強茂 (2481)-富邦-高雄券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲1.7
漲幅
+3.11%
成交量
711張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

強茂 (2481)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	3	55.37	56.30	-3	1,259	-0.24%
2024/04/26	0	0.00	1	55.20	54.60	-1	1,264	-0.08%
2024/04/24	3	55.10	1	55.00	55.50	2	1,283	0.16%
2024/04/23	0	53.70	1	53.70	53.70	-1	1,372	-0.07%
2024/04/22	1	53.11	1	53.00	52.80	0	1,406	0.00%
2024/04/19	5.1	53.90	8	54.58	53.80	-3	1,403	-0.21%
2024/04/17	0.2	56.60	1	56.80	56.80	-0.8	1,395	-0.06%
2024/04/16	19	55.59	1	57.00	55.80	18	1,411	1.28%
2024/04/15	0	0.00	2	58.70	58.30	-2	1,390	-0.14%
2024/04/12	0	0.00	3.7	59.21	59.40	-3.7	1,385	-0.27%
2024/04/11	1	58.80	1	58.70	59.70	0	1,380	0.00%
2024/04/10	1	59.50	3	59.57	59.70	-2	1,397	-0.14%
2024/04/09	2	59.10	0	0.00	59.20	2	1,436	0.14%
2024/04/08	1	59.00	2	59.10	59.10	-1	1,462	-0.07%
2024/04/03	0	57.80	0	0.00	58.20	0	1,459	0.00%
2024/04/02	2	57.30	0	0.00	57.80	2	1,479	0.14%
2024/04/01	1	57.80	1	57.60	57.80	0	1,497	0.00%
2024/03/28	1	57.60	0.1	57.80	57.40	0.9	1,568	0.06%
2024/03/27	1	57.80	2	57.60	57.70	-1	1,591	-0.06%
2024/03/26	3	57.14	0	0.00	56.70	3	1,581	0.19%
2024/03/25	1.1	58.01	0	0.00	57.80	1.1	1,625	0.07%
2024/03/22	1	57.70	10.1	57.50	57.70	-9.1	1,668	-0.55%
2024/03/21	0	57.50	0	0.00	57.00	0	1,777	0.00%
2024/03/20	15	56.40	2	56.75	57.10	13	2,165	0.60%
2024/03/19	35.6	56.41	0	0.00	56.50	35.6	2,247	1.58%
2024/03/18	2	56.70	0	0.00	56.90	2	2,253	0.09%
2024/03/15	1	57.21	0	0.00	57.10	1	2,284	0.04%
2024/03/14	0.1	57.80	1	58.40	57.60	-0.9	2,344	-0.04%
2024/03/13	2	58.20	1	58.20	58.40	1	2,361	0.04%
2024/03/11	5	58.96	5	58.98	59.00	0	2,378	0.00%
2024/03/08	11	60.98	3	60.17	59.20	8	2,410	0.33%
2024/03/07	5.1	60.99	0.5	60.90	60.30	4.6	2,431	0.19%
2024/03/06	1	60.80	6.2	60.81	60.90	-5.2	2,561	-0.20%
2024/03/05	6	61.13	0	0.00	61.20	6	2,838	0.21%
2024/03/04	2	61.60	0	0.00	61.50	2	2,886	0.07%
2024/03/01	0.1	62.10	0	0.00	62.00	0.1	2,874	0.00%
2024/02/29	0.3	62.30	3	62.20	62.40	-2.7	2,876	-0.09%
2024/02/27	1	61.90	0	0.00	62.00	1	2,876	0.03%
2024/02/26	3.1	62.54	4	62.50	62.90	-0.9	2,878	-0.03%
2024/02/23	1.1	62.29	0	0.00	62.20	1.1	2,878	0.04%
2024/02/22	0.3	63.20	0	0.00	63.10	0.3	2,893	0.01%
2024/02/21	0	0.00	1	62.90	63.50	-1	2,900	-0.03%
2024/02/20	1	62.90	0	0.00	62.90	1	2,896	0.03%
2024/02/19	2.1	63.99	2	63.90	63.80	0.1	2,891	0.00%
2024/02/16	2	63.25	1	63.20	63.30	1	2,896	0.03%
2024/02/15	0	0.00	1	61.80	61.90	-1	2,889	-0.03%
2024/02/05	1	61.20	1	61.10	61.20	0	2,888	0.00%
2024/02/02	40	61.80	0	0.00	61.80	40	2,901	1.38%
2024/02/01	2	61.70	1	61.60	61.70	1	2,905	0.04%
2024/01/31	1	62.20	0	0.00	61.90	1	2,903	0.03%
2024/01/30	4	62.73	7.1	63.56	62.50	-3.1	2,888	-0.11%
2024/01/29	1	63.00	0	0.00	63.40	1	2,880	0.03%
2024/01/26	1	63.20	0	0.00	63.30	1	2,879	0.03%
2024/01/25	1.3	63.35	0	0.00	63.50	1.3	2,885	0.05%
2024/01/24	3	64.07	4	64.73	63.90	-1	2,883	-0.03%
2024/01/23	0	0.00	1	64.20	64.30	-1	2,899	-0.03%
2024/01/22	1	63.80	2	63.80	63.90	-1	2,893	-0.03%
2024/01/18	1	62.60	0	0.00	62.70	1	2,899	0.03%
2024/01/17	10	63.94	2	65.00	63.10	8	2,895	0.28%
2024/01/16	2	64.20	2	64.90	64.80	0	2,802	0.00%
2024/01/15	0	0.00	5	63.70	63.80	-5	2,770	-0.18%
2024/01/12	1	63.00	2	64.10	63.10	-1	2,793	-0.04%
2024/01/11	1	63.20	0	0.00	63.90	1	2,783	0.04%
2024/01/10	28	63.37	1	62.70	62.90	27	2,804	0.96%
2024/01/09	102	64.00	0	0.00	63.90	102	2,783	3.66%	大買/鉅額交易
2024/01/08	0	0.00	5	65.58	64.90	-5	2,771	-0.18%
2024/01/05	5	65.20	0	0.00	64.70	5	2,770	0.18%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	7	64.81	2	65.60	65.70	5	2,741	0.18%
2024/01/02	5	66.74	9	67.10	66.60	-4	2,686	-0.15%
2023/12/29	1	67.30	1	67.50	67.30	0	2,646	0.00%
2023/12/28	2.1	68.00	9	67.80	67.80	-6.9	2,629	-0.26%
2023/12/27	12	68.93	1	68.70	68.50	11	2,589	0.42%
2023/12/26	0	0.00	4	69.20	69.00	-4	2,568	-0.16%
2023/12/25	3	70.07	4	70.60	69.30	-1	2,552	-0.04%
2023/12/22	11	69.09	8	69.70	69.60	3	2,486	0.12%
2023/12/21	0	0.00	1	68.60	68.60	-1	2,460	-0.04%
2023/12/20	8	69.63	1.1	70.12	68.60	6.9	2,439	0.28%
2023/12/19	23	69.21	38	68.31	68.50	-15	2,392	-0.63%
2023/12/18	12	70.12	8	70.48	69.30	4	2,342	0.17%
2023/12/15	75.1	72.48	142.1	72.50	69.30	-67	2,231	-3.00%	大賣/
2023/12/14	26	70.12	20	70.26	70.30	6	1,847	0.32%
2023/12/13	2.3	68.46	0	0.00	68.30	2.3	1,755	0.13%
2023/12/12	1	68.50	1	68.30	69.00	0	1,771	0.00%
2023/12/11	5	69.14	7	69.37	69.00	-2	1,776	-0.11%
2023/12/08	3	68.40	19	68.34	68.60	-16	1,714	-0.93%
2023/12/07	4	66.98	2	67.00	67.10	2	1,699	0.12%
2023/12/06	5	67.98	1	68.50	67.90	4	1,696	0.24%
2023/12/05	1	67.30	2	68.75	68.70	-1	1,673	-0.06%
2023/12/04	4	68.83	9.1	69.10	68.50	-5.1	1,630	-0.31%
2023/12/01	12	70.51	16	70.08	70.20	-4	1,573	-0.25%
2023/11/30	7.1	70.42	19.4	69.18	70.70	-12.3	1,431	-0.86%
2023/11/29	8	65.48	3	65.40	65.90	5	1,156	0.43%
2023/11/28	0	0.00	4	64.03	63.80	-4	1,104	-0.36%
2023/11/27	0.3	63.60	1	63.60	63.00	-0.7	1,117	-0.06%
2023/11/24	3.3	64.02	2	64.35	63.90	1.3	1,137	0.11%
2023/11/22	3	63.77	1	63.90	63.80	2	1,142	0.18%
2023/11/21	5	63.80	3	63.87	63.70	2	1,146	0.17%
2023/11/20	0	0.00	4	62.55	62.90	-4	1,139	-0.35%
2023/11/17	0	0.00	1	61.90	62.10	-1	1,144	-0.09%
2023/11/16	1	61.30	1	61.60	61.60	0	1,148	0.00%
2023/11/15	7	61.51	6	61.67	61.60	1	1,156	0.09%
2023/11/13	2	60.05	0	0.00	59.70	2	1,189	0.17%
2023/11/10	1	60.00	0	0.00	59.90	1	1,207	0.08%
2023/11/09	0	0.00	1.1	61.35	60.80	-1.1	1,210	-0.09%
2023/11/07	0	0.00	1	62.10	61.80	-1	1,291	-0.08%
2023/11/06	0	0.00	1	61.90	62.00	-1	1,393	-0.07%
2023/11/03	20	61.60	5	61.12	61.00	15	1,449	1.03%
2023/11/02	1	61.20	1	61.10	61.30	0	1,476	0.00%
2023/11/01	3	60.07	0	0.00	60.00	3	1,499	0.20%
2023/10/31	2	60.60	4	61.30	59.60	-2	1,525	-0.13%
2023/10/27	0.1	62.30	2	61.60	61.40	-1.9	1,633	-0.12%
2023/10/26	1	62.80	0	0.00	62.20	1	1,693	0.06%
2023/10/25	0	0.00	1	62.80	62.90	-1	1,748	-0.06%
2023/10/24	0	0.00	4	61.90	62.10	-4	1,846	-0.22%
2023/10/23	1	61.60	0	0.00	61.50	1	1,890	0.05%
2023/10/20	1	61.50	2	61.15	61.80	-1	1,961	-0.05%
2023/10/19	3	63.27	0	0.00	63.00	3	2,055	0.15%
2023/10/18	3.1	62.99	0	0.00	63.20	3.1	2,129	0.14%
2023/10/17	1	64.20	0	0.00	63.70	1	2,201	0.05%
2023/10/12	0	0.00	1	63.90	64.70	-1	3,391	-0.03%
2023/10/11	0	0.00	1	64.50	64.20	-1	3,635	-0.03%
2023/10/06	2	64.40	0	64.60	64.60	2	3,894	0.05%
2023/10/05	2	64.50	0	0.00	64.80	2	4,607	0.04%
2023/10/03	0.2	64.90	0	0.00	64.40	0.2	5,595	0.00%
2023/09/27	3	63.47	0	0.00	63.50	3	5,672	0.05%
2023/09/25	1	65.20	0	0.00	65.10	1	5,697	0.02%
2023/09/22	0.2	64.10	0	0.00	64.50	0.2	5,702	0.00%
2023/09/21	1	64.50	0	0.00	64.00	1	5,704	0.02%
2023/09/20	1	65.20	0	0.00	65.00	1	5,714	0.02%
2023/09/18	1.1	67.21	4	67.23	67.10	-2.9	5,793	-0.05%
2023/09/15	1	66.10	2	66.15	66.40	-1	5,809	-0.02%
2023/09/14	4	66.90	17	66.88	67.20	-13	5,800	-0.22%
2023/09/13	1	65.80	2	65.55	65.80	-1	5,789	-0.02%
2023/09/12	3	65.97	0	0.00	65.80	3	5,816	0.05%
2023/09/11	3	65.60	4	65.70	64.80	-1	5,816	-0.02%
2023/09/08	102	64.51	2	64.60	64.70	100	5,816	1.72%	大買/
2023/09/07	1	65.50	1	65.70	64.70	0	5,837	0.00%
2023/09/06	0	0.00	1	65.20	65.30	-1	5,877	-0.02%
2023/09/05	1	65.80	1.3	65.78	65.80	-0.3	5,961	0.00%
2023/09/04	1	64.20	1	65.10	64.90	0	5,958	0.00%
2023/09/01	1	64.70	1	64.60	64.30	0	5,963	0.00%
2023/08/31	6	63.65	3	64.07	64.20	3	5,992	0.05%
2023/08/30	3	64.10	1	64.00	64.00	2	6,007	0.03%
2023/08/28	1	61.90	0.1	62.20	61.60	0.9	6,075	0.01%
2023/08/24	4	62.73	1	63.40	62.60	3	6,106	0.05%
2023/08/23	1.2	62.27	0	0.00	62.30	1.2	6,159	0.02%
2023/08/22	3	62.60	1	62.30	62.10	2	6,172	0.03%
2023/08/21	1	62.90	0	0.00	62.70	1	6,188	0.02%
2023/08/18	2	63.85	2	63.35	63.10	0	6,202	0.00%
2023/08/17	1	64.40	0	0.00	64.40	1	6,202	0.02%
2023/08/16	1	62.50	0	0.00	62.50	1	6,180	0.02%
2023/08/14	2.1	63.08	1	64.00	62.60	1.1	6,204	0.02%
2023/08/11	5	65.58	1	65.60	65.20	4	6,171	0.06%
2023/08/10	5	66.84	1	67.10	66.80	4	6,139	0.07%
2023/08/09	4	69.95	70	70.80	70.30	-66	6,052	-1.09%
2023/08/08	4	72.15	1	72.10	71.80	3	6,001	0.05%
2023/08/07	1	72.80	1	72.10	72.90	0	5,999	0.00%
2023/08/04	3	70.77	3	71.43	71.30	0	6,010	0.00%
2023/08/02	7.1	72.48	11	72.19	71.70	-3.9	6,010	-0.07%
2023/08/01	2	73.15	151	72.81	73.50	-149	5,947	-2.51%	大賣/鉅額交易
2023/07/31	5	74.38	2	72.70	72.70	3	5,894	0.05%
2023/07/28	2	74.60	0	0.00	74.80	2	5,830	0.03%
2023/07/27	3	76.97	20.1	77.16	77.80	-17.1	5,781	-0.30%
2023/07/26	5	75.68	1	76.10	75.40	4	5,704	0.07%
2023/07/25	5	76.56	14	76.38	76.50	-9	5,677	-0.16%
2023/07/24	7	76.73	6.2	76.23	76.30	0.8	5,619	0.01%
2023/07/21	7	77.24	2	77.30	77.70	5	5,525	0.09%
2023/07/20	3	79.07	2	78.80	78.60	1	5,494	0.02%
2023/07/19	21	79.37	10	78.90	77.60	11	5,426	0.20%
2023/07/18	45.1	81.87	45.3	82.01	79.90	-0.2	5,296	0.00%
2023/07/17	29	79.69	55	80.10	80.10	-26	4,748	-0.55%
2023/07/14	31	77.45	11	77.74	78.00	20	4,388	0.46%
2023/07/13	10.1	76.29	25	75.31	75.20	-15	4,225	-0.35%
2023/07/12	82	79.30	54.1	77.64	76.30	27.9	4,058	0.69%
2023/07/11	96.1	76.40	78	77.49	79.00	18.1	3,399	0.53%
2023/07/10	15	71.99	29	71.96	71.90	-14	2,663	-0.53%
2023/07/07	9	68.59	1	67.90	68.00	8	2,516	0.32%
2023/07/06	2	69.60	50	70.50	69.60	-48	2,535	-1.89%
2023/07/05	21	69.90	2	70.20	70.10	19	2,547	0.75%
2023/07/03	0	0.00	1	69.60	69.40	-1	2,600	-0.04%
2023/06/30	148	69.29	1	69.40	69.30	147	2,628	5.59%	大買/鉅額交易
2023/06/29	1	69.00	1	69.50	69.00	0	2,671	0.00%
2023/06/28	3	69.23	1	69.80	68.70	2	2,814	0.07%
2023/06/27	21	69.78	10	69.50	68.90	11	3,105	0.35%
2023/06/26	70.1	69.34	0	0.00	69.80	70.1	3,064	2.29%
2023/06/21	178	69.39	3	69.03	69.30	175	3,102	5.64%	大買/鉅額交易
2023/06/20	0	0.00	2	67.65	68.20	-2	3,213	-0.06%
2023/06/19	6	67.88	2	67.80	67.80	4	3,365	0.12%
2023/06/16	7	69.06	7	69.59	68.90	0	3,404	0.00%
2023/06/15	3	69.87	3	69.80	69.80	0	3,655	0.00%
2023/06/14	4	70.30	1	70.50	70.00	3	3,677	0.08%
2023/06/13	0.1	70.90	15	70.91	70.90	-14.9	3,720	-0.40%
2023/06/12	7	71.40	15	70.99	70.80	-8	3,760	-0.21%
2023/06/09	4	70.73	2.3	71.26	70.90	1.7	3,746	0.05%
2023/06/08	0.3	69.80	0	0.00	69.10	0.3	3,751	0.01%
2023/06/07	0	0.00	2	69.90	70.30	-2	3,866	-0.05%
2023/06/06	2	69.55	2.5	70.28	69.40	-0.5	3,969	-0.01%
2023/06/05	1	70.90	6	71.15	71.00	-5	4,284	-0.12%
2023/06/02	14	71.03	3	71.10	71.00	11	4,565	0.24%
2023/06/01	0	0.00	4	70.20	70.40	-4	4,811	-0.08%
2023/05/31	3	70.00	2	70.40	70.00	1	4,813	0.02%
2023/05/30	5.3	69.61	3	69.40	69.50	2.3	4,805	0.05%
2023/05/26	1	68.00	1	68.30	68.50	0	4,761	0.00%
2023/05/25	1	67.80	0	0.00	68.30	1	4,755	0.02%
2023/05/24	6	67.50	2	67.20	68.20	4	4,776	0.08%
2023/05/23	0	67.80	1	68.00	67.50	-1	4,779	-0.02%
2023/05/22	1	67.50	1	67.10	67.50	0	4,775	0.00%
2023/05/19	3	67.43	2	67.50	67.00	1	4,807	0.02%
2023/05/18	2	66.60	1	66.40	66.90	1	4,852	0.02%
2023/05/17	0	0.00	1	66.10	66.00	-1	4,888	-0.02%
2023/05/16	1	66.10	0	0.00	65.80	1	4,896	0.02%
2023/05/15	1	64.80	0	0.00	64.70	1	4,903	0.02%
2023/05/12	1	65.20	0	0.00	65.80	1	4,943	0.02%
2023/05/11	0	0.00	1	65.30	65.30	-1	4,979	-0.02%
2023/05/10	1	67.00	2	67.05	66.70	-1	5,006	-0.02%
2023/05/09	3	65.20	4	65.10	65.00	-1	5,044	-0.02%
2023/05/08	6	66.97	6	66.78	66.80	0	5,100	0.00%
2023/05/05	10	66.40	10	66.60	66.60	0	5,278	0.00%
2023/05/04	50	66.30	0	0.00	66.40	50	5,367	0.93%
2023/05/03	0	0.00	1	66.70	66.70	-1	5,474	-0.02%
2023/05/02	7	66.80	5	66.60	67.00	2	5,540	0.04%
2023/04/28	1.6	65.41	0	0.00	65.40	1.6	5,623	0.03%
2023/04/27	2	64.25	6	64.00	64.30	-4	5,616	-0.07%
2023/04/26	2.1	64.00	2	63.75	64.40	0.1	5,612	0.00%
2023/04/25	2	64.95	2	64.30	64.30	0	5,597	0.00%
2023/04/24	2	66.55	0	0.00	66.60	2	5,574	0.04%
2023/04/21	6	67.78	0	0.00	66.80	6	5,571	0.11%
2023/04/20	8	69.63	0	0.00	69.20	8	5,542	0.14%
2023/04/19	2.1	71.23	1	70.60	70.60	1.1	5,551	0.02%
2023/04/18	0.1	72.01	23	71.59	71.60	-22.9	5,527	-0.41%
2023/04/17	2	71.26	8	71.49	72.20	-6	5,455	-0.11%
2023/04/14	5	69.80	0	0.00	69.90	5	5,370	0.09%
2023/04/13	1	71.30	12	70.95	70.10	-11	5,323	-0.21%
2023/04/12	9	72.13	5	72.20	71.80	4	5,283	0.08%
2023/04/11	6.3	72.00	2	72.00	72.00	4.3	5,249	0.08%
2023/04/10	8	71.68	10	71.67	71.70	-2	5,239	-0.04%
2023/04/07	3	71.30	1	71.30	71.50	2	5,213	0.04%
2023/04/06	2	71.75	7	71.77	71.70	-5	5,181	-0.10%
2023/03/31	5	71.28	1	71.30	71.30	4	5,147	0.08%
2023/03/30	3	71.70	1	70.80	70.80	2	5,119	0.04%
2023/03/29	20	71.83	3	72.19	71.00	17	5,091	0.33%
2023/03/28	33	71.75	29	71.43	70.50	4	4,993	0.08%
2023/03/24	0	0.00	4	70.00	70.00	-4	4,711	-0.08%
2023/03/23	14	70.31	6	70.32	70.30	8	4,743	0.17%
2023/03/22	20	71.40	31	72.06	72.00	-11	4,658	-0.24%
2023/03/21	6	71.15	8.1	71.14	71.30	-2.1	4,563	-0.05%
2023/03/20	40	72.20	42	72.09	71.00	-2	4,701	-0.04%
2023/03/17	2	67.80	1	69.00	68.90	1	4,435	0.02%
2023/03/16	2	67.46	2	67.00	67.20	0	4,405	0.00%
2023/03/15	0	0.00	20	69.17	69.00	-20	4,388	-0.46%
2023/03/14	2	68.05	1	68.30	68.10	1	4,401	0.02%
2023/03/13	5	67.96	2	67.40	69.10	3	4,451	0.07%
2023/03/10	37	69.84	11	69.35	69.40	26	4,458	0.58%
2023/03/09	21	71.70	18	71.70	71.70	3	4,608	0.07%
2023/03/08	111	73.07	92	73.15	72.10	19	4,625	0.41%	大買/
2023/03/07	43	71.52	56	71.72	71.80	-13	4,341	-0.30%
2023/03/06	44	70.18	42	70.73	70.70	2	4,092	0.05%
2023/03/03	2	66.50	1	66.80	66.50	1	3,800	0.03%
2023/03/02	2	65.95	0	0.00	65.90	2	3,820	0.05%
2023/03/01	1	66.50	1	66.20	66.30	0	3,827	0.00%
2023/02/24	2	67.00	4	67.27	66.80	-2	3,849	-0.05%
2023/02/23	1	66.50	1	66.50	66.50	0	3,851	0.00%
2023/02/22	8	66.20	4	66.20	66.20	4	3,873	0.10%
2023/02/21	4	67.80	0	0.00	67.60	4	3,879	0.10%
2023/02/20	1	67.20	0	0.00	67.50	1	3,947	0.03%
2023/02/17	1	67.00	0	0.00	66.90	1	3,966	0.03%
2023/02/16	5	67.72	4	67.95	67.70	1	3,962	0.03%
2023/02/15	5	67.02	1	66.40	66.30	4	3,941	0.10%
2023/02/14	1	67.30	0	0.00	66.50	1	3,907	0.03%
2023/02/13	1	66.90	1	66.40	66.50	0	3,927	0.00%
2023/02/10	62	67.62	3	68.30	67.00	59	3,946	1.50%
2023/02/09	4	68.60	0	0.00	68.50	4	3,932	0.10%
2023/02/08	47	68.61	5	68.70	68.70	42	3,918	1.07%
2023/02/07	5	68.60	18	68.84	69.10	-13	3,901	-0.33%
2023/02/06	9.5	68.12	2	68.70	68.60	7.5	3,895	0.19%
2023/02/03	5	68.98	14	69.21	69.10	-9	3,846	-0.23%
2023/02/02	9.5	67.72	2	67.40	68.10	7.5	3,694	0.20%
2023/02/01	1	66.90	6	67.12	67.10	-5	3,638	-0.14%
2023/01/31	1	65.90	2	66.05	66.30	-1	3,600	-0.03%
2023/01/30	6	64.78	5	65.36	65.30	1	3,581	0.03%
2023/01/17	1	63.00	2	62.90	62.80	-1	3,502	-0.03%
2023/01/13	8	61.99	0	0.00	61.80	8	3,544	0.23%
2023/01/12	5	62.60	2	62.80	62.00	3	3,574	0.08%
2023/01/11	0	0.00	15	63.28	63.50	-15	3,597	-0.42%
2023/01/10	0	0.00	2	63.00	63.10	-2	3,637	-0.05%
2023/01/09	1	62.30	8	62.46	63.00	-7	3,665	-0.19%
2023/01/06	1	60.20	0	0.00	60.50	1	3,675	0.03%
2023/01/05	0	0.00	4	60.10	60.10	-4	3,756	-0.11%
2023/01/04	1	59.80	2	59.95	59.80	-1	3,793	-0.03%
2023/01/03	4	59.10	2	58.90	59.10	2	3,826	0.05%
2022/12/30	5	58.04	0	0.00	57.90	5	3,839	0.13%
2022/12/29	1	57.30	0	0.00	57.90	1	3,869	0.03%
2022/12/28	4	58.65	0.4	58.50	58.40	3.6	3,943	0.09%
2022/12/27	3	60.10	0	0.00	60.40	3	3,945	0.08%
2022/12/26	1	59.90	0	0.00	60.00	1	3,975	0.03%
2022/12/23	1	60.40	0	0.00	60.40	1	4,039	0.02%
2022/12/22	30	60.75	12	60.59	60.60	18	4,080	0.44%
2022/12/21	14	61.11	10.1	60.81	60.60	3.9	4,149	0.09%
2022/12/20	17.3	63.71	11	62.83	61.20	6.3	4,155	0.15%
2022/12/19	4	63.45	10	63.95	63.90	-6	4,177	-0.14%
2022/12/16	13	64.22	7.5	64.19	64.00	5.5	4,209	0.13%
2022/12/15	11	65.75	12	65.43	65.40	-1	4,215	-0.02%
2022/12/14	17.3	64.71	12	64.85	65.00	5.3	4,141	0.13%
2022/12/13	6	64.38	14	64.59	64.60	-8	4,113	-0.19%
2022/12/12	25	64.93	12.2	64.39	64.20	12.8	4,051	0.32%
2022/12/09	0	0.00	1	63.50	62.20	-1	3,860	-0.03%
2022/12/08	3	62.60	2	62.25	63.00	1	3,895	0.03%
2022/12/07	2	62.35	2	63.50	62.10	0	3,924	0.00%
2022/12/06	13	64.24	7	64.26	63.50	6	3,934	0.15%
2022/12/05	4	64.85	1	64.80	66.00	3	3,979	0.08%
2022/12/02	5	65.66	6	65.60	65.70	-1	4,065	-0.02%
2022/12/01	8	65.89	12	65.89	65.60	-4	4,047	-0.10%
2022/11/30	8	62.21	21.5	62.19	63.10	-13.5	3,926	-0.34%
2022/11/29	4	61.10	8	60.90	60.70	-4	3,892	-0.10%
2022/11/28	1	61.00	1	61.30	61.30	0	3,919	0.00%
2022/11/25	2	61.15	2	60.90	60.40	0	4,007	0.00%
2022/11/24	1	60.70	2	60.30	60.70	-1	4,036	-0.02%
2022/11/22	0	0.00	0.1	59.20	58.90	-0.1	4,165	0.00%
2022/11/21	0	0.00	1	60.60	60.30	-1	4,361	-0.02%
2022/11/18	7	61.06	5	60.42	60.00	2	4,769	0.04%
2022/11/17	4.7	60.81	6	60.97	61.50	-1.3	4,768	-0.03%
2022/11/16	10	60.37	7.1	60.35	60.40	2.9	4,782	0.06%
2022/11/15	1	59.30	3	58.97	59.30	-2	4,748	-0.04%
2022/11/14	0	0.00	1	58.60	58.60	-1	4,871	-0.02%
2022/11/11	3	59.17	7.2	59.92	58.10	-4.2	5,017	-0.08%
2022/11/10	0.1	57.60	60.1	58.41	58.10	-60	5,312	-1.13%
2022/11/09	66	58.72	6	58.53	58.70	60	5,539	1.08%
2022/11/08	4	58.48	3	57.87	57.30	1	5,579	0.02%
2022/11/07	2	58.25	6	58.47	58.30	-4	5,601	-0.07%
2022/11/04	7	57.79	3	57.60	57.80	4	5,692	0.07%
2022/11/03	6	57.75	6	57.23	58.00	0	5,743	0.00%
2022/11/02	5	57.44	5	57.24	57.20	0	5,835	0.00%
2022/11/01	2	55.70	0	0.00	55.90	2	5,908	0.03%
2022/10/28	1	53.70	1	53.70	53.70	0	6,484	0.00%
2022/10/27	3	54.70	6	55.32	55.60	-3	6,538	-0.05%
2022/10/26	0	0.00	3	53.97	53.80	-3	6,519	-0.05%
2022/10/25	6	53.13	12	53.51	53.10	-6	6,497	-0.09%
2022/10/24	1	53.60	5	53.96	53.10	-4	6,523	-0.06%
2022/10/21	0	0.00	11	52.99	52.10	-11	6,565	-0.17%
2022/10/20	18	52.83	2	52.80	53.30	16	6,603	0.24%
2022/10/19	3	53.80	0	0.00	53.20	3	6,675	0.04%
2022/10/18	2	53.10	6	53.28	53.60	-4	6,692	-0.06%
2022/10/17	2	50.70	0	0.00	52.00	2	6,812	0.03%
2022/10/14	0	0.00	2	52.40	53.00	-2	7,022	-0.03%
2022/10/13	2	52.00	3	50.70	49.10	-1	7,058	-0.01%
2022/10/12	3	53.97	2	53.85	53.20	1	7,066	0.01%
2022/10/11	2	55.05	1	55.60	54.20	1	7,092	0.01%
2022/10/07	1	57.40	1	57.60	57.20	0	7,117	0.00%
2022/10/05	8	58.40	3	58.70	57.10	5	7,199	0.07%
2022/10/04	0	0.00	5	58.44	58.60	-5	7,171	-0.07%
2022/10/03	4.1	57.80	1	57.60	57.20	3.1	7,236	0.04%
2022/09/30	6.3	54.85	3	55.63	57.00	3.3	7,381	0.04%
2022/09/29	19	56.28	1	55.00	56.00	18	7,404	0.24%
2022/09/28	7	56.31	2	56.50	55.00	5	7,415	0.07%
2022/09/27	5.4	59.09	7.3	58.36	59.50	-2	7,453	-0.03%
2022/09/26	6	59.47	1	59.30	57.90	5	7,571	0.07%
2022/09/23	6	62.82	1	63.70	62.00	5	7,628	0.07%
2022/09/22	4	63.00	1	63.20	64.00	3	7,688	0.04%
2022/09/21	3	65.03	0	0.00	64.40	3	7,686	0.04%
2022/09/19	1	65.00	0	0.00	65.00	1	7,790	0.01%
2022/09/16	5	66.16	0.5	65.90	65.50	4.5	7,829	0.06%
2022/09/15	6	67.47	3	66.40	66.40	3	7,899	0.04%
2022/09/14	5	65.86	8	66.80	67.40	-3	7,925	-0.04%
2022/09/13	0	0.00	2	68.20	67.00	-2	7,975	-0.03%
2022/09/12	25	68.03	21	67.51	67.80	4	8,102	0.05%
2022/09/08	3	67.43	12	67.07	68.50	-9	8,290	-0.11%
2022/09/07	1	64.50	3	63.77	64.40	-2	8,456	-0.02%
2022/09/06	16	64.76	19.4	64.10	63.60	-3.4	8,418	-0.04%
2022/09/05	47	69.18	52	68.13	67.50	-5	8,364	-0.06%
2022/09/02	21.1	69.86	14	69.75	69.70	7.1	8,340	0.09%
2022/09/01	15	70.01	28	70.10	68.90	-13	8,309	-0.16%
2022/08/31	9	69.32	6	69.83	69.90	3	8,199	0.04%
2022/08/30	4	69.02	10	69.40	69.10	-6	8,195	-0.07%
2022/08/29	27.3	68.49	4	68.45	68.30	23.3	8,202	0.28%
2022/08/26	38	70.93	45	71.34	71.60	-7	8,191	-0.09%
2022/08/25	65.4	71.24	46.1	71.35	70.10	19.3	8,089	0.24%
2022/08/24	7	67.84	10	68.37	68.10	-3	7,866	-0.04%
2022/08/23	8	68.28	6	68.15	68.20	2	8,076	0.02%
2022/08/22	1	69.40	15	69.11	69.30	-14	8,299	-0.17%
2022/08/19	21.1	70.43	22	70.08	69.90	-1	8,332	-0.01%
2022/08/18	21	69.88	31	69.71	70.40	-10	8,275	-0.12%
2022/08/17	25	72.14	90	71.18	71.00	-65	8,186	-0.79%
2022/08/16	77	68.89	36	69.40	70.20	41	7,927	0.52%
2022/08/15	1.1	67.43	10	66.96	67.90	-8.9	7,819	-0.11%
2022/08/12	29	66.33	10	66.11	66.20	19	7,855	0.24%
2022/08/11	51	68.00	53	67.18	66.30	-2	7,936	-0.03%
2022/08/10	4	67.65	5	67.08	66.80	-1	8,128	-0.01%
2022/08/09	9	68.18	10	67.97	67.40	-1	8,351	-0.01%
2022/08/08	15	66.14	16	65.74	67.30	-1	8,537	-0.01%
2022/08/05	22	68.06	9	67.92	67.60	13	8,520	0.15%
2022/08/04	17.2	65.66	20	65.37	66.70	-2.8	8,413	-0.03%
2022/08/03	8	62.70	6	63.12	63.40	2	8,327	0.02%
2022/08/02	4	63.38	6	63.15	63.50	-2	8,470	-0.02%
2022/08/01	0.6	64.80	0	0.00	64.80	0.6	8,563	0.01%
2022/07/29	15	64.87	15	65.03	65.00	0	8,652	0.00%
2022/07/28	4	64.40	25	64.93	63.80	-21	8,937	-0.23%
2022/07/27	2	64.05	1	63.30	64.50	1	8,971	0.01%
2022/07/26	5	64.28	4	63.13	62.60	1	9,027	0.01%
2022/07/25	2	65.00	12	65.34	65.10	-10	9,039	-0.11%
2022/07/22	22.5	65.88	21.7	65.72	65.80	0.8	9,176	0.01%
2022/07/21	40.6	64.36	12	64.14	66.20	28.6	9,223	0.31%
2022/07/20	20	62.19	16	62.84	62.40	4	9,154	0.04%
2022/07/19	15	60.63	13	60.90	60.90	2	9,272	0.02%
2022/07/18	2	59.55	2	59.20	59.80	0	9,442	0.00%
2022/07/15	3	58.57	11	58.36	59.00	-8	9,747	-0.08%
2022/07/14	3	56.30	11	57.70	58.30	-8	10,055	-0.08%
2022/07/13	22	56.17	14	56.07	55.80	8	10,347	0.08%
2022/07/12	7	55.34	4	55.13	54.80	3	10,689	0.03%
2022/07/11	5	58.46	8	58.38	58.10	-3	10,957	-0.03%
2022/07/08	28	58.31	27.2	59.06	58.00	0.8	11,017	0.01%
2022/07/07	3	54.83	9	54.60	55.80	-6	10,898	-0.06%
2022/07/06	2	56.10	0	0.00	53.90	2	10,894	0.02%
2022/07/05	2	55.85	9	56.18	56.50	-7	10,938	-0.06%
2022/07/04	1.5	58.01	1	59.20	56.90	0.5	10,930	0.00%
2022/07/01	11.1	60.31	29	60.54	57.90	-17.9	11,029	-0.16%
2022/06/30	2	64.35	51	63.24	63.00	-49	11,036	-0.44%
2022/06/29	5	66.90	0	0.00	67.60	5	11,191	0.04%
2022/06/28	2	69.25	1	68.80	68.00	1	11,908	0.01%
2022/06/27	60.1	69.48	61	69.69	70.00	-0.9	13,329	-0.01%
2022/06/24	1.1	67.11	3	68.23	67.00	-1.9	13,453	-0.01%
2022/06/23	6	66.60	12	66.77	66.30	-6	13,603	-0.04%
2022/06/22	4	68.00	12	66.94	66.60	-8	13,864	-0.06%
2022/06/21	3.1	67.14	22.3	68.23	69.40	-19.2	14,058	-0.14%
2022/06/20	26	67.50	12	67.61	66.10	14	14,344	0.10%
2022/06/17	35	69.14	29	69.92	69.10	6	14,401	0.04%
2022/06/16	50	74.73	27	74.24	71.60	23	14,233	0.16%
2022/06/15	11.1	79.06	9	79.13	79.00	2.1	14,183	0.02%
2022/06/14	10	78.52	17	78.71	78.90	-7	14,341	-0.05%
2022/06/13	7.2	79.74	3	80.40	79.50	4.2	14,314	0.03%
2022/06/10	1	80.90	3	81.07	81.80	-2	14,409	-0.01%
2022/06/09	12	81.22	10	81.12	81.50	2	14,480	0.01%
2022/06/08	18	81.32	9	81.90	80.80	9	14,506	0.06%
2022/06/07	4	81.25	7	81.01	81.50	-3	14,549	-0.02%
2022/06/06	16	81.55	17	81.70	81.40	-1	14,548	-0.01%
2022/06/02	24.1	83.71	10	83.24	83.10	14.1	14,535	0.10%
2022/06/01	22	85.23	23	84.59	84.00	-1	14,505	-0.01%
2022/05/31	34	84.11	14.3	84.43	83.80	19.7	14,345	0.14%
2022/05/30	29.1	82.82	36	83.37	84.50	-6.9	14,193	-0.05%
2022/05/27	6	80.45	8	80.48	80.20	-2	13,953	-0.01%
2022/05/26	14	80.08	16	79.38	78.90	-2	13,935	-0.01%
2022/05/25	12.1	79.60	2	80.20	80.20	10.1	13,923	0.07%
2022/05/24	12.1	80.69	15.3	79.75	78.70	-3.2	13,997	-0.02%
2022/05/23	4	81.93	5.5	82.05	81.20	-1.5	14,026	-0.01%
2022/05/20	14	81.08	10	81.38	81.20	4	14,123	0.03%
2022/05/19	21	79.64	36.5	79.36	81.20	-15.5	14,577	-0.11%
2022/05/18	33	81.72	28	81.63	81.20	5	14,594	0.03%
2022/05/17	20	81.18	21.2	80.95	82.40	-1.2	14,434	-0.01%
2022/05/16	20.5	80.01	18.5	79.35	78.40	2	14,348	0.01%
2022/05/13	3.1	76.76	4	76.93	77.20	-0.9	14,440	-0.01%
2022/05/12	7	76.79	14.8	76.64	75.50	-7.8	14,713	-0.05%
2022/05/11	26.2	76.83	23	77.70	77.10	3.2	15,081	0.02%
2022/05/10	19	75.18	7	74.71	75.50	12	14,961	0.08%
2022/05/09	14.3	78.05	6	78.27	77.10	8.3	15,062	0.06%
2022/05/06	6	80.03	11	79.67	81.20	-5	15,546	-0.03%
2022/05/05	20.1	81.82	40	80.61	81.40	-19.9	15,572	-0.13%
2022/05/04	3	78.97	5	78.94	78.60	-2	15,326	-0.01%
2022/05/03	36.1	77.77	7	77.53	77.90	29.1	15,547	0.19%
2022/04/29	14.2	77.30	12.1	77.67	76.10	2.1	15,578	0.01%
2022/04/28	10	74.79	8	75.34	76.00	2	15,557	0.01%
2022/04/27	5.3	74.28	3.4	74.69	76.10	1.9	15,466	0.01%
2022/04/26	16.2	77.73	13.5	77.45	77.00	2.7	15,339	0.02%
2022/04/25	7.2	79.51	2	79.70	78.70	5.2	15,252	0.03%
2022/04/22	25.6	83.35	19	83.22	82.80	6.6	15,120	0.04%
2022/04/21	79.1	83.21	125	83.86	84.60	-45.9	14,983	-0.31%	大賣/
2022/04/20	45.1	81.17	7	81.73	80.80	38.1	14,855	0.26%
2022/04/19	39.3	81.64	12.5	81.05	80.60	26.8	14,623	0.18%
2022/04/18	15.2	82.89	16	82.71	82.00	-0.8	14,444	-0.01%
2022/04/15	22.1	86.81	61	86.40	85.00	-38.9	14,235	-0.27%
2022/04/14	39.2	91.67	5	93.04	90.80	34.2	14,260	0.24%
2022/04/13	14.2	93.97	0	0.00	93.80	14.2	14,192	0.10%
2022/04/12	8.2	94.30	1	93.50	93.30	7.2	14,352	0.05%
2022/04/11	7	95.79	4	95.13	95.00	3	14,407	0.02%
2022/04/08	13.3	98.56	2.5	99.24	98.10	10.8	14,392	0.08%
2022/04/07	21	100.34	20	99.22	98.00	1	14,346	0.01%
2022/04/06	15	100.18	62	99.96	101.50	-47	14,168	-0.33%
2022/04/01	64	99.79	11	100.33	100.50	53	14,162	0.37%
2022/03/31	27	104.91	18	104.33	102.00	9	13,986	0.06%
2022/03/30	72	105.99	94.3	105.92	105.00	-22.3	13,567	-0.16%
2022/03/29	14	99.93	20	99.48	98.80	-6	12,340	-0.05%
2022/03/28	9	98.77	6	99.13	98.40	3	12,524	0.02%
2022/03/25	22	100.35	19.2	100.40	99.90	2.8	12,582	0.02%
2022/03/24	40.2	97.65	32	97.79	97.80	8.2	12,322	0.07%
2022/03/23	22.2	99.65	0	0.00	99.60	22.2	12,188	0.18%
2022/03/22	14	102.25	1	102.00	102.50	13	12,003	0.11%
2022/03/21	5	105.40	8.4	104.84	105.00	-3.4	11,884	-0.03%
2022/03/18	7	103.29	26	104.31	105.00	-19	11,866	-0.16%
2022/03/17	25	101.52	15.4	101.34	102.00	9.6	11,702	0.08%
2022/03/16	5.3	96.66	5	95.92	96.30	0.3	11,705	0.00%
2022/03/15	12.5	96.36	21	95.78	95.00	-8.5	11,863	-0.07%
2022/03/14	8	102.81	5	103.00	102.00	3	11,960	0.03%
2022/03/11	0	0.00	4.7	99.77	101.00	-4.7	12,395	-0.04%
2022/03/10	4	100.88	7	100.60	99.50	-3	12,755	-0.02%
2022/03/09	11.4	95.76	8	96.34	97.70	3.4	13,630	0.02%
2022/03/08	5.2	94.70	4	95.58	93.70	1.2	13,895	0.01%
2022/03/07	12	98.35	5.5	97.45	97.30	6.5	14,153	0.05%
2022/03/04	1	101.00	4	101.75	101.50	-3	14,469	-0.02%
2022/03/03	6	105.00	6	103.00	103.00	0	14,750	0.00%
2022/03/02	2.2	102.36	2	102.75	103.50	0.2	14,986	0.00%
2022/03/01	6.3	102.87	11	103.09	103.50	-4.7	15,294	-0.03%
2022/02/25	6	101.42	19	101.37	100.50	-13	15,771	-0.08%
2022/02/24	9.4	100.78	8	100.34	99.40	1.4	16,240	0.01%
2022/02/23	13.5	103.33	14	102.86	104.00	-0.5	16,640	0.00%
2022/02/22	17	103.15	5.6	103.04	102.50	11.4	17,811	0.06%
2022/02/21	35	110.27	31.2	110.08	106.00	3.9	18,081	0.02%
2022/02/18	13	107.38	3.1	107.94	109.00	9.9	17,897	0.06%
2022/02/17	18	106.36	14	106.57	107.00	4	18,019	0.02%
2022/02/16	4.1	107.49	11	107.05	107.00	-6.9	18,175	-0.04%
2022/02/15	18.6	107.22	12.2	106.76	105.00	6.4	18,300	0.03%
2022/02/14	9.4	105.99	16	105.81	106.00	-6.6	18,441	-0.04%
2022/02/11	13.3	105.40	23	105.45	105.00	-9.7	18,444	-0.05%
2022/02/10	2	102.00	7	102.36	103.00	-5	18,668	-0.03%
2022/02/09	16	103.31	35.1	103.09	103.00	-19.1	19,384	-0.10%
2022/02/08	36.2	101.97	55.5	99.87	102.00	-19.3	19,523	-0.10%
2022/02/07	26	93.10	8	94.21	95.00	18	19,910	0.09%
2022/01/26	3	90.70	2	90.60	90.50	1	20,923	0.00%
2022/01/25	7	92.39	6	91.58	89.50	1	22,423	0.00%
2022/01/24	7.3	89.06	8	88.83	91.30	-0.7	22,697	0.00%
2022/01/21	4	89.73	2	89.15	88.70	2	23,536	0.01%
2022/01/20	2.2	89.62	4	89.93	90.30	-1.9	24,081	-0.01%
2022/01/19	7	90.49	1	90.50	90.40	6	24,609	0.02%
2022/01/18	8	93.98	6	92.43	92.40	2	25,087	0.01%
2022/01/17	8	90.58	5	90.96	92.00	3	25,652	0.01%
2022/01/14	7	88.49	9	89.03	89.30	-2	26,174	-0.01%
2022/01/13	11	91.04	36.4	90.27	90.60	-25.4	27,169	-0.09%
2022/01/12	33	93.83	4	92.78	92.70	29	27,947	0.10%
2022/01/11	15.1	94.23	1	95.40	93.70	14.1	28,558	0.05%
2022/01/10	13.1	97.73	26	97.43	98.60	-12.9	28,664	-0.05%
2022/01/07	15.3	95.55	1	95.21	95.00	14.2	28,617	0.05%
2022/01/06	7.2	100.17	5	100.20	100.50	2.2	28,343	0.01%
2022/01/05	6.3	100.92	11.6	102.27	102.00	-5.3	28,453	-0.02%
2022/01/04	21	104.86	6.3	103.94	104.00	14.8	28,502	0.05%
2022/01/03	24	106.40	24	105.79	105.50	0	28,716	0.00%
2021/12/30	0	0.00	1	107.00	107.00	-1	28,796	0.00%
2021/12/29	4	106.88	3	106.83	107.00	1	28,910	0.00%
2021/12/28	34	109.97	38	108.49	108.00	-4	29,134	-0.01%
2021/12/27	12	108.50	11	108.14	109.00	1	29,185	0.00%
2021/12/24	11.5	110.06	3	108.83	107.50	8.5	29,287	0.03%
2021/12/23	10	110.35	19	111.00	111.50	-9	29,125	-0.03%
2021/12/22	37	110.38	27	109.61	108.00	10	29,022	0.03%
2021/12/21	10.1	107.90	14.3	108.22	108.00	-4.3	28,709	-0.01%
2021/12/20	0	0.00	1	105.00	105.00	-1	28,555	0.00%
2021/12/17	7	104.22	1.1	105.85	104.50	6	28,800	0.02%
2021/12/16	4	107.63	5	106.40	109.00	-1	28,899	0.00%
2021/12/15	5.1	105.09	5.1	105.07	106.00	0	28,763	0.00%
2021/12/14	6.3	102.39	0	0.00	102.50	6.3	28,719	0.02%
2021/12/13	1	104.00	5.2	106.02	106.00	-4.2	28,701	-0.01%
2021/12/10	11	105.37	10	105.55	105.00	1	28,726	0.00%
2021/12/09	7	110.29	9	109.22	109.00	-2	28,660	-0.01%
2021/12/08	6	112.08	13.5	111.43	112.00	-7.5	28,764	-0.03%
2021/12/07	28	112.98	25	111.18	110.00	3	28,852	0.01%
2021/12/06	63	111.93	40	112.03	113.00	23	28,486	0.08%
2021/12/03	31.1	113.45	40	112.71	111.50	-8.9	28,344	-0.03%
2021/12/02	51.2	109.96	34	110.18	107.00	17.2	27,818	0.06%
2021/12/01	38.1	110.70	30	110.60	110.50	8.1	27,901	0.03%
2021/11/30	14.5	107.93	25	107.94	110.50	-10.5	28,112	-0.04%
2021/11/29	33	103.48	20.1	103.13	106.00	12.9	28,267	0.05%
2021/11/26	32	105.88	44.1	105.53	103.50	-12.1	28,113	-0.04%
2021/11/25	25.1	110.40	14.1	109.29	108.00	11	27,981	0.04%
2021/11/24	35.2	109.74	40	110.41	112.00	-4.8	27,809	-0.02%
2021/11/23	64	110.43	67	109.10	106.00	-3	27,568	-0.01%
2021/11/22	88	110.35	62.5	110.62	108.50	25.5	27,561	0.09%
2021/11/19	78.1	111.26	126.5	111.41	111.50	-48.5	27,864	-0.17%	大賣/
2021/11/18	56	105.48	76	105.18	106.00	-20	27,212	-0.07%
2021/11/17	40	101.75	41	102.11	102.00	-1	27,315	0.00%
2021/11/16	21	100.75	23	100.46	98.20	-2	27,667	-0.01%
2021/11/15	37	100.56	19	100.87	100.50	18	28,029	0.06%
2021/11/12	34	101.57	43	102.44	100.50	-9	28,240	-0.03%
2021/11/11	102.2	100.46	93	100.83	101.00	9.2	28,331	0.03%	大買/
2021/11/10	21.3	96.71	10.2	97.24	97.90	11.1	28,092	0.04%
2021/11/09	72.6	98.09	84.2	98.61	98.00	-11.7	27,946	-0.04%
2021/11/08	120.2	102.03	52.7	101.14	99.20	67.5	27,499	0.25%	大買/
2021/11/05	35.1	109.44	28	108.86	110.00	7.1	26,953	0.03%
2021/11/04	91.1	112.15	80	113.47	110.00	11.1	26,808	0.04%
2021/11/03	61.9	108.01	79	108.40	108.00	-17.1	26,125	-0.07%
2021/11/02	117.3	116.00	217.4	118.95	111.50	-100.1	25,206	-0.40%	大買/大賣/
2021/11/01	165.1	121.58	69.1	120.83	123.50	96	23,823	0.40%	大買/
2021/10/29	72	113.72	146.6	112.06	112.50	-74.6	23,484	-0.32%	大賣/
2021/10/28	76.1	108.12	39.1	108.40	107.50	37	22,973	0.16%
2021/10/27	92.4	105.70	82	106.92	107.00	10.4	22,734	0.05%
2021/10/26	56	107.71	30	108.08	101.50	26	22,334	0.12%
2021/10/25	44	105.07	50	105.11	105.50	-6	22,136	-0.03%
2021/10/22	76	102.55	73.5	101.84	101.50	2.5	22,045	0.01%
2021/10/21	115.1	101.43	104	101.41	100.50	11.1	22,333	0.05%	大買/大賣/
2021/10/20	133	98.19	119.3	97.59	96.80	13.7	22,038	0.06%	大買/大賣/
2021/10/19	77	99.19	83.1	98.86	101.50	-6.1	22,139	-0.03%
2021/10/18	17.1	93.58	15	93.26	92.60	2.1	21,900	0.01%
2021/10/15	17	91.76	14	91.66	91.40	3	22,556	0.01%
2021/10/14	11	88.92	13	89.08	89.00	-2	23,483	-0.01%
2021/10/13	13	90.32	16.4	90.61	87.40	-3.4	23,748	-0.01%
2021/10/12	26.1	94.25	27	94.24	93.30	-1	24,108	0.00%
2021/10/08	53	93.10	62	93.66	94.00	-9	24,790	-0.04%
2021/10/07	6	88.40	5	89.40	89.50	1	25,392	0.00%
2021/10/06	4	87.63	5	86.82	86.20	-1	25,823	0.00%
2021/10/05	7	83.39	16	84.19	86.50	-9	26,290	-0.03%
2021/10/04	2	84.25	1	83.60	81.10	1	26,522	0.00%
2021/10/01	13	84.77	8	84.88	84.10	5	26,890	0.02%
2021/09/30	5	89.66	10	89.94	89.30	-5	27,668	-0.02%
2021/09/29	12	88.98	0	0.00	87.70	12	28,122	0.04%
2021/09/28	2	92.95	3	92.53	91.80	-1	28,938	0.00%
2021/09/27	3	95.80	1	94.40	94.60	2	29,581	0.01%
2021/09/24	10	96.32	9.1	95.99	95.00	0.9	30,007	0.00%
2021/09/23	13	94.43	21	93.96	95.40	-8	30,217	-0.03%
2021/09/22	1	90.40	0	0.00	90.20	1	30,320	0.00%
2021/09/17	2	91.65	7.1	91.52	92.30	-5.1	31,093	-0.02%
2021/09/16	13	90.98	2	90.62	90.40	11	31,844	0.03%
2021/09/15	10	90.90	10	91.59	92.30	0	32,181	0.00%
2021/09/14	11.1	92.39	8	92.40	91.70	3.1	32,862	0.01%
2021/09/13	28	95.34	23	94.44	92.30	5	33,164	0.02%
2021/09/10	15	92.54	20	93.50	94.90	-5	33,443	-0.01%
2021/09/09	8	91.85	9	92.04	93.90	-1	34,291	0.00%
2021/09/08	10	91.51	6	91.43	90.50	4	35,196	0.01%
2021/09/07	15	92.47	20.3	92.29	94.30	-5.2	35,488	-0.01%
2021/09/06	17.1	97.56	17	97.59	94.50	0.1	35,198	0.00%
2021/09/03	46.2	98.13	19.1	97.88	98.50	27.1	34,882	0.08%
2021/09/02	50	103.91	21	103.48	100.50	29	34,527	0.08%
2021/09/01	18	108.81	21.1	109.72	111.00	-3.1	34,572	-0.01%
2021/08/31	8	107.69	8	107.63	108.50	0	34,495	0.00%
2021/08/30	15.3	107.83	24	109.10	110.00	-8.8	34,408	-0.03%
2021/08/27	66.1	108.96	73	106.49	106.50	-7	34,340	-0.02%
2021/08/26	37	113.27	77	114.40	111.50	-40	34,147	-0.12%
2021/08/25	269	114.62	227.1	113.33	113.00	41.9	34,077	0.12%	大買/大賣/
2021/08/24	36.2	108.70	43.1	109.78	107.50	-6.9	33,308	-0.02%
2021/08/23	70.2	107.70	64	106.95	106.00	6.2	32,775	0.02%
2021/08/20	68	103.68	64	103.97	105.00	4	32,351	0.01%
2021/08/19	43	100.12	89	100.05	99.00	-46	31,672	-0.15%
2021/08/18	61	97.95	30.3	94.59	100.00	30.7	31,083	0.10%
2021/08/17	29.1	97.50	29.1	94.27	91.00	-0.1	30,700	0.00%
2021/08/16	24	98.33	28	98.84	98.90	-4	30,369	-0.01%
2021/08/13	25	99.70	16	100.51	97.00	9	30,232	0.03%
2021/08/12	10	100.68	21.3	101.26	103.00	-11.3	30,107	-0.04%
2021/08/11	20.3	99.88	17	100.22	97.60	3.3	29,975	0.01%
2021/08/10	21	100.44	27	99.80	101.00	-6	29,776	-0.02%
2021/08/09	22.1	102.45	26	102.40	100.50	-3.9	29,579	-0.01%
2021/08/06	29.1	106.85	32	106.39	108.50	-2.9	29,399	-0.01%
2021/08/05	19.1	108.87	35	109.69	108.50	-15.9	29,282	-0.05%
2021/08/04	69.1	116.02	46	113.09	113.00	23.1	29,279	0.08%
2021/08/03	19.2	114.50	54.1	113.64	113.50	-34.9	29,284	-0.12%
2021/08/02	53.1	111.06	15.1	109.11	111.50	38	28,915	0.13%
2021/07/30	59	105.54	62.1	105.03	102.50	-3.1	28,598	-0.01%
2021/07/29	21	106.38	22	106.27	107.00	-1	28,473	0.00%
2021/07/28	38.1	106.03	35.6	105.08	104.50	2.5	28,180	0.01%
2021/07/27	42.5	117.82	45.5	118.37	114.50	-3	27,765	-0.01%
2021/07/26	47.1	117.50	29.3	116.64	115.50	17.7	27,020	0.07%
2021/07/23	47.7	113.09	78	112.93	110.00	-30.3	26,312	-0.12%
2021/07/22	50.1	111.81	47.1	111.21	113.50	3	25,352	0.01%
2021/07/21	81.1	109.02	102.5	108.37	103.50	-21.4	25,114	-0.09%	大賣/
2021/07/20	248.1	107.45	214	106.37	108.50	34.1	24,422	0.14%	大買/大賣/
2021/07/19	14.1	102.18	50	102.27	100.00	-35.9	23,783	-0.15%
2021/07/16	87	103.12	39	102.58	102.50	48	24,120	0.20%
2021/07/15	96.5	98.28	130	98.11	100.00	-33.5	24,054	-0.14%	大賣/
2021/07/14	66.5	101.37	106.4	106.32	98.10	-39.9	23,919	-0.17%	大賣/
2021/07/13	80	109.86	87	111.35	109.00	-7	23,126	-0.03%
2021/07/12	34	103.37	28	102.89	105.50	6	22,646	0.03%
2021/07/09	59	97.71	28.2	96.43	96.00	30.8	22,042	0.14%
2021/07/08	63.1	96.63	50	96.33	94.80	13.1	21,711	0.06%
2021/07/07	79.1	97.29	78	96.49	93.60	1.1	21,344	0.00%
2021/07/06	68	93.18	54	91.79	92.60	14	20,611	0.07%
2021/07/05	96.5	94.18	217.8	91.89	90.50	-121.3	20,264	-0.60%	大賣/鉅額交易
2021/07/02	213.2	86.26	83.5	84.58	87.60	129.7	19,651	0.66%	大買/鉅額交易
2021/07/01	38.3	82.78	39.4	81.68	79.70	-1.2	19,370	-0.01%
2021/06/30	43.2	85.13	39.1	85.21	86.20	4.1	19,562	0.02%
2021/06/29	19.2	79.77	19	79.98	78.70	0.2	19,614	0.00%
2021/06/28	48.3	80.95	24	80.55	79.60	24.3	19,407	0.13%
2021/06/25	18.1	79.30	33	79.34	81.80	-14.9	18,838	-0.08%
2021/06/24	27	74.40	36.6	74.68	74.40	-9.6	18,163	-0.05%
2021/06/23	64	72.88	69	73.48	74.50	-5	17,792	-0.03%
2021/06/22	42	68.82	45.3	68.53	69.90	-3.3	17,070	-0.02%
2021/06/21	21	68.37	21	68.08	66.20	0	16,679	0.00%
2021/06/18	63.1	67.55	121	67.47	68.90	-57.9	16,156	-0.36%	大賣/
2021/06/17	60	63.83	91.1	64.86	65.20	-31.1	15,070	-0.21%
2021/06/16	115.1	61.09	472.3	60.27	61.00	-357.3	14,076	-2.54%	大買/大賣/鉅額交易
2021/06/15	107	57.41	8	57.86	57.80	99	13,617	0.73%	大買/
2021/06/11	0.5	56.70	3	56.37	56.50	-2.5	13,585	-0.02%
2021/06/10	125	57.16	14	57.06	57.00	111	13,668	0.81%	大買/鉅額交易
2021/06/09	189.2	57.21	81	57.35	56.50	108.2	13,562	0.80%	大買/鉅額交易
2021/06/08	2.2	54.69	9	54.42	54.80	-6.9	13,053	-0.05%
2021/06/07	21	53.24	11	53.07	53.40	10	13,119	0.08%
2021/06/04	2	54.05	13	53.45	54.00	-11	13,221	-0.08%
2021/06/03	3	53.04	2	53.90	53.50	1	13,225	0.01%
2021/06/02	15	54.41	33	54.50	52.90	-18	13,253	-0.14%
2021/06/01	15	51.79	4	51.98	52.00	11	12,855	0.09%
2021/05/31	2	50.95	10	51.50	51.20	-8	12,919	-0.06%
2021/05/28	23	50.60	26	50.76	50.60	-3	13,004	-0.02%
2021/05/26	3	48.10	0	0.00	48.40	3	13,217	0.02%
2021/05/25	9	47.70	9	48.34	47.85	0	13,317	0.00%
2021/05/24	6	46.31	5.5	46.49	46.25	0.5	13,390	0.00%
2021/05/21	3	45.58	1	45.15	46.15	2	13,538	0.01%
2021/05/20	3	44.40	6	44.83	43.85	-3	13,616	-0.02%
2021/05/19	20	44.56	16	45.05	45.60	4	13,604	0.03%
2021/05/18	2	42.58	13	43.29	43.55	-11	13,512	-0.08%
2021/05/17	34	39.95	31.9	41.85	39.60	2.1	13,515	0.02%
2021/05/14	9.5	45.55	7	45.17	43.95	2.5	13,471	0.02%
2021/05/13	40	43.20	25	42.88	44.00	15	13,381	0.11%
2021/05/12	32	44.69	29	45.64	43.50	3	13,348	0.02%
2021/05/11	18	47.63	17	47.22	46.60	1	13,217	0.01%
2021/05/10	15	52.96	2	51.20	51.10	13	13,093	0.10%
2021/05/07	15	51.92	2	51.80	53.60	13	13,597	0.10%
2021/05/06	5	50.98	12	51.11	50.70	-7	13,602	-0.05%
2021/05/05	37	51.35	12	52.70	50.90	25	13,569	0.18%
2021/05/04	6	53.15	7	53.61	52.40	-1	13,623	-0.01%
2021/05/03	9.2	56.52	17	55.61	55.50	-7.8	13,697	-0.06%
2021/04/29	6	59.22	3	59.77	59.00	3	13,737	0.02%
2021/04/28	27	60.49	26	61.06	60.50	1	13,804	0.01%
2021/04/27	48	60.80	17.9	60.79	60.20	30.1	13,935	0.22%
2021/04/26	9	62.62	4	62.78	62.70	5	13,805	0.04%
2021/04/23	11	62.95	14.3	62.65	62.40	-3.3	13,876	-0.02%
2021/04/22	28.3	62.98	27	63.45	60.50	1.3	13,695	0.01%
2021/04/21	17	60.76	15	60.81	61.70	2	13,209	0.02%
2021/04/20	36	60.14	59	60.14	59.50	-23	12,870	-0.18%
2021/04/19	15	55.95	5	55.68	56.70	10	12,514	0.08%
2021/04/16	12	56.13	19	55.88	56.00	-7	12,781	-0.05%
2021/04/15	1	55.30	0	0.00	55.40	1	12,871	0.01%
2021/04/14	6	55.78	31	54.08	55.40	-25	12,979	-0.19%
2021/04/13	13	57.02	6.1	58.00	55.80	6.9	13,158	0.05%
2021/04/12	53	57.85	54	56.75	57.10	-1	13,235	-0.01%
2021/04/09	30	58.83	13.2	59.20	58.60	16.8	13,439	0.13%
2021/04/08	8	60.74	17	60.40	60.70	-9	14,110	-0.06%
2021/04/07	14	59.02	13	59.49	59.60	1	14,202	0.01%
2021/04/06	20.2	57.89	50	58.00	59.60	-29.8	14,068	-0.21%
2021/04/01	28	55.53	21.8	55.48	54.50	6.2	13,793	0.04%
2021/03/31	13	53.62	11	53.26	53.50	2	14,143	0.01%
2021/03/30	31	54.31	24	54.61	54.00	7	15,208	0.05%
2021/03/29	2	53.40	31	54.29	54.60	-29	16,146	-0.18%
2021/03/26	15.8	53.23	13	52.83	53.70	2.8	16,282	0.02%
2021/03/25	13	52.41	14	52.56	52.20	-1	16,368	-0.01%
2021/03/24	3	53.53	5	53.58	53.70	-2	16,465	-0.01%
2021/03/23	8	53.93	6.1	53.93	53.00	1.9	16,589	0.01%
2021/03/22	13.2	54.72	12	54.50	54.40	1.2	16,726	0.01%
2021/03/19	3.1	54.50	48.1	54.54	54.60	-45	16,967	-0.27%
2021/03/18	9	54.71	5	55.02	54.20	4	17,189	0.02%
2021/03/17	13	54.28	13	54.14	54.20	0	17,384	0.00%
2021/03/16	4	54.23	10	54.60	53.80	-6	17,675	-0.03%
2021/03/15	13	54.10	31	53.40	54.10	-18	18,108	-0.10%
2021/03/12	30	52.97	6	53.00	53.10	24	18,159	0.13%
2021/03/11	33	52.29	27	52.46	52.90	6	18,251	0.03%
2021/03/10	47	51.11	26	51.47	51.40	21	18,268	0.12%
2021/03/09	5	49.08	0.9	48.60	48.70	4.1	18,249	0.02%
2021/03/08	15	50.83	0	0.00	49.65	15	18,577	0.08%
2021/03/05	6	51.38	4.8	51.45	51.30	1.2	18,928	0.01%
2021/03/04	6	52.42	3	53.80	51.60	3	19,241	0.02%
2021/03/03	7	53.34	6	54.05	54.10	1	19,614	0.01%
2021/03/02	14.1	55.21	31	55.73	53.90	-16.9	19,881	-0.08%
2021/02/26	3.1	54.18	4	54.58	54.00	-0.9	20,047	0.00%
2021/02/25	7	54.96	5	55.56	54.60	2	21,355	0.01%
2021/02/24	4.1	55.04	7.9	54.96	55.00	-3.8	22,443	-0.02%
2021/02/23	10	55.16	9	55.54	55.00	1	22,545	0.00%
2021/02/22	5.6	54.85	16	54.63	54.40	-10.4	22,470	-0.05%
2021/02/19	9	52.88	16	52.83	53.10	-7	22,464	-0.03%
2021/02/18	3	52.20	10	52.12	52.40	-7	22,985	-0.03%
2021/02/17	13	51.28	34	50.39	51.80	-21	23,384	-0.09%
2021/02/05	15	48.73	3	49.30	48.90	12	23,516	0.05%
2021/02/04	22	49.61	1	49.95	49.35	21	24,050	0.09%
2021/02/03	46	50.90	19	50.78	50.60	27	24,582	0.11%
2021/02/02	2	50.20	1	49.80	50.00	1	24,837	0.00%
2021/02/01	12	49.62	15	49.35	49.00	-3	24,991	-0.01%
2021/01/29	32	52.54	29	53.83	50.50	3	24,939	0.01%
2021/01/28	7	51.04	1	51.20	51.20	6	24,472	0.02%
2021/01/27	2	51.85	2.7	52.33	52.50	-0.7	24,442	0.00%
2021/01/26	3.5	52.84	113	52.34	52.00	-109.5	24,460	-0.45%	大賣/鉅額交易
2021/01/25	116	53.65	41	53.12	53.30	75	24,404	0.31%	大買/
2021/01/22	10	50.54	3	51.43	51.60	7	24,222	0.03%
2021/01/21	12.3	51.41	1	51.80	51.00	11.3	24,138	0.05%
2021/01/20	22.1	52.54	26	51.72	51.70	-3.9	24,060	-0.02%
2021/01/19	6	54.90	0.5	55.40	54.80	5.5	23,846	0.02%
2021/01/18	17	55.31	20	55.28	55.50	-3	23,821	-0.01%
2021/01/15	14	53.79	36	54.64	54.00	-22	23,598	-0.09%
2021/01/14	33	54.32	19	53.98	53.90	14	23,431	0.06%
2021/01/13	34	55.07	5	54.96	55.30	29	23,327	0.12%
2021/01/12	52	55.99	16	55.31	55.30	36	23,246	0.15%
2021/01/11	74.1	54.74	101.2	55.95	56.50	-27.1	22,867	-0.12%	大賣/
2021/01/08	6	54.10	6	53.50	53.50	0	22,833	0.00%
2021/01/07	5.1	53.30	12.1	53.12	53.20	-7	23,230	-0.03%
2021/01/06	46	54.25	26	52.91	53.00	20	23,313	0.09%
2021/01/05	10	53.89	11	54.37	54.70	-1	23,142	0.00%
2021/01/04	4.1	54.90	8	55.01	54.70	-3.9	23,109	-0.02%
2020/12/31	61	54.61	67	54.37	54.10	-6	23,051	-0.03%
2020/12/30	16.2	52.46	13	52.30	51.80	3.2	22,367	0.01%
2020/12/29	9	51.59	33	52.17	52.80	-24	22,044	-0.11%
2020/12/28	43	52.13	35	52.14	51.60	8	21,821	0.04%
2020/12/25	73	51.96	55	52.22	51.00	18	21,429	0.08%
2020/12/24	117.2	49.47	117	49.85	50.60	0.2	20,612	0.00%	大買/大賣/
2020/12/23	128	46.68	133	46.82	46.90	-5	19,511	-0.03%	大買/大賣/
2020/12/22	9	44.84	6	45.37	43.60	3	18,595	0.02%
2020/12/21	1	43.35	1	44.50	44.60	0	18,505	0.00%
2020/12/18	19	44.76	11	44.40	44.00	8	18,713	0.04%
2020/12/17	13	45.18	8.1	44.63	45.25	4.9	18,690	0.03%
2020/12/16	22	44.63	15	44.30	44.75	7	18,660	0.04%
2020/12/15	26.1	43.51	64	43.54	42.70	-37.9	18,800	-0.20%
2020/12/14	14	45.45	15	45.41	45.10	-1	19,025	-0.01%
2020/12/11	15	45.12	11	44.68	44.10	4	18,840	0.02%
2020/12/10	15	46.22	11	46.01	45.80	4	18,653	0.02%
2020/12/09	19	46.37	30	46.43	45.95	-11	18,353	-0.06%
2020/12/08	10	44.71	36	45.02	44.95	-26	17,978	-0.14%
2020/12/07	2	44.60	2	44.55	44.30	0	17,988	0.00%
2020/12/04	16	44.60	14	44.75	44.30	2	17,926	0.01%
2020/12/03	4	44.66	16	44.98	44.35	-12	17,860	-0.07%
2020/12/02	36	45.49	112	46.25	44.70	-76	17,857	-0.43%	大賣/
2020/12/01	118	45.12	17.9	45.10	45.80	100.1	17,637	0.57%	大買/
2020/11/30	27	44.67	25	44.80	44.60	2	17,461	0.01%
2020/11/27	44	43.99	43	44.40	45.15	1	17,327	0.01%
2020/11/26	18	43.78	28	43.52	43.65	-10	17,355	-0.06%
2020/11/25	17.2	42.85	9	43.24	42.40	8.2	17,154	0.05%
2020/11/24	64	44.86	69	44.66	43.20	-5	17,057	-0.03%
2020/11/23	76	43.30	56.2	43.00	44.40	19.8	16,399	0.12%
2020/11/20	15	40.21	31	40.44	40.40	-16	16,776	-0.10%
2020/11/19	13	39.24	2	39.48	39.00	11	16,927	0.06%
2020/11/18	17	39.75	11	40.01	39.55	6	17,618	0.03%
2020/11/17	65	39.95	90	39.99	39.50	-25	18,922	-0.13%
2020/11/16	6	40.00	20.9	39.84	41.35	-14.9	21,270	-0.07%
2020/11/13	7	38.78	23	38.77	38.70	-16	21,508	-0.07%
2020/11/12	30.2	39.26	16	38.45	38.15	14.2	21,713	0.07%
2020/11/11	19	40.09	70	39.69	40.35	-51	21,395	-0.24%
2020/11/10	54	38.95	15	39.58	38.05	39	20,909	0.19%
2020/11/09	10	38.78	19	38.62	39.00	-9	20,791	-0.04%
2020/11/06	2	38.10	17	37.61	37.65	-15	20,707	-0.07%
2020/11/05	0	0.00	9.2	38.12	37.90	-9.2	20,769	-0.04%
2020/11/04	3	36.60	0	0.00	37.00	3	20,901	0.01%
2020/11/03	1	37.05	0	0.00	36.90	1	21,491	0.00%
2020/10/30	1	36.25	8	36.29	36.05	-7	22,205	-0.03%
2020/10/29	11	37.03	21	36.63	37.20	-10	22,509	-0.04%
2020/10/28	9	38.34	3	37.60	37.55	6	22,554	0.03%
2020/10/27	4	38.34	2	38.15	38.45	2	22,538	0.01%
2020/10/26	0	0.00	2	38.50	38.10	-2	22,623	-0.01%
2020/10/23	0	0.00	4	38.13	38.15	-4	22,541	-0.02%
2020/10/22	8	37.48	24	37.47	37.80	-16	22,637	-0.07%
2020/10/21	0	0.00	23	37.64	37.40	-23	22,620	-0.10%
2020/10/20	1	36.75	0	0.00	36.75	1	22,601	0.00%
2020/10/19	2	37.05	0	0.00	37.15	2	22,594	0.01%
2020/10/16	9	37.74	105	37.70	36.80	-96	22,574	-0.43%	大賣/
2020/10/15	148	39.69	31	39.30	39.00	117	22,229	0.53%	大買/鉅額交易
2020/10/14	49	38.92	18	38.83	38.70	31	21,642	0.14%
2020/10/13	10.3	38.50	11	38.57	38.30	-0.7	21,478	0.00%
2020/10/12	3	38.50	6	38.25	38.30	-3	21,336	-0.01%
2020/10/08	21	38.43	4	38.75	37.95	17	21,233	0.08%
2020/10/07	6	38.24	10	38.27	38.40	-4	21,039	-0.02%
2020/10/06	5	37.56	8.1	37.44	37.45	-3.1	20,941	-0.01%
2020/09/30	0.4	36.10	3	36.25	36.30	-2.6	21,064	-0.01%
2020/09/29	0.1	35.75	1	36.25	35.75	-0.9	21,134	0.00%
2020/09/28	3	35.58	6.1	35.47	35.45	-3.1	21,083	-0.01%
2020/09/25	15	35.10	39	34.71	34.95	-24	21,098	-0.11%
2020/09/24	11.5	36.04	1	35.30	35.30	10.5	21,089	0.05%
2020/09/23	20	37.66	19	37.74	37.10	1	21,179	0.00%
2020/09/22	17	37.83	18	37.35	37.05	-1	20,890	0.00%
2020/09/21	3	37.90	3	37.78	37.40	0	20,794	0.00%
2020/09/18	40	38.52	38	38.18	37.60	2	20,814	0.01%
2020/09/17	7	37.88	26.9	38.04	38.20	-19.9	20,556	-0.10%
2020/09/16	3	36.70	10	36.53	36.40	-7	20,061	-0.03%
2020/09/15	2	35.90	9	36.10	35.90	-7	19,992	-0.04%
2020/09/14	1	35.25	10	35.94	36.10	-9	20,063	-0.04%
2020/09/11	29.1	35.13	6	35.11	34.65	23.1	20,003	0.12%
2020/09/10	1	36.45	1	36.25	36.20	0	19,836	0.00%
2020/09/09	6	36.08	5	35.52	36.40	1	19,777	0.01%
2020/09/08	0	0.00	4	36.70	35.90	-4	19,786	-0.02%
2020/09/07	13	36.00	3	37.02	35.70	10	19,811	0.05%
2020/09/04	16	36.54	15.3	36.44	36.75	0.7	19,837	0.00%
2020/09/03	7	37.80	4	38.30	37.40	3	19,855	0.02%
2020/09/02	68.2	37.91	48	37.99	38.00	20.2	19,694	0.10%
2020/09/01	58	37.64	24	37.71	38.55	34	19,779	0.17%
2020/08/31	8.1	36.97	17	37.37	36.70	-8.9	19,408	-0.05%
2020/08/28	44	37.82	49	37.41	37.40	-5	19,647	-0.03%
2020/08/27	59	37.78	118	37.35	37.35	-59	20,272	-0.29%	大賣/
2020/08/26	269	39.90	242	39.43	38.40	27	19,892	0.14%	大買/大賣/
2020/08/25	25	38.57	43	38.40	38.40	-18	18,326	-0.10%
2020/08/24	104.2	38.06	26	38.43	39.00	78.2	17,887	0.44%	大買/
2020/08/21	495.5	38.43	615.7	38.46	37.95	-120.2	17,062	-0.70%	大買/大賣/鉅額交易
2020/08/20	597.5	38.03	565	38.30	38.75	32.5	15,582	0.21%	大買/大賣/
2020/08/19	123	36.31	49.8	36.51	36.85	73.2	12,641	0.58%	大買/
2020/08/18	44	32.67	53	32.60	33.50	-9	11,930	-0.08%
2020/08/17	25	31.66	18	31.71	32.00	7	11,501	0.06%
2020/08/14	3	30.15	7	30.41	30.45	-4	11,271	-0.04%
2020/08/13	1	30.80	2	30.85	30.05	-1	11,222	-0.01%
2020/08/12	4	29.65	8	30.04	29.90	-4	11,049	-0.04%
2020/08/11	44.2	30.26	10	30.20	29.80	34.2	10,944	0.31%
2020/08/10	45	30.92	15	30.48	30.40	30	10,915	0.27%
2020/08/07	85	32.39	43	31.81	32.40	42	10,682	0.39%
2020/08/06	60	32.22	82.8	32.42	32.65	-22.8	10,058	-0.23%
2020/08/05	4	29.75	9	29.47	29.70	-5	9,412	-0.05%
2020/08/04	14	29.46	13	29.83	28.80	1	9,278	0.01%
2020/08/03	3	29.60	11	29.86	29.70	-8	8,947	-0.09%
2020/07/31	18	29.43	4	29.38	29.35	14	8,858	0.16%
2020/07/30	11	29.33	12	29.18	29.55	-1	8,845	-0.01%
2020/07/29	1	27.80	3	28.03	28.40	-2	8,775	-0.02%
2020/07/28	12	28.08	7	28.89	27.40	5	8,775	0.06%
2020/07/27	1	27.85	6	28.43	28.55	-5	8,632	-0.06%
2020/07/24	5	28.03	3	28.65	27.95	2	8,703	0.02%
2020/07/23	3	28.58	10	28.69	28.55	-7	8,690	-0.08%
2020/07/22	5	28.60	8	28.57	28.45	-3	8,692	-0.03%
2020/07/21	5	27.59	11	27.85	27.85	-6	8,790	-0.07%
2020/07/20	2	26.58	2	26.85	26.90	0	9,037	0.00%
2020/07/17	11	27.39	11	27.39	27.05	0	9,148	0.00%
2020/07/16	5	28.03	6	28.07	28.05	-1	9,131	-0.01%
2020/07/15	18	28.75	14	28.82	28.65	4	9,100	0.04%
2020/07/14	11	29.90	3	29.67	29.35	8	9,016	0.09%
2020/07/13	10	29.68	21	29.97	30.15	-11	8,848	-0.12%
2020/07/10	47	29.18	42	29.03	28.95	5	8,720	0.06%
2020/07/09	1	29.60	5	29.59	29.70	-4	8,548	-0.05%
2020/07/08	5	29.62	4	29.61	29.45	1	8,462	0.01%
2020/07/07	5	29.02	8	29.08	29.15	-3	8,344	-0.04%
2020/07/06	2	29.08	10.6	29.15	29.20	-8.6	8,298	-0.10%
2020/07/03	73	29.22	51	29.10	29.10	22	8,235	0.27%
2020/07/02	11	29.64	15	29.57	29.80	-4	8,010	-0.05%
2020/07/01	7	28.59	9	28.51	28.50	-2	7,748	-0.03%
2020/06/30	8	28.21	16.6	28.34	28.30	-8.6	7,703	-0.11%
2020/06/29	34	28.24	0	0.00	27.85	34	7,753	0.44%
2020/06/24	2	29.05	27.2	29.14	29.20	-25.2	7,613	-0.33%
2020/06/23	7	28.08	2	28.80	28.15	5	7,535	0.07%
2020/06/22	0.2	28.50	29	29.10	28.60	-28.9	7,503	-0.38%
2020/06/19	6	29.34	25	29.16	28.30	-19	7,478	-0.25%
2020/06/18	1	28.60	1	28.40	28.80	0	7,303	0.00%
2020/06/17	2	28.70	2	28.60	28.60	0	7,261	0.00%
2020/06/16	2	28.35	0	0.00	28.35	2	7,218	0.03%
2020/06/15	35.1	28.84	28	28.19	28.05	7.1	7,204	0.10%
2020/06/12	4	29.14	24.7	29.36	29.65	-20.7	7,134	-0.29%
2020/06/11	10	29.65	2	29.55	29.20	8	7,085	0.11%
2020/06/10	3	29.53	17	29.53	30.00	-14	6,942	-0.20%
2020/06/09	3	28.25	47	28.35	28.30	-44	6,772	-0.65%
2020/06/08	12	29.91	19	30.11	29.10	-7	6,677	-0.10%
2020/06/05	4	29.25	3	29.22	29.10	1	6,346	0.02%
2020/06/04	16	29.30	31	29.30	29.30	-15	6,172	-0.24%
2020/06/03	87.1	28.73	95.6	28.68	28.95	-8.5	5,701	-0.15%
2020/06/02	18	25.84	46	26.09	27.00	-28	4,644	-0.60%
2020/06/01	0	0.00	6	24.78	24.60	-6	4,304	-0.14%
2020/05/29	1	23.70	2	24.30	23.70	-1	4,277	-0.02%
2020/05/27	4	24.40	1	24.75	24.80	3	4,245	0.07%
2020/05/26	6	24.15	8	24.44	24.15	-2	4,214	-0.05%
2020/05/25	1	24.05	6	23.95	24.05	-5	4,203	-0.12%
2020/05/22	0.1	23.90	0	0.00	23.95	0.1	4,188	0.00%
2020/05/21	0	0.00	2	24.65	24.60	-2	4,164	-0.05%
2020/05/20	1	24.25	1	23.85	24.05	0	4,110	0.00%
2020/05/19	1	23.45	1	23.85	23.80	0	4,052	0.00%
2020/05/18	7	23.05	0	0.00	23.00	7	3,999	0.18%
2020/05/15	4	23.19	1	23.00	23.25	3	3,969	0.08%
2020/05/14	1	24.20	3	24.55	24.20	-2	3,846	-0.05%
2020/05/13	1	24.55	8	24.68	25.00	-7	3,803	-0.18%
2020/05/12	21	25.20	18	25.10	25.10	3	3,793	0.08%
2020/05/11	1	25.75	27	25.59	25.55	-26	3,765	-0.69%
2020/05/08	6	25.10	0	0.00	24.90	6	3,709	0.16%
2020/05/07	6	24.78	8	24.93	24.95	-2	3,674	-0.05%
2020/05/06	9	25.02	3	25.25	25.05	6	3,624	0.17%
2020/05/05	4	24.85	3	24.92	25.40	1	3,573	0.03%
2020/05/04	4	24.10	1	24.35	24.40	3	3,499	0.09%
2020/04/30	53	24.59	3	24.63	24.55	50	3,499	1.43%
2020/04/29	1	24.50	3	24.72	24.40	-2	3,496	-0.06%
2020/04/28	6	24.13	31	23.96	24.15	-25	3,405	-0.73%
2020/04/27	2	23.93	2	23.58	23.85	0	3,390	0.00%
2020/04/24	27	23.92	3	24.20	23.70	24	3,331	0.72%
2020/04/23	19	24.32	23	24.18	24.05	-4	3,179	-0.13%
2020/04/22	5	22.58	7	22.09	23.20	-2	2,893	-0.07%
2020/04/21	1	22.25	1	21.85	21.45	0	2,794	0.00%
2020/04/20	0	0.00	10	21.83	22.00	-10	2,755	-0.36%
2020/04/17	0.1	21.35	5	21.86	21.50	-4.9	2,740	-0.18%
2020/04/16	1	21.15	10	21.40	21.50	-9	2,717	-0.33%
2020/04/15	0	0.00	0.9	21.15	21.30	-0.9	2,700	-0.03%
2020/04/14	0	0.00	2	20.83	20.95	-2	2,702	-0.07%
2020/04/13	26	20.54	0	0.00	20.25	26	2,701	0.96%
2020/04/10	1	20.10	2	20.23	20.20	-1	2,706	-0.04%
2020/04/09	8	20.38	1	20.25	20.00	7	2,796	0.25%
2020/04/08	0	0.00	1	20.05	20.10	-1	2,779	-0.04%
2020/04/07	3	19.38	6	19.25	19.40	-3	2,750	-0.11%
2020/04/06	5	19.05	0	0.00	19.05	5	2,747	0.18%
2020/04/01	7	18.94	1	18.85	19.10	6	2,806	0.21%
2020/03/31	7	19.18	6	19.31	19.15	1	2,982	0.03%
2020/03/30	0	0.00	1	18.45	18.45	-1	2,957	-0.03%
2020/03/27	11	18.63	10	18.11	17.95	1	2,943	0.03%
2020/03/26	3	18.58	0	0.00	18.20	3	2,953	0.10%
2020/03/25	6	18.00	2	18.20	18.25	4	3,134	0.13%
2020/03/24	0	0.00	3	16.60	16.60	-3	3,084	-0.10%
2020/03/23	1	15.20	0	0.00	15.10	1	3,066	0.03%
2020/03/20	65	15.05	8	14.89	15.05	57	3,060	1.86%
2020/03/19	1	13.85	5	14.20	13.70	-4	3,048	-0.13%
2020/03/18	3	16.08	2	16.40	15.20	1	2,956	0.03%
2020/03/17	23	16.19	4	16.80	16.15	19	2,896	0.66%
2020/03/16	3	18.60	1	18.50	17.90	2	2,799	0.07%
2020/03/13	34	19.50	52	19.51	19.85	-18	2,724	-0.66%
2020/03/12	10	22.27	0	0.00	21.65	10	2,651	0.38%
2020/03/11	5	24.22	0	0.00	23.95	5	2,615	0.19%
2020/03/10	1	23.95	1.3	24.57	24.75	-0.3	2,605	-0.01%
2020/03/09	6	24.39	1	24.85	24.05	5	2,601	0.19%
2020/03/06	3	25.50	3	25.65	25.40	0	2,586	0.00%
2020/03/05	0	0.00	2	25.85	25.70	-2	2,633	-0.08%
2020/03/04	1	25.25	2	25.53	25.65	-1	2,653	-0.04%
2020/03/03	0	0.00	2	25.20	25.10	-2	2,651	-0.08%
2020/02/27	4.6	24.67	0	0.00	24.30	4.6	2,625	0.18%
2020/02/26	0.6	25.50	1	25.75	25.60	-0.4	2,597	-0.02%
2020/02/24	1	25.25	1	25.00	24.90	0	2,563	0.00%
2020/02/17	1	24.80	0	0.00	24.80	1	2,550	0.04%
2020/02/14	2	24.80	0.3	24.65	24.75	1.7	2,558	0.07%
2020/02/13	0	0.00	3	25.35	24.65	-3	2,571	-0.12%
2020/02/12	0	0.00	2	24.83	24.80	-2	2,564	-0.08%
2020/02/10	1	23.35	2	23.45	24.15	-1	2,540	-0.04%
2020/02/07	3	23.83	3.2	23.80	23.80	-0.2	2,546	-0.01%
2020/02/06	0	0.00	165	23.80	24.25	-165	2,544	-6.49%	大賣/鉅額交易
2020/02/05	10	23.19	0	0.00	23.25	10	2,533	0.39%
2020/02/04	2.5	22.94	2	22.90	23.15	0.5	2,556	0.02%
2020/02/03	5	22.03	0	0.00	22.20	5	2,673	0.19%
2020/01/31	10.3	23.88	7	24.17	24.00	3.3	2,653	0.12%
2020/01/30	2	24.68	1	24.90	24.65	1	2,631	0.04%
2020/01/20	0.1	27.30	5	27.40	27.35	-4.9	2,587	-0.19%
2020/01/17	11	27.59	0	0.00	27.55	11	2,596	0.42%
2020/01/16	1	27.60	11	27.80	27.80	-10	2,616	-0.38%
2020/01/15	0	0.00	5	27.72	27.85	-5	2,687	-0.19%
2020/01/14	3	27.10	0	0.00	27.10	3	2,655	0.11%
2020/01/10	0.2	26.40	6	26.51	26.50	-5.8	2,656	-0.22%
2020/01/09	1	26.75	25	26.87	26.85	-24	2,658	-0.90%
2020/01/08	32	26.65	5	26.55	26.55	27	2,780	0.97%
2020/01/07	5.2	27.60	1	27.90	27.50	4.2	2,827	0.15%
2020/01/06	36	28.18	21	28.03	28.25	15	2,859	0.52%
2020/01/03	13	28.24	18	28.43	28.25	-5	2,842	-0.18%
2020/01/02	10	27.94	8	28.00	27.80	2	2,762	0.07%
2019/12/31	0	0.00	2	27.78	27.70	-2	2,787	-0.07%
2019/12/30	25.1	28.11	27	28.19	28.00	-1.9	2,797	-0.07%
2019/12/27	3	28.32	3	28.52	28.35	0	2,757	0.00%
2019/12/26	13	28.18	23	28.32	28.30	-10	2,692	-0.37%
2019/12/25	4	27.76	27	27.44	27.80	-23	2,500	-0.92%
2019/12/24	7.2	26.79	0	0.00	26.55	7.2	2,413	0.30%
2019/12/23	4	27.08	1	26.90	26.90	3	2,423	0.12%
2019/12/20	22	28.12	13	27.95	27.50	9	2,391	0.38%
2019/12/19	1	26.65	0	0.00	26.65	1	2,169	0.05%
2019/12/17	0.2	26.50	0	0.00	26.65	0.2	2,248	0.01%
2019/12/16	0	0.00	18	26.39	26.50	-18	2,290	-0.79%
2019/12/13	15	26.03	0	0.00	25.90	15	2,324	0.65%
2019/12/12	1	26.10	0	0.00	26.00	1	2,388	0.04%
2019/12/10	0	0.00	0.3	25.65	25.65	-0.3	2,822	-0.01%
2019/12/06	3	25.78	2	25.75	26.05	1	3,059	0.03%
2019/12/04	0.5	25.80	0	0.00	25.90	0.5	3,421	0.01%
2019/12/02	4.1	25.58	4	25.35	25.35	0.1	3,517	0.00%
2019/11/29	3.1	26.41	176	26.32	26.15	-172.9	3,555	-4.86%	大賣/鉅額交易
2019/11/28	3	27.15	0	0.00	27.10	3	3,565	0.08%
2019/11/27	4	27.00	0.3	26.95	26.95	3.7	3,689	0.10%
2019/11/26	1	26.95	1	27.30	27.10	0	3,792	0.00%
2019/11/25	0.1	27.10	0	0.00	27.20	0.1	3,851	0.00%
2019/11/22	0	0.00	1	26.95	26.95	-1	3,938	-0.03%
2019/11/21	1.1	26.75	0	0.00	26.70	1.1	4,018	0.03%
2019/11/20	2	26.95	0	0.00	26.85	2	4,079	0.05%
2019/11/19	2.3	26.97	0	0.00	26.80	2.3	4,160	0.06%
2019/11/18	1	27.10	5	26.90	27.15	-4	4,240	-0.09%
2019/11/15	5	26.60	0	0.00	26.60	5	4,372	0.11%
2019/11/13	1.7	26.60	4	26.60	26.60	-2.3	4,489	-0.05%
2019/11/12	2	26.68	0	0.00	26.90	2	4,493	0.04%
2019/11/11	0.2	26.90	17	26.80	26.90	-16.8	4,505	-0.37%
2019/11/08	0	0.00	1.5	27.55	27.65	-1.5	4,518	-0.03%
2019/11/06	2.2	27.26	0	0.00	27.35	2.2	4,571	0.05%
2019/11/05	1.1	27.71	0	0.00	27.80	1.1	4,572	0.02%
2019/11/04	1	27.95	0	0.00	27.80	1	4,603	0.02%
2019/11/01	17	28.14	4	28.15	28.15	13	4,607	0.28%
2019/10/31	29	29.34	4	29.39	28.70	25	4,584	0.55%
2019/10/30	1	28.85	2	28.80	29.00	-1	4,501	-0.02%
2019/10/29	1.3	28.37	1	28.65	28.40	0.3	4,579	0.01%
2019/10/28	5	28.35	0	0.00	28.35	5	4,594	0.11%
2019/10/25	171.9	28.90	0	0.00	28.35	171.9	4,620	3.72%	大買/鉅額交易
2019/10/24	2	28.83	1	29.00	28.90	1	4,621	0.02%
2019/10/23	0	0.00	5	29.10	29.05	-5	4,657	-0.11%
2019/10/22	1	28.40	4	28.48	28.40	-3	4,591	-0.07%
2019/10/21	1	28.40	2	28.50	28.40	-1	4,629	-0.02%
2019/10/18	0.1	28.50	0	0.00	28.70	0.1	4,679	0.00%
2019/10/17	0	0.00	1	28.35	28.35	-1	4,729	-0.02%
2019/10/16	2.8	28.48	3	28.50	28.70	-0.2	4,749	-0.01%
2019/10/15	5	27.86	1	28.05	28.30	4	4,662	0.09%
2019/10/14	5.2	27.49	0	0.00	27.45	5.2	4,644	0.11%
2019/10/08	0.3	26.85	0	0.00	26.85	0.3	5,187	0.01%
2019/10/07	2.1	27.13	0	0.00	27.25	2.1	5,396	0.04%
2019/10/04	2.3	27.74	7.3	27.70	27.65	-5	5,404	-0.09%
2019/10/02	12	28.15	12	28.33	28.45	0	5,517	0.00%
2019/10/01	5	28.94	0	0.00	28.90	5	5,508	0.09%
2019/09/27	3.3	29.23	3	29.35	29.15	0.3	5,527	0.01%
2019/09/26	0.1	30.00	0	0.00	30.05	0.1	5,525	0.00%
2019/09/25	1.5	29.72	1	29.75	29.75	0.5	5,529	0.01%
2019/09/24	5.1	30.40	0	0.00	30.15	5.1	5,526	0.09%
2019/09/23	7.5	30.59	2	30.35	30.35	5.5	5,547	0.10%
2019/09/12	11	28.00	0	0.00	27.95	11	5,555	0.20%
2019/09/11	8	28.26	1	28.05	27.65	7	5,550	0.13%
2019/09/10	1	28.55	9	28.40	28.35	-8	5,526	-0.14%
2019/09/09	2	28.33	9	28.29	28.20	-7	5,567	-0.13%
2019/09/06	32	29.48	86.3	29.37	28.60	-54.3	5,543	-0.98%
2019/09/05	1	29.00	8	28.99	28.50	-7	5,199	-0.13%
2019/09/04	2	28.68	3	28.63	28.70	-1	5,121	-0.02%
2019/09/03	25	28.76	88	28.42	28.90	-63	5,107	-1.23%
2019/09/02	28	28.04	17	28.65	29.00	11	4,945	0.22%
2019/08/30	2	27.80	153	27.53	27.35	-151	4,867	-3.10%	大賣/鉅額交易
2019/08/29	0	0.00	5	27.86	27.95	-5	4,679	-0.11%
2019/08/28	52	28.19	2	27.90	27.70	50	4,637	1.08%
2019/08/27	1	27.20	8	27.51	27.70	-7	4,575	-0.15%
2019/08/23	3	27.38	7	27.47	27.45	-4	4,454	-0.09%
2019/08/22	6	27.07	16	27.20	27.05	-10	4,329	-0.23%
2019/08/21	0	0.00	2	26.88	26.75	-2	4,229	-0.05%
2019/08/20	16	26.51	2	26.53	26.50	14	4,192	0.33%
2019/08/19	3	26.47	48	26.23	26.25	-45	4,110	-1.09%
2019/08/16	2	26.10	8	26.43	25.80	-6	4,037	-0.15%
2019/08/15	11	25.85	15	26.05	26.15	-4	3,992	-0.10%
2019/08/14	2	25.65	13	25.67	25.70	-11	3,939	-0.28%
2019/08/13	54	25.74	1	25.90	25.75	53	3,863	1.37%
2019/08/12	5	24.85	1	25.25	25.95	4	3,757	0.11%
2019/08/08	0	0.00	2	23.65	24.00	-2	3,658	-0.05%
2019/08/07	2	23.85	0	0.00	23.60	2	3,702	0.05%
2019/08/06	3	23.65	0	0.00	24.00	3	3,791	0.08%
2019/08/05	5	24.03	2	24.20	23.70	3	3,887	0.08%
2019/08/02	2	24.53	0	0.00	24.50	2	3,916	0.05%
2019/07/31	2	25.60	0	0.00	25.75	2	3,999	0.05%
2019/07/30	4	25.63	5	25.81	25.65	-1	4,010	-0.02%
2019/07/29	1	26.45	6	26.69	26.35	-5	4,035	-0.12%
2019/07/26	3	26.78	2	26.88	26.75	1	4,037	0.02%
2019/07/25	1	27.05	2	26.98	27.00	-1	4,028	-0.02%
2019/07/24	4	26.45	4	26.69	26.65	0	3,979	0.00%
2019/07/23	1	25.95	0	0.00	25.95	1	3,926	0.03%
2019/07/22	6	25.62	2	25.70	25.65	4	3,953	0.10%
2019/07/19	1	25.70	1	25.95	25.90	0	3,971	0.00%
2019/07/18	9	26.37	0	0.00	25.65	9	3,996	0.23%
2019/07/17	1	26.75	2	26.83	26.70	-1	4,010	-0.02%
2019/07/16	1	26.80	1	27.15	26.70	0	4,076	0.00%
2019/07/15	1	26.65	6	26.73	26.50	-5	4,108	-0.12%
2019/07/12	0	0.00	2	27.10	27.05	-2	4,299	-0.05%
2019/07/11	3	26.83	2	26.93	26.80	1	4,408	0.02%
2019/07/10	0.1	27.20	4	27.20	27.20	-3.9	4,515	-0.09%
2019/07/09	5	26.91	7	26.99	26.90	-2	4,696	-0.04%
2019/07/08	120	27.71	31	27.55	27.45	89	5,160	1.72%	大買/
2019/07/05	33	27.45	7	27.14	27.00	26	5,857	0.44%
2019/07/04	14	26.45	21	26.49	26.75	-7	5,700	-0.12%
2019/07/03	1	25.20	3	25.40	25.20	-2	5,573	-0.04%
2019/07/02	1	26.05	5	26.21	25.90	-4	5,601	-0.07%
2019/06/28	1	25.30	0	0.00	25.30	1	5,626	0.02%
2019/06/27	0	0.00	5	25.50	25.35	-5	5,719	-0.09%
2019/06/21	100	26.25	0	0.00	25.55	100	5,895	1.70%
2019/06/20	0	0.00	1	25.95	26.05	-1	5,935	-0.02%
2019/06/19	0	0.00	4	25.65	25.80	-4	5,979	-0.07%
2019/06/18	2	25.55	0	0.00	25.30	2	6,078	0.03%
2019/06/17	5	25.83	1	26.05	25.90	4	6,100	0.07%
2019/06/14	0	0.00	2	25.00	25.25	-2	6,083	-0.03%
2019/06/12	0	0.00	1	25.20	25.00	-1	6,351	-0.02%
2019/06/11	1	24.90	2	25.40	25.30	-1	6,380	-0.02%
2019/06/10	1	25.10	1	25.25	25.25	0	6,416	0.00%
2019/06/06	3	24.93	3	25.20	24.50	0	6,437	0.00%
2019/06/05	2	24.50	1	24.70	24.50	1	6,393	0.02%
2019/06/04	0	0.00	1	24.50	24.25	-1	6,454	-0.02%
2019/05/27	1	24.65	0	0.00	24.55	1	6,765	0.01%
2019/05/24	1	24.25	1	24.25	24.10	0	6,787	0.00%
2019/05/23	0	0.00	1	23.95	24.00	-1	6,905	-0.01%
2019/05/22	1	24.75	0	0.00	24.20	1	6,957	0.01%
2019/05/20	2	23.85	3	23.87	23.90	-1	7,087	-0.01%
2019/05/17	2	23.95	0	0.00	23.90	2	7,294	0.03%
2019/05/16	4	24.70	2	24.53	24.40	2	7,583	0.03%
2019/05/15	2	24.93	3	25.12	25.05	-1	7,709	-0.01%
2019/05/14	3	23.60	4	23.35	24.55	-1	8,016	-0.01%
2019/05/13	2	24.08	1	24.25	23.30	1	8,253	0.01%
2019/05/10	3	25.02	1	25.95	25.05	2	8,743	0.02%
2019/05/09	3	25.52	4	25.75	25.50	-1	8,772	-0.01%
2019/05/08	1	26.35	1	26.25	26.35	0	8,782	0.00%
2019/05/07	1.1	26.65	0	0.00	26.65	1.1	8,903	0.01%
2019/05/06	20	26.61	5	26.45	26.30	15	8,994	0.17%
2019/05/03	8	27.57	0	0.00	27.60	8	9,300	0.09%
2019/05/02	1	27.50	1	27.20	27.35	0	9,345	0.00%
2019/04/30	2	26.90	0	0.00	27.20	2	9,520	0.02%
2019/04/29	5	26.71	0	0.00	26.60	5	9,689	0.05%
2019/04/26	6	27.46	1	27.75	27.30	5	9,797	0.05%
2019/04/25	1	28.05	5	27.90	28.10	-4	10,130	-0.04%
2019/04/24	0	0.00	4	28.70	28.35	-4	10,373	-0.04%
2019/04/23	0	0.00	1	28.50	28.75	-1	10,579	-0.01%
2019/04/22	4	29.03	0	0.00	28.80	4	10,535	0.04%
2019/04/19	5	29.00	0	0.00	28.90	5	10,523	0.05%
2019/04/18	12	29.05	7	29.16	28.65	5	10,517	0.05%
2019/04/17	4	29.76	5	29.93	29.85	-1	10,458	-0.01%
2019/04/16	0	0.00	1	29.40	30.15	-1	10,576	-0.01%
2019/04/15	61.2	29.65	63	29.26	29.25	-1.8	10,637	-0.02%
2019/04/12	33	30.14	16	29.58	29.05	17	10,596	0.16%
2019/04/11	238	30.70	259	30.76	30.70	-21	10,145	-0.21%	大買/大賣/
2019/04/10	12	28.56	14	28.46	28.55	-2	9,180	-0.02%
2019/04/09	2	27.98	5	28.01	27.85	-3	9,094	-0.03%
2019/04/08	10	27.86	2	27.78	27.50	8	9,061	0.09%
2019/04/03	6	27.78	3	27.85	27.60	3	9,079	0.03%
2019/04/01	0	0.00	5	27.27	27.30	-5	9,101	-0.05%
2019/03/29	0	0.00	1	26.75	26.65	-1	9,054	-0.01%
2019/03/27	8	26.59	9	26.78	26.90	-1	9,489	-0.01%
2019/03/26	1	26.20	1	26.10	26.05	0	9,577	0.00%
2019/03/25	2	26.05	1	26.20	26.10	1	9,814	0.01%
2019/03/22	4	27.63	4	27.54	27.15	0	9,900	0.00%
2019/03/21	10	27.31	8	27.31	27.55	2	10,038	0.02%
2019/03/20	1	26.65	1	26.90	26.55	0	10,738	0.00%
2019/03/19	5	26.61	3	26.70	26.70	2	10,914	0.02%
2019/03/18	7	26.30	9	26.79	26.25	-2	10,916	-0.02%
2019/03/15	11	27.39	0	0.00	27.15	11	10,826	0.10%
2019/03/14	4	27.74	2	28.00	27.70	2	10,870	0.02%
2019/03/13	1	28.15	0	0.00	28.00	1	11,142	0.01%
2019/03/12	7	27.99	0	0.00	27.70	7	11,336	0.06%
2019/03/11	0	0.00	22	27.35	27.50	-22	11,605	-0.19%
2019/03/08	7	27.93	9	27.77	27.70	-2	12,319	-0.02%
2019/03/07	2	28.80	1	28.50	28.50	1	13,170	0.01%
2019/03/06	1	28.65	1	28.65	28.70	0	13,509	0.00%
2019/03/05	3	28.80	0	0.00	28.75	3	13,769	0.02%
2019/03/04	7	28.96	1	29.30	29.30	6	13,904	0.04%
2019/02/27	9	28.58	3	28.62	28.75	6	13,919	0.04%
2019/02/26	84	29.98	1	29.50	29.45	83	13,911	0.60%
2019/02/25	23	30.22	0	0.00	30.25	23	13,990	0.16%
2019/02/22	1	30.35	0	0.00	30.10	1	14,172	0.01%
2019/02/21	22	29.91	1	30.15	30.20	21	14,153	0.15%
2019/02/20	32	30.26	0	0.00	30.15	32	14,199	0.23%
2019/02/19	3	30.28	4	30.26	30.15	-1	14,224	-0.01%
2019/02/18	70	30.06	2	29.85	29.95	68	14,215	0.48%
2019/02/15	15	31.87	10	31.60	31.00	5	14,082	0.04%
2019/02/14	24	31.42	3	31.47	31.25	21	13,848	0.15%
2019/02/13	2	32.18	7	31.69	31.35	-5	13,838	-0.04%
2019/02/12	14	30.97	13	31.10	31.30	1	13,648	0.01%
2019/02/11	14	30.31	75	30.92	31.15	-61	13,564	-0.45%
2019/01/30	2	28.68	3	28.88	28.55	-1	13,213	-0.01%
2019/01/29	7	28.81	11	28.89	28.90	-4	13,385	-0.03%
2019/01/28	7	29.11	14	29.14	29.00	-7	13,834	-0.05%
2019/01/25	1	28.65	3	28.73	28.75	-2	14,039	-0.01%
2019/01/24	16	28.93	13	28.84	28.40	3	14,141	0.02%
2019/01/23	3	28.02	3	28.17	28.25	0	13,989	0.00%
2019/01/22	17	28.44	14	28.93	28.10	3	14,086	0.02%
2019/01/21	8	29.14	4	29.23	28.80	4	13,979	0.03%
2019/01/18	4	28.65	9	28.78	29.05	-5	13,906	-0.04%
2019/01/17	11	28.79	16	29.09	28.40	-5	13,893	-0.04%
2019/01/16	11	28.20	33	28.14	28.95	-22	13,553	-0.16%
2019/01/15	28	27.52	22	27.40	27.05	6	13,306	0.05%
2019/01/11	4	26.45	1	26.55	26.40	3	13,213	0.02%
2019/01/10	1	26.75	1.3	26.51	26.85	-0.3	13,196	0.00%
2019/01/09	7	27.28	9	27.02	26.40	-2	13,169	-0.02%
2019/01/08	39	27.22	32	27.08	26.75	7	13,080	0.05%
2019/01/07	7.3	26.39	8	26.38	26.85	-0.7	12,900	-0.01%
2019/01/04	24	24.08	20	24.24	24.45	4	12,832	0.03%
2019/01/03	1	25.95	4	25.63	25.45	-3	12,756	-0.02%
2019/01/02	1	25.75	6	25.91	25.70	-5	12,860	-0.04%
2018/12/28	7	25.48	3	25.38	25.45	4	12,985	0.03%
2018/12/27	4	25.73	7	25.76	25.45	-3	13,109	-0.02%
2018/12/26	6	25.63	6	25.65	24.95	0	13,064	0.00%
2018/12/25	58	25.47	11	25.57	25.60	47	13,032	0.36%
2018/12/24	14	26.61	18	26.53	26.50	-4	12,977	-0.03%
2018/12/22	3	26.37	2	26.38	26.25	1	13,007	0.01%
2018/12/21	11	26.53	62	25.93	26.95	-51	13,020	-0.39%
2018/12/20	10	25.46	9	25.42	25.65	1	12,743	0.01%
2018/12/19	10	25.86	32	25.99	25.45	-22	12,634	-0.17%
2018/12/18	12	26.09	13	26.07	26.00	-1	12,559	-0.01%
2018/12/17	4	27.49	5	27.49	27.25	-1	12,402	-0.01%
2018/12/14	23	27.74	17	27.65	27.70	6	12,378	0.05%
2018/12/13	227	29.47	170	30.15	28.80	57	12,204	0.47%	大買/大賣/
2018/12/12	1	28.70	16	29.04	29.70	-15	11,430	-0.13%
2018/12/11	18	26.89	4	27.06	27.00	14	11,257	0.12%
2018/12/10	6	27.17	1	27.45	26.70	5	11,295	0.04%
2018/12/07	8	28.08	12	28.20	28.10	-4	11,245	-0.04%
2018/12/06	54	28.60	178	27.54	27.55	-124	11,175	-1.11%	大賣/鉅額交易
2018/12/05	95	30.58	17	30.34	30.25	78	10,997	0.71%
2018/12/04	79	31.12	48	31.43	31.50	31	10,949	0.28%
2018/12/03	31	32.25	72	31.93	31.90	-41	10,750	-0.38%
2018/11/30	58	30.43	26	29.90	31.25	32	10,080	0.32%
2018/11/29	2	26.73	23	28.09	28.45	-21	9,212	-0.23%
2018/11/28	9	25.90	13	25.72	25.90	-4	8,915	-0.04%
2018/11/27	4	24.50	9	24.55	24.80	-5	8,751	-0.06%
2018/11/26	11	23.82	4	23.84	23.75	7	8,657	0.08%
2018/11/23	16	23.53	25	23.69	23.45	-9	8,811	-0.10%
2018/11/22	13	24.64	1	25.95	24.25	12	9,015	0.13%
2018/11/21	85	26.01	0	0.00	25.55	85	8,951	0.95%
2018/11/20	4	25.61	6	25.48	25.75	-2	8,885	-0.02%
2018/11/19	9	25.32	14	25.56	25.65	-5	8,898	-0.06%
2018/11/16	2	24.60	15	24.81	24.60	-13	9,020	-0.14%
2018/11/15	2	24.43	1	24.15	24.45	1	9,163	0.01%
2018/11/14	0	0.00	2	24.28	24.10	-2	9,169	-0.02%
2018/11/13	1	23.40	2	23.58	24.15	-1	9,201	-0.01%
2018/11/12	9	23.92	9	23.78	24.10	0	9,232	0.00%
2018/11/09	8	23.74	2	23.75	23.80	6	9,218	0.07%
2018/11/08	10	25.10	3	25.43	24.65	7	9,232	0.08%
2018/11/07	19	24.95	12	25.22	25.80	7	9,204	0.08%
2018/11/06	9	24.82	4	25.94	24.30	5	9,220	0.05%
2018/11/05	22	26.69	18	26.70	25.75	4	9,225	0.04%
2018/11/02	1	24.80	10	25.67	26.00	-9	8,734	-0.10%
2018/11/01	10	23.04	11	23.63	23.65	-1	8,434	-0.01%
2018/10/31	6	21.66	18	21.96	22.25	-12	8,304	-0.14%
2018/10/30	1	20.90	2	20.95	21.00	-1	8,139	-0.01%
2018/10/29	3	20.40	1	20.60	20.30	2	8,095	0.02%
2018/10/26	3	20.32	6	20.30	20.30	-3	8,223	-0.04%
2018/10/25	12	20.78	0	0.00	20.75	12	8,232	0.15%
2018/10/22	0	0.00	1	23.95	23.90	-1	8,524	-0.01%
2018/10/19	12	22.93	5	23.00	23.25	7	8,669	0.08%
2018/10/18	5	24.35	7.3	24.76	24.50	-2.3	8,841	-0.03%
2018/10/17	3	24.25	1	24.50	24.25	2	8,960	0.02%
2018/10/16	7	24.71	7	25.14	24.50	0	9,063	0.00%
2018/10/15	2	24.20	1	24.25	24.75	1	9,181	0.01%
2018/10/12	6	23.52	3	23.78	24.05	3	9,501	0.03%
2018/10/11	2	23.05	0	0.00	23.05	2	9,716	0.02%
2018/10/09	42	25.92	3	25.83	25.60	39	9,883	0.39%
2018/10/08	75	27.94	1	28.30	26.30	74	9,900	0.75%
2018/10/05	9	28.99	110	28.65	28.60	-101	9,810	-1.03%	大賣/鉅額交易
2018/10/04	3	32.25	71	31.65	31.75	-68	9,787	-0.69%
2018/10/03	3	32.48	1	33.20	32.05	2	9,966	0.02%
2018/10/02	2	33.70	2	33.60	33.40	0	10,174	0.00%
2018/10/01	0	0.00	2	33.65	33.00	-2	10,261	-0.02%
2018/09/28	5	32.34	20	32.35	32.35	-15	10,444	-0.14%
2018/09/27	66	34.10	12	33.38	33.30	54	10,643	0.51%
2018/09/26	3	33.72	1	33.65	33.65	2	10,919	0.02%
2018/09/25	12	33.66	6	33.63	33.95	6	11,420	0.05%
2018/09/21	9	32.52	9	32.74	32.85	0	11,721	0.00%
2018/09/20	4	32.94	4	31.38	31.60	0	11,692	0.00%
2018/09/19	10	33.83	5	33.95	33.20	5	11,730	0.04%
2018/09/18	0	0.00	1	33.35	33.20	-1	11,875	-0.01%
2018/09/17	5	34.16	0	0.00	34.35	5	11,951	0.04%
2018/09/14	15	34.63	13	34.74	34.65	2	12,053	0.02%
2018/09/13	6	33.59	1	34.95	33.45	5	12,211	0.04%
2018/09/12	2	33.88	5	33.96	33.95	-3	12,365	-0.02%
2018/09/11	30	33.52	10	34.55	34.10	20	12,775	0.16%
2018/09/10	6	34.58	23	33.74	33.50	-17	12,938	-0.13%
2018/09/07	0	0.00	1	37.10	37.20	-1	13,031	-0.01%
2018/09/06	2	38.90	2	38.50	38.20	0	13,277	0.00%
2018/09/05	3	39.70	1	40.55	39.70	2	13,695	0.01%
2018/09/04	23	40.83	0	0.00	40.35	23	14,177	0.16%
2018/09/03	4	40.83	2	40.60	38.80	2	14,395	0.01%
2018/08/31	2	41.25	0	0.00	41.65	2	14,562	0.01%
2018/08/30	98	41.85	100	41.86	41.85	-2	14,713	-0.01%
2018/08/29	12	41.21	26	40.98	40.90	-14	14,755	-0.09%
2018/08/27	1	39.65	5	39.43	39.60	-4	15,665	-0.03%
2018/08/24	5	37.25	7	37.68	38.35	-2	16,260	-0.01%
2018/08/23	19	38.70	3	38.57	37.90	16	16,866	0.09%
2018/08/22	13	38.86	16	38.10	39.20	-3	17,355	-0.02%
2018/08/21	1	37.05	11	37.03	37.20	-10	17,414	-0.06%
2018/08/20	7	36.49	0	0.00	36.05	7	17,824	0.04%
2018/08/17	2	37.80	1	38.40	37.05	1	18,015	0.01%
2018/08/16	8	37.73	20	38.02	37.80	-12	18,146	-0.07%
2018/08/15	15	37.82	18	38.11	37.40	-3	18,284	-0.02%
2018/08/14	22	38.24	16	38.66	39.20	6	18,368	0.03%
2018/08/13	8	38.27	3	38.90	37.45	5	18,516	0.03%
2018/08/10	17	42.59	14	41.97	41.00	3	18,671	0.02%
2018/08/09	1	44.70	0	0.00	44.70	1	18,662	0.01%
2018/08/08	0	0.00	1	46.00	44.60	-1	19,369	-0.01%
2018/08/07	5	45.25	0	0.00	45.30	5	19,748	0.03%
2018/08/06	1	44.60	0	0.00	44.50	1	19,966	0.01%
2018/08/03	15	44.57	3	44.30	45.10	12	20,087	0.06%
2018/08/02	4	43.46	14	44.46	43.25	-10	20,151	-0.05%
2018/08/01	4	46.60	1	46.55	46.35	3	20,139	0.01%
2018/07/31	2	47.10	2	46.78	47.00	0	20,239	0.00%
2018/07/30	6	48.20	2	47.98	46.45	4	20,574	0.02%
2018/07/27	9	48.54	31	48.32	48.65	-22	20,620	-0.11%
2018/07/26	35	47.32	3	46.93	47.65	32	20,598	0.16%
2018/07/25	114	47.36	125	47.13	47.10	-11	20,590	-0.05%	大買/大賣/
2018/07/24	12	44.36	0	0.00	44.95	12	20,477	0.06%
2018/07/23	6	43.58	16	43.44	43.50	-10	20,442	-0.05%
2018/07/20	12	44.78	25	44.81	43.50	-13	20,453	-0.06%
2018/07/19	26	44.65	12	44.37	44.80	14	20,503	0.07%
2018/07/18	8	46.38	4	48.95	45.85	4	20,485	0.02%
2018/07/17	20	51.27	13	51.39	50.90	7	20,276	0.03%
2018/07/16	8	50.06	9	50.31	49.65	-1	20,265	0.00%
2018/07/13	3	52.40	3	52.80	52.00	0	20,283	0.00%
2018/07/12	1	52.30	19	51.82	52.60	-18	20,531	-0.09%
2018/07/11	13	53.11	2	53.15	51.80	11	20,832	0.05%
2018/07/10	9	53.06	28	53.04	52.40	-19	20,859	-0.09%
2018/07/09	3	55.17	13	54.63	54.00	-10	20,861	-0.05%
2018/07/06	20	56.92	6	57.22	55.50	14	20,896	0.07%
2018/07/05	3	59.13	30	57.85	57.90	-27	20,969	-0.13%
2018/07/04	15	60.30	3	62.17	59.30	12	20,875	0.06%
2018/07/03	28	61.58	29	61.41	61.50	-1	20,903	0.00%
2018/07/02	27	59.72	29	60.04	59.30	-2	20,719	-0.01%
2018/06/29	6	57.18	9	57.42	57.00	-3	20,522	-0.01%
2018/06/28	8	56.75	6	56.92	55.80	2	20,679	0.01%
2018/06/27	13	58.79	11	58.93	57.60	2	21,421	0.01%
2018/06/26	5	56.66	1	55.80	57.60	4	21,661	0.02%
2018/06/25	5	57.72	72	58.59	56.70	-67	22,331	-0.30%
2018/06/22	134	58.90	73	59.72	58.40	61	22,758	0.27%	大買/
2018/06/21	30	58.72	13	59.09	57.80	17	22,747	0.07%
2018/06/20	70	58.20	51	58.65	57.60	19	22,667	0.08%
2018/06/19	13	57.91	9	58.47	57.00	4	22,460	0.02%
2018/06/15	16	60.81	3	61.20	59.50	13	22,427	0.06%
2018/06/14	22	60.11	33	60.35	59.60	-11	22,244	-0.05%
2018/06/13	41	61.24	29	60.89	58.70	12	21,992	0.05%
2018/06/12	56	62.57	69	62.92	65.10	-13	21,603	-0.06%
2018/06/11	26	60.48	16	60.19	60.00	10	21,153	0.05%
2018/06/08	21	61.43	7	60.17	59.60	14	21,069	0.07%
2018/06/07	7	61.13	11	60.45	59.80	-4	20,875	-0.02%
2018/06/06	25	61.41	19	61.79	60.60	6	20,827	0.03%
2018/06/05	39	62.08	67	63.13	60.60	-28	21,042	-0.13%
2018/06/04	154	67.97	141	66.96	64.40	13	20,988	0.06%	大買/大賣/
2018/06/01	80	64.57	56.5	64.71	66.60	23.5	20,470	0.11%
2018/05/31	94	64.16	87.7	63.85	60.60	6.3	19,774	0.03%
2018/05/30	53	59.98	147	60.52	61.20	-94	19,175	-0.49%	大賣/
2018/05/29	14	57.66	12	56.58	57.20	2	18,789	0.01%
2018/05/28	28	56.05	21	57.90	56.70	7	18,734	0.04%
2018/05/25	6	53.55	40	53.67	53.80	-34	18,330	-0.19%
2018/05/24	16	52.07	6	51.62	51.80	10	18,130	0.06%
2018/05/23	16	50.11	12	50.58	50.10	4	18,104	0.02%
2018/05/22	22	51.14	20	51.65	50.70	2	17,897	0.01%
2018/05/21	12	51.52	4	51.50	50.60	8	17,741	0.05%
2018/05/18	67	53.54	25	53.28	52.10	42	17,470	0.24%
2018/05/17	23	58.53	21.2	57.69	57.30	1.8	17,203	0.01%
2018/05/16	59	59.63	63	59.09	58.20	-4	17,002	-0.02%
2018/05/15	23	57.57	33	58.38	59.10	-10	16,351	-0.06%
2018/05/14	14	53.58	23	53.53	53.80	-9	16,107	-0.06%
2018/05/11	9	51.40	14	51.56	50.60	-5	15,878	-0.03%
2018/05/10	43	52.84	20	52.67	52.60	23	15,750	0.15%
2018/05/09	6.3	51.40	6	52.05	51.10	0.3	15,652	0.00%
2018/05/08	32	53.06	24	52.80	51.60	8	15,544	0.05%
2018/05/07	21	52.72	33	53.52	54.00	-12	15,424	-0.08%
2018/05/04	10	51.05	41	50.06	51.00	-31	15,013	-0.21%
2018/05/03	3	48.50	14	49.01	48.50	-11	14,859	-0.07%
2018/05/02	30	48.93	8	49.31	48.10	22	15,094	0.15%
2018/04/30	9	49.45	12	49.75	50.50	-3	15,025	-0.02%
2018/04/27	16	48.31	6	48.30	48.65	10	15,052	0.07%
2018/04/26	2	47.65	8.3	47.53	47.80	-6.3	15,154	-0.04%
2018/04/25	11.6	48.03	5	48.72	46.90	6.6	15,449	0.04%
2018/04/24	27	45.97	39	46.28	47.75	-12	15,601	-0.08%
2018/04/23	3	48.92	7	49.61	47.65	-4	15,674	-0.03%
2018/04/20	3	50.03	4	51.18	50.00	-1	16,131	-0.01%
2018/04/19	8	49.54	6	49.70	49.90	2	16,878	0.01%
2018/04/18	12	49.03	9.3	48.16	49.05	2.7	16,811	0.02%
2018/04/17	21.3	48.85	9	48.47	47.55	12.3	16,604	0.07%
2018/04/16	8	53.08	4	53.10	52.70	4	16,259	0.02%
2018/04/13	9.2	54.01	25	54.63	54.60	-15.8	16,165	-0.10%
2018/04/12	33	55.90	33	55.98	55.90	0	16,055	0.00%
2018/04/11	22	55.55	50	56.02	57.30	-28	16,235	-0.17%
2018/04/10	5	53.12	8.8	52.85	52.40	-3.8	16,328	-0.02%
2018/04/09	39	56.16	24	56.93	54.00	15	16,599	0.09%
2018/04/03	19	52.79	45	52.77	55.50	-26	16,941	-0.15%
2018/04/02	19	50.81	31	50.26	50.60	-12	16,618	-0.07%
2018/03/31	38	50.67	34	50.75	49.80	4	16,814	0.02%
2018/03/30	81.1	50.31	85	50.83	49.50	-3.9	16,775	-0.02%
2018/03/29	28	47.52	19	47.11	48.35	9	15,886	0.06%
2018/03/28	73	46.89	64	46.75	46.50	9	15,454	0.06%
2018/03/27	73	44.83	83.7	45.65	46.40	-10.7	14,681	-0.07%
2018/03/26	9	40.97	27.1	41.14	42.20	-18.1	14,229	-0.13%
2018/03/23	20	39.79	9	39.84	39.50	11	14,181	0.08%
2018/03/22	44.5	42.67	36	41.30	41.00	8.5	14,100	0.06%
2018/03/21	16	41.22	26	41.04	42.00	-10	13,843	-0.07%
2018/03/20	10	40.24	7	40.30	39.75	3	13,608	0.02%
2018/03/19	6	40.45	7	40.61	40.45	-1	13,536	-0.01%
2018/03/16	6	40.20	2	40.25	39.60	4	13,452	0.03%
2018/03/15	6	39.59	0	0.00	39.70	6	13,402	0.04%
2018/03/14	24	41.19	37	40.60	40.30	-13	13,392	-0.10%
2018/03/13	4.1	39.99	6	40.06	39.85	-2	13,261	-0.01%
2018/03/12	6	40.13	18	40.26	40.20	-12	13,267	-0.09%
2018/03/09	43	40.30	29	40.75	39.40	14	13,276	0.11%
2018/03/08	45	39.68	47.1	39.69	40.65	-2.1	13,007	-0.02%
2018/03/07	23	38.40	40	39.10	37.80	-17	12,640	-0.13%
2018/03/06	1	38.00	9	38.12	37.75	-8	12,779	-0.06%
2018/03/05	8	38.34	11	38.24	37.50	-3	13,422	-0.02%
2018/03/02	45	39.71	24	39.58	39.10	21	13,869	0.15%
2018/03/01	27	38.47	24	38.82	39.40	3	13,587	0.02%
2018/02/27	4	37.69	24	38.05	37.00	-20	13,458	-0.15%
2018/02/26	5	37.88	7	38.14	37.65	-2	13,563	-0.01%
2018/02/23	14.7	37.55	23	37.87	37.65	-8.3	13,544	-0.06%
2018/02/22	3	35.43	1	35.65	35.65	2	13,578	0.01%
2018/02/21	7	35.09	2	35.18	35.50	5	13,554	0.04%
2018/02/12	1	33.10	6	33.29	33.90	-5	13,482	-0.04%
2018/02/09	13	30.53	10	31.22	31.85	3	13,447	0.02%
2018/02/08	4	33.64	0	0.00	33.20	4	13,354	0.03%
2018/02/07	1	34.40	6	34.28	34.60	-5	13,440	-0.04%
2018/02/06	13	33.23	13.7	32.74	32.35	-0.7	13,389	0.00%
2018/02/05	5	35.07	2	34.93	35.80	3	13,266	0.02%
2018/02/02	3	36.60	3	37.08	36.30	0	13,266	0.00%
2018/02/01	8	36.94	6	37.20	36.60	2	13,289	0.02%
2018/01/31	3	36.57	1	36.75	36.45	2	13,308	0.02%
2018/01/30	54	38.01	53	37.23	36.90	1	13,336	0.01%
2018/01/29	16	38.57	3	39.15	38.25	13	13,305	0.10%
2018/01/26	10	37.57	4	38.08	38.95	6	13,367	0.04%
2018/01/25	86.1	39.99	89.2	38.44	37.90	-3.2	13,386	-0.02%
2018/01/24	22	38.81	22	38.87	38.70	0	13,297	0.00%
2018/01/23	39	38.94	46	39.00	38.30	-7	13,411	-0.05%
2018/01/22	40.1	39.59	35	39.58	39.40	5.1	13,872	0.04%
2018/01/19	48	39.91	38	39.63	39.90	10	14,166	0.07%
2018/01/18	18	39.34	32	39.52	38.90	-14	13,806	-0.10%
2018/01/17	82.2	39.07	92	39.42	39.70	-9.8	13,511	-0.07%
2018/01/16	14	38.13	11	38.07	38.55	3	13,081	0.02%
2018/01/15	323	37.77	324	35.33	38.10	-1	12,653	-0.01%	大買/大賣/
2018/01/12	6	35.33	15	35.02	34.65	-9	11,733	-0.08%
2018/01/11	62	34.43	63	34.10	34.10	-1	11,646	-0.01%
2018/01/10	11	33.60	8	33.40	33.40	3	11,639	0.03%
2018/01/09	11	34.03	2	34.38	33.95	9	11,694	0.08%
2018/01/08	1	35.30	2	35.40	34.35	-1	11,867	-0.01%
2018/01/05	21	35.98	31.1	36.07	36.15	-10.1	11,897	-0.09%
2018/01/04	25	35.03	20	34.87	35.30	5	11,835	0.04%
2018/01/03	25	33.90	15	33.80	33.55	10	11,730	0.09%
2018/01/02	77	31.97	99	32.40	32.40	-22	11,342	-0.19%