
2019/03/18	83	26.30	9	26.06	26.25	74	10,916	0.68%
2019/03/15	22	27.37	0	0.00	27.15	22	10,826	0.20%
2019/03/14	3	28.35	8	27.61	27.70	-5	10,870	-0.05%
2019/03/13	5	28.14	3	28.40	28.00	2	11,142	0.02%
2019/03/12	0	0.00	2	27.95	27.70	-2	11,336	-0.02%
2019/03/11	8	27.36	10	27.50	27.50	-2	11,605	-0.02%
2019/03/08	14	27.73	11	27.98	27.70	3	12,319	0.02%
2019/03/07	10	28.90	13	29.07	28.50	-3	13,170	-0.02%
2019/03/06	12	28.70	1	28.90	28.70	11	13,509	0.08%
2019/03/05	5	28.87	11	28.80	28.75	-6	13,769	-0.04%
2019/03/04	1	29.30	5	29.15	29.30	-4	13,904	-0.03%
2019/02/27	24	28.56	23	28.84	28.75	1	13,919	0.01%
2019/02/26	23	29.97	7	29.76	29.45	16	13,911	0.12%
2019/02/25	0	0.00	2	30.25	30.25	-2	13,990	-0.01%
2019/02/22	9	30.44	5	30.45	30.10	4	14,172	0.03%
2019/02/21	1	30.00	4	30.18	30.20	-3	14,153	-0.02%
2019/02/20	0	0.00	31	30.28	30.15	-31	14,199	-0.22%
2019/02/19	2	30.30	2	30.55	30.15	0	14,224	0.00%
2019/02/18	23	30.61	31	30.11	29.95	-8	14,215	-0.06%
2019/02/15	9	31.74	5	31.97	31.00	4	14,082	0.03%
2019/02/14	6	31.80	0	0.00	31.25	6	13,848	0.04%
2019/02/13	9	31.82	10	31.97	31.35	-1	13,838	-0.01%
2019/02/12	25	30.97	108	31.15	31.30	-83	13,648	-0.61%	大賣/
2019/02/11	28	30.79	21	30.50	31.15	7	13,564	0.05%
2019/01/30	15	28.87	56	28.71	28.55	-41	13,213	-0.31%
2019/01/29	5	28.84	0	0.00	28.90	5	13,385	0.04%
2019/01/28	9	29.45	29	29.29	29.00	-20	13,834	-0.14%
2019/01/25	3	28.85	5	28.84	28.75	-2	14,039	-0.01%
2019/01/24	104	29.18	112	28.58	28.40	-8	14,141	-0.06%	大買/大賣/
2019/01/23	6	28.05	11	27.87	28.25	-5	13,989	-0.04%
2019/01/22	6	28.24	0	0.00	28.10	6	14,086	0.04%
2019/01/21	8	29.05	15	29.13	28.80	-7	13,979	-0.05%
2019/01/18	154	28.78	3	28.60	29.05	151	13,906	1.09%	大買/鉅額交易
2019/01/17	13	28.80	9	28.79	28.40	4	13,893	0.03%
2019/01/16	20	27.44	15	28.15	28.95	5	13,553	0.04%
2019/01/15	10	27.41	17	27.45	27.05	-7	13,306	-0.05%
2019/01/14	9	26.17	0	0.00	26.25	9	13,137	0.07%
2019/01/11	1	26.70	2	27.00	26.40	-1	13,213	-0.01%
2019/01/10	0	0.00	2	26.85	26.85	-2	13,196	-0.02%
2019/01/09	5	27.17	15	27.13	26.40	-10	13,169	-0.08%
2019/01/08	3	26.97	1	27.15	26.75	2	13,080	0.02%
2019/01/07	3	25.08	9	26.33	26.85	-6	12,900	-0.05%
2019/01/04	9	23.64	9	23.90	24.45	0	12,832	0.00%
2019/01/03	3	25.60	2	25.65	25.45	1	12,756	0.01%
2019/01/02	0	0.00	9	25.79	25.70	-9	12,860	-0.07%
2018/12/28	0	0.00	1	25.70	25.45	-1	12,985	-0.01%
2018/12/27	8	25.63	7	25.69	25.45	1	13,109	0.01%
2018/12/26	9	25.52	10	26.13	24.95	-1	13,064	-0.01%
2018/12/25	8	25.43	2	25.45	25.60	6	13,032	0.05%
2018/12/24	9	26.54	5	26.63	26.50	4	12,977	0.03%
2018/12/22	4	26.40	2	26.25	26.25	2	13,007	0.02%
2018/12/21	23	26.67	19	26.41	26.95	4	13,020	0.03%
2018/12/20	3	25.28	18	25.63	25.65	-15	12,743	-0.12%
2018/12/19	9	25.72	10	25.88	25.45	-1	12,634	-0.01%
2018/12/18	46	26.11	8	26.36	26.00	38	12,559	0.30%
2018/12/17	13	27.37	2	27.10	27.25	11	12,402	0.09%
2018/12/14	16	27.74	5	27.75	27.70	11	12,378	0.09%
2018/12/13	45	29.88	40	29.53	28.80	5	12,204	0.04%
2018/12/12	2	28.95	37	29.60	29.70	-35	11,430	-0.31%
2018/12/11	1	27.10	6	27.27	27.00	-5	11,257	-0.04%
2018/12/10	12	26.84	13	27.07	26.70	-1	11,295	-0.01%
2018/12/07	14	28.04	12	28.23	28.10	2	11,245	0.02%
2018/12/06	29	27.49	0	0.00	27.55	29	11,175	0.26%
2018/12/05	10	30.33	61	30.51	30.25	-51	10,997	-0.46%
2018/12/04	28	31.49	49	31.48	31.50	-21	10,949	-0.19%
2018/12/03	133	32.32	13	31.95	31.90	120	10,750	1.12%	大買/鉅額交易
2018/11/30	31	29.23	88	29.82	31.25	-57	10,080	-0.57%
2018/11/29	22	27.87	85	28.41	28.45	-63	9,212	-0.68%
2018/11/28	3	25.93	8	25.44	25.90	-5	8,915	-0.06%
2018/11/27	5	24.00	8	24.57	24.80	-3	8,751	-0.03%
2018/11/26	14	23.76	6	23.78	23.75	8	8,657	0.09%
2018/11/23	39	23.75	2	23.75	23.45	37	8,811	0.42%
2018/11/22	15	25.43	24	25.15	24.25	-9	9,015	-0.10%
2018/11/21	16	25.82	8	25.76	25.55	8	8,951	0.09%
2018/11/20	3	25.58	7	25.71	25.75	-4	8,885	-0.05%
2018/11/19	5	25.00	2	25.40	25.65	3	8,898	0.03%
2018/11/16	6	24.79	21	24.76	24.60	-15	9,020	-0.17%
2018/11/15	3	24.30	9	24.41	24.45	-6	9,163	-0.07%
2018/11/14	1	24.60	1	23.80	24.10	0	9,169	0.00%
2018/11/13	8	23.78	3	23.55	24.15	5	9,201	0.05%
2018/11/12	1	23.40	31	24.10	24.10	-30	9,232	-0.32%
2018/11/09	16	23.96	2	23.60	23.80	14	9,218	0.15%
2018/11/08	39	25.79	4	25.26	24.65	35	9,232	0.38%
2018/11/07	4	25.43	4	25.43	25.80	0	9,204	0.00%
2018/11/06	9	24.96	8	24.75	24.30	1	9,220	0.01%
2018/11/05	75	26.98	21	26.51	25.75	54	9,225	0.59%
2018/11/02	11	25.85	21	25.84	26.00	-10	8,734	-0.11%
2018/11/01	18	23.46	3	23.73	23.65	15	8,434	0.18%
2018/10/31	10	21.45	11	22.10	22.25	-1	8,304	-0.01%
2018/10/30	2	20.60	2	20.75	21.00	0	8,139	0.00%
2018/10/25	3	21.00	1	20.80	20.75	2	8,232	0.02%
2018/10/24	2	22.98	2	23.05	23.05	0	8,230	0.00%
2018/10/23	1	23.00	0	0.00	23.00	1	8,421	0.01%
2018/10/22	0	0.00	1	23.80	23.90	-1	8,524	-0.01%
2018/10/19	3	22.95	4	23.20	23.25	-1	8,669	-0.01%
2018/10/18	5	24.45	1	24.45	24.50	4	8,841	0.05%
2018/10/17	3	25.20	3	24.60	24.25	0	8,960	0.00%
2018/10/16	4	24.99	0	0.00	24.50	4	9,063	0.04%
2018/10/15	3	23.95	4	24.79	24.75	-1	9,181	-0.01%
2018/10/12	16	23.93	0	0.00	24.05	16	9,501	0.17%
2018/10/11	2	23.28	19	23.49	23.05	-17	9,716	-0.17%
2018/10/09	1	26.50	1	26.85	25.60	0	9,883	0.00%
2018/10/08	3	26.93	3	28.50	26.30	0	9,900	0.00%
2018/10/05	2	28.70	14	29.09	28.60	-12	9,810	-0.12%
2018/10/04	2	31.55	0	0.00	31.75	2	9,787	0.02%
2018/10/03	1	32.20	5	32.00	32.05	-4	9,966	-0.04%
2018/10/02	5	33.40	0	0.00	33.40	5	10,174	0.05%
2018/10/01	5	33.40	0	0.00	33.00	5	10,261	0.05%
2018/09/28	3	32.75	2	32.25	32.35	1	10,444	0.01%
2018/09/26	7	34.31	24	34.25	33.65	-17	10,919	-0.16%
2018/09/25	0	0.00	1	33.85	33.95	-1	11,420	-0.01%
2018/09/21	6	32.42	5	32.97	32.85	1	11,721	0.01%
2018/09/20	13	32.60	2	33.00	31.60	11	11,692	0.09%
2018/09/19	3	33.82	6	33.52	33.20	-3	11,730	-0.03%
2018/09/18	15	33.37	5	33.35	33.20	10	11,875	0.08%
2018/09/17	4	34.09	1	34.35	34.35	3	11,951	0.03%
2018/09/14	3	33.65	16	34.78	34.65	-13	12,053	-0.11%
2018/09/13	20	33.76	0	0.00	33.45	20	12,211	0.16%
2018/09/12	0	0.00	1	34.00	33.95	-1	12,365	-0.01%
2018/09/11	1	33.25	11	34.68	34.10	-10	12,775	-0.08%
2018/09/10	24	33.90	22	35.01	33.50	2	12,938	0.02%
2018/09/07	5	38.65	11	37.30	37.20	-6	13,031	-0.05%
2018/09/06	15	39.13	3	39.10	38.20	12	13,277	0.09%
2018/09/04	0	0.00	10	40.40	40.35	-10	14,177	-0.07%
2018/09/03	2	39.30	1	38.70	38.80	1	14,395	0.01%
2018/08/31	2	41.38	1	41.60	41.65	1	14,562	0.01%
2018/08/30	67	41.67	62	41.95	41.85	5	14,713	0.03%
2018/08/29	1	40.10	25	41.76	40.90	-24	14,755	-0.16%
2018/08/28	1	38.90	5	39.19	39.00	-4	14,992	-0.03%
2018/08/27	17	39.21	12	39.71	39.60	5	15,665	0.03%
2018/08/24	2	37.35	5	37.43	38.35	-3	16,260	-0.02%
2018/08/23	11	38.75	43	39.71	37.90	-32	16,866	-0.19%
2018/08/22	3	38.37	3	38.50	39.20	0	17,355	0.00%
2018/08/21	1	36.70	1	37.25	37.20	0	17,414	0.00%
2018/08/20	4	36.86	22	36.28	36.05	-18	17,824	-0.10%
2018/08/17	8	38.14	5	38.07	37.05	3	18,015	0.02%
2018/08/16	4	36.41	4	37.44	37.80	0	18,146	0.00%
2018/08/15	5	38.08	14	37.56	37.40	-9	18,284	-0.05%
2018/08/14	77	38.67	22	38.62	39.20	55	18,368	0.30%
2018/08/13	18	37.70	9	38.18	37.45	9	18,516	0.05%
2018/08/10	12	41.67	24	41.43	41.00	-12	18,671	-0.06%
2018/08/09	2	44.55	1	44.75	44.70	1	18,662	0.01%
2018/08/08	7	45.40	6	45.43	44.60	1	19,369	0.01%
2018/08/07	56	45.38	53	45.35	45.30	3	19,748	0.02%
2018/08/06	5	44.63	3	44.68	44.50	2	19,966	0.01%
2018/08/03	6	44.55	6	44.53	45.10	0	20,087	0.00%
2018/08/02	8	44.34	4	43.26	43.25	4	20,151	0.02%
2018/08/01	9	46.73	3	46.52	46.35	6	20,139	0.03%
2018/07/31	2	46.60	3	47.13	47.00	-1	20,239	0.00%
2018/07/30	17	47.87	5	47.31	46.45	12	20,574	0.06%
2018/07/27	1	48.20	4	48.48	48.65	-3	20,620	-0.01%
2018/07/26	31	47.12	20	47.22	47.65	11	20,598	0.05%
2018/07/25	29	47.19	37	46.06	47.10	-8	20,590	-0.04%
2018/07/24	1	44.15	0	0.00	44.95	1	20,477	0.00%
2018/07/23	12	43.50	1	44.15	43.50	11	20,442	0.05%
2018/07/20	14	45.36	22	44.17	43.50	-8	20,453	-0.04%
2018/07/19	7	44.27	3	44.38	44.80	4	20,503	0.02%
2018/07/18	30	47.80	13	47.03	45.85	17	20,485	0.08%
2018/07/17	31	50.78	35	51.21	50.90	-4	20,276	-0.02%
2018/07/16	33	49.99	3	50.08	49.65	30	20,265	0.15%
2018/07/13	1	51.90	12	52.49	52.00	-11	20,283	-0.05%
2018/07/12	14	51.63	2	51.80	52.60	12	20,531	0.06%
2018/07/11	28	52.66	20	52.29	51.80	8	20,832	0.04%
2018/07/10	12	53.06	2	52.55	52.40	10	20,859	0.05%
2018/07/09	16	55.45	10	54.23	54.00	6	20,861	0.03%
2018/07/06	18	55.08	8	55.21	55.50	10	20,896	0.05%
2018/07/05	7	59.39	6	59.97	57.90	1	20,969	0.00%
2018/07/04	36	60.40	10	60.36	59.30	26	20,875	0.12%
2018/07/03	4	61.58	24	61.55	61.50	-20	20,903	-0.10%
2018/07/02	19	59.38	11	59.73	59.30	8	20,719	0.04%
2018/06/29	4	57.30	13	57.14	57.00	-9	20,522	-0.04%
2018/06/28	8	56.46	13	56.20	55.80	-5	20,679	-0.02%
2018/06/27	9	58.76	29	58.21	57.60	-20	21,421	-0.09%
2018/06/26	3	56.73	27	57.08	57.60	-24	21,661	-0.11%
2018/06/25	19.1	56.71	6	57.60	56.70	13.1	22,331	0.06%
2018/06/22	13	58.88	26	58.51	58.40	-13	22,758	-0.06%
2018/06/21	24	58.24	23	57.76	57.80	1	22,747	0.00%
2018/06/20	14	59.33	34	58.27	57.60	-20	22,667	-0.09%
2018/06/19	30	58.88	33	57.42	57.00	-3	22,460	-0.01%
2018/06/15	58	61.48	45	60.40	59.50	13	22,427	0.06%
2018/06/14	25	59.02	29	60.21	59.60	-4	22,244	-0.02%
2018/06/13	38	63.01	30	59.92	58.70	8	21,992	0.04%
2018/06/12	41	61.24	35	63.51	65.10	6	21,603	0.03%
2018/06/11	30	59.75	37	60.35	60.00	-7	21,153	-0.03%
2018/06/08	44	60.36	48	60.46	59.60	-4	21,069	-0.02%
2018/06/07	52	61.17	38	60.49	59.80	14	20,875	0.07%
2018/06/06	46	61.20	29	60.98	60.60	17	20,827	0.08%
2018/06/05	76	63.44	40	61.39	60.60	36	21,042	0.17%
2018/06/04	37	67.96	55	67.99	64.40	-18	20,988	-0.09%
2018/06/01	41	63.22	29	63.20	66.60	12	20,470	0.06%
2018/05/31	24	63.15	22	62.76	60.60	2	19,774	0.01%
2018/05/30	13	59.21	38	59.75	61.20	-25	19,175	-0.13%
2018/05/29	23	56.80	13	57.42	57.20	10	18,789	0.05%
2018/05/28	20	55.25	43	56.78	56.70	-23	18,734	-0.12%
2018/05/25	43	52.04	74	53.49	53.80	-31	18,330	-0.17%
2018/05/24	48	51.14	47	52.11	51.80	1	18,130	0.01%
2018/05/23	33	50.52	51	50.59	50.10	-18	18,104	-0.10%
2018/05/22	57	51.35	28	50.86	50.70	29	17,897	0.16%
2018/05/21	33	52.40	34	50.85	50.60	-1	17,741	-0.01%
2018/05/18	68	54.02	22	53.19	52.10	46	17,470	0.26%
2018/05/17	29	58.89	16	58.21	57.30	13	17,203	0.08%
2018/05/16	15	59.55	20	58.96	58.20	-5	17,002	-0.03%
2018/05/15	13	57.24	17	58.91	59.10	-4	16,351	-0.02%
2018/05/14	6	53.70	4	53.95	53.80	2	16,107	0.01%
2018/05/11	18	50.96	15	50.99	50.60	3	15,878	0.02%
2018/05/10	4	52.40	28	52.46	52.60	-24	15,750	-0.15%
2018/05/09	7	51.39	3	51.43	51.10	4	15,652	0.03%
2018/05/08	6	51.82	8	52.79	51.60	-2	15,544	-0.01%
2018/05/07	27	53.14	289	53.40	54.00	-262	15,424	-1.70%	大賣/鉅額交易
2018/05/04	22	50.60	35	51.30	51.00	-13	15,013	-0.09%
2018/05/03	3	48.63	1	48.65	48.50	2	14,859	0.01%
2018/05/02	7	48.41	7	48.61	48.10	0	15,094	0.00%
2018/04/30	0	0.00	3	49.00	50.50	-3	15,025	-0.02%
2018/04/27	13	48.14	4	48.44	48.65	9	15,052	0.06%
2018/04/26	7	47.73	18	47.68	47.80	-11	15,154	-0.07%
2018/04/25	18	47.81	7	47.94	46.90	11	15,449	0.07%
2018/04/24	5	44.93	7	45.70	47.75	-2	15,601	-0.01%
2018/04/23	10	48.69	8	49.81	47.65	2	15,674	0.01%
2018/04/20	26	50.94	26	50.13	50.00	0	16,131	0.00%
2018/04/19	15	49.69	7	49.66	49.90	8	16,878	0.05%
2018/04/18	7	48.64	9	49.04	49.05	-2	16,811	-0.01%
2018/04/17	107	49.72	1	49.60	47.55	106	16,604	0.64%	大買/鉅額交易
2018/04/16	59	53.86	4	53.38	52.70	55	16,259	0.34%
2018/04/13	142	54.07	26	54.02	54.60	116	16,165	0.72%	大買/鉅額交易
2018/04/12	2	55.85	1	55.80	55.90	1	16,055	0.01%
2018/04/11	9	54.68	14	54.98	57.30	-5	16,235	-0.03%
2018/04/10	9	53.42	5	52.66	52.40	4	16,328	0.02%
2018/04/09	20	56.66	6	56.53	54.00	14	16,599	0.08%
2018/04/03	20	52.00	27	52.69	55.50	-7	16,941	-0.04%
2018/04/02	11	50.17	7	50.57	50.60	4	16,618	0.02%
2018/03/31	8	50.45	15.6	50.49	49.80	-7.6	16,814	-0.05%
2018/03/30	30	50.49	71	50.24	49.50	-41	16,775	-0.24%
2018/03/29	41	47.20	7	47.08	48.35	34	15,886	0.21%
2018/03/28	28	46.93	17	46.22	46.50	11	15,454	0.07%
2018/03/27	6	45.63	29	45.49	46.40	-23	14,681	-0.16%
2018/03/26	0	0.00	11	42.08	42.20	-11	14,229	-0.08%
2018/03/23	10	39.41	7	39.79	39.50	3	14,181	0.02%
2018/03/22	23	42.26	14	41.15	41.00	9	14,100	0.06%
2018/03/21	0	0.00	44	40.96	42.00	-44	13,843	-0.32%
2018/03/20	5	40.12	0	0.00	39.75	5	13,608	0.04%
2018/03/15	24	39.65	0	0.00	39.70	24	13,402	0.18%
2018/03/12	2	40.68	4	40.21	40.20	-2	13,267	-0.02%
2018/03/09	14	40.46	35	41.07	39.40	-21	13,276	-0.16%
2018/03/08	17	39.64	35	39.84	40.65	-18	13,007	-0.14%
2018/03/07	30	38.85	30	38.29	37.80	0	12,640	0.00%
2018/03/06	0	0.00	13	38.02	37.75	-13	12,779	-0.10%
2018/03/05	36	38.51	18	38.37	37.50	18	13,422	0.13%
2018/03/02	38	39.53	45	39.75	39.10	-7	13,869	-0.05%
2018/03/01	15	38.14	10	38.38	39.40	5	13,587	0.04%
2018/02/27	15	37.84	14	37.33	37.00	1	13,458	0.01%
2018/02/26	4	37.55	3	37.87	37.65	1	13,563	0.01%
2018/02/23	3	37.87	7	37.25	37.65	-4	13,544	-0.03%
2018/02/22	0	0.00	2	35.83	35.65	-2	13,578	-0.01%
2018/02/21	3	34.60	5	35.30	35.50	-2	13,554	-0.01%
2018/02/12	11	33.84	1	33.40	33.90	10	13,482	0.07%
2018/02/09	12	30.59	15	30.71	31.85	-3	13,447	-0.02%
2018/02/08	1	33.40	0	0.00	33.20	1	13,354	0.01%
2018/02/07	1	33.80	1	34.80	34.60	0	13,440	0.00%
2018/02/06	5	33.92	4	34.30	32.35	1	13,389	0.01%
2018/02/02	0	0.00	10	36.50	36.30	-10	13,266	-0.08%
2018/02/01	1	37.00	12	36.95	36.60	-11	13,289	-0.08%
2018/01/31	9	37.29	20	36.98	36.45	-11	13,308	-0.08%
2018/01/30	4	37.50	0	0.00	36.90	4	13,336	0.03%
2018/01/29	5	39.20	15	39.23	38.25	-10	13,305	-0.08%
2018/01/26	1	38.10	0	0.00	38.95	1	13,367	0.01%
2018/01/25	42	40.00	27	39.96	37.90	15	13,386	0.11%
2018/01/24	8	38.83	3	39.20	38.70	5	13,297	0.04%
2018/01/23	50	38.97	4	38.61	38.30	46	13,411	0.34%
2018/01/22	23	39.73	29	39.57	39.40	-6	13,872	-0.04%
2018/01/19	32	39.39	18	39.34	39.90	14	14,166	0.10%
2018/01/18	13	39.45	16	39.70	38.90	-3	13,806	-0.02%
2018/01/17	14	39.18	25	39.17	39.70	-11	13,511	-0.08%
2018/01/16	14	37.83	12	37.84	38.55	2	13,081	0.02%
2018/01/15	21	36.90	44	37.17	38.10	-23	12,653	-0.18%
2018/01/12	8	35.04	7	35.18	34.65	1	11,733	0.01%
2018/01/11	2	34.00	4	34.28	34.10	-2	11,646	-0.02%
2018/01/10	6	33.55	0	0.00	33.40	6	11,639	0.05%
2018/01/09	1	34.55	19	34.11	33.95	-18	11,694	-0.15%
2018/01/08	4	35.05	10	35.35	34.35	-6	11,867	-0.05%
2018/01/05	17	36.31	55	36.04	36.15	-38	11,897	-0.32%
2018/01/04	5	35.09	54	34.81	35.30	-49	11,835	-0.41%
2018/01/03	32	33.19	127	33.50	33.55	-95	11,730	-0.81%	大賣/
2018/01/02	33	32.11	98	32.54	32.40	-65	11,342	-0.57%