強茂 (2481)-元大-北府券商分點個股進出

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
53.8
漲跌
▼3.0
漲幅
-5.28%
成交量
2,291張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:30

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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/04/19	0.3	54.85	0	0.00	53.80	0.3	1,403	0.02%
2024/04/18	0	56.70	0	0.00	56.80	0	1,389	0.00%
2024/04/16	1	55.30	0	0.00	55.80	1	1,411	0.07%
2024/04/15	0	0.00	6	58.85	58.30	-6	1,390	-0.43%
2024/04/12	1	59.40	7	59.06	59.40	-6	1,385	-0.43%
2024/04/11	1.1	59.70	0	0.00	59.70	1.1	1,380	0.08%
2024/04/10	10.1	59.65	2	59.80	59.70	8.1	1,397	0.58%
2024/04/09	0	58.60	0	0.00	59.20	0	1,436	0.00%
2024/04/08	3	59.03	0	0.00	59.10	3	1,462	0.21%
2024/04/03	1	58.10	0	0.00	58.20	1	1,459	0.07%
2024/04/02	1	57.40	0	0.00	57.80	1	1,479	0.07%
2024/03/27	0	0.00	7	58.17	57.70	-7	1,591	-0.44%
2024/03/25	1.1	57.82	0	0.00	57.80	1.1	1,625	0.07%
2024/03/22	0	0.00	3	57.57	57.70	-3	1,668	-0.18%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/20	2	57.10	1	56.60	57.10	1	2,165	0.05%
2024/03/19	1.1	56.71	0	0.00	56.50	1.1	2,247	0.05%
2024/03/18	5	56.50	0	0.00	56.90	5	2,253	0.22%
2024/03/15	1	57.22	0	0.00	57.10	1	2,284	0.05%
2024/03/12	2	59.80	1	59.80	59.70	1	2,355	0.04%
2024/03/11	0.1	59.10	0	0.00	59.00	0.1	2,378	0.00%
2024/03/08	0.3	60.50	0	0.00	59.20	0.3	2,410	0.01%
2024/03/07	1.2	60.27	2	60.00	60.30	-0.8	2,431	-0.03%
2024/03/06	1	60.80	2	61.40	60.90	-1	2,561	-0.04%
2024/03/04	0.1	61.92	0	0.00	61.50	0.1	2,886	0.00%
2024/03/01	0	62.20	0	0.00	62.00	0	2,874	0.00%
2024/02/27	0.1	62.40	0.1	62.20	62.00	0	2,876	0.00%
2024/02/26	0	62.60	2	62.80	62.90	-2	2,878	-0.07%
2024/02/23	0	0.00	1	62.80	62.20	-1	2,878	-0.03%
2024/02/22	0	63.50	0	0.00	63.10	0	2,893	0.00%
2024/02/20	0	63.80	0	0.00	62.90	0	2,896	0.00%
2024/02/16	1	63.30	0	0.00	63.30	1	2,896	0.03%
2024/02/15	0.2	61.75	0	0.00	61.90	0.2	2,889	0.01%
2024/02/05	0	0.00	1	61.20	61.20	-1	2,888	-0.03%
2024/02/02	0	61.90	0	0.00	61.80	0	2,901	0.00%
2024/02/01	0.1	61.90	0.1	61.80	61.70	0	2,905	0.00%
2024/01/31	2	62.10	0	0.00	61.90	2	2,903	0.07%
2024/01/30	1	62.90	0	0.00	62.50	1	2,888	0.03%
2024/01/29	2.1	63.30	0	0.00	63.40	2.1	2,880	0.07%
2024/01/26	0.1	63.60	0	0.00	63.30	0.1	2,879	0.00%
2024/01/25	0.1	63.50	0	0.00	63.50	0.1	2,885	0.00%
2024/01/22	1.1	63.71	5	63.70	63.90	-3.9	2,893	-0.13%
2024/01/19	3	63.00	0	0.00	63.00	3	2,895	0.10%
2024/01/18	2	62.70	0	0.00	62.70	2	2,899	0.07%
2024/01/17	4	64.30	1	63.70	63.10	3	2,895	0.10%
2024/01/16	0	0.00	2	63.20	64.80	-2	2,802	-0.07%
2024/01/12	0.1	63.40	0	0.00	63.10	0.1	2,793	0.00%
2024/01/11	0	0.00	1	63.60	63.90	-1	2,783	-0.04%
2024/01/10	7.1	62.81	0	0.00	62.90	7.1	2,804	0.25%
2024/01/08	0	0.00	1	65.30	64.90	-1	2,771	-0.04%
2024/01/05	1	65.10	8	65.13	64.70	-7	2,770	-0.25%
2024/01/04	0.1	65.00	2	64.90	65.00	-1.9	2,764	-0.07%
2024/01/03	16	65.45	0	0.00	65.70	16	2,741	0.58%
2024/01/02	4	66.85	1	66.60	66.60	3	2,686	0.11%
2023/12/29	7	67.31	0	0.00	67.30	7	2,646	0.26%
2023/12/28	4	68.13	1	68.70	67.80	3	2,629	0.11%
2023/12/27	3	68.73	0	0.00	68.50	3	2,589	0.12%
2023/12/25	0	0.00	3	70.67	69.30	-3	2,552	-0.12%
2023/12/20	1	69.90	2	69.30	68.60	-1	2,439	-0.04%
2023/12/19	2	68.00	2	68.50	68.50	0	2,392	0.00%
2023/12/18	2	71.09	8	70.31	69.30	-6	2,342	-0.26%
2023/12/15	4	71.55	13	72.19	69.30	-9	2,231	-0.40%
2023/12/14	3	69.23	6	70.28	70.30	-3	1,847	-0.16%
2023/12/13	0	0.00	4	68.55	68.30	-4	1,755	-0.23%
2023/12/12	7	68.46	1.5	69.07	69.00	5.6	1,771	0.31%
2023/12/11	0	0.00	6	69.00	69.00	-6	1,776	-0.34%
2023/12/08	12	68.24	5	68.88	68.60	7	1,714	0.41%
2023/12/06	1	67.80	0	0.00	67.90	1	1,696	0.06%
2023/12/05	5	68.00	6	68.30	68.70	-1	1,673	-0.06%
2023/12/04	1	69.30	1	69.00	68.50	0	1,630	0.00%
2023/12/01	3	70.53	2	69.50	70.20	1	1,573	0.06%
2023/11/30	5	68.74	4	70.63	70.70	1	1,431	0.07%
2023/11/29	3	65.97	1	65.70	65.90	2	1,156	0.17%
2023/11/24	0	0.00	2	64.45	63.90	-2	1,137	-0.18%
2023/11/21	0	0.00	1	63.60	63.70	-1	1,146	-0.09%
2023/11/17	1	61.90	1	61.80	62.10	0	1,144	0.00%
2023/11/16	1	61.30	0	0.00	61.60	1	1,148	0.09%
2023/11/15	0	0.00	2	61.45	61.60	-2	1,156	-0.17%
2023/11/14	0	0.00	1	60.10	59.80	-1	1,161	-0.09%
2023/11/13	0.1	59.90	0	0.00	59.70	0.1	1,189	0.01%
2023/11/10	1	60.30	0	0.00	59.90	1	1,207	0.08%
2023/11/09	0	0.00	10	61.20	60.80	-10	1,210	-0.83%
2023/11/07	1	61.80	0	0.00	61.80	1	1,291	0.08%
2023/11/06	0	0.00	8	61.63	62.00	-8	1,393	-0.57%
2023/11/01	1	60.00	6	60.05	60.00	-5	1,499	-0.33%
2023/10/31	0	0.00	3	59.50	59.60	-3	1,525	-0.20%
2023/10/20	2	60.65	1	60.20	61.80	1	1,961	0.05%
2023/10/19	1	62.90	0	0.00	63.00	1	2,055	0.05%
2023/10/18	6	62.82	0	0.00	63.20	6	2,129	0.28%
2023/10/16	0	0.00	10	64.30	63.30	-10	2,403	-0.42%
2023/10/13	3	64.37	0	65.20	64.40	3	2,994	0.10%
2023/10/12	0	0.00	2	64.50	64.70	-2	3,391	-0.06%
2023/10/06	0	0.00	1	64.30	64.60	-1	3,894	-0.03%
2023/10/04	0	0.00	2	63.55	63.80	-2	5,391	-0.04%
2023/10/03	1	64.60	0	0.00	64.40	1	5,595	0.02%
2023/10/02	2	64.70	0	0.00	64.60	2	5,621	0.04%
2023/09/22	1	64.30	0.5	64.10	64.50	0.5	5,702	0.01%
2023/09/21	0	0.00	0.1	64.50	64.00	-0.1	5,704	0.00%
2023/09/19	1	66.50	1	66.40	65.80	0	5,784	0.00%
2023/09/18	1	67.20	4	67.25	67.10	-3	5,793	-0.05%
2023/09/15	4	66.48	1	65.90	66.40	3	5,809	0.05%
2023/09/14	24	66.75	1	67.10	67.20	23	5,800	0.40%
2023/09/12	2	65.80	0	0.00	65.80	2	5,816	0.03%
2023/09/11	0	0.00	1	64.80	64.80	-1	5,816	-0.02%
2023/09/07	0	0.00	0.1	65.30	64.70	-0.1	5,837	0.00%
2023/09/05	1	65.50	1	66.10	65.80	0	5,961	0.00%
2023/09/04	1	65.10	1	63.90	64.90	0	5,958	0.00%
2023/09/01	3	64.37	1	64.60	64.30	2	5,963	0.03%
2023/08/30	1.6	63.85	0	0.00	64.00	1.6	6,007	0.03%
2023/08/25	0	0.00	4	62.55	62.20	-4	6,093	-0.07%
2023/08/24	3	62.73	0	0.00	62.60	3	6,106	0.05%
2023/08/23	0	0.00	2	62.20	62.30	-2	6,159	-0.03%
2023/08/22	3	63.07	1	62.40	62.10	2	6,172	0.03%
2023/08/18	0	0.00	2	63.80	63.10	-2	6,202	-0.03%
2023/08/17	1	64.20	0.1	64.10	64.40	1	6,202	0.02%
2023/08/16	3	62.60	0	0.00	62.50	3	6,180	0.05%
2023/08/15	2	63.25	0	0.00	63.10	2	6,199	0.03%
2023/08/14	2.2	63.04	0	0.00	62.60	2.2	6,204	0.03%
2023/08/11	2.1	66.12	1	65.20	65.20	1.1	6,171	0.02%
2023/08/10	2	67.05	3	67.00	66.80	-1	6,139	-0.02%
2023/08/09	4	70.25	0	0.00	70.30	4	6,052	0.07%
2023/08/07	1	70.40	2	72.10	72.90	-1	5,999	-0.02%
2023/08/04	3	70.70	20	70.40	71.30	-17	6,010	-0.28%
2023/08/02	3	72.03	1	71.90	71.70	2	6,010	0.03%
2023/08/01	8	73.74	2	73.45	73.50	6	5,947	0.10%
2023/07/31	3	73.13	1	72.80	72.70	2	5,894	0.03%
2023/07/28	0	0.00	9	74.63	74.80	-9	5,830	-0.16%
2023/07/27	1	77.50	11	77.45	77.80	-10	5,781	-0.17%
2023/07/26	5	75.82	0	0.00	75.40	5	5,704	0.09%
2023/07/25	0	0.00	5	76.80	76.50	-5	5,677	-0.09%
2023/07/24	2	77.00	0	0.00	76.30	2	5,619	0.04%
2023/07/20	4	78.83	8	78.54	78.60	-4	5,494	-0.07%
2023/07/19	11	78.38	3	78.37	77.60	8	5,426	0.15%
2023/07/18	44	81.37	21	80.31	79.90	23	5,296	0.43%
2023/07/17	8	79.81	31	78.67	80.10	-23	4,748	-0.48%
2023/07/14	26	76.79	49.2	77.29	78.00	-23.2	4,388	-0.53%
2023/07/13	57	75.74	13.4	76.00	75.20	43.6	4,225	1.03%
2023/07/12	51.6	78.80	34	77.80	76.30	17.6	4,058	0.43%
2023/07/11	24.1	77.04	52	77.67	79.00	-27.9	3,399	-0.82%
2023/07/10	5	71.54	10	71.80	71.90	-5	2,663	-0.19%
2023/07/07	3	68.40	0	0.00	68.00	3	2,516	0.12%
2023/07/06	2	70.10	3	70.10	69.60	-1	2,535	-0.04%
2023/07/05	4.1	70.20	0	0.00	70.10	4.1	2,547	0.16%
2023/07/04	2	69.00	4	69.50	69.50	-2	2,554	-0.08%
2023/07/03	3	69.80	1	69.50	69.40	2	2,600	0.08%
2023/06/30	7	69.36	0	0.00	69.30	7	2,628	0.27%
2023/06/29	0	69.10	2	69.60	69.00	-2	2,671	-0.07%
2023/06/28	2	69.25	0	0.00	68.70	2	2,814	0.07%
2023/06/27	0	0.00	1	69.60	68.90	-1	3,105	-0.03%
2023/06/21	0	0.00	2	69.40	69.30	-2	3,102	-0.06%
2023/06/20	1	67.40	1.1	68.21	68.20	-0.1	3,213	0.00%
2023/06/19	1	68.20	0	0.00	67.80	1	3,365	0.03%
2023/06/16	1	69.30	1.2	69.67	68.90	-0.2	3,404	-0.01%
2023/06/15	0	0.00	1.3	69.96	69.80	-1.3	3,655	-0.04%
2023/06/14	2	70.10	0.5	70.40	70.00	1.5	3,677	0.04%
2023/06/13	1	71.00	4	70.80	70.90	-3	3,720	-0.08%
2023/06/12	7	71.21	11	71.49	70.80	-4	3,760	-0.11%
2023/06/09	3	71.30	7	70.59	70.90	-4	3,746	-0.11%
2023/06/08	1	68.80	0	69.90	69.10	1	3,751	0.03%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/06	0	70.10	1.6	69.75	69.40	-1.6	3,969	-0.04%
2023/06/05	3	70.97	0	0.00	71.00	3	4,284	0.07%
2023/06/02	5	70.40	2.1	71.34	71.00	2.9	4,565	0.06%
2023/06/01	2	70.20	2	70.10	70.40	0	4,811	0.00%
2023/05/31	1.3	70.51	0	0.00	70.00	1.3	4,813	0.03%
2023/05/30	0	0.00	3	69.67	69.50	-3	4,805	-0.06%
2023/05/29	2.3	70.34	14	70.33	70.20	-11.7	4,800	-0.24%
2023/05/26	2	68.60	2.8	68.46	68.50	-0.8	4,761	-0.02%
2023/05/25	0	0.00	1	68.40	68.30	-1	4,755	-0.02%
2023/05/23	3	67.70	0	0.00	67.50	3	4,779	0.06%
2023/05/22	0	0.00	6	67.40	67.50	-6	4,775	-0.13%
2023/05/19	1	67.11	1	67.20	67.00	0	4,807	0.00%
2023/05/18	0	66.90	6	66.20	66.90	-6	4,852	-0.12%
2023/05/17	7	66.07	0	0.00	66.00	7	4,888	0.14%
2023/05/15	0	0.00	30	64.90	64.70	-30	4,903	-0.61%
2023/05/10	0	0.00	1	66.50	66.70	-1	5,006	-0.02%
2023/05/09	2	65.10	0	0.00	65.00	2	5,044	0.04%
2023/05/08	1	66.60	0	0.00	66.80	1	5,100	0.02%
2023/05/05	2	66.50	0	0.00	66.60	2	5,278	0.04%
2023/05/03	0	0.00	2	66.50	66.70	-2	5,474	-0.04%
2023/04/28	3	64.93	0	0.00	65.40	3	5,623	0.05%
2023/04/25	2.1	66.98	0	0.00	64.30	2.1	5,597	0.04%
2023/04/21	3	67.20	3	68.29	66.80	0	5,571	0.00%
2023/04/20	10	69.10	1	69.62	69.20	9	5,542	0.16%
2023/04/19	2	70.85	2	71.95	70.60	0	5,551	0.00%
2023/04/18	0	72.40	1	72.80	71.60	-1	5,527	-0.02%
2023/04/17	0	0.00	2	71.30	72.20	-2	5,455	-0.04%
2023/04/14	4	69.93	1	69.90	69.90	3	5,370	0.06%
2023/04/12	3	72.13	2	72.70	71.80	1	5,283	0.02%
2023/04/11	1.1	71.52	0	0.00	72.00	1.1	5,249	0.02%
2023/04/10	0.5	71.50	0	0.00	71.70	0.5	5,239	0.01%
2023/04/07	1	71.40	2	71.75	71.50	-1	5,213	-0.02%
2023/04/06	3	71.90	1.5	71.85	71.70	1.5	5,181	0.03%
2023/03/31	0.5	71.20	0	0.00	71.30	0.5	5,147	0.01%
2023/03/30	2	71.15	1	71.90	70.80	1	5,119	0.02%
2023/03/29	4	71.38	2	72.00	71.00	2	5,091	0.04%
2023/03/28	28.6	72.24	34	71.56	70.50	-5.5	4,993	-0.11%
2023/03/27	0	70.40	2	70.05	69.90	-2	4,707	-0.04%
2023/03/24	2	70.20	9	70.00	70.00	-7	4,711	-0.15%
2023/03/23	3	69.97	5	70.12	70.30	-2	4,743	-0.04%
2023/03/22	5	71.92	8	72.16	72.00	-3	4,658	-0.06%
2023/03/21	5	71.28	4	71.05	71.30	1	4,563	0.02%
2023/03/20	26	72.01	22	72.50	71.00	4	4,701	0.09%
2023/03/17	0	0.00	2	68.55	68.90	-2	4,435	-0.05%
2023/03/16	4	67.50	0	0.00	67.20	4	4,405	0.09%
2023/03/15	4	69.83	5	69.26	69.00	-1	4,388	-0.02%
2023/03/14	2	68.20	1.3	68.14	68.10	0.7	4,401	0.02%
2023/03/13	7	68.24	8	68.40	69.10	-1	4,451	-0.02%
2023/03/10	8	70.17	6	69.23	69.40	2	4,458	0.05%
2023/03/09	11	71.63	1	72.10	71.70	10	4,608	0.22%
2023/03/08	22	73.01	7.1	72.97	72.10	14.9	4,625	0.32%
2023/03/07	10	71.55	12.1	71.80	71.80	-2	4,341	-0.05%
2023/03/06	30	70.56	34	70.71	70.70	-4	4,092	-0.10%
2023/03/03	0	0.00	2	66.90	66.50	-2	3,800	-0.05%
2023/03/02	12	65.90	2	65.90	65.90	10	3,820	0.26%
2023/02/24	0	67.00	4	67.20	66.80	-4	3,849	-0.10%
2023/02/23	0	0.00	2	66.75	66.50	-2	3,851	-0.05%
2023/02/22	5	66.12	2	65.90	66.20	3	3,873	0.08%
2023/02/20	8	67.29	1	66.90	67.50	7	3,947	0.18%
2023/02/17	1	66.80	0	0.00	66.90	1	3,966	0.03%
2023/02/16	6	67.55	3	67.40	67.70	3	3,962	0.08%
2023/02/15	0	67.70	0	0.00	66.30	0	3,941	0.00%
2023/02/14	1	66.60	0	0.00	66.50	1	3,907	0.03%
2023/02/13	2	66.80	0.2	66.50	66.50	1.8	3,927	0.05%
2023/02/10	0	0.00	1	67.20	67.00	-1	3,946	-0.03%
2023/02/09	1	68.90	2	68.85	68.50	-1	3,932	-0.03%
2023/02/08	2	68.75	0	0.00	68.70	2	3,918	0.05%
2023/02/07	1	68.90	2	68.80	69.10	-1	3,901	-0.03%
2023/02/06	4.2	68.91	9.2	68.32	68.60	-5	3,895	-0.13%
2023/02/03	3.1	69.10	27.5	69.18	69.10	-24.4	3,846	-0.63%
2023/02/02	4	67.58	5	67.54	68.10	-1	3,694	-0.03%
2023/02/01	6.4	66.93	35	67.17	67.10	-28.6	3,638	-0.79%
2023/01/31	4.1	65.53	4	65.93	66.30	0.1	3,600	0.00%
2023/01/30	5.1	65.16	13	65.28	65.30	-7.9	3,581	-0.22%
2023/01/17	1	62.80	0	0.00	62.80	1	3,502	0.03%
2023/01/13	10	62.00	5	62.68	61.80	5	3,544	0.14%
2023/01/12	12	63.33	1	63.50	62.00	11	3,574	0.31%
2023/01/11	1	63.50	7	63.39	63.50	-6	3,597	-0.17%
2023/01/10	0	63.00	4	62.85	63.10	-4	3,637	-0.11%
2023/01/09	9	61.41	14	62.17	63.00	-5	3,665	-0.14%
2023/01/06	2	60.40	0	0.00	60.50	2	3,675	0.05%
2023/01/05	4	60.10	10	60.31	60.10	-6	3,756	-0.16%
2023/01/04	4	59.70	5	60.18	59.80	-1	3,793	-0.03%
2023/01/03	0	0.00	1	58.30	59.10	-1	3,826	-0.03%
2022/12/30	1	58.40	2	58.35	57.90	-1	3,839	-0.03%
2022/12/28	1	58.50	0	0.00	58.40	1	3,943	0.03%
2022/12/27	0	0.00	1	60.60	60.40	-1	3,945	-0.03%
2022/12/23	5	60.04	0	0.00	60.40	5	4,039	0.12%
2022/12/22	5	60.60	0	0.00	60.60	5	4,080	0.12%
2022/12/20	12	62.49	10	62.51	61.20	2	4,155	0.05%
2022/12/16	0	0.00	3	63.80	64.00	-3	4,209	-0.07%
2022/12/15	3	65.97	2	66.20	65.40	1	4,215	0.02%
2022/12/14	7	64.66	2	65.00	65.00	5	4,141	0.12%
2022/12/13	6	64.32	8	64.44	64.60	-2	4,113	-0.05%
2022/12/12	11	64.73	12	64.90	64.20	-1	4,051	-0.02%
2022/12/09	0	0.00	0.1	62.60	62.20	-0.1	3,860	0.00%
2022/12/07	1.1	62.55	2	62.65	62.10	-0.9	3,924	-0.02%
2022/12/06	23	65.02	2	63.95	63.50	21	3,934	0.53%
2022/12/05	6	65.30	5.1	64.82	66.00	0.9	3,979	0.02%
2022/12/02	9	65.96	8	65.71	65.70	1	4,065	0.02%
2022/12/01	11	65.88	27.2	65.82	65.60	-16.2	4,047	-0.40%
2022/11/30	2	62.75	2	62.25	63.10	0	3,926	0.00%
2022/11/29	1.1	60.60	3	60.10	60.70	-2	3,892	-0.05%
2022/11/28	7.1	61.07	5	61.20	61.30	2.1	3,919	0.05%
2022/11/25	3.1	61.07	1.1	61.21	60.40	2	4,007	0.05%
2022/11/24	1.1	60.69	3	60.60	60.70	-2	4,036	-0.05%
2022/11/22	2	58.90	0.3	59.14	58.90	1.7	4,165	0.04%
2022/11/21	6.2	60.18	1	61.40	60.30	5.2	4,361	0.12%
2022/11/18	4	60.48	3.1	61.33	60.00	0.9	4,769	0.02%
2022/11/17	2	61.50	5	61.28	61.50	-3	4,768	-0.06%
2022/11/16	5.1	59.48	3	60.10	60.40	2.1	4,782	0.04%
2022/11/15	0	0.00	11.3	59.38	59.30	-11.3	4,748	-0.24%
2022/11/14	13	58.45	0	0.00	58.60	13	4,871	0.27%
2022/11/11	6	58.20	1.2	57.99	58.10	4.8	5,017	0.09%
2022/11/10	3	57.73	10	57.70	58.10	-7	5,312	-0.13%
2022/11/09	1	58.80	2.5	58.74	58.70	-1.4	5,539	-0.03%
2022/11/08	2.7	58.19	4.3	58.93	57.30	-1.6	5,579	-0.03%
2022/11/07	2	57.84	1	58.10	58.30	1	5,601	0.02%
2022/11/04	3.8	57.61	1	57.50	57.80	2.8	5,692	0.05%
2022/11/03	2.3	57.41	8	57.79	58.00	-5.7	5,743	-0.10%
2022/11/02	4.3	57.11	7	57.76	57.20	-2.7	5,835	-0.05%
2022/11/01	2.2	55.75	5	55.90	55.90	-2.8	5,908	-0.05%
2022/10/31	0	0.00	1	55.20	55.10	-1	6,159	-0.02%
2022/10/28	3	54.57	2	53.75	53.70	1	6,484	0.02%
2022/10/27	1	55.20	3	55.50	55.60	-2	6,538	-0.03%
2022/10/26	0	0.00	3	54.20	53.80	-3	6,519	-0.05%
2022/10/25	0	0.00	1	53.50	53.10	-1	6,497	-0.02%
2022/10/24	1	53.70	3	53.80	53.10	-2	6,523	-0.03%
2022/10/21	0	0.00	1	52.10	52.10	-1	6,565	-0.02%
2022/10/20	6	52.37	3	52.73	53.30	3	6,603	0.05%
2022/10/19	1	54.00	1	53.30	53.20	0	6,675	0.00%
2022/10/18	1	53.57	5	53.66	53.60	-4	6,692	-0.06%
2022/10/17	4	50.58	3	51.33	52.00	1	6,812	0.01%
2022/10/14	3	53.13	4	53.10	53.00	-1	7,022	-0.01%
2022/10/13	0	0.00	1	49.40	49.10	-1	7,058	-0.01%
2022/10/12	0	0.00	0	54.10	53.20	0	7,066	0.00%
2022/10/11	6	54.73	0	0.00	54.20	6	7,092	0.08%
2022/10/07	0	0.00	2	57.40	57.20	-2	7,117	-0.03%
2022/10/06	0	0.00	2	57.70	58.00	-2	7,179	-0.03%
2022/10/05	9	58.70	12	57.97	57.10	-3	7,199	-0.04%
2022/10/04	7	58.56	2	58.60	58.60	5	7,171	0.07%
2022/10/03	3	57.20	3	57.83	57.20	0	7,236	0.00%
2022/09/30	3	55.67	8	55.78	57.00	-5	7,381	-0.07%
2022/09/29	9	56.20	0	0.00	56.00	9	7,404	0.12%
2022/09/28	5	57.24	7	55.50	55.00	-2	7,415	-0.03%
2022/09/27	0	0.00	2.1	57.80	59.50	-2.1	7,453	-0.03%
2022/09/26	1	58.60	1	58.50	57.90	0	7,571	0.00%
2022/09/23	4.1	62.81	1	64.30	62.00	3.1	7,628	0.04%
2022/09/22	4	63.68	1	64.30	64.00	3	7,688	0.04%
2022/09/20	2	65.35	1	66.20	65.40	1	7,731	0.01%
2022/09/19	5	65.00	3	65.07	65.00	2	7,790	0.03%
2022/09/16	3	66.13	0	0.00	65.50	3	7,829	0.04%
2022/09/15	11	67.12	1.1	68.07	66.40	9.9	7,899	0.13%
2022/09/14	2	65.50	3	67.23	67.40	-1	7,925	-0.01%
2022/09/13	2	68.20	3.2	67.73	67.00	-1.2	7,975	-0.02%
2022/09/12	1	67.70	2	67.25	67.80	-1	8,102	-0.01%
2022/09/08	5	68.04	4	67.33	68.50	1	8,290	0.01%
2022/09/07	2	62.35	2	64.35	64.40	0	8,456	0.00%
2022/09/06	9.2	64.85	17	65.28	63.60	-7.8	8,418	-0.09%
2022/09/05	3	69.27	1	68.60	67.50	2	8,364	0.02%
2022/09/02	7	68.99	6	69.83	69.70	1	8,340	0.01%
2022/09/01	11	69.65	1	70.80	68.90	10	8,309	0.12%
2022/08/31	2	69.50	2	70.25	69.90	0	8,199	0.00%
2022/08/30	0	0.00	2	69.10	69.10	-2	8,195	-0.02%
2022/08/29	5	68.68	1	68.30	68.30	4	8,202	0.05%
2022/08/26	23	71.67	33	71.66	71.60	-10	8,191	-0.12%
2022/08/25	32	71.42	26	71.04	70.10	6	8,089	0.07%
2022/08/24	4	68.12	1	67.90	68.10	3	7,866	0.04%
2022/08/23	0	0.00	4	68.30	68.20	-4	8,076	-0.05%
2022/08/22	7	69.20	1	69.20	69.30	6	8,299	0.07%
2022/08/19	17	70.09	14	70.30	69.90	3	8,332	0.04%
2022/08/18	12	69.58	1.1	70.01	70.40	10.9	8,275	0.13%
2022/08/17	19.1	72.11	23	71.71	71.00	-3.9	8,186	-0.05%
2022/08/16	20	69.61	7	69.74	70.20	13	7,927	0.16%
2022/08/15	1	67.50	8	67.13	67.90	-7	7,819	-0.09%
2022/08/12	4	66.18	0	0.00	66.20	4	7,855	0.05%
2022/08/11	9.1	66.56	2	67.45	66.30	7.1	7,936	0.09%
2022/08/10	7.2	67.14	11	67.69	66.80	-3.8	8,128	-0.05%
2022/08/09	14	67.73	13	68.03	67.40	1	8,351	0.01%
2022/08/08	15	66.19	11.5	66.98	67.30	3.5	8,537	0.04%
2022/08/05	23	67.92	28	68.11	67.60	-5	8,520	-0.06%
2022/08/04	13.1	65.62	14	65.70	66.70	-0.9	8,413	-0.01%
2022/08/03	2.1	63.12	0	0.00	63.40	2.1	8,327	0.02%
2022/08/02	4	63.08	6	63.23	63.50	-2	8,470	-0.02%
2022/08/01	1	65.30	0	0.00	64.80	1	8,563	0.01%
2022/07/29	0	0.00	1	65.10	65.00	-1	8,652	-0.01%
2022/07/28	4	64.75	6	64.48	63.80	-2	8,937	-0.02%
2022/07/27	0	0.00	0.1	63.60	64.50	-0.1	8,971	0.00%
2022/07/26	6	63.85	4	63.10	62.60	2	9,027	0.02%
2022/07/25	5	65.36	3	65.00	65.10	2	9,039	0.02%
2022/07/22	7	65.60	9	65.82	65.80	-2	9,176	-0.02%
2022/07/21	22	64.69	12	64.12	66.20	10	9,223	0.11%
2022/07/20	4	62.33	5	62.54	62.40	-1	9,154	-0.01%
2022/07/19	10	60.87	8	61.01	60.90	2	9,272	0.02%
2022/07/18	0	0.00	0.1	59.70	59.80	-0.1	9,442	0.00%
2022/07/15	0	0.00	6	58.85	59.00	-6	9,747	-0.06%
2022/07/14	4	55.50	2	57.75	58.30	2	10,055	0.02%
2022/07/13	7	56.43	0.1	56.38	55.80	6.9	10,347	0.07%
2022/07/12	2	54.95	3	54.87	54.80	-1	10,689	-0.01%
2022/07/11	1	58.00	0	0.00	58.10	1	10,957	0.01%
2022/07/08	3.1	58.57	2	58.20	58.00	1.1	11,017	0.01%
2022/07/07	0	0.00	8.1	56.01	55.80	-8.1	10,898	-0.07%
2022/07/06	8	56.20	1.1	56.62	53.90	7	10,894	0.06%
2022/07/05	4	55.73	7.1	56.68	56.50	-3.1	10,938	-0.03%
2022/07/04	1	56.90	35.1	57.48	56.90	-34.1	10,930	-0.31%
2022/07/01	4	60.63	61.2	60.40	57.90	-57.2	11,029	-0.52%
2022/06/30	3	63.73	3.2	64.73	63.00	-0.2	11,036	0.00%
2022/06/29	2	67.35	1.1	67.40	67.60	0.9	11,191	0.01%
2022/06/27	71	68.74	3.1	69.65	70.00	67.9	13,329	0.51%
2022/06/24	2	68.05	3	67.70	67.00	-1	13,453	-0.01%
2022/06/23	0	0.00	5	66.94	66.30	-5	13,603	-0.04%
2022/06/22	1	66.50	2	66.60	66.60	-1	13,864	-0.01%
2022/06/21	6	68.00	8	68.20	69.40	-2	14,058	-0.01%
2022/06/20	4	68.26	2	68.10	66.10	2	14,344	0.01%
2022/06/17	1.1	70.44	4	69.32	69.10	-2.9	14,401	-0.02%
2022/06/16	12.6	75.59	4	75.15	71.60	8.6	14,233	0.06%
2022/06/15	0	0.00	4	78.93	79.00	-4	14,183	-0.03%
2022/06/14	7	78.59	1	78.10	78.90	6	14,341	0.04%
2022/06/13	3.1	79.99	0	0.00	79.50	3.1	14,314	0.02%
2022/06/10	2	80.80	1	81.80	81.80	1	14,409	0.01%
2022/06/09	5	80.86	1	81.10	81.50	4	14,480	0.03%
2022/06/08	6	81.29	8.1	81.29	80.80	-2	14,506	-0.01%
2022/06/07	1	80.90	2	81.25	81.50	-1	14,549	-0.01%
2022/06/06	8.1	81.61	4	81.43	81.40	4.1	14,548	0.03%
2022/06/02	7	83.44	2	83.55	83.10	5	14,535	0.03%
2022/06/01	11.1	84.22	5	84.90	84.00	6.1	14,505	0.04%
2022/05/31	6	84.05	3	84.27	83.80	3	14,345	0.02%
2022/05/30	5	81.90	13.1	83.37	84.50	-8.1	14,193	-0.06%
2022/05/27	4	80.35	4	80.48	80.20	0	13,953	0.00%
2022/05/26	3	80.20	2	79.55	78.90	1	13,935	0.01%
2022/05/25	4	78.95	2	80.20	80.20	2	13,923	0.01%
2022/05/24	4	79.75	1	81.40	78.70	3	13,997	0.02%
2022/05/23	5	81.78	2	81.75	81.20	3	14,026	0.02%
2022/05/20	2	81.10	3	80.67	81.20	-1	14,123	-0.01%
2022/05/19	11	79.12	3	80.17	81.20	8	14,577	0.05%
2022/05/18	10	81.67	5	81.54	81.20	5	14,594	0.03%
2022/05/17	6.1	80.40	25.2	81.17	82.40	-19.1	14,434	-0.13%
2022/05/16	14	79.64	13	80.55	78.40	1	14,348	0.01%
2022/05/13	3	76.70	9	77.07	77.20	-6	14,440	-0.04%
2022/05/12	5	76.80	7	76.37	75.50	-2	14,713	-0.01%
2022/05/11	9	77.58	3	77.80	77.10	6	15,081	0.04%
2022/05/10	4	75.00	2	74.70	75.50	2	14,961	0.01%
2022/05/09	11.2	78.57	3	78.00	77.10	8.2	15,062	0.05%
2022/05/06	3	79.70	5	80.06	81.20	-2	15,546	-0.01%
2022/05/05	19	82.30	17	82.26	81.40	2	15,572	0.01%
2022/05/04	3	78.70	2	78.50	78.60	1	15,326	0.01%
2022/05/03	2	77.20	0	77.50	77.90	2	15,547	0.01%
2022/04/29	4.1	77.32	0	0.00	76.10	4.1	15,578	0.03%
2022/04/28	4	75.63	3	75.40	76.00	1	15,557	0.01%
2022/04/27	8	73.09	4	74.78	76.10	4	15,466	0.03%
2022/04/26	4.1	78.46	3	77.27	77.00	1.1	15,339	0.01%
2022/04/25	8	79.18	0	79.30	78.70	8	15,252	0.05%
2022/04/22	6	83.32	6	83.72	82.80	0	15,120	0.00%
2022/04/21	7	82.30	24	83.73	84.60	-17	14,983	-0.11%
2022/04/20	21.1	80.29	5	80.56	80.80	16.1	14,855	0.11%
2022/04/19	27.2	81.14	1	84.06	80.60	26.1	14,623	0.18%
2022/04/18	4.1	82.62	2	84.90	82.00	2.1	14,444	0.01%
2022/04/15	26.1	86.62	107	87.89	85.00	-80.9	14,235	-0.57%	大賣/
2022/04/14	22	91.23	3	91.10	90.80	19	14,260	0.13%
2022/04/13	5	93.90	2	94.15	93.80	3	14,192	0.02%
2022/04/12	7.1	94.42	1	94.10	93.30	6.1	14,352	0.04%
2022/04/11	16	96.07	4	96.18	95.00	12	14,407	0.08%
2022/04/08	5	98.82	1	98.50	98.10	4	14,392	0.03%
2022/04/07	110	101.83	18	99.48	98.00	92	14,346	0.64%	大買/
2022/04/06	9	100.02	6	100.40	101.50	3	14,168	0.02%
2022/04/01	15	99.64	11	99.78	100.50	4	14,162	0.03%
2022/03/31	58.6	104.59	41	104.29	102.00	17.6	13,986	0.13%
2022/03/30	35.6	105.84	64.3	106.92	105.00	-28.7	13,567	-0.21%
2022/03/29	11	99.68	9	100.31	98.80	2	12,340	0.02%
2022/03/28	9	98.82	4.2	98.70	98.40	4.8	12,524	0.04%
2022/03/25	7	99.83	21	99.71	99.90	-14	12,582	-0.11%
2022/03/24	18.2	97.63	8.3	98.31	97.80	10	12,322	0.08%
2022/03/23	15	99.57	18	100.26	99.60	-3	12,188	-0.02%
2022/03/22	41.1	103.05	20	105.53	102.50	21.1	12,003	0.18%
2022/03/21	3	105.67	2	104.75	105.00	1	11,884	0.01%
2022/03/18	27.3	104.56	35.1	103.23	105.00	-7.8	11,866	-0.07%
2022/03/17	1	99.90	35	101.04	102.00	-34	11,702	-0.29%
2022/03/16	3	97.37	0	0.00	96.30	3	11,705	0.03%
2022/03/15	17	97.11	2	97.20	95.00	15	11,863	0.13%
2022/03/14	31	102.47	28	103.07	102.00	3	11,960	0.03%
2022/03/11	9	100.50	14	100.20	101.00	-5	12,395	-0.04%
2022/03/10	6	100.18	3.2	100.45	99.50	2.8	12,755	0.02%
2022/03/09	1	96.10	5	97.14	97.70	-4	13,630	-0.03%
2022/03/08	22.2	96.06	5	94.04	93.70	17.2	13,895	0.12%
2022/03/07	7	98.24	3	98.27	97.30	4	14,153	0.03%
2022/03/04	0	0.00	5	101.50	101.50	-5	14,469	-0.03%
2022/03/03	28	104.00	24.1	105.18	103.00	3.9	14,750	0.03%
2022/03/02	24	102.25	26.2	102.37	103.50	-2.2	14,986	-0.01%
2022/03/01	5	102.60	6	102.83	103.50	-1	15,294	-0.01%
2022/02/25	1	100.50	1.1	100.95	100.50	-0.1	15,771	0.00%
2022/02/24	7.2	99.69	0	100.50	99.40	7.2	16,240	0.04%
2022/02/23	5	103.10	2.1	102.57	104.00	2.9	16,640	0.02%
2022/02/22	17	103.26	17.2	103.56	102.50	-0.2	17,811	0.00%
2022/02/21	12.2	110.92	20.2	108.05	106.00	-8	18,081	-0.04%
2022/02/18	23	107.54	29	106.69	109.00	-6	17,897	-0.03%
2022/02/17	11	107.00	13.5	106.50	107.00	-2.5	18,019	-0.01%
2022/02/16	25	107.36	23	107.98	107.00	2	18,175	0.01%
2022/02/15	58.3	107.54	39	107.81	105.00	19.3	18,300	0.11%
2022/02/14	27	106.04	23	104.24	106.00	4	18,441	0.02%
2022/02/11	14.2	105.28	12.3	105.66	105.00	1.9	18,444	0.01%
2022/02/10	13.5	102.02	12.3	103.18	103.00	1.2	18,668	0.01%
2022/02/09	22.1	103.04	25	103.70	103.00	-2.9	19,384	-0.01%
2022/02/08	4	100.65	22.3	100.98	102.00	-18.3	19,523	-0.09%
2022/02/07	1	93.90	15	94.10	95.00	-14	19,910	-0.07%
2022/01/26	17	90.71	9	90.59	90.50	8	20,923	0.04%
2022/01/25	16.1	92.59	14	91.68	89.50	2.1	22,423	0.01%
2022/01/24	13.1	87.41	18.1	88.38	91.30	-5.1	22,697	-0.02%
2022/01/21	5.2	90.75	5	89.50	88.70	0.2	23,536	0.00%
2022/01/20	5	89.24	1	89.90	90.30	4	24,081	0.02%
2022/01/19	3	90.60	1	91.49	90.40	2	24,609	0.01%
2022/01/18	12.1	93.20	4	92.85	92.40	8.1	25,087	0.03%
2022/01/17	7.5	90.87	8	91.35	92.00	-0.6	25,652	0.00%
2022/01/14	1	88.21	7.5	88.67	89.30	-6.5	26,174	-0.02%
2022/01/13	10.2	91.25	6.7	90.94	90.60	3.5	27,169	0.01%
2022/01/12	5	94.74	5.3	93.22	92.70	-0.3	27,947	0.00%
2022/01/11	9.1	94.75	4.5	95.43	93.70	4.6	28,558	0.02%
2022/01/10	4	96.15	8	97.84	98.60	-4	28,664	-0.01%
2022/01/07	23	96.22	4	95.75	95.00	19	28,617	0.07%
2022/01/06	9	100.22	2.2	100.64	100.50	6.8	28,343	0.02%
2022/01/05	15.1	101.47	4	101.38	102.00	11	28,453	0.04%
2022/01/04	9.2	104.45	3.9	104.78	104.00	5.3	28,502	0.02%
2022/01/03	10	106.05	2.5	106.59	105.50	7.6	28,716	0.03%
2021/12/30	14	106.50	15.4	107.32	107.00	-1.4	28,796	0.00%
2021/12/29	6.1	107.66	2	107.00	107.00	4.1	28,910	0.01%
2021/12/28	22	109.00	21	110.48	108.00	1	29,134	0.00%
2021/12/27	30.2	109.02	35	108.30	109.00	-4.8	29,185	-0.02%
2021/12/24	8.1	108.63	4.5	109.07	107.50	3.6	29,287	0.01%
2021/12/23	20.2	111.37	27.3	109.99	111.50	-7.1	29,125	-0.02%
2021/12/22	24.1	109.42	21.6	110.62	108.00	2.5	29,022	0.01%
2021/12/21	24	108.19	27	107.22	108.00	-3	28,709	-0.01%
2021/12/20	6.1	105.18	6	105.50	105.00	0.1	28,555	0.00%
2021/12/17	8	104.62	1	106.50	104.50	7	28,800	0.02%
2021/12/16	12.1	106.60	12	108.00	109.00	0.1	28,899	0.00%
2021/12/15	1.3	103.69	7	105.00	106.00	-5.7	28,763	-0.02%
2021/12/14	10	103.00	1	102.50	102.50	9	28,719	0.03%
2021/12/13	17	104.88	19	105.89	106.00	-2	28,701	-0.01%
2021/12/10	10.1	105.60	9.3	105.46	105.00	0.8	28,726	0.00%
2021/12/09	21.3	110.49	13.1	112.27	109.00	8.2	28,660	0.03%
2021/12/08	17.2	111.27	28.1	111.75	112.00	-10.9	28,764	-0.04%
2021/12/07	33.1	112.63	30.1	114.24	110.00	3	28,852	0.01%
2021/12/06	24.1	111.88	12	112.58	113.00	12.1	28,486	0.04%
2021/12/03	36.4	112.16	63	112.47	111.50	-26.6	28,344	-0.09%
2021/12/02	22	110.48	23.5	111.70	107.00	-1.5	27,818	-0.01%
2021/12/01	39	110.87	32.3	110.64	110.50	6.7	27,901	0.02%
2021/11/30	34	108.76	42.1	107.86	110.50	-8.1	28,112	-0.03%
2021/11/29	10	104.50	18	104.19	106.00	-8	28,267	-0.03%
2021/11/26	16.5	104.92	11	106.23	103.50	5.5	28,113	0.02%
2021/11/25	32	109.66	23	111.02	108.00	9	27,981	0.03%
2021/11/24	24	109.92	33	110.57	112.00	-9	27,809	-0.03%
2021/11/23	18.7	109.56	22	110.46	106.00	-3.4	27,568	-0.01%
2021/11/22	52.5	112.62	53	110.64	108.50	-0.5	27,561	0.00%
2021/11/19	46.8	111.13	52.5	112.74	111.50	-5.7	27,864	-0.02%
2021/11/18	19	104.97	22.1	105.52	106.00	-3.1	27,212	-0.01%
2021/11/17	9.3	102.22	24	102.10	102.00	-14.7	27,315	-0.05%
2021/11/16	216	101.82	218	100.07	98.20	-2	27,667	-0.01%	大買/大賣/
2021/11/15	28.1	100.10	24	100.54	100.50	4.1	28,029	0.01%
2021/11/12	22.3	101.72	13	101.00	100.50	9.3	28,240	0.03%
2021/11/11	15.2	100.09	32	100.31	101.00	-16.8	28,331	-0.06%
2021/11/10	35	96.76	27.3	97.20	97.90	7.7	28,092	0.03%
2021/11/09	47.1	98.75	49	98.66	98.00	-1.9	27,946	-0.01%
2021/11/08	46.1	101.98	16	101.83	99.20	30.1	27,499	0.11%
2021/11/05	26	109.00	24.5	110.21	110.00	1.5	26,953	0.01%
2021/11/04	73.6	111.90	81	111.69	110.00	-7.4	26,808	-0.03%
2021/11/03	45	108.23	44	108.41	108.00	1	26,125	0.00%
2021/11/02	64.2	118.50	36	117.57	111.50	28.2	25,206	0.11%
2021/11/01	19	121.53	22.6	120.98	123.50	-3.6	23,823	-0.02%
2021/10/29	30.6	113.47	39.4	113.07	112.50	-8.8	23,484	-0.04%
2021/10/28	43	109.66	37	108.26	107.50	6	22,973	0.03%
2021/10/27	17	106.12	36	106.64	107.00	-19	22,734	-0.08%
2021/10/26	17	106.97	36	104.21	101.50	-19	22,334	-0.09%
2021/10/25	15	104.34	65.3	105.48	105.50	-50.3	22,136	-0.23%
2021/10/22	70.6	102.68	14	102.04	101.50	56.6	22,045	0.26%
2021/10/21	39	100.43	52	100.84	100.50	-13	22,333	-0.06%
2021/10/20	119	97.61	102	97.97	96.80	17	22,038	0.08%	大買/大賣/
2021/10/19	26	98.38	34.4	98.19	101.50	-8.4	22,139	-0.04%
2021/10/18	14	92.46	15	93.11	92.60	-1	21,900	0.00%
2021/10/15	16	91.41	15	92.31	91.40	1	22,556	0.00%
2021/10/14	4	88.48	15	89.55	89.00	-11	23,483	-0.05%
2021/10/13	31	90.23	11	89.38	87.40	20	23,748	0.08%
2021/10/12	30	94.35	25	94.64	93.30	5	24,108	0.02%
2021/10/08	5	93.08	15	93.03	94.00	-10	24,790	-0.04%
2021/10/07	1	89.50	5	88.90	89.50	-4	25,392	-0.02%
2021/10/06	9	86.70	10	86.99	86.20	-1	25,823	0.00%
2021/10/05	6	84.82	24	83.00	86.50	-18	26,290	-0.07%
2021/10/04	26	83.35	17.1	83.88	81.10	8.9	26,522	0.03%
2021/10/01	20.2	86.39	15	84.57	84.10	5.2	26,890	0.02%
2021/09/30	24	89.90	38	89.21	89.30	-14	27,668	-0.05%
2021/09/29	115	88.17	106	89.56	87.70	9	28,122	0.03%	大買/大賣/
2021/09/28	8	93.69	7	93.36	91.80	1	28,938	0.00%
2021/09/27	113.3	94.59	109	95.65	94.60	4.3	29,581	0.01%	大買/大賣/
2021/09/24	44	96.00	36	95.77	95.00	8	30,007	0.03%
2021/09/23	18.2	94.91	37	94.69	95.40	-18.8	30,217	-0.06%
2021/09/22	11	90.28	1	90.50	90.20	10	30,320	0.03%
2021/09/17	5	91.30	15	91.06	92.30	-10	31,093	-0.03%
2021/09/16	18	91.21	9	91.02	90.40	9	31,844	0.03%
2021/09/15	16	91.14	15.1	91.70	92.30	0.9	32,181	0.00%
2021/09/14	13	92.09	11	92.55	91.70	2	32,862	0.01%
2021/09/13	44	94.60	35	94.67	92.30	9	33,164	0.03%
2021/09/10	21	92.13	36	93.39	94.90	-15	33,443	-0.04%
2021/09/09	10	91.30	23	91.53	93.90	-13	34,291	-0.04%
2021/09/08	24	92.03	16	91.54	90.50	8	35,196	0.02%
2021/09/07	40	91.42	30.1	92.51	94.30	9.9	35,488	0.03%
2021/09/06	31.1	96.57	6.2	96.94	94.50	24.9	35,198	0.07%
2021/09/03	63.2	97.88	49.2	98.00	98.50	13.9	34,882	0.04%
2021/09/02	35.1	103.63	15	101.00	100.50	20.1	34,527	0.06%
2021/09/01	16	109.50	21	109.14	111.00	-5	34,572	-0.01%
2021/08/31	13	107.38	8	107.94	108.50	5	34,495	0.01%
2021/08/30	11	108.82	9	108.94	110.00	2	34,408	0.01%
2021/08/27	23	108.22	15	106.87	106.50	8	34,340	0.02%
2021/08/26	12	112.63	12	112.58	111.50	0	34,147	0.00%
2021/08/25	15	113.90	18.1	113.38	113.00	-3.1	34,077	-0.01%
2021/08/24	12.1	109.28	14.4	110.07	107.50	-2.3	33,308	-0.01%
2021/08/23	19.5	107.74	21	107.07	106.00	-1.5	32,775	0.00%
2021/08/20	24	103.88	21.3	103.37	105.00	2.7	32,351	0.01%
2021/08/19	6.2	99.74	15.1	100.68	99.00	-8.9	31,672	-0.03%
2021/08/18	11.1	92.43	41.2	90.49	100.00	-30.1	31,083	-0.10%
2021/08/17	48.2	94.22	13.1	93.35	91.00	35.1	30,700	0.11%
2021/08/16	9	97.81	17.2	98.65	98.90	-8.2	30,369	-0.03%
2021/08/13	16.1	98.71	7	100.07	97.00	9.1	30,232	0.03%
2021/08/12	17	101.35	11	100.75	103.00	6	30,107	0.02%
2021/08/11	11.2	100.25	10	101.04	97.60	1.2	29,975	0.00%
2021/08/10	5.1	100.05	15	100.43	101.00	-10	29,776	-0.03%
2021/08/09	7.1	103.69	15	101.17	100.50	-7.9	29,579	-0.03%
2021/08/06	11	103.68	10	105.55	108.50	1	29,399	0.00%
2021/08/05	18	108.61	6.2	109.15	108.50	11.8	29,282	0.04%
2021/08/04	25.1	114.20	12.5	113.17	113.00	12.7	29,279	0.04%
2021/08/03	13.4	114.52	16.3	114.24	113.50	-2.9	29,284	-0.01%
2021/08/02	15.5	108.68	39	108.14	111.50	-23.6	28,915	-0.08%
2021/07/30	16	105.03	11	107.55	102.50	5	28,598	0.02%
2021/07/29	10	105.70	12	106.67	107.00	-2	28,473	-0.01%
2021/07/28	46.1	106.58	28.1	106.86	104.50	18	28,180	0.06%
2021/07/27	47.1	118.77	35	117.47	114.50	12.1	27,765	0.04%
2021/07/26	19.1	116.39	27.1	116.25	115.50	-8	27,020	-0.03%
2021/07/23	42.2	114.99	47.1	109.89	110.00	-4.9	26,312	-0.02%
2021/07/22	11.1	109.58	51	110.37	113.50	-39.9	25,352	-0.16%
2021/07/21	88	107.78	36.2	102.45	103.50	51.9	25,114	0.21%
2021/07/20	43	103.77	40.9	105.90	108.50	2.2	24,422	0.01%
2021/07/19	37	102.03	36	100.40	100.00	1	23,783	0.00%
2021/07/16	36.2	100.92	42	101.26	102.50	-5.8	24,120	-0.02%
2021/07/15	110	96.73	129.2	96.74	100.00	-19.1	24,054	-0.08%	大買/大賣/
2021/07/14	40	101.28	15	100.43	98.10	25	23,919	0.10%
2021/07/13	8	113.88	31	111.81	109.00	-23	23,126	-0.10%
2021/07/12	32	100.28	56	101.58	105.50	-24	22,646	-0.11%
2021/07/09	45	95.52	43.1	96.49	96.00	1.9	22,042	0.01%
2021/07/08	54	95.30	29	95.61	94.80	25	21,711	0.12%
2021/07/07	76	95.79	83	95.82	93.60	-7	21,344	-0.03%
2021/07/06	43	91.94	35	92.37	92.60	8	20,611	0.04%
2021/07/05	44.2	92.46	31	92.85	90.50	13.2	20,264	0.06%
2021/07/02	20	84.00	38	85.13	87.60	-18	19,651	-0.09%
2021/07/01	25	82.36	19.1	81.23	79.70	5.9	19,370	0.03%
2021/06/30	36.2	83.64	42	84.96	86.20	-5.8	19,562	-0.03%
2021/06/29	22	80.15	20.1	79.21	78.70	1.9	19,614	0.01%
2021/06/28	46	81.40	34	81.49	79.60	12	19,407	0.06%
2021/06/25	18.1	77.71	27	79.60	81.80	-8.9	18,838	-0.05%
2021/06/24	36	74.35	42	74.44	74.40	-6	18,163	-0.03%
2021/06/23	9.1	72.48	9.8	72.82	74.50	-0.7	17,792	0.00%
2021/06/22	10	67.67	22	68.32	69.90	-12	17,070	-0.07%
2021/06/21	131	69.17	123.3	67.28	66.20	7.7	16,679	0.05%	大買/大賣/
2021/06/18	23.1	67.60	25	68.34	68.90	-1.9	16,156	-0.01%
2021/06/17	30.2	64.88	48	64.50	65.20	-17.8	15,070	-0.12%
2021/06/16	9	60.29	31	60.50	61.00	-22	14,076	-0.16%
2021/06/15	13	57.42	21.1	57.19	57.80	-8.1	13,617	-0.06%
2021/06/11	3	56.60	1	56.40	56.50	2	13,585	0.01%
2021/06/10	8.1	57.02	9	56.91	57.00	-0.9	13,668	-0.01%
2021/06/09	16	57.05	18	57.01	56.50	-2	13,562	-0.01%
2021/06/08	1	53.80	2	54.80	54.80	-1	13,053	-0.01%
2021/06/07	3	52.90	0	0.00	53.40	3	13,119	0.02%
2021/06/04	4	54.10	7	53.84	54.00	-3	13,221	-0.02%
2021/06/03	14	53.46	15.1	53.07	53.50	-1.1	13,225	-0.01%
2021/06/02	6	53.93	12.1	53.73	52.90	-6.1	13,253	-0.05%
2021/06/01	8	52.48	6.1	52.59	52.00	1.9	12,855	0.01%
2021/05/31	11	51.23	14.1	51.26	51.20	-3.1	12,919	-0.02%
2021/05/28	11	50.55	12.3	50.09	50.60	-1.3	13,004	-0.01%
2021/05/27	13	48.33	5	48.02	48.35	8	13,181	0.06%
2021/05/26	6	48.09	6	47.90	48.40	0	13,217	0.00%
2021/05/25	6	48.09	4	48.45	47.85	2	13,317	0.02%
2021/05/24	7	46.13	6	46.83	46.25	1	13,390	0.01%
2021/05/21	12	45.73	7	45.81	46.15	5	13,538	0.04%
2021/05/20	1	45.15	1	43.80	43.85	0	13,616	0.00%
2021/05/19	5.1	45.05	4	44.99	45.60	1.1	13,604	0.01%
2021/05/18	1.1	43.47	3	42.00	43.55	-2	13,512	-0.01%
2021/05/17	2.2	40.15	0	0.00	39.60	2.2	13,515	0.02%
2021/05/14	2.2	45.38	3	45.75	43.95	-0.8	13,471	-0.01%
2021/05/13	0.5	44.00	0	0.00	44.00	0.5	13,381	0.00%
2021/05/12	15.2	45.10	4	46.28	43.50	11.2	13,348	0.08%
2021/05/11	12	47.97	12	47.22	46.60	0	13,217	0.00%
2021/05/10	2	51.55	0	0.00	51.10	2	13,093	0.02%
2021/05/07	2	52.25	1	52.90	53.60	1	13,597	0.01%
2021/05/06	3.2	51.00	3	51.70	50.70	0.2	13,602	0.00%
2021/05/05	4	51.15	2	52.80	50.90	2	13,569	0.01%
2021/05/04	11.1	51.81	0	0.00	52.40	11.1	13,623	0.08%
2021/05/03	18	56.76	5	57.80	55.50	13	13,697	0.09%
2021/04/29	3	59.33	0	59.30	59.00	3	13,737	0.02%
2021/04/28	0	0.00	8	60.66	60.50	-8	13,804	-0.06%
2021/04/27	3	60.77	2	61.39	60.20	1	13,935	0.01%
2021/04/26	7	62.53	3	61.70	62.70	4	13,805	0.03%
2021/04/23	6	62.83	7	62.93	62.40	-1	13,876	-0.01%
2021/04/22	33	63.07	25	64.14	60.50	8	13,695	0.06%
2021/04/21	8	61.66	16.2	61.02	61.70	-8.2	13,209	-0.06%
2021/04/20	25	59.68	25	59.99	59.50	0	12,870	0.00%
2021/04/19	0	0.00	4	56.80	56.70	-4	12,514	-0.03%
2021/04/16	6	55.47	2	56.30	56.00	4	12,781	0.03%
2021/04/15	0	0.00	3	55.07	55.40	-3	12,871	-0.02%
2021/04/14	1	56.90	3	56.90	55.40	-2	12,979	-0.02%
2021/04/13	1	57.00	10	56.82	55.80	-9	13,158	-0.07%
2021/04/12	4	57.98	12	57.58	57.10	-8	13,235	-0.06%
2021/04/09	18.1	58.67	10	59.00	58.60	8.1	13,439	0.06%
2021/04/08	2.1	59.76	5	60.18	60.70	-2.9	14,110	-0.02%
2021/04/07	7.1	59.24	5.9	59.28	59.60	1.2	14,202	0.01%
2021/04/06	34	57.31	46	57.32	59.60	-12	14,068	-0.09%
2021/04/01	11	55.27	33	55.70	54.50	-22	13,793	-0.16%
2021/03/31	11	53.69	2	53.40	53.50	9	14,143	0.06%
2021/03/30	5	54.10	27.3	54.11	54.00	-22.3	15,208	-0.15%
2021/03/29	2.4	53.30	2	54.80	54.60	0.4	16,146	0.00%
2021/03/26	20.3	52.67	1	53.70	53.70	19.3	16,282	0.12%
2021/03/25	2	52.60	0	0.00	52.20	2	16,368	0.01%
2021/03/24	1	53.50	1	53.90	53.70	0	16,465	0.00%
2021/03/23	9	53.67	4	53.45	53.00	5	16,589	0.03%
2021/03/22	3	54.53	1	54.40	54.40	2	16,726	0.01%
2021/03/19	2	54.50	1	54.60	54.60	1	16,967	0.01%
2021/03/18	4	54.48	3.1	55.14	54.20	0.9	17,189	0.00%
2021/03/17	0.1	54.40	1	54.90	54.20	-1	17,384	-0.01%
2021/03/16	3	53.93	0	0.00	53.80	3	17,675	0.02%
2021/03/15	2	53.90	0	0.00	54.10	2	18,108	0.01%
2021/03/12	0	0.00	21	52.89	53.10	-21	18,159	-0.12%
2021/03/11	3.3	51.98	1	51.70	52.90	2.3	18,251	0.01%
2021/03/10	7	51.63	9	51.82	51.40	-2	18,268	-0.01%
2021/03/09	2	48.45	30.5	48.25	48.70	-28.5	18,249	-0.16%
2021/03/08	4.3	50.82	3	51.47	49.65	1.3	18,577	0.01%
2021/03/05	2	51.90	0	51.60	51.30	2	18,928	0.01%
2021/03/04	4	53.08	0	0.00	51.60	4	19,241	0.02%
2021/03/03	2	53.75	1	53.00	54.10	1	19,614	0.01%
2021/03/02	14	56.33	2.3	55.91	53.90	11.7	19,881	0.06%
2021/02/26	3	54.70	5	54.82	54.00	-2	20,047	-0.01%
2021/02/25	1.3	55.22	1.2	54.86	54.60	0.2	21,355	0.00%
2021/02/24	18	55.01	126	55.49	55.00	-108	22,443	-0.48%	大賣/鉅額交易
2021/02/23	106	55.14	4	54.85	55.00	102	22,545	0.45%	大買/鉅額交易
2021/02/22	4	54.13	11.3	55.38	54.40	-7.3	22,470	-0.03%
2021/02/19	1	53.30	3	52.63	53.10	-2	22,464	-0.01%
2021/02/18	2	52.25	2	52.20	52.40	0	22,985	0.00%
2021/02/17	10	51.90	7	51.34	51.80	3	23,384	0.01%
2021/02/05	0	0.00	1	48.85	48.90	-1	23,516	0.00%
2021/02/04	10	49.70	1	49.65	49.35	9	24,050	0.04%
2021/02/03	9	50.93	8	51.39	50.60	1	24,582	0.00%
2021/02/02	2	50.00	0	0.00	50.00	2	24,837	0.01%
2021/02/01	7.1	49.28	16	49.19	49.00	-9	24,991	-0.04%
2021/01/29	16	52.04	6	52.60	50.50	10	24,939	0.04%
2021/01/28	6	51.03	4	51.00	51.20	2	24,472	0.01%
2021/01/27	14	52.22	13	52.40	52.50	1	24,442	0.00%
2021/01/26	1.1	52.91	7	53.41	52.00	-6	24,460	-0.02%
2021/01/25	38.1	53.18	8	53.33	53.30	30.1	24,404	0.12%
2021/01/22	6	51.33	1	52.30	51.60	5	24,222	0.02%
2021/01/21	36	52.08	7	52.69	51.00	29	24,138	0.12%
2021/01/20	20	53.30	14.9	51.41	51.70	5.1	24,060	0.02%
2021/01/19	0.1	55.50	1	55.00	54.80	-1	23,846	0.00%
2021/01/18	5.2	55.32	13.7	55.19	55.50	-8.6	23,821	-0.04%
2021/01/15	4.1	54.01	17	54.38	54.00	-12.9	23,598	-0.05%
2021/01/14	6.1	54.04	1.3	53.56	53.90	4.9	23,431	0.02%
2021/01/13	28.1	54.79	5	55.44	55.30	23.1	23,327	0.10%
2021/01/12	23.2	55.61	31.5	54.39	55.30	-8.3	23,246	-0.04%
2021/01/11	2	54.70	30	56.03	56.50	-28	22,867	-0.12%
2021/01/08	8.1	54.18	10	54.32	53.50	-1.9	22,833	-0.01%
2021/01/07	4	53.63	3	53.60	53.20	1	23,230	0.00%
2021/01/06	17	53.54	21	53.53	53.00	-4	23,313	-0.02%
2021/01/05	15	53.89	17	53.98	54.70	-2	23,142	-0.01%
2021/01/04	16	54.45	7	55.21	54.70	9	23,109	0.04%
2020/12/31	23	54.30	80	53.90	54.10	-57	23,051	-0.25%
2020/12/30	51	52.41	1	51.80	51.80	50	22,367	0.22%
2020/12/29	10	51.76	17	51.99	52.80	-7	22,044	-0.03%
2020/12/28	20	51.94	15	52.33	51.60	5	21,821	0.02%
2020/12/25	61	51.47	32	51.98	51.00	29	21,429	0.14%
2020/12/24	51	48.67	57	49.60	50.60	-6	20,612	-0.03%
2020/12/23	28	46.87	50	47.31	46.90	-22	19,511	-0.11%
2020/12/22	7	44.92	7	45.20	43.60	0	18,595	0.00%
2020/12/21	5	42.95	1	44.05	44.60	4	18,505	0.02%
2020/12/18	5	44.17	1	45.35	44.00	4	18,713	0.02%
2020/12/17	4	44.99	4	44.99	45.25	0	18,690	0.00%
2020/12/16	7	44.09	7.2	44.34	44.75	-0.2	18,660	0.00%
2020/12/15	22.2	43.27	26	43.61	42.70	-3.8	18,800	-0.02%
2020/12/14	19	45.61	16	45.75	45.10	3	19,025	0.02%
2020/12/11	9	44.55	36	45.36	44.10	-27	18,840	-0.14%
2020/12/10	6	45.99	13.2	46.39	45.80	-7.2	18,653	-0.04%
2020/12/09	15.1	46.57	46	46.53	45.95	-30.9	18,353	-0.17%
2020/12/08	24.3	45.15	5	44.97	44.95	19.3	17,978	0.11%
2020/12/07	5.2	44.79	3	44.95	44.30	2.2	17,988	0.01%
2020/12/04	4	44.71	9	44.56	44.30	-5	17,926	-0.03%
2020/12/03	2.2	44.77	1	45.15	44.35	1.2	17,860	0.01%
2020/12/02	12.3	45.75	30	45.42	44.70	-17.8	17,857	-0.10%
2020/12/01	14.2	45.01	3	44.87	45.80	11.2	17,637	0.06%
2020/11/30	53	45.20	8	45.21	44.60	45	17,461	0.26%
2020/11/27	24	43.85	25.6	44.15	45.15	-1.6	17,327	-0.01%
2020/11/26	18	43.77	22.5	43.81	43.65	-4.5	17,355	-0.03%
2020/11/25	14	43.10	14	42.83	42.40	0	17,154	0.00%
2020/11/24	62	44.76	51	44.61	43.20	11	17,057	0.06%
2020/11/23	25	42.82	51.7	43.12	44.40	-26.7	16,399	-0.16%
2020/11/20	46	40.40	48.4	40.54	40.40	-2.4	16,776	-0.01%
2020/11/19	4	39.25	2	39.05	39.00	2	16,927	0.01%
2020/11/18	12	39.85	11	39.91	39.55	1	17,618	0.01%
2020/11/17	70	41.05	50	39.71	39.50	20	18,922	0.11%
2020/11/16	29	39.50	35.8	39.88	41.35	-6.8	21,270	-0.03%
2020/11/13	3	38.70	13.9	38.91	38.70	-10.9	21,508	-0.05%
2020/11/12	41	38.60	27	39.29	38.15	14	21,713	0.06%
2020/11/11	21	40.12	42.4	40.29	40.35	-21.4	21,395	-0.10%
2020/11/10	17	38.74	21	39.09	38.05	-4	20,909	-0.02%
2020/11/09	12	38.99	11	38.68	39.00	1	20,791	0.00%
2020/11/06	6	38.03	10	37.96	37.65	-4	20,707	-0.02%
2020/11/05	5	37.76	20	37.94	37.90	-15	20,769	-0.07%
2020/11/04	2	36.73	0	0.00	37.00	2	20,901	0.01%
2020/11/03	0	0.00	12	36.53	36.90	-12	21,491	-0.06%
2020/11/02	16	35.56	1	35.50	35.30	15	22,085	0.07%
2020/10/30	10	36.56	2	36.20	36.05	8	22,205	0.04%
2020/10/29	6	36.48	13	36.80	37.20	-7	22,509	-0.03%
2020/10/28	11	37.80	3	38.70	37.55	8	22,554	0.04%
2020/10/27	7	38.20	2	38.25	38.45	5	22,538	0.02%
2020/10/26	4	38.26	12	38.34	38.10	-8	22,623	-0.04%
2020/10/23	2	38.18	9	38.11	38.15	-7	22,541	-0.03%
2020/10/22	0	0.00	6	37.49	37.80	-6	22,637	-0.03%
2020/10/21	2	37.38	3	37.57	37.40	-1	22,620	0.00%
2020/10/20	22	36.94	7	37.01	36.75	15	22,601	0.07%
2020/10/19	1	37.00	11	37.24	37.15	-10	22,594	-0.04%
2020/10/16	20	37.58	3	38.00	36.80	17	22,574	0.08%
2020/10/15	17	39.16	100	39.42	39.00	-83	22,229	-0.37%
2020/10/14	3	38.97	16	38.93	38.70	-13	21,642	-0.06%
2020/10/13	9	38.57	11	38.63	38.30	-2	21,478	-0.01%
2020/10/12	6	38.07	19	38.40	38.30	-13	21,336	-0.06%
2020/10/08	12	38.30	60	38.66	37.95	-48	21,233	-0.23%
2020/10/07	69	38.27	6	38.27	38.40	63	21,039	0.30%
2020/10/06	6	37.63	5	37.66	37.45	1	20,941	0.00%
2020/09/30	0	0.00	2	36.23	36.30	-2	21,064	-0.01%
2020/09/29	3	35.95	3	36.02	35.75	0	21,134	0.00%
2020/09/28	0	0.00	1	35.45	35.45	-1	21,083	0.00%
2020/09/25	7	34.61	4	36.56	34.95	3	21,098	0.01%
2020/09/24	11	35.96	1	35.85	35.30	10	21,089	0.05%
2020/09/23	45	37.48	73	38.17	37.10	-28	21,179	-0.13%
2020/09/22	25	37.44	11	37.54	37.05	14	20,890	0.07%
2020/09/21	16	37.83	18	37.90	37.40	-2	20,794	-0.01%
2020/09/18	4	38.00	3	38.40	37.60	1	20,814	0.00%
2020/09/17	19	37.93	65	37.61	38.20	-46	20,556	-0.22%
2020/09/16	45	36.65	2	36.53	36.40	43	20,061	0.21%
2020/09/15	2	36.05	4	36.51	35.90	-2	19,992	-0.01%
2020/09/14	6	35.23	2	36.08	36.10	4	20,063	0.02%
2020/09/11	2	35.43	10	35.11	34.65	-8	20,003	-0.04%
2020/09/10	0	0.00	5	36.88	36.20	-5	19,836	-0.03%
2020/09/09	3	35.97	0	0.00	36.40	3	19,777	0.02%
2020/09/08	0	0.00	5	35.95	35.90	-5	19,786	-0.03%
2020/09/07	1	35.90	8	36.23	35.70	-7	19,811	-0.04%
2020/09/04	3	35.97	39	36.65	36.75	-36	19,837	-0.18%
2020/09/03	26	37.95	28	37.84	37.40	-2	19,855	-0.01%
2020/09/02	14	37.95	5	38.06	38.00	9	19,694	0.05%
2020/09/01	9	37.93	28	38.09	38.55	-19	19,779	-0.10%
2020/08/31	17	36.88	6	37.23	36.70	11	19,408	0.06%
2020/08/28	10	37.58	13	37.66	37.40	-3	19,647	-0.02%
2020/08/27	26	37.79	16	37.60	37.35	10	20,272	0.05%
2020/08/26	52	39.93	48	40.15	38.40	4	19,892	0.02%
2020/08/25	27	38.58	5	38.37	38.40	22	18,326	0.12%
2020/08/24	21	38.01	26	38.67	39.00	-5	17,887	-0.03%
2020/08/21	46.7	38.91	49	38.89	37.95	-2.3	17,062	-0.01%
2020/08/20	80	37.91	61	37.42	38.75	19	15,582	0.12%
2020/08/19	24	35.87	24	36.23	36.85	0	12,641	0.00%
2020/08/18	34	32.90	36	32.70	33.50	-2	11,930	-0.02%
2020/08/17	10	31.73	22	31.84	32.00	-12	11,501	-0.10%
2020/08/14	8	30.28	3	30.60	30.45	5	11,271	0.04%
2020/08/13	2	30.33	10	30.16	30.05	-8	11,222	-0.07%
2020/08/12	9.1	29.68	2	29.70	29.90	7.1	11,049	0.06%
2020/08/11	10	30.38	4	29.70	29.80	6	10,944	0.05%
2020/08/10	16	31.10	7	30.64	30.40	9	10,915	0.08%
2020/08/07	21	32.41	10	32.19	32.40	11	10,682	0.10%
2020/08/06	10	31.47	23	32.35	32.65	-13	10,058	-0.13%
2020/08/05	12	29.87	16	29.73	29.70	-4	9,412	-0.04%
2020/08/04	8.1	28.93	2	30.00	28.80	6.1	9,278	0.07%
2020/08/03	6	29.90	104	30.00	29.70	-98	8,947	-1.10%	大賣/
2020/07/31	2	29.30	1	29.35	29.35	1	8,858	0.01%
2020/07/30	10	29.50	9	29.02	29.55	1	8,845	0.01%
2020/07/29	0	0.00	5	27.84	28.40	-5	8,775	-0.06%
2020/07/28	105	28.94	3	28.90	27.40	102	8,775	1.16%	大買/鉅額交易
2020/07/27	1	27.95	0	0.00	28.55	1	8,632	0.01%
2020/07/24	62	28.57	3	27.90	27.95	59	8,703	0.68%
2020/07/23	10	28.61	0	0.00	28.55	10	8,690	0.12%
2020/07/22	4	28.15	4	28.48	28.45	0	8,692	0.00%
2020/07/21	4	27.49	8	27.76	27.85	-4	8,790	-0.05%
2020/07/17	1	27.50	15	27.00	27.05	-14	9,148	-0.15%
2020/07/16	1	27.85	0	0.00	28.05	1	9,131	0.01%
2020/07/15	4	28.68	4	29.23	28.65	0	9,100	0.00%
2020/07/14	6	29.57	5	30.12	29.35	1	9,016	0.01%
2020/07/13	5	29.93	6	29.79	30.15	-1	8,848	-0.01%
2020/07/10	4	29.19	0	0.00	28.95	4	8,720	0.05%
2020/07/09	1	29.35	9	29.57	29.70	-8	8,548	-0.09%
2020/07/08	3	29.55	2	29.88	29.45	1	8,462	0.01%
2020/07/07	4	29.11	4	29.14	29.15	0	8,344	0.00%
2020/07/06	5	29.13	1	29.25	29.20	4	8,298	0.05%
2020/07/03	3	29.15	3	30.47	29.10	0	8,235	0.00%
2020/07/02	7	29.68	11	29.59	29.80	-4	8,010	-0.05%
2020/07/01	1	28.40	4	28.75	28.50	-3	7,748	-0.04%
2020/06/30	0	0.00	2	28.45	28.30	-2	7,703	-0.03%
2020/06/29	11	28.32	0	0.00	27.85	11	7,753	0.14%
2020/06/24	6	28.78	6	28.93	29.20	0	7,613	0.00%
2020/06/23	5	28.17	1	28.90	28.15	4	7,535	0.05%
2020/06/22	5	28.74	8	28.96	28.60	-3	7,503	-0.04%
2020/06/19	5	29.13	16	29.24	28.30	-11	7,478	-0.15%
2020/06/18	6	28.41	9	28.57	28.80	-3	7,303	-0.04%
2020/06/17	2	28.75	4	28.58	28.60	-2	7,261	-0.03%
2020/06/16	4	28.48	7	28.66	28.35	-3	7,218	-0.04%
2020/06/15	7	28.61	12	28.15	28.05	-5	7,204	-0.07%
2020/06/12	0	0.00	5	29.35	29.65	-5	7,134	-0.07%
2020/06/11	9	29.80	27	29.71	29.20	-18	7,085	-0.25%
2020/06/10	24	29.86	9.9	29.05	30.00	14.1	6,942	0.20%
2020/06/09	11	28.30	7	28.39	28.30	4	6,772	0.06%
2020/06/08	10	29.81	9	29.69	29.10	1	6,677	0.01%
2020/06/05	2	28.90	13	29.21	29.10	-11	6,346	-0.17%
2020/06/04	36	29.30	15.4	29.46	29.30	20.6	6,172	0.33%
2020/06/03	30	28.55	39	28.60	28.95	-9	5,701	-0.16%
2020/06/02	20	26.08	9	25.73	27.00	11	4,644	0.24%
2020/06/01	1	24.40	4	24.48	24.60	-3	4,304	-0.07%
2020/05/29	1	24.50	1	24.40	23.70	0	4,277	0.00%
2020/05/26	3	24.25	0	0.00	24.15	3	4,214	0.07%
2020/05/21	1	24.70	4	24.56	24.60	-3	4,164	-0.07%
2020/05/20	0	0.00	5	23.97	24.05	-5	4,110	-0.12%
2020/05/19	2	23.48	5	23.51	23.80	-3	4,052	-0.07%
2020/05/18	2	22.50	1	23.05	23.00	1	3,999	0.03%
2020/05/15	5	23.17	0	0.00	23.25	5	3,969	0.13%
2020/05/13	2	24.60	1	24.90	25.00	1	3,803	0.03%
2020/05/12	3	25.20	1	25.70	25.10	2	3,793	0.05%
2020/05/11	3	25.62	5	25.75	25.55	-2	3,765	-0.05%
2020/05/08	0.1	24.85	0	0.00	24.90	0.1	3,709	0.00%
2020/05/07	2	24.70	0	0.00	24.95	2	3,674	0.05%
2020/05/06	5	25.19	2	25.08	25.05	3	3,624	0.08%
2020/05/05	0	0.00	5	24.88	25.40	-5	3,573	-0.14%
2020/05/04	0	0.00	1	24.35	24.40	-1	3,499	-0.03%
2020/04/30	5	24.63	11	24.60	24.55	-6	3,499	-0.17%
2020/04/29	0	0.00	2	24.60	24.40	-2	3,496	-0.06%
2020/04/28	2	24.25	0	0.00	24.15	2	3,405	0.06%
2020/04/27	1	23.80	1	23.65	23.85	0	3,390	0.00%
2020/04/24	2	23.83	1	24.35	23.70	1	3,331	0.03%
2020/04/23	11	24.33	17	24.28	24.05	-6	3,179	-0.19%
2020/04/22	5	22.70	3	22.57	23.20	2	2,893	0.07%
2020/04/21	6	21.72	1	21.75	21.45	5	2,794	0.18%
2020/04/20	0	0.00	1	22.00	22.00	-1	2,755	-0.04%
2020/04/17	0	0.00	8.8	21.43	21.50	-8.8	2,740	-0.32%
2020/04/15	2	21.25	0	0.00	21.30	2	2,700	0.07%
2020/04/14	0	0.00	1	20.90	20.95	-1	2,702	-0.04%
2020/04/13	2	20.60	0	0.00	20.25	2	2,701	0.07%
2020/04/09	0	0.00	3	20.35	20.00	-3	2,796	-0.11%
2020/04/08	2	20.00	7	19.66	20.10	-5	2,779	-0.18%
2020/04/06	0	19.10	0	0.00	19.05	0	2,747	0.00%
2020/04/01	3	18.90	1	19.10	19.10	2	2,806	0.07%
2020/03/31	8	19.27	1	19.60	19.15	7	2,982	0.23%
2020/03/30	0	0.00	20	17.85	18.45	-20	2,957	-0.68%
2020/03/27	1	18.40	0	0.00	17.95	1	2,943	0.03%
2020/03/26	0	0.00	1	18.60	18.20	-1	2,953	-0.03%
2020/03/25	22	18.20	1	18.00	18.25	21	3,134	0.67%
2020/03/24	1	16.10	1	16.60	16.60	0	3,084	0.00%
2020/03/23	1	15.30	21	15.11	15.10	-20	3,066	-0.65%
2020/03/20	20	15.05	0	0.00	15.05	20	3,060	0.65%
2020/03/19	2	13.70	0	0.00	13.70	2	3,048	0.07%
2020/03/16	13	19.13	10	18.30	17.90	3	2,799	0.11%
2020/03/13	2	19.58	0	0.00	19.85	2	2,724	0.07%
2020/03/12	1	23.30	0	0.00	21.65	1	2,651	0.04%
2020/03/11	5	24.95	0	0.00	23.95	5	2,615	0.19%
2020/03/10	5	23.60	5	24.50	24.75	0	2,605	0.00%
2020/03/05	3	25.88	5	25.70	25.70	-2	2,633	-0.08%
2020/03/02	0	0.00	3	24.23	24.50	-3	2,640	-0.11%
2020/02/27	6	24.80	20	24.30	24.30	-14	2,625	-0.53%
2020/02/26	20	25.80	2	25.50	25.60	18	2,597	0.69%
2020/02/25	0	0.00	1	24.50	24.95	-1	2,566	-0.04%
2020/02/21	1	25.15	0	0.00	25.15	1	2,555	0.04%
2020/02/19	0	0.00	4	25.18	25.15	-4	2,556	-0.16%
2020/02/18	0	0.00	3	25.15	25.00	-3	2,558	-0.12%
2020/02/17	7	24.75	0	0.00	24.80	7	2,550	0.27%
2020/02/11	0	0.00	8	24.60	24.50	-8	2,553	-0.31%
2020/02/10	1	23.20	1	24.20	24.15	0	2,540	0.00%
2020/02/07	8	23.75	0	0.00	23.80	8	2,546	0.31%
2020/02/06	4	23.83	4	24.13	24.25	0	2,544	0.00%
2020/02/05	1	23.60	1	23.25	23.25	0	2,533	0.00%
2020/02/03	5	22.05	1	22.20	22.20	4	2,673	0.15%
2020/01/31	1	24.10	0	0.00	24.00	1	2,653	0.04%
2020/01/30	1	24.65	5	24.80	24.65	-4	2,631	-0.15%
2020/01/20	1	27.40	0	0.00	27.35	1	2,587	0.04%
2020/01/16	0	0.00	5	27.80	27.80	-5	2,616	-0.19%
2020/01/15	1	27.70	2.9	27.72	27.85	-1.9	2,687	-0.07%
2020/01/08	1	27.00	20	26.60	26.55	-19	2,780	-0.68%
2020/01/06	150	28.25	151	27.60	28.25	-1	2,859	-0.03%	大買/大賣/
2020/01/03	3	28.33	4.9	28.33	28.25	-1.9	2,842	-0.07%
2020/01/02	0	0.00	2	28.00	27.80	-2	2,762	-0.07%
2019/12/30	0	0.00	3	28.10	28.00	-3	2,797	-0.11%
2019/12/27	12.2	28.40	0	0.00	28.35	12.2	2,757	0.44%
2019/12/26	36	28.12	10	28.26	28.30	26	2,692	0.97%
2019/12/25	1	27.50	6	27.70	27.80	-5	2,500	-0.20%
2019/12/24	0	0.00	3	26.90	26.55	-3	2,413	-0.12%
2019/12/23	7	27.15	1	27.45	26.90	6	2,423	0.25%
2019/12/20	2	27.70	5	27.84	27.50	-3	2,391	-0.13%
2019/12/18	0	0.00	1	26.40	26.65	-1	2,210	-0.05%
2019/12/17	1	26.80	1	26.80	26.65	0	2,248	0.00%
2019/12/16	0	0.00	1	26.30	26.50	-1	2,290	-0.04%
2019/12/11	1	25.75	0	0.00	25.85	1	2,724	0.04%
2019/12/10	5	25.80	0	0.00	25.65	5	2,822	0.18%
2019/12/06	1	26.35	1	26.20	26.05	0	3,059	0.00%
2019/12/05	1	25.90	3	26.05	25.90	-2	3,217	-0.06%
2019/12/04	0	0.00	3	25.78	25.90	-3	3,421	-0.09%
2019/12/03	2	25.40	0	0.00	25.35	2	3,454	0.06%
2019/12/02	2	25.58	0	0.00	25.35	2	3,517	0.06%
2019/11/29	2.7	26.46	0	0.00	26.15	2.7	3,555	0.08%
2019/11/28	5	27.20	1	27.00	27.10	4	3,565	0.11%
2019/11/25	5	27.19	0	0.00	27.20	5	3,851	0.13%
2019/11/19	0	0.00	1	26.80	26.80	-1	4,160	-0.02%
2019/11/15	1	26.60	1	26.60	26.60	0	4,372	0.00%
2019/11/14	2	26.85	0	0.00	26.80	2	4,487	0.04%
2019/11/13	0	0.00	1	26.65	26.60	-1	4,489	-0.02%
2019/11/12	2.1	26.71	0	0.00	26.90	2.1	4,493	0.05%
2019/11/11	3	27.08	1	26.85	26.90	2	4,505	0.04%
2019/11/08	1	27.50	0	0.00	27.65	1	4,518	0.02%
2019/11/07	1	27.30	0	0.00	27.45	1	4,558	0.02%
2019/11/06	2	27.85	1	27.35	27.35	1	4,571	0.02%
2019/11/05	1	27.75	2	27.78	27.80	-1	4,572	-0.02%
2019/11/04	3	28.00	23	27.85	27.80	-20	4,603	-0.43%
2019/11/01	11	28.11	3	28.10	28.15	8	4,607	0.17%
2019/10/31	3	29.28	3	30.05	28.70	0	4,584	0.00%
2019/10/30	2	28.83	10	28.99	29.00	-8	4,501	-0.18%
2019/10/29	1	28.40	5	28.57	28.40	-4	4,579	-0.09%
2019/10/25	26	28.78	0	0.00	28.35	26	4,620	0.56%
2019/10/23	5	29.09	20	29.11	29.05	-15	4,657	-0.32%
2019/10/22	1	28.40	0	0.00	28.40	1	4,591	0.02%
2019/10/21	6	28.53	2	28.40	28.40	4	4,629	0.09%
2019/10/18	2	28.33	23.5	28.30	28.70	-21.5	4,679	-0.46%
2019/10/17	5.2	28.40	2	28.53	28.35	3.2	4,729	0.07%
2019/10/16	15	28.67	4	28.61	28.70	11	4,749	0.23%
2019/10/15	2	27.25	5	28.03	28.30	-3	4,662	-0.06%
2019/10/14	6	27.00	3	27.45	27.45	3	4,644	0.06%
2019/10/09	3	26.93	1	27.20	27.00	2	4,911	0.04%
2019/10/08	1	27.05	0	0.00	26.85	1	5,187	0.02%
2019/10/04	1	28.10	0	0.00	27.65	1	5,404	0.02%
2019/10/03	0.1	28.25	0	0.00	28.20	0.1	5,480	0.00%
2019/10/02	2.2	28.36	0	0.00	28.45	2.2	5,517	0.04%
2019/10/01	1	28.80	2	29.15	28.90	-1	5,508	-0.02%
2019/09/27	1	29.15	1	29.40	29.15	0	5,527	0.00%
2019/09/26	1	30.00	4	30.33	30.05	-3	5,525	-0.05%
2019/09/25	0.2	29.75	0	0.00	29.75	0.2	5,529	0.00%
2019/09/24	2.2	30.54	2	30.18	30.15	0.2	5,526	0.00%
2019/09/23	1.4	30.60	1	30.30	30.35	0.4	5,547	0.01%
2019/09/11	3	27.83	23	28.05	27.65	-20	5,550	-0.36%
2019/09/10	3	28.62	9	28.39	28.35	-6	5,526	-0.11%
2019/09/09	1	28.30	21	28.29	28.20	-20	5,567	-0.36%
2019/09/06	50	29.76	36	29.99	28.60	14	5,543	0.25%
2019/09/05	23	28.97	4	28.75	28.50	19	5,199	0.37%
2019/09/04	17	28.64	3	28.53	28.70	14	5,121	0.27%
2019/09/03	13	28.63	0	0.00	28.90	13	5,107	0.25%
2019/09/02	10	28.23	15	28.64	29.00	-5	4,945	-0.10%
2019/08/30	13	28.45	12	27.68	27.35	1	4,867	0.02%
2019/08/29	1	27.95	1	27.80	27.95	0	4,679	0.00%
2019/08/28	6	27.91	4	27.75	27.70	2	4,637	0.04%
2019/08/27	1	27.55	5	27.65	27.70	-4	4,575	-0.09%
2019/08/26	1	27.00	5	26.96	26.90	-4	4,495	-0.09%
2019/08/23	1	27.70	7	27.39	27.45	-6	4,454	-0.13%
2019/08/22	2	27.15	7	27.11	27.05	-5	4,329	-0.12%
2019/08/21	1	26.95	5	26.82	26.75	-4	4,229	-0.09%
2019/08/20	4	26.54	5	26.61	26.50	-1	4,192	-0.02%
2019/08/19	5	26.05	14	26.26	26.25	-9	4,110	-0.22%
2019/08/16	7	26.24	6	26.42	25.80	1	4,037	0.02%
2019/08/15	4	25.70	8	26.14	26.15	-4	3,992	-0.10%
2019/08/14	7	25.64	16	25.70	25.70	-9	3,939	-0.23%
2019/08/13	7	25.89	7	25.87	25.75	0	3,863	0.00%
2019/08/12	6	25.44	10	25.27	25.95	-4	3,757	-0.11%
2019/08/08	1	23.85	0	0.00	24.00	1	3,658	0.03%
2019/08/07	4	24.14	0	0.00	23.60	4	3,702	0.11%
2019/08/06	3	23.40	0	0.00	24.00	3	3,791	0.08%
2019/08/05	3	23.92	0	0.00	23.70	3	3,887	0.08%
2019/08/02	5	24.63	0	0.00	24.50	5	3,916	0.13%
2019/08/01	0	0.00	3	25.42	25.35	-3	3,965	-0.08%
2019/07/31	1	25.35	0	0.00	25.75	1	3,999	0.03%
2019/07/30	4	25.65	0	0.00	25.65	4	4,010	0.10%
2019/07/29	1	26.60	10	26.30	26.35	-9	4,035	-0.22%
2019/07/25	2	26.48	5	26.65	27.00	-3	4,028	-0.07%
2019/07/24	2	26.55	5	26.72	26.65	-3	3,979	-0.08%
2019/07/23	3	25.95	3	26.02	25.95	0	3,926	0.00%
2019/07/22	6	25.58	0	0.00	25.65	6	3,953	0.15%
2019/07/19	0	0.00	1	26.00	25.90	-1	3,971	-0.03%
2019/07/18	4	26.25	8	26.10	25.65	-4	3,996	-0.10%
2019/07/17	1	26.75	4	26.89	26.70	-3	4,010	-0.07%
2019/07/16	3	27.02	10	26.90	26.70	-7	4,076	-0.17%
2019/07/15	7	26.54	0	0.00	26.50	7	4,108	0.17%
2019/07/12	10	27.23	8	27.13	27.05	2	4,299	0.05%
2019/07/11	0	0.00	1	26.90	26.80	-1	4,408	-0.02%
2019/07/10	1	27.10	0	0.00	27.20	1	4,515	0.02%
2019/07/09	1	26.90	1	26.80	26.90	0	4,696	0.00%
2019/07/08	3	27.65	15	27.69	27.45	-12	5,160	-0.23%
2019/07/05	17	26.63	12	27.22	27.00	5	5,857	0.09%
2019/07/04	13	26.61	22	26.59	26.75	-9	5,700	-0.16%
2019/07/03	11	25.45	10	25.65	25.20	1	5,573	0.02%
2019/07/02	1	26.50	1	26.60	25.90	0	5,601	0.00%
2019/07/01	0	0.00	1	26.00	26.00	-1	5,601	-0.02%
2019/06/28	1	25.60	1	25.40	25.30	0	5,626	0.00%
2019/06/27	12	25.48	1	25.60	25.35	11	5,719	0.19%
2019/06/26	1	25.50	0	0.00	25.50	1	5,737	0.02%
2019/06/25	0	0.00	1	25.50	25.10	-1	5,787	-0.02%
2019/06/24	3	25.53	0	0.00	25.60	3	5,855	0.05%
2019/06/21	4	25.83	0	0.00	25.55	4	5,895	0.07%
2019/06/20	2	26.08	1	25.95	26.05	1	5,935	0.02%
2019/06/19	0	0.00	1	25.60	25.80	-1	5,979	-0.02%
2019/06/18	3	25.40	3	25.30	25.30	0	6,078	0.00%
2019/06/17	0	0.00	5	25.95	25.90	-5	6,100	-0.08%
2019/06/14	1	25.40	6	25.33	25.25	-5	6,083	-0.08%
2019/06/12	8	25.25	0	0.00	25.00	8	6,351	0.13%
2019/06/10	1	24.90	1	24.65	25.25	0	6,416	0.00%
2019/06/06	8	25.11	15	25.16	24.50	-7	6,437	-0.11%
2019/06/05	12	24.55	1	24.50	24.50	11	6,393	0.17%
2019/06/04	10	24.30	0	0.00	24.25	10	6,454	0.15%
2019/06/03	0	0.00	1	24.20	24.25	-1	6,495	-0.02%
2019/05/31	1	24.65	0	0.00	24.75	1	6,506	0.02%
2019/05/29	1	24.35	1	24.25	24.25	0	6,571	0.00%
2019/05/28	1	24.60	0	0.00	24.70	1	6,676	0.01%
2019/05/27	1	24.50	3	24.58	24.55	-2	6,765	-0.03%
2019/05/23	1	23.80	1	23.85	24.00	0	6,905	0.00%
2019/05/22	0	0.00	1	24.80	24.20	-1	6,957	-0.01%
2019/05/17	2	24.00	0	0.00	23.90	2	7,294	0.03%
2019/05/15	1	24.85	4	24.98	25.05	-3	7,709	-0.04%
2019/05/14	6	23.96	5	24.30	24.55	1	8,016	0.01%
2019/05/13	3	23.92	0	0.00	23.30	3	8,253	0.04%
2019/05/10	1	25.80	6	25.20	25.05	-5	8,743	-0.06%
2019/05/09	9	25.46	3	25.32	25.50	6	8,772	0.07%
2019/05/08	2	26.18	0	0.00	26.35	2	8,782	0.02%
2019/05/07	4	26.90	1	26.80	26.65	3	8,903	0.03%
2019/05/06	0	0.00	3	26.30	26.30	-3	8,994	-0.03%
2019/05/03	1	27.70	1	27.70	27.60	0	9,300	0.00%
2019/04/30	4	26.83	1	27.10	27.20	3	9,520	0.03%
2019/04/29	3	26.87	0	0.00	26.60	3	9,689	0.03%
2019/04/26	1	27.50	1	27.35	27.30	0	9,797	0.00%
2019/04/25	1	28.10	3	28.10	28.10	-2	10,130	-0.02%
2019/04/24	11	28.57	1	28.60	28.35	10	10,373	0.10%
2019/04/23	0	0.00	7	28.55	28.75	-7	10,579	-0.07%
2019/04/22	2	29.08	0	0.00	28.80	2	10,535	0.02%
2019/04/19	3	29.10	1	29.00	28.90	2	10,523	0.02%
2019/04/18	6	29.06	5	30.05	28.65	1	10,517	0.01%
2019/04/17	27	29.99	114	29.88	29.85	-87	10,458	-0.83%	大賣/
2019/04/16	61	29.66	39	29.74	30.15	22	10,576	0.21%
2019/04/15	4	29.48	20	29.61	29.25	-16	10,637	-0.15%
2019/04/12	59	30.67	6	31.01	29.05	53	10,596	0.50%
2019/04/11	41	30.51	56	30.57	30.70	-15	10,145	-0.15%
2019/04/10	15	28.22	6	28.31	28.55	9	9,180	0.10%
2019/04/09	4	27.99	11	28.14	27.85	-7	9,094	-0.08%
2019/04/08	15	27.88	33	27.68	27.50	-18	9,061	-0.20%
2019/04/03	3	27.80	4	27.63	27.60	-1	9,079	-0.01%
2019/04/02	11	27.53	4	27.55	27.25	7	9,083	0.08%
2019/04/01	11	27.35	4	27.41	27.30	7	9,101	0.08%
2019/03/29	1	26.80	7	26.59	26.65	-6	9,054	-0.07%
2019/03/28	37	26.98	4	27.03	26.65	33	9,332	0.35%
2019/03/27	1	26.55	6	26.60	26.90	-5	9,489	-0.05%
2019/03/26	1	26.10	0	0.00	26.05	1	9,577	0.01%
2019/03/25	8	26.02	0	0.00	26.10	8	9,814	0.08%
2019/03/22	4	27.31	1	27.15	27.15	3	9,900	0.03%
2019/03/21	2	27.08	10	27.30	27.55	-8	10,038	-0.08%
2019/03/20	2	26.70	1	26.90	26.55	1	10,738	0.01%
2019/03/19	3	26.80	2	26.65	26.70	1	10,914	0.01%
2019/03/18	14	26.08	7	26.29	26.25	7	10,916	0.06%
2019/03/15	1	27.30	0	0.00	27.15	1	10,826	0.01%
2019/03/14	5	27.75	0	0.00	27.70	5	10,870	0.05%
2019/03/13	2	28.05	4	28.00	28.00	-2	11,142	-0.02%
2019/03/12	4	27.86	5	27.98	27.70	-1	11,336	-0.01%
2019/03/11	4	27.38	1	27.45	27.50	3	11,605	0.03%
2019/03/08	11	27.97	14	27.84	27.70	-3	12,319	-0.02%
2019/03/07	4	28.50	4	28.86	28.50	0	13,170	0.00%
2019/03/06	2	28.73	1	28.65	28.70	1	13,509	0.01%
2019/03/05	3	28.85	1	28.80	28.75	2	13,769	0.01%
2019/03/04	0	0.00	3	29.10	29.30	-3	13,904	-0.02%
2019/02/27	7	28.64	5	28.77	28.75	2	13,919	0.01%
2019/02/26	0	0.00	2	29.58	29.45	-2	13,911	-0.01%
2019/02/25	0	0.00	2	30.28	30.25	-2	13,990	-0.01%
2019/02/22	7	30.56	6	30.55	30.10	1	14,172	0.01%
2019/02/21	1	30.10	1	30.20	30.20	0	14,153	0.00%
2019/02/20	1	30.15	2	30.33	30.15	-1	14,199	-0.01%
2019/02/19	0	0.00	2	30.20	30.15	-2	14,224	-0.01%
2019/02/18	11	30.24	4	29.91	29.95	7	14,215	0.05%
2019/02/15	42	32.19	40	31.83	31.00	2	14,082	0.01%
2019/02/14	8	31.42	6	31.35	31.25	2	13,848	0.01%
2019/02/13	38	32.09	45	31.51	31.35	-7	13,838	-0.05%
2019/02/12	82	31.07	7	31.04	31.30	75	13,648	0.55%
2019/02/11	27	30.69	44	30.41	31.15	-17	13,564	-0.13%
2019/01/30	4	28.68	2	29.00	28.55	2	13,213	0.02%
2019/01/29	2	28.55	0	0.00	28.90	2	13,385	0.01%
2019/01/28	5	29.13	9	29.21	29.00	-4	13,834	-0.03%
2019/01/25	8	28.81	11	28.98	28.75	-3	14,039	-0.02%
2019/01/24	44	28.99	40	28.67	28.40	4	14,141	0.03%
2019/01/23	4	28.06	3	28.07	28.25	1	13,989	0.01%
2019/01/22	16	29.12	5	28.61	28.10	11	14,086	0.08%
2019/01/21	4	29.31	5	29.16	28.80	-1	13,979	-0.01%
2019/01/18	3	28.50	6	28.82	29.05	-3	13,906	-0.02%
2019/01/17	12	28.80	7	29.02	28.40	5	13,893	0.04%
2019/01/16	5	28.24	29	28.08	28.95	-24	13,553	-0.18%
2019/01/15	11	27.32	15	27.41	27.05	-4	13,306	-0.03%
2019/01/14	3	26.15	0	0.00	26.25	3	13,137	0.02%
2019/01/11	2	27.00	3	26.95	26.40	-1	13,213	-0.01%
2019/01/10	2	26.58	15	26.65	26.85	-13	13,196	-0.10%
2019/01/09	11	27.08	5	27.08	26.40	6	13,169	0.05%
2019/01/08	19	26.97	3	26.88	26.75	16	13,080	0.12%
2019/01/07	2	26.58	23	26.54	26.85	-21	12,900	-0.16%
2019/01/04	9	24.08	6	24.43	24.45	3	12,832	0.02%
2019/01/03	4	25.68	2	25.80	25.45	2	12,756	0.02%
2019/01/02	7	25.91	5	25.96	25.70	2	12,860	0.02%
2018/12/28	6	25.43	0	0.00	25.45	6	12,985	0.05%
2018/12/27	9	25.61	9	25.73	25.45	0	13,109	0.00%
2018/12/26	6	25.70	0	0.00	24.95	6	13,064	0.05%
2018/12/25	12	25.58	4	25.49	25.60	8	13,032	0.06%
2018/12/24	11	26.75	5	26.60	26.50	6	12,977	0.05%
2018/12/22	13	26.40	11	26.22	26.25	2	13,007	0.02%
2018/12/21	19	25.94	17	26.45	26.95	2	13,020	0.02%
2018/12/20	8	25.26	25	25.33	25.65	-17	12,743	-0.13%
2018/12/19	10	25.60	6	25.61	25.45	4	12,634	0.03%
2018/12/18	14	26.15	21	25.91	26.00	-7	12,559	-0.06%
2018/12/17	2	27.88	1	28.20	27.25	1	12,402	0.01%
2018/12/14	21	27.61	7	27.68	27.70	14	12,378	0.11%
2018/12/13	28	29.67	15	30.20	28.80	13	12,204	0.11%
2018/12/12	2	28.58	14	29.34	29.70	-12	11,430	-0.10%
2018/12/11	0	0.00	2	26.88	27.00	-2	11,257	-0.02%
2018/12/10	10	27.11	1	26.70	26.70	9	11,295	0.08%
2018/12/07	5	27.99	6	28.36	28.10	-1	11,245	-0.01%
2018/12/06	10	28.68	7	28.38	27.55	3	11,175	0.03%
2018/12/05	20	30.32	25	30.47	30.25	-5	10,997	-0.05%
2018/12/04	42	31.97	30	31.77	31.50	12	10,949	0.11%
2018/12/03	37	31.99	26	32.77	31.90	11	10,750	0.10%
2018/11/30	32	29.59	39	30.54	31.25	-7	10,080	-0.07%
2018/11/29	9	27.22	38	27.48	28.45	-29	9,212	-0.31%
2018/11/28	29	25.51	18	25.63	25.90	11	8,915	0.12%
2018/11/27	4	24.53	15	24.53	24.80	-11	8,751	-0.13%
2018/11/26	1	23.85	2	23.80	23.75	-1	8,657	-0.01%
2018/11/23	33	23.61	28	23.84	23.45	5	8,811	0.06%
2018/11/22	12	25.22	2	26.00	24.25	10	9,015	0.11%
2018/11/21	14	25.80	11	26.10	25.55	3	8,951	0.03%
2018/11/20	6	25.48	10	25.81	25.75	-4	8,885	-0.05%
2018/11/19	8	25.53	99	24.94	25.65	-91	8,898	-1.02%
2018/11/16	3	24.67	146	25.20	24.60	-143	9,020	-1.59%	大賣/鉅額交易
2018/11/15	5	24.65	4	24.51	24.45	1	9,163	0.01%
2018/11/14	7	24.06	3	24.53	24.10	4	9,169	0.04%
2018/11/13	2	23.58	1	23.50	24.15	1	9,201	0.01%
2018/11/12	226	24.22	6	23.92	24.10	220	9,232	2.38%	大買/鉅額交易
2018/11/09	19	24.03	3	24.25	23.80	16	9,218	0.17%
2018/11/08	8	25.60	2	25.28	24.65	6	9,232	0.06%
2018/11/07	18	25.00	20	25.47	25.80	-2	9,204	-0.02%
2018/11/06	6	24.88	21	25.39	24.30	-15	9,220	-0.16%
2018/11/05	20	26.55	10	26.45	25.75	10	9,225	0.11%
2018/11/02	5	25.37	7	25.70	26.00	-2	8,734	-0.02%
2018/11/01	13	23.07	4	23.49	23.65	9	8,434	0.11%
2018/10/31	13	21.89	9	21.82	22.25	4	8,304	0.05%
2018/10/30	1	20.95	2	21.00	21.00	-1	8,139	-0.01%
2018/10/29	2	20.50	4	20.36	20.30	-2	8,095	-0.02%
2018/10/26	7	20.78	2	21.00	20.30	5	8,223	0.06%
2018/10/25	6	20.82	3	20.82	20.75	3	8,232	0.04%
2018/10/24	2	23.28	2	23.33	23.05	0	8,230	0.00%
2018/10/23	2	23.43	1	23.80	23.00	1	8,421	0.01%
2018/10/22	7	23.49	7	23.44	23.90	0	8,524	0.00%
2018/10/19	10	23.26	17	23.18	23.25	-7	8,669	-0.08%
2018/10/18	1	24.55	1	24.65	24.50	0	8,841	0.00%
2018/10/17	1	24.40	1	24.55	24.25	0	8,960	0.00%
2018/10/16	13	25.25	2	24.80	24.50	11	9,063	0.12%
2018/10/15	1	24.70	8	24.72	24.75	-7	9,181	-0.08%
2018/10/12	3	23.87	9	23.94	24.05	-6	9,501	-0.06%
2018/10/11	14	23.29	7	23.11	23.05	7	9,716	0.07%
2018/10/09	5	25.45	7	26.47	25.60	-2	9,883	-0.02%
2018/10/08	18	26.94	14	26.80	26.30	4	9,900	0.04%
2018/10/05	18	29.30	0	0.00	28.60	18	9,810	0.18%
2018/10/04	9	31.96	3	31.97	31.75	6	9,787	0.06%
2018/10/03	2	32.33	4	32.99	32.05	-2	9,966	-0.02%
2018/10/02	3	33.20	3	33.60	33.40	0	10,174	0.00%
2018/10/01	4	32.96	2	33.08	33.00	2	10,261	0.02%
2018/09/28	5	32.56	2	32.73	32.35	3	10,444	0.03%
2018/09/27	1	33.60	1	34.20	33.30	0	10,643	0.00%
2018/09/26	7	34.12	6	33.97	33.65	1	10,919	0.01%
2018/09/25	1	34.15	5	33.76	33.95	-4	11,420	-0.04%
2018/09/21	3	32.62	6	32.78	32.85	-3	11,721	-0.03%
2018/09/20	10	32.01	2	31.83	31.60	8	11,692	0.07%
2018/09/19	2	33.60	1	33.85	33.20	1	11,730	0.01%
2018/09/18	4	33.33	1	33.20	33.20	3	11,875	0.03%
2018/09/17	5	33.96	1	33.90	34.35	4	11,951	0.03%
2018/09/14	0	0.00	10	34.89	34.65	-10	12,053	-0.08%
2018/09/13	4	33.98	3	34.40	33.45	1	12,211	0.01%
2018/09/12	7	33.86	5	34.19	33.95	2	12,365	0.02%
2018/09/11	7	33.76	10	33.87	34.10	-3	12,775	-0.02%
2018/09/10	8	34.14	6	33.88	33.50	2	12,938	0.02%
2018/09/07	5	37.26	24	38.05	37.20	-19	13,031	-0.15%
2018/09/06	21	38.90	0	0.00	38.20	21	13,277	0.16%
2018/09/05	3	40.05	4	40.60	39.70	-1	13,695	-0.01%
2018/09/04	2	40.43	27	40.47	40.35	-25	14,177	-0.18%
2018/09/03	17	39.04	5	39.88	38.80	12	14,395	0.08%
2018/08/31	2	41.40	3	41.45	41.65	-1	14,562	-0.01%
2018/08/30	14	41.41	6	41.73	41.85	8	14,713	0.05%
2018/08/29	21	41.68	72	41.29	40.90	-51	14,755	-0.35%
2018/08/28	0	0.00	1	39.00	39.00	-1	14,992	-0.01%
2018/08/27	19	39.05	8	39.54	39.60	11	15,665	0.07%
2018/08/24	3	37.57	29	37.12	38.35	-26	16,260	-0.16%
2018/08/23	10	38.47	4	39.15	37.90	6	16,866	0.04%
2018/08/22	18	38.22	11	39.31	39.20	7	17,355	0.04%
2018/08/21	1	36.70	5	37.15	37.20	-4	17,414	-0.02%
2018/08/20	4	36.11	14	36.19	36.05	-10	17,824	-0.06%
2018/08/17	4	37.65	1	37.20	37.05	3	18,015	0.02%
2018/08/16	22	37.28	4	37.63	37.80	18	18,146	0.10%
2018/08/15	7	37.52	6	37.49	37.40	1	18,284	0.01%
2018/08/14	54	39.20	8	38.49	39.20	46	18,368	0.25%
2018/08/13	32	38.63	12	38.24	37.45	20	18,516	0.11%
2018/08/10	16	42.49	23	41.43	41.00	-7	18,671	-0.04%
2018/08/09	7	44.86	4	44.58	44.70	3	18,662	0.02%
2018/08/08	12	45.51	2	45.70	44.60	10	19,369	0.05%
2018/08/07	1	45.10	4	45.45	45.30	-3	19,748	-0.02%
2018/08/06	1	44.75	2	44.68	44.50	-1	19,966	-0.01%
2018/08/03	1	45.10	4	44.28	45.10	-3	20,087	-0.01%
2018/08/02	23	44.49	2	43.68	43.25	21	20,151	0.10%
2018/08/01	2	47.30	2	47.35	46.35	0	20,139	0.00%
2018/07/31	4	46.66	9	46.57	47.00	-5	20,239	-0.02%
2018/07/30	5	47.39	1	46.45	46.45	4	20,574	0.02%
2018/07/27	5	48.57	11	48.61	48.65	-6	20,620	-0.03%
2018/07/26	11	46.95	9	47.58	47.65	2	20,598	0.01%
2018/07/25	14	46.78	14	46.97	47.10	0	20,590	0.00%
2018/07/24	9	44.46	21	44.88	44.95	-12	20,477	-0.06%
2018/07/23	15	43.80	18	43.01	43.50	-3	20,442	-0.01%
2018/07/20	20	44.80	11	44.75	43.50	9	20,453	0.04%
2018/07/19	35	45.27	22	45.02	44.80	13	20,503	0.06%
2018/07/18	20	47.13	6	48.58	45.85	14	20,485	0.07%
2018/07/17	4	51.28	8	51.21	50.90	-4	20,276	-0.02%
2018/07/16	8	50.24	1	49.70	49.65	7	20,265	0.03%
2018/07/13	1	52.00	0	0.00	52.00	1	20,283	0.00%
2018/07/12	1	51.60	2	52.25	52.60	-1	20,531	0.00%
2018/07/11	1	52.90	5	52.94	51.80	-4	20,832	-0.02%
2018/07/10	12	52.92	5	52.92	52.40	7	20,859	0.03%
2018/07/09	14	54.37	4	54.33	54.00	10	20,861	0.05%
2018/07/06	13	54.92	13	55.58	55.50	0	20,896	0.00%
2018/07/05	5	58.42	2	60.15	57.90	3	20,969	0.01%
2018/07/04	6	61.45	4	59.03	59.30	2	20,875	0.01%
2018/07/03	18	61.87	5	61.70	61.50	13	20,903	0.06%
2018/07/02	9	59.42	14	59.65	59.30	-5	20,719	-0.02%
2018/06/29	6	57.70	9	57.09	57.00	-3	20,522	-0.01%
2018/06/28	12	56.11	3	55.80	55.80	9	20,679	0.04%
2018/06/27	6	58.45	6	59.35	57.60	0	21,421	0.00%
2018/06/26	3	56.63	7	57.20	57.60	-4	21,661	-0.02%
2018/06/25	5	57.22	2	58.70	56.70	3	22,331	0.01%
2018/06/22	17	58.41	15	58.97	58.40	2	22,758	0.01%
2018/06/21	1	57.80	17	58.76	57.80	-16	22,747	-0.07%
2018/06/20	26	58.23	12	59.76	57.60	14	22,667	0.06%
2018/06/19	8	57.36	1	57.80	57.00	7	22,460	0.03%
2018/06/15	16	60.91	4	60.98	59.50	12	22,427	0.05%
2018/06/14	1	60.60	38	60.16	59.60	-37	22,244	-0.17%
2018/06/13	22	61.01	11	61.15	58.70	11	21,992	0.05%
2018/06/12	13	63.32	17	62.43	65.10	-4	21,603	-0.02%
2018/06/11	18	60.12	4	60.53	60.00	14	21,153	0.07%
2018/06/08	10	60.20	10	61.41	59.60	0	21,069	0.00%
2018/06/07	14	60.50	7	60.59	59.80	7	20,875	0.03%
2018/06/06	13	61.45	6	62.35	60.60	7	20,827	0.03%
2018/06/05	17	62.50	7	63.11	60.60	10	21,042	0.05%
2018/06/04	26	68.18	17	65.96	64.40	9	20,988	0.04%
2018/06/01	13	62.74	23	63.20	66.60	-10	20,470	-0.05%
2018/05/31	27	63.49	44	63.43	60.60	-17	19,774	-0.09%
2018/05/30	11	60.67	17	59.86	61.20	-6	19,175	-0.03%
2018/05/29	3	57.53	4	57.13	57.20	-1	18,789	-0.01%
2018/05/28	13	55.65	18	56.16	56.70	-5	18,734	-0.03%
2018/05/25	7	53.09	14	53.93	53.80	-7	18,330	-0.04%
2018/05/24	7	51.60	10	52.09	51.80	-3	18,130	-0.02%
2018/05/23	3	50.37	4	49.81	50.10	-1	18,104	-0.01%
2018/05/22	11	50.95	10	51.77	50.70	1	17,897	0.01%
2018/05/21	13	51.50	7	51.31	50.60	6	17,741	0.03%
2018/05/18	21	54.29	3	54.27	52.10	18	17,470	0.10%
2018/05/17	2	58.35	13	59.05	57.30	-11	17,203	-0.06%
2018/05/16	39	59.07	28	59.28	58.20	11	17,002	0.06%
2018/05/15	10	56.31	15	57.85	59.10	-5	16,351	-0.03%
2018/05/14	6	53.65	8	53.44	53.80	-2	16,107	-0.01%
2018/05/11	6	51.60	6	51.13	50.60	0	15,878	0.00%
2018/05/10	6	52.80	3	52.60	52.60	3	15,750	0.02%
2018/05/09	8	51.85	0	0.00	51.10	8	15,652	0.05%
2018/05/08	1	51.60	0	0.00	51.60	1	15,544	0.01%
2018/05/07	15	52.69	16	52.84	54.00	-1	15,424	-0.01%
2018/05/04	0	0.00	12	49.89	51.00	-12	15,013	-0.08%
2018/05/03	1	48.50	7	48.50	48.50	-6	14,859	-0.04%
2018/05/02	14	48.88	5	48.71	48.10	9	15,094	0.06%
2018/04/30	3	49.10	2	49.10	50.50	1	15,025	0.01%
2018/04/27	1	48.80	0	0.00	48.65	1	15,052	0.01%
2018/04/26	5	47.55	2	47.35	47.80	3	15,154	0.02%
2018/04/25	8	47.78	6	47.27	46.90	2	15,449	0.01%
2018/04/24	1	47.75	4	47.10	47.75	-3	15,601	-0.02%
2018/04/23	7	48.04	5	48.40	47.65	2	15,674	0.01%
2018/04/20	13	50.85	16	50.68	50.00	-3	16,131	-0.02%
2018/04/19	2	48.93	2	49.63	49.90	0	16,878	0.00%
2018/04/18	14	48.73	14	48.90	49.05	0	16,811	0.00%
2018/04/17	7	49.46	2	49.13	47.55	5	16,604	0.03%
2018/04/16	3	53.90	0	0.00	52.70	3	16,259	0.02%
2018/04/13	5	53.52	4	55.08	54.60	1	16,165	0.01%
2018/04/12	4	55.85	7	55.80	55.90	-3	16,055	-0.02%
2018/04/11	3	56.50	5	55.12	57.30	-2	16,235	-0.01%
2018/04/10	3	54.43	3	55.20	52.40	0	16,328	0.00%
2018/04/09	4	57.13	0	0.00	54.00	4	16,599	0.02%
2018/04/03	2	52.60	13	51.56	55.50	-11	16,941	-0.06%
2018/04/02	3	51.17	3	50.40	50.60	0	16,618	0.00%
2018/03/31	7	50.09	7	50.33	49.80	0	16,814	0.00%
2018/03/30	12	51.08	12	50.48	49.50	0	16,775	0.00%
2018/03/29	4	47.25	9	47.56	48.35	-5	15,886	-0.03%
2018/03/28	13	47.33	35	46.99	46.50	-22	15,454	-0.14%
2018/03/27	0	0.00	2	45.20	46.40	-2	14,681	-0.01%
2018/03/26	5	41.60	22	41.41	42.20	-17	14,229	-0.12%
2018/03/23	14	40.18	15	40.20	39.50	-1	14,181	-0.01%
2018/03/22	11	40.95	11	42.21	41.00	0	14,100	0.00%
2018/03/21	7	41.68	19	41.47	42.00	-12	13,843	-0.09%
2018/03/20	3	40.17	1	40.30	39.75	2	13,608	0.01%
2018/03/19	4	40.29	6	40.44	40.45	-2	13,536	-0.01%
2018/03/16	2	40.35	16	39.93	39.60	-14	13,452	-0.10%
2018/03/15	4	39.63	1	39.70	39.70	3	13,402	0.02%
2018/03/14	15	41.23	4	40.95	40.30	11	13,392	0.08%
2018/03/13	4	39.99	1	39.95	39.85	3	13,261	0.02%
2018/03/12	8	40.28	9.1	40.40	40.20	-1.1	13,267	-0.01%
2018/03/09	25	39.74	12	40.31	39.40	13	13,276	0.10%
2018/03/08	11	39.61	21	39.92	40.65	-10	13,007	-0.08%
2018/03/07	13	38.95	7	38.49	37.80	6	12,640	0.05%
2018/03/06	2	38.15	1	37.95	37.75	1	12,779	0.01%
2018/03/05	31	37.76	10	37.54	37.50	21	13,422	0.16%
2018/03/02	17	39.59	13	39.57	39.10	4	13,869	0.03%
2018/03/01	6	38.48	4	38.89	39.40	2	13,587	0.01%
2018/02/27	1	38.20	8	37.16	37.00	-7	13,458	-0.05%
2018/02/26	1	38.45	2	38.00	37.65	-1	13,563	-0.01%
2018/02/23	16	37.85	30	37.88	37.65	-14	13,544	-0.10%
2018/02/22	1	35.80	5	35.71	35.65	-4	13,578	-0.03%
2018/02/21	2	35.25	9	35.13	35.50	-7	13,554	-0.05%
2018/02/12	2	33.30	7	33.71	33.90	-5	13,482	-0.04%
2018/02/09	15	31.45	1	31.60	31.85	14	13,447	0.10%
2018/02/08	0	0.00	1	34.40	33.20	-1	13,354	-0.01%
2018/02/07	4	34.53	5	34.60	34.60	-1	13,440	-0.01%
2018/02/06	25	33.26	0	0.00	32.35	25	13,389	0.19%
2018/02/05	1	35.15	19	35.75	35.80	-18	13,266	-0.14%
2018/02/02	1	37.00	21	36.98	36.30	-20	13,266	-0.15%
2018/02/01	1	37.20	61	36.20	36.60	-60	13,289	-0.45%
2018/01/31	2	37.03	3	37.13	36.45	-1	13,308	-0.01%
2018/01/30	2	37.50	0	0.00	36.90	2	13,336	0.01%
2018/01/29	19	39.34	15	39.17	38.25	4	13,305	0.03%
2018/01/26	1	38.95	1	37.40	38.95	0	13,367	0.00%
2018/01/25	8	39.26	8	39.33	37.90	0	13,386	0.00%
2018/01/24	18	38.79	5	38.73	38.70	13	13,297	0.10%
2018/01/23	2	39.13	8	39.28	38.30	-6	13,411	-0.04%
2018/01/22	2	39.78	6	39.62	39.40	-4	13,872	-0.03%
2018/01/19	14	39.68	8.3	39.79	39.90	5.7	14,166	0.04%
2018/01/18	11	39.35	5	39.52	38.90	6	13,806	0.04%
2018/01/17	6	39.38	7	39.51	39.70	-1	13,511	-0.01%
2018/01/16	11	37.43	0	0.00	38.55	11	13,081	0.08%
2018/01/15	76	35.62	78	37.20	38.10	-2	12,653	-0.02%
2018/01/12	0	0.00	2	34.50	34.65	-2	11,733	-0.02%
2018/01/11	4	34.01	4	34.36	34.10	0	11,646	0.00%
2018/01/10	11	34.39	9	34.18	33.40	2	11,639	0.02%
2018/01/09	2	34.68	3	33.92	33.95	-1	11,694	-0.01%
2018/01/08	3	35.37	3	35.23	34.35	0	11,867	0.00%
2018/01/05	8	36.03	8	35.80	36.15	0	11,897	0.00%
2018/01/04	5	34.55	24	34.88	35.30	-19	11,835	-0.16%
2018/01/03	22	33.27	7	33.43	33.55	15	11,730	0.13%
2018/01/02	8	31.69	27	32.32	32.40	-19	11,342	-0.17%