強茂 (2481)-元大-內湖民權券商分點個股進出

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
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265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－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	59.80	3	59.30	59.00	-1	1,511	-0.07%
2024/05/30	5	59.48	0	0.00	59.00	5	1,494	0.33%
2024/05/29	4	59.40	0	0.00	59.10	4	1,483	0.27%
2024/05/28	19	60.50	5	60.96	60.20	14	1,431	0.98%
2024/05/27	0	0.00	0.2	58.65	58.70	-0.2	1,287	-0.02%
2024/05/23	1	56.10	0	0.00	55.60	1	1,243	0.08%
2024/05/20	0	0.00	0.3	57.17	56.70	-0.3	1,257	-0.02%
2024/04/30	5	57.00	0	0.00	56.70	5	1,284	0.39%
2024/04/19	3	54.60	0	0.00	53.80	3	1,403	0.21%
2024/04/16	1.4	56.26	0	0.00	55.80	1.4	1,411	0.10%
2024/04/11	1	59.40	0	0.00	59.70	1	1,380	0.07%
2024/04/10	2	59.90	0	0.00	59.70	2	1,397	0.14%
2024/04/02	4	57.20	0	0.00	57.80	4	1,479	0.27%
2024/03/27	1	57.70	2	58.15	57.70	-1	1,591	-0.06%
2024/03/26	0.2	57.00	0	0.00	56.70	0.2	1,581	0.01%
2024/03/20	2	56.50	0	0.00	57.10	2	2,165	0.09%
2024/03/19	0.1	56.81	0	0.00	56.50	0.1	2,247	0.00%
2024/03/18	2	56.50	12	56.53	56.90	-10	2,253	-0.44%
2024/03/15	2	57.10	0	0.00	57.10	2	2,284	0.09%
2024/03/14	0	0.00	1	57.70	57.60	-1	2,344	-0.04%
2024/03/13	2	58.00	0	0.00	58.40	2	2,361	0.08%
2024/03/11	1	58.80	1	58.90	59.00	0	2,378	0.00%
2024/03/08	1	59.70	0	0.00	59.20	1	2,410	0.04%
2024/03/07	2	60.50	0	0.00	60.30	2	2,431	0.08%
2024/03/05	1	61.20	2	61.20	61.20	-1	2,838	-0.04%
2024/03/04	0	0.00	1	62.20	61.50	-1	2,886	-0.03%
2024/03/01	5	61.96	0	0.00	62.00	5	2,874	0.17%
2024/02/27	0	0.00	1	63.00	62.00	-1	2,876	-0.03%
2024/02/26	1	62.90	0	0.00	62.90	1	2,878	0.03%
2024/02/23	2	62.00	0	0.00	62.20	2	2,878	0.07%
2024/02/21	1	62.90	2	63.50	63.50	-1	2,900	-0.03%
2024/02/20	0	63.10	0	0.00	62.90	0	2,896	0.00%
2024/02/19	4	64.03	8	63.93	63.80	-4	2,891	-0.14%
2024/02/16	1	62.50	0	0.00	63.30	1	2,896	0.03%
2024/02/15	0	61.80	0	0.00	61.90	0	2,889	0.00%
2024/02/02	0	61.70	4	61.98	61.80	-4	2,901	-0.14%
2024/02/01	1	61.60	1	61.70	61.70	0	2,905	0.00%
2024/01/31	0	62.10	0	0.00	61.90	0	2,903	0.00%
2024/01/30	2	63.00	1	62.80	62.50	1	2,888	0.03%
2024/01/29	2	63.50	0	0.00	63.40	2	2,880	0.07%
2024/01/26	0	0.00	2	63.60	63.30	-2	2,879	-0.07%
2024/01/24	2	64.25	0	0.00	63.90	2	2,883	0.07%
2024/01/23	6	64.32	3	64.30	64.30	3	2,899	0.10%
2024/01/22	2	63.90	0	0.00	63.90	2	2,893	0.07%
2024/01/19	2	63.05	0	0.00	63.00	2	2,895	0.07%
2024/01/18	3	62.97	0	0.00	62.70	3	2,899	0.10%
2024/01/17	3	65.50	3	63.10	63.10	0	2,895	0.00%
2024/01/16	0	0.00	3	64.33	64.80	-3	2,802	-0.11%
2024/01/15	1	63.70	1	63.70	63.80	0	2,770	0.00%
2024/01/12	1	63.11	0	0.00	63.10	1	2,793	0.04%
2024/01/11	1	63.70	1	63.70	63.90	0	2,783	0.00%
2024/01/10	3	63.00	0	0.00	62.90	3	2,804	0.11%
2024/01/09	1	64.60	0	0.00	63.90	1	2,783	0.04%
2024/01/08	2	65.00	1	65.20	64.90	1	2,771	0.04%
2024/01/05	0	65.00	0	0.00	64.70	0	2,770	0.00%
2024/01/04	0.1	65.07	0	0.00	65.00	0.1	2,764	0.00%
2024/01/03	2	64.85	2	65.00	65.70	0	2,741	0.00%
2024/01/02	0	67.50	3	66.77	66.60	-3	2,686	-0.11%
2023/12/29	0	67.90	4	67.40	67.30	-4	2,646	-0.15%
2023/12/27	6.1	68.52	0	0.00	68.50	6.1	2,589	0.24%
2023/12/25	3	70.23	0	0.00	69.30	3	2,552	0.12%
2023/12/22	1	69.10	5	69.74	69.60	-4	2,486	-0.16%
2023/12/21	1	68.60	0	0.00	68.60	1	2,460	0.04%
2023/12/20	5	69.08	4.2	69.87	68.60	0.8	2,439	0.03%
2023/12/19	0	0.00	0	68.50	68.50	0	2,392	0.00%
2023/12/18	2	70.50	2	70.80	69.30	0	2,342	0.00%
2023/12/15	16	72.04	15	71.41	69.30	1	2,231	0.04%
2023/12/14	2	69.70	3	69.80	70.30	-1	1,847	-0.06%
2023/12/13	1	69.00	0	0.00	68.30	1	1,755	0.06%
2023/12/12	1	69.00	5	68.40	69.00	-4	1,771	-0.23%
2023/12/11	0	0.00	0.1	69.87	69.00	-0.1	1,776	-0.01%
2023/12/08	2	68.40	0	0.00	68.60	2	1,714	0.12%
2023/12/07	5	67.00	2	67.40	67.10	3	1,699	0.18%
2023/12/06	3.1	68.03	0	0.00	67.90	3.1	1,696	0.18%
2023/12/05	2	68.70	1	68.20	68.70	1	1,673	0.06%
2023/12/04	2.1	69.44	2	69.30	68.50	0.1	1,630	0.00%
2023/12/01	10.1	70.54	6	70.38	70.20	4.1	1,573	0.26%
2023/11/30	17.2	70.48	7.1	69.92	70.70	10.2	1,431	0.71%
2023/11/29	2	65.40	2.1	65.90	65.90	-0.1	1,156	0.00%
2023/11/21	0	0.00	1	63.40	63.70	-1	1,146	-0.09%
2023/11/17	0	0.00	0	62.20	62.10	0	1,144	0.00%
2023/11/13	2	60.00	0	0.00	59.70	2	1,189	0.17%
2023/11/10	1	59.80	1	59.90	59.90	0	1,207	0.00%
2023/11/09	0	0.00	1	61.30	60.80	-1	1,210	-0.08%
2023/11/08	0	0.00	2	61.90	62.00	-2	1,248	-0.16%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/10/31	0	0.00	2	61.30	59.60	-2	1,525	-0.13%
2023/10/27	0	0.00	3	61.40	61.40	-3	1,633	-0.18%
2023/10/26	0	0.00	4	62.28	62.20	-4	1,693	-0.24%
2023/10/25	1	63.30	0	0.00	62.90	1	1,748	0.06%
2023/10/23	1	62.00	0	0.00	61.50	1	1,890	0.05%
2023/10/20	2	60.66	1	61.80	61.80	1	1,961	0.05%
2023/10/18	0	0.00	13	63.09	63.20	-13	2,129	-0.61%
2023/10/17	2	64.20	13	63.89	63.70	-11	2,201	-0.50%
2023/10/11	0	0.00	2	64.45	64.20	-2	3,635	-0.06%
2023/10/06	3	64.40	0	0.00	64.60	3	3,894	0.08%
2023/10/05	1	64.60	0	0.00	64.80	1	4,607	0.02%
2023/10/04	1	63.50	0	0.00	63.80	1	5,391	0.02%
2023/10/03	0	0.00	6	65.00	64.40	-6	5,595	-0.11%
2023/10/02	1	64.60	0	0.00	64.60	1	5,621	0.02%
2023/09/27	1	63.30	0	0.00	63.50	1	5,672	0.02%
2023/09/22	0	0.00	8	64.20	64.50	-8	5,702	-0.14%
2023/09/20	2	65.50	0	0.00	65.00	2	5,714	0.03%
2023/09/19	0.1	66.30	0	0.00	65.80	0.1	5,784	0.00%
2023/09/15	1	65.90	0	0.00	66.40	1	5,809	0.02%
2023/09/13	1	65.60	1	65.60	65.80	0	5,789	0.00%
2023/09/12	0	0.00	1	65.90	65.80	-1	5,816	-0.02%
2023/09/11	4	65.13	1	65.01	64.80	3	5,816	0.05%
2023/09/08	1	64.70	2	64.80	64.70	-1	5,816	-0.02%
2023/09/07	4	64.93	0	0.00	64.70	4	5,837	0.07%
2023/09/06	3	65.47	0	0.00	65.30	3	5,877	0.05%
2023/09/05	4	65.63	7	65.63	65.80	-3	5,961	-0.05%
2023/09/04	3.1	64.76	0	64.90	64.90	3	5,958	0.05%
2023/09/01	0	0.00	0.1	64.70	64.30	-0.1	5,963	0.00%
2023/08/31	14.1	63.89	5	63.80	64.20	9.1	5,992	0.15%
2023/08/30	0	64.05	0	64.05	64.00	0	6,007	0.00%
2023/08/29	1	61.30	1	61.80	62.70	0	6,070	0.00%
2023/08/25	1	62.10	1	62.90	62.20	0	6,093	0.00%
2023/08/24	0	0.00	1	63.20	62.60	-1	6,106	-0.02%
2023/08/18	0	0.00	2	63.45	63.10	-2	6,202	-0.03%
2023/08/17	3	61.77	3	62.63	64.40	0	6,202	0.00%
2023/08/16	3	62.17	3	62.60	62.50	0	6,180	0.00%
2023/08/15	0	0.00	8	62.84	63.10	-8	6,199	-0.13%
2023/08/14	3	62.83	0.5	63.22	62.60	2.5	6,204	0.04%
2023/08/11	3	65.47	1	65.30	65.20	2	6,171	0.03%
2023/08/10	10	67.17	6.5	67.08	66.80	3.5	6,139	0.06%
2023/08/09	27	70.13	1	70.10	70.30	26	6,052	0.43%
2023/08/08	1	71.90	1	72.20	71.80	0	6,001	0.00%
2023/08/07	1	70.50	17.2	72.24	72.90	-16.2	5,999	-0.27%
2023/08/04	12	71.73	4	71.40	71.30	8	6,010	0.13%
2023/08/02	4.1	72.10	10.5	72.73	71.70	-6.4	6,010	-0.11%
2023/08/01	4.1	73.08	2	73.15	73.50	2.1	5,947	0.03%
2023/07/31	9	73.97	0	0.00	72.70	9	5,894	0.15%
2023/07/28	6.1	74.28	5	74.54	74.80	1.1	5,830	0.02%
2023/07/27	7	77.40	5	77.56	77.80	2	5,781	0.03%
2023/07/26	9.9	76.21	0	0.00	75.40	9.9	5,704	0.17%
2023/07/25	1.9	76.09	5	76.78	76.50	-3.1	5,677	-0.05%
2023/07/24	8.1	76.18	0	0.00	76.30	8.1	5,619	0.14%
2023/07/21	0	0.00	2	77.60	77.70	-2	5,525	-0.04%
2023/07/20	0	0.00	0	78.00	78.60	0	5,494	0.00%
2023/07/19	9.2	79.67	5.3	77.81	77.60	3.9	5,426	0.07%
2023/07/18	25.1	82.19	25	82.64	79.90	0.1	5,296	0.00%
2023/07/17	7	79.94	22.2	79.66	80.10	-15.1	4,748	-0.32%
2023/07/14	6	77.15	5.7	77.60	78.00	0.4	4,388	0.01%
2023/07/13	13.4	75.85	22.1	75.63	75.20	-8.6	4,225	-0.20%
2023/07/12	43.4	78.88	38	78.89	76.30	5.4	4,058	0.13%
2023/07/11	14	76.49	48.4	76.99	79.00	-34.3	3,399	-1.01%
2023/07/10	19.1	71.87	12.1	71.83	71.90	7	2,663	0.26%
2023/07/07	6	68.38	1	68.60	68.00	5	2,516	0.20%
2023/07/06	10.6	70.10	0	0.00	69.60	10.6	2,535	0.42%
2023/07/05	1.4	70.13	3	70.27	70.10	-1.6	2,547	-0.06%
2023/07/04	1	69.30	0	0.00	69.50	1	2,554	0.04%
2023/06/28	2	69.25	0	0.00	68.70	2	2,814	0.07%
2023/06/27	2	69.38	6	70.00	68.90	-4	3,105	-0.13%
2023/06/21	6	69.37	2	68.90	69.30	4	3,102	0.13%
2023/06/20	1	68.19	1	67.30	68.20	0	3,213	0.00%
2023/06/19	0	68.00	1	67.90	67.80	-1	3,365	-0.03%
2023/06/15	3	69.87	2	69.60	69.80	1	3,655	0.03%
2023/06/14	3.1	70.24	1	71.30	70.00	2.1	3,677	0.06%
2023/06/13	2	70.90	0	0.00	70.90	2	3,720	0.05%
2023/06/12	1.5	70.97	3	71.33	70.80	-1.5	3,760	-0.04%
2023/06/09	0.1	70.50	33.1	71.06	70.90	-33	3,746	-0.88%
2023/06/08	1	69.80	0	0.00	69.10	1	3,751	0.03%
2023/06/07	0	0.00	3	69.97	70.30	-3	3,866	-0.08%
2023/06/06	1.1	69.63	4	69.73	69.40	-3	3,969	-0.07%
2023/06/05	2	71.20	0	0.00	71.00	2	4,284	0.05%
2023/06/02	5.5	71.20	19.1	70.50	71.00	-13.6	4,565	-0.30%
2023/06/01	0.3	70.04	0	0.00	70.40	0.3	4,811	0.01%
2023/05/31	1.7	69.89	3	70.23	70.00	-1.4	4,813	-0.03%
2023/05/30	0.4	69.49	10	69.50	69.50	-9.7	4,805	-0.20%
2023/05/29	1	69.80	4	69.90	70.20	-3	4,800	-0.06%
2023/05/26	1.2	68.08	1	68.30	68.50	0.2	4,761	0.00%
2023/05/24	5	67.94	5	68.12	68.20	0	4,776	0.00%
2023/05/23	0.1	67.90	0	0.00	67.50	0.1	4,779	0.00%
2023/05/22	2	67.20	0	0.00	67.50	2	4,775	0.04%
2023/05/16	2	65.90	1	65.90	65.80	1	4,896	0.02%
2023/05/15	0	0.00	1	64.70	64.70	-1	4,903	-0.02%
2023/05/12	0	0.00	1	65.80	65.80	-1	4,943	-0.02%
2023/05/10	2	67.00	2	66.70	66.70	0	5,006	0.00%
2023/05/08	2	66.80	0	0.00	66.80	2	5,100	0.04%
2023/04/28	1	65.50	0	0.00	65.40	1	5,623	0.02%
2023/04/26	15	64.60	2	63.85	64.40	13	5,612	0.23%
2023/04/25	2	66.00	0	0.00	64.30	2	5,597	0.04%
2023/04/24	2	66.90	2	67.05	66.60	0	5,574	0.00%
2023/04/21	4	68.53	33	67.97	66.80	-29	5,571	-0.52%
2023/04/20	8.2	69.81	0	0.00	69.20	8.2	5,542	0.15%
2023/04/19	2	70.87	0	0.00	70.60	2	5,551	0.04%
2023/04/18	30	72.10	2	72.40	71.60	28	5,527	0.51%
2023/04/17	2.3	71.89	1.1	71.33	72.20	1.2	5,455	0.02%
2023/04/14	3.8	69.74	4	69.60	69.90	-0.3	5,370	0.00%
2023/04/13	8.3	70.82	4	71.03	70.10	4.3	5,323	0.08%
2023/04/12	4	71.80	0	0.00	71.80	4	5,283	0.08%
2023/04/11	2.1	71.70	2	71.95	72.00	0.1	5,249	0.00%
2023/04/10	9	71.60	15	71.60	71.70	-6	5,239	-0.11%
2023/04/07	1	71.90	2.4	71.98	71.50	-1.4	5,213	-0.03%
2023/04/06	10	71.64	2.1	71.75	71.70	7.9	5,181	0.15%
2023/03/31	13	71.20	1	71.30	71.30	12	5,147	0.23%
2023/03/30	7.1	71.11	4	70.80	70.80	3.1	5,119	0.06%
2023/03/29	3	71.20	1	71.99	71.00	2	5,091	0.04%
2023/03/28	28.1	71.02	10.1	71.52	70.50	18	4,993	0.36%
2023/03/27	0.1	70.12	0	0.00	69.90	0.1	4,707	0.00%
2023/03/24	4	70.10	6	70.07	70.00	-2	4,711	-0.04%
2023/03/23	8.1	70.19	2	70.20	70.30	6.1	4,743	0.13%
2023/03/22	9	72.22	8	72.09	72.00	1	4,658	0.02%
2023/03/21	1.1	70.71	2	70.80	71.30	-0.9	4,563	-0.02%
2023/03/20	7	71.96	24.1	72.06	71.00	-17.1	4,701	-0.36%
2023/03/17	12	68.80	3.1	68.54	68.90	9	4,435	0.20%
2023/03/16	11.1	67.87	0	68.50	67.20	11	4,405	0.25%
2023/03/15	0	69.80	7	69.87	69.00	-7	4,388	-0.16%
2023/03/14	3	67.93	7	68.07	68.10	-4	4,401	-0.09%
2023/03/13	4	68.03	16	67.82	69.10	-12	4,451	-0.27%
2023/03/10	12.1	69.69	9	70.39	69.40	3.1	4,458	0.07%
2023/03/09	6.1	71.80	3	71.57	71.70	3	4,608	0.07%
2023/03/08	24	72.68	18.2	72.74	72.10	5.9	4,625	0.13%
2023/03/07	20	71.52	42	71.46	71.80	-22	4,341	-0.51%
2023/03/06	18.2	70.97	23.1	70.83	70.70	-4.9	4,092	-0.12%
2023/03/03	0	66.80	2	66.40	66.50	-2	3,800	-0.05%
2023/03/02	3	66.43	0.5	66.17	65.90	2.6	3,820	0.07%
2023/03/01	1	66.20	0	0.00	66.30	1	3,827	0.03%
2023/02/23	1	66.60	2	66.60	66.50	-1	3,851	-0.03%
2023/02/22	2	66.20	2	66.40	66.20	0	3,873	0.00%
2023/02/21	1	68.00	0	0.00	67.60	1	3,879	0.03%
2023/02/20	3	67.20	1	67.30	67.50	2	3,947	0.05%
2023/02/17	4.5	67.04	1	66.90	66.90	3.5	3,966	0.09%
2023/02/16	2	66.65	11	66.73	67.70	-9	3,962	-0.23%
2023/02/15	12	66.35	1	67.50	66.30	11	3,941	0.28%
2023/02/14	2	66.95	0	66.80	66.50	2	3,907	0.05%
2023/02/13	1	66.40	1	66.60	66.50	0	3,927	0.00%
2023/02/10	0	0.00	31	67.55	67.00	-31	3,946	-0.79%
2023/02/09	3	68.83	1	68.80	68.50	2	3,932	0.05%
2023/02/08	5.1	68.94	1.2	69.01	68.70	3.9	3,918	0.10%
2023/02/07	0	0.00	1.3	68.50	69.10	-1.3	3,901	-0.03%
2023/02/06	1.4	68.37	3	69.00	68.60	-1.7	3,895	-0.04%
2023/02/03	1.2	68.85	1.2	69.12	69.10	0	3,846	0.00%
2023/02/02	4	67.88	0.1	67.80	68.10	4	3,694	0.11%
2023/02/01	3.1	67.20	3.2	67.18	67.10	-0.1	3,638	0.00%
2023/01/31	6	65.90	3.1	66.10	66.30	2.9	3,600	0.08%
2023/01/30	5.3	65.12	2	65.25	65.30	3.3	3,581	0.09%
2023/01/17	0	0.00	2	62.70	62.80	-2	3,502	-0.06%
2023/01/12	3	63.73	2	62.90	62.00	1	3,574	0.03%
2023/01/10	1	63.40	2	63.00	63.10	-1	3,637	-0.03%
2023/01/09	1	61.80	1	61.20	63.00	0	3,665	0.00%
2023/01/04	0	0.00	6	59.98	59.80	-6	3,793	-0.16%
2023/01/03	0	0.00	1	58.20	59.10	-1	3,826	-0.03%
2022/12/28	6	58.87	5	58.64	58.40	1	3,943	0.03%
2022/12/27	2	60.30	0	0.00	60.40	2	3,945	0.05%
2022/12/23	1	59.90	4	60.43	60.40	-3	4,039	-0.07%
2022/12/22	2	60.90	3	60.60	60.60	-1	4,080	-0.02%
2022/12/21	3	60.60	25	60.80	60.60	-22	4,149	-0.53%
2022/12/20	2	63.45	1	64.40	61.20	1	4,155	0.02%
2022/12/19	0	0.00	1	63.50	63.90	-1	4,177	-0.02%
2022/12/16	4	64.25	1	64.00	64.00	3	4,209	0.07%
2022/12/15	6	65.97	5.1	65.48	65.40	0.9	4,215	0.02%
2022/12/13	2.1	64.11	2	64.70	64.60	0.1	4,113	0.00%
2022/12/12	56	64.73	56	64.47	64.20	0	4,051	0.00%
2022/12/09	0	0.00	1	63.00	62.20	-1	3,860	-0.03%
2022/12/07	15	62.46	15	62.23	62.10	0	3,924	0.00%
2022/12/06	3	64.77	2	65.00	63.50	1	3,934	0.03%
2022/12/05	2.1	65.00	6	64.95	66.00	-3.9	3,979	-0.10%
2022/12/02	2	66.15	2	66.20	65.70	0	4,065	0.00%
2022/12/01	15	65.87	10.1	65.92	65.60	4.9	4,047	0.12%
2022/11/30	3	62.67	5.1	62.16	63.10	-2.1	3,926	-0.05%
2022/11/29	5.1	60.88	0	0.00	60.70	5.1	3,892	0.13%
2022/11/28	4	60.55	6	61.32	61.30	-2	3,919	-0.05%
2022/11/25	0	0.00	6	61.05	60.40	-6	4,007	-0.15%
2022/11/24	7	59.94	16.1	60.09	60.70	-9.1	4,036	-0.23%
2022/11/23	11	59.50	6	59.73	59.20	5	4,057	0.12%
2022/11/22	5.1	59.18	3	59.30	58.90	2.1	4,165	0.05%
2022/11/21	8	60.53	8.1	61.29	60.30	-0.1	4,361	0.00%
2022/11/18	5	61.04	10	61.08	60.00	-5	4,769	-0.10%
2022/11/17	4	61.08	6	60.87	61.50	-2	4,768	-0.04%
2022/11/16	7	60.17	2	60.55	60.40	5	4,782	0.10%
2022/11/15	8	58.99	2.1	59.00	59.30	5.9	4,748	0.12%
2022/11/11	6	58.83	17	59.49	58.10	-11	5,017	-0.22%
2022/11/10	3	58.50	0	0.00	58.10	3	5,312	0.06%
2022/11/09	1	58.60	4	58.80	58.70	-3	5,539	-0.05%
2022/11/08	1.1	57.74	0	0.00	57.30	1.1	5,579	0.02%
2022/11/07	1	58.50	3	58.40	58.30	-2	5,601	-0.04%
2022/11/04	3	57.90	0	0.00	57.80	3	5,692	0.05%
2022/11/02	6	57.15	2	57.05	57.20	4	5,835	0.07%
2022/11/01	3	55.70	1	55.90	55.90	2	5,908	0.03%
2022/10/31	0	0.00	6	55.05	55.10	-6	6,159	-0.10%
2022/10/28	1	53.90	1	53.70	53.70	0	6,484	0.00%
2022/10/27	8	54.86	6	54.93	55.60	2	6,538	0.03%
2022/10/26	3	53.50	0	0.00	53.80	3	6,519	0.05%
2022/10/25	0	0.00	5	53.20	53.10	-5	6,497	-0.08%
2022/10/24	1	53.40	2	53.50	53.10	-1	6,523	-0.02%
2022/10/21	0	0.00	0	53.00	52.10	0	6,565	0.00%
2022/10/20	1	52.10	1	52.50	53.30	0	6,603	0.00%
2022/10/19	1	54.00	1	54.50	53.20	0	6,675	0.00%
2022/10/18	3	52.57	6	53.33	53.60	-3	6,692	-0.04%
2022/10/17	3	49.82	2	51.00	52.00	1	6,812	0.01%
2022/10/14	7	52.63	66	52.48	53.00	-59	7,022	-0.84%
2022/10/13	2	50.55	8	51.50	49.10	-6	7,058	-0.09%
2022/10/12	1	53.40	3	53.80	53.20	-2	7,066	-0.03%
2022/10/11	3	54.87	1	55.50	54.20	2	7,092	0.03%
2022/10/07	1	57.30	12	57.33	57.20	-11	7,117	-0.15%
2022/10/05	13	58.62	6	59.30	57.10	7	7,199	0.10%
2022/10/03	0	57.40	0	57.40	57.20	0	7,236	0.00%
2022/09/29	15	55.54	15	56.64	56.00	0	7,404	0.00%
2022/09/28	2	58.60	37	55.40	55.00	-35	7,415	-0.47%
2022/09/27	1	58.50	0	0.00	59.50	1	7,453	0.01%
2022/09/26	5	59.28	13	60.58	57.90	-8	7,571	-0.11%
2022/09/23	2	63.20	0	0.00	62.00	2	7,628	0.03%
2022/09/22	7.2	63.51	4	63.98	64.00	3.2	7,688	0.04%
2022/09/20	1	65.10	0	0.00	65.40	1	7,731	0.01%
2022/09/19	1	65.00	0	0.00	65.00	1	7,790	0.01%
2022/09/16	5	66.08	0	0.00	65.50	5	7,829	0.06%
2022/09/15	2.2	67.05	3	66.37	66.40	-0.9	7,899	-0.01%
2022/09/14	10	65.93	8	66.58	67.40	2	7,925	0.03%
2022/09/13	10.1	67.46	2	68.40	67.00	8.1	7,975	0.10%
2022/09/12	8.1	67.17	3	67.83	67.80	5.1	8,102	0.06%
2022/09/08	5	66.30	23	67.62	68.50	-18	8,290	-0.22%
2022/09/07	8	64.33	11	62.98	64.40	-3	8,456	-0.04%
2022/09/06	32	65.82	23	65.02	63.60	9	8,418	0.11%
2022/09/05	6.1	68.87	6	69.07	67.50	0.1	8,364	0.00%
2022/09/02	2	68.95	7.1	69.72	69.70	-5.1	8,340	-0.06%
2022/09/01	20	70.21	27.3	70.19	68.90	-7.3	8,309	-0.09%
2022/08/31	9	69.44	10.1	69.85	69.90	-1.1	8,199	-0.01%
2022/08/30	3.3	69.00	0	0.00	69.10	3.3	8,195	0.04%
2022/08/29	16.6	68.58	1	68.60	68.30	15.6	8,202	0.19%
2022/08/26	4	70.88	20.1	71.82	71.60	-16.1	8,191	-0.20%
2022/08/25	36.2	71.38	38.8	71.59	70.10	-2.6	8,089	-0.03%
2022/08/24	8	67.88	8	68.29	68.10	0	7,866	0.00%
2022/08/23	21	68.21	0	0.00	68.20	21	8,076	0.26%
2022/08/22	13	69.17	3	69.20	69.30	10	8,299	0.12%
2022/08/19	65	70.33	4	70.05	69.90	61	8,332	0.73%
2022/08/18	7	69.59	11	69.71	70.40	-4	8,275	-0.05%
2022/08/17	30	71.53	14	71.27	71.00	16	8,186	0.20%
2022/08/16	12	69.37	11.1	69.39	70.20	0.9	7,927	0.01%
2022/08/15	4	66.43	9	67.77	67.90	-5	7,819	-0.06%
2022/08/12	3.1	66.05	1	66.40	66.20	2.1	7,855	0.03%
2022/08/11	10	67.34	10	66.76	66.30	0	7,936	0.00%
2022/08/10	1.1	67.23	2	66.60	66.80	-0.9	8,128	-0.01%
2022/08/09	9	67.74	0	0.00	67.40	9	8,351	0.11%
2022/08/08	4	65.80	27	65.69	67.30	-23	8,537	-0.27%
2022/08/05	13	68.05	16.2	67.81	67.60	-3.2	8,520	-0.04%
2022/08/04	1.2	65.92	35	66.10	66.70	-33.8	8,413	-0.40%
2022/08/03	14	62.71	20	63.07	63.40	-6	8,327	-0.07%
2022/08/02	1	62.60	1	63.40	63.50	0	8,470	0.00%
2022/08/01	1	64.60	9	64.73	64.80	-8	8,563	-0.09%
2022/07/29	1	65.20	11	65.01	65.00	-10	8,652	-0.12%
2022/07/28	11	64.81	0	0.00	63.80	11	8,937	0.12%
2022/07/27	0	0.00	1	64.50	64.50	-1	8,971	-0.01%
2022/07/26	8	64.20	57	63.22	62.60	-49	9,027	-0.54%
2022/07/25	5	64.96	7.4	65.32	65.10	-2.4	9,039	-0.03%
2022/07/22	17	66.09	4	65.85	65.80	13	9,176	0.14%
2022/07/21	19	65.07	30	63.47	66.20	-11	9,223	-0.12%
2022/07/20	11.4	62.29	9	62.20	62.40	2.4	9,154	0.03%
2022/07/19	3	60.77	1	61.10	60.90	2	9,272	0.02%
2022/07/18	8	59.74	3	59.77	59.80	5	9,442	0.05%
2022/07/15	1	58.80	0	0.00	59.00	1	9,747	0.01%
2022/07/14	5	56.76	12	57.83	58.30	-7	10,055	-0.07%
2022/07/13	4	56.68	3	57.50	55.80	1	10,347	0.01%
2022/07/12	3	55.23	8	55.20	54.80	-5	10,689	-0.05%
2022/07/11	3	58.43	0	0.00	58.10	3	10,957	0.03%
2022/07/08	55	58.89	4	58.10	58.00	51	11,017	0.46%
2022/07/07	23	55.16	7.1	54.54	55.80	15.9	10,898	0.15%
2022/07/06	20	55.45	0	0.00	53.90	20	10,894	0.18%
2022/07/05	24	55.93	20	56.45	56.50	4	10,938	0.04%
2022/07/04	10.7	57.96	18	58.33	56.90	-7.3	10,930	-0.07%
2022/07/01	1	61.70	23	60.31	57.90	-22	11,029	-0.20%
2022/06/30	7	64.79	13	63.44	63.00	-6	11,036	-0.05%
2022/06/28	1	68.50	0	0.00	68.00	1	11,908	0.01%
2022/06/27	0	0.00	2	68.70	70.00	-2	13,329	-0.02%
2022/06/24	3	67.33	3	67.87	67.00	0	13,453	0.00%
2022/06/23	10	65.98	3	66.37	66.30	7	13,603	0.05%
2022/06/22	17	67.61	23	67.08	66.60	-6	13,864	-0.04%
2022/06/21	0	0.00	1	68.00	69.40	-1	14,058	-0.01%
2022/06/20	5	67.18	15	67.23	66.10	-10	14,344	-0.07%
2022/06/17	14	69.46	40	68.89	69.10	-26	14,401	-0.18%
2022/06/16	46	76.41	20	77.05	71.60	26	14,233	0.18%
2022/06/15	1	79.40	0	0.00	79.00	1	14,183	0.01%
2022/06/14	4	78.68	12	78.29	78.90	-8	14,341	-0.06%
2022/06/13	4	79.85	2	79.85	79.50	2	14,314	0.01%
2022/06/10	3	80.47	4	81.48	81.80	-1	14,409	-0.01%
2022/06/09	1	81.20	0	0.00	81.50	1	14,480	0.01%
2022/06/08	4	80.98	6	80.70	80.80	-2	14,506	-0.01%
2022/06/07	1	81.10	2	81.30	81.50	-1	14,549	-0.01%
2022/06/06	20	81.86	6	81.48	81.40	14	14,548	0.10%
2022/06/02	26	83.26	3	83.70	83.10	23	14,535	0.16%
2022/06/01	16	85.16	177	85.00	84.00	-161	14,505	-1.11%	大賣/鉅額交易
2022/05/31	33	84.20	8	84.46	83.80	25	14,345	0.17%
2022/05/30	16.3	82.40	19.1	82.23	84.50	-2.7	14,193	-0.02%
2022/05/27	18	80.23	22	80.71	80.20	-4	13,953	-0.03%
2022/05/26	6	79.53	7	79.29	78.90	-1	13,935	-0.01%
2022/05/25	9	79.12	14	79.09	80.20	-5	13,923	-0.04%
2022/05/24	11	79.80	7	80.20	78.70	4	13,997	0.03%
2022/05/23	16	82.04	10	82.04	81.20	6	14,026	0.04%
2022/05/20	2	80.35	3	81.23	81.20	-1	14,123	-0.01%
2022/05/19	18	79.12	16	79.44	81.20	2	14,577	0.01%
2022/05/18	219.1	82.16	23.3	81.13	81.20	195.8	14,594	1.34%	大買/鉅額交易
2022/05/17	13	80.49	51.1	80.86	82.40	-38.1	14,434	-0.26%
2022/05/16	30	79.42	26	79.43	78.40	4	14,348	0.03%
2022/05/13	5.3	76.98	5	76.96	77.20	0.3	14,440	0.00%
2022/05/12	11	76.44	2	76.35	75.50	9	14,713	0.06%
2022/05/11	13	77.19	7	77.91	77.10	6	15,081	0.04%
2022/05/10	19	74.41	10	74.77	75.50	9	14,961	0.06%
2022/05/09	9	78.03	4	77.75	77.10	5	15,062	0.03%
2022/05/06	8	80.45	12	79.65	81.20	-4	15,546	-0.03%
2022/05/05	26	82.05	29	81.51	81.40	-3	15,572	-0.02%
2022/05/04	28.1	78.80	12	78.89	78.60	16.1	15,326	0.11%
2022/05/03	10	77.51	11	77.58	77.90	-1	15,547	-0.01%
2022/04/29	16	77.66	12	77.95	76.10	4	15,578	0.03%
2022/04/28	22	74.51	35	75.78	76.00	-13	15,557	-0.08%
2022/04/27	23	72.99	27	72.69	76.10	-4	15,466	-0.03%
2022/04/26	17	78.27	3	78.20	77.00	14	15,339	0.09%
2022/04/25	22.1	79.75	7	80.49	78.70	15.1	15,252	0.10%
2022/04/22	13	83.38	3	84.23	82.80	10	15,120	0.07%
2022/04/21	10	82.94	17	83.92	84.60	-7	14,983	-0.05%
2022/04/20	8	80.83	3	81.67	80.80	5	14,855	0.03%
2022/04/19	22.3	81.49	10	81.65	80.60	12.3	14,623	0.08%
2022/04/18	11	83.64	13	83.32	82.00	-2	14,444	-0.01%
2022/04/15	39.2	85.51	4	86.08	85.00	35.2	14,235	0.25%
2022/04/14	3	90.87	1	90.90	90.80	2	14,260	0.01%
2022/04/13	11.2	93.99	8	94.00	93.80	3.2	14,192	0.02%
2022/04/12	3.1	93.70	12	94.87	93.30	-8.9	14,352	-0.06%
2022/04/11	9.2	95.86	3	95.57	95.00	6.2	14,407	0.04%
2022/04/08	13	98.34	14	98.14	98.10	-1	14,392	-0.01%
2022/04/07	27	100.12	2	99.75	98.00	25	14,346	0.17%
2022/04/06	7	100.53	36	101.41	101.50	-29	14,168	-0.20%
2022/04/01	12	99.74	13.2	99.70	100.50	-1.2	14,162	-0.01%
2022/03/31	72.1	103.72	7.1	104.97	102.00	65	13,986	0.46%
2022/03/30	44.4	106.03	63.3	105.33	105.00	-18.9	13,567	-0.14%
2022/03/29	5	99.52	10	99.46	98.80	-5	12,340	-0.04%
2022/03/28	23	98.60	11	99.45	98.40	12	12,524	0.10%
2022/03/25	12	99.93	10	99.95	99.90	2	12,582	0.02%
2022/03/24	12	97.68	8	98.01	97.80	4	12,322	0.03%
2022/03/23	23	100.00	9.8	100.17	99.60	13.2	12,188	0.11%
2022/03/22	22	102.18	8.7	102.70	102.50	13.3	12,003	0.11%
2022/03/21	8	105.44	10	105.10	105.00	-2	11,884	-0.02%
2022/03/18	9	104.17	35.3	104.26	105.00	-26.3	11,866	-0.22%
2022/03/17	4	101.19	9	101.16	102.00	-5	11,702	-0.04%
2022/03/16	5	97.40	4	96.25	96.30	1	11,705	0.01%
2022/03/15	12	96.68	7	95.96	95.00	5	11,863	0.04%
2022/03/14	10	102.85	0	0.00	102.00	10	11,960	0.08%
2022/03/11	1	100.00	2	100.50	101.00	-1	12,395	-0.01%
2022/03/10	6	101.18	14	101.00	99.50	-8	12,755	-0.06%
2022/03/09	1	96.20	2	96.80	97.70	-1	13,630	-0.01%
2022/03/08	1	97.10	7	94.60	93.70	-6	13,895	-0.04%
2022/03/07	9.3	98.10	6	98.65	97.30	3.3	14,153	0.02%
2022/03/04	0	0.00	2	102.00	101.50	-2	14,469	-0.01%
2022/03/03	24	103.13	9	103.33	103.00	15	14,750	0.10%
2022/03/02	7	102.14	1	102.50	103.50	6	14,986	0.04%
2022/03/01	1	103.50	10	104.00	103.50	-9	15,294	-0.06%
2022/02/25	2	100.50	3	101.50	100.50	-1	15,771	-0.01%
2022/02/24	29	99.83	8	100.36	99.40	21	16,240	0.13%
2022/02/23	9	102.83	9	102.83	104.00	0	16,640	0.00%
2022/02/22	10	103.00	21	101.29	102.50	-11	17,811	-0.06%
2022/02/21	22	109.73	15.4	108.80	106.00	6.6	18,081	0.04%
2022/02/18	15	106.97	9.1	106.73	109.00	6	17,897	0.03%
2022/02/17	4	106.13	16	106.09	107.00	-12	18,019	-0.07%
2022/02/16	7	107.57	1.5	107.00	107.00	5.5	18,175	0.03%
2022/02/15	49	108.31	38	106.91	105.00	11	18,300	0.06%
2022/02/14	31	104.95	39	106.33	106.00	-8	18,441	-0.04%
2022/02/11	23	105.52	29.1	105.86	105.00	-6.1	18,444	-0.03%
2022/02/10	2	101.75	16	101.66	103.00	-14	18,668	-0.07%
2022/02/09	19	103.42	27	103.20	103.00	-8	19,384	-0.04%
2022/02/08	42	98.98	52.1	101.07	102.00	-10.1	19,523	-0.05%
2022/02/07	2	93.50	51	94.09	95.00	-49	19,910	-0.25%
2022/01/26	6	90.32	5	90.38	90.50	1	20,923	0.00%
2022/01/25	24.5	92.75	41.3	92.42	89.50	-16.7	22,423	-0.07%
2022/01/24	5	86.94	39.4	86.86	91.30	-34.4	22,697	-0.15%
2022/01/21	16	90.08	15	89.95	88.70	1	23,536	0.00%
2022/01/20	4	89.38	5	90.00	90.30	-1	24,081	0.00%
2022/01/19	15	90.81	1	90.40	90.40	14	24,609	0.06%
2022/01/18	9	93.07	4	92.95	92.40	5	25,087	0.02%
2022/01/17	11	90.99	8.2	90.71	92.00	2.8	25,652	0.01%
2022/01/14	12	88.79	7	89.49	89.30	5	26,174	0.02%
2022/01/13	12	91.48	4	91.15	90.60	8	27,169	0.03%
2022/01/12	6	92.97	5	93.16	92.70	1	27,947	0.00%
2022/01/11	22.1	95.34	2	93.70	93.70	20.1	28,558	0.07%
2022/01/10	11.2	97.21	13	97.18	98.60	-1.9	28,664	-0.01%
2022/01/07	62.1	96.70	32.5	95.28	95.00	29.6	28,617	0.10%
2022/01/06	14.3	100.36	2	100.25	100.50	12.3	28,343	0.04%
2022/01/05	29	100.98	17.1	102.21	102.00	11.9	28,453	0.04%
2022/01/04	10.1	104.80	0	0.00	104.00	10.1	28,502	0.04%
2022/01/03	14.1	106.11	4	105.88	105.50	10.1	28,716	0.04%
2021/12/30	5	106.70	2	107.25	107.00	3	28,796	0.01%
2021/12/29	4.3	107.60	7	106.57	107.00	-2.7	28,910	-0.01%
2021/12/28	3	108.83	2	109.25	108.00	1	29,134	0.00%
2021/12/27	1	108.50	3	109.00	109.00	-2	29,185	-0.01%
2021/12/24	73.3	109.71	1	108.00	107.50	72.3	29,287	0.25%
2021/12/23	2	111.50	17.4	110.96	111.50	-15.4	29,125	-0.05%
2021/12/22	32.5	108.73	14	109.71	108.00	18.5	29,022	0.06%
2021/12/21	9	109.00	10.2	108.34	108.00	-1.2	28,709	0.00%
2021/12/20	0	0.00	7	105.93	105.00	-7	28,555	-0.02%
2021/12/17	9.2	104.13	2	106.00	104.50	7.2	28,800	0.02%
2021/12/16	5	107.50	23.7	107.92	109.00	-18.7	28,899	-0.06%
2021/12/15	1.5	103.69	1	102.51	106.00	0.4	28,763	0.00%
2021/12/14	12.1	102.58	9	102.94	102.50	3.1	28,719	0.01%
2021/12/13	9	105.11	37	106.86	106.00	-28	28,701	-0.10%
2021/12/10	45.1	105.61	6	106.00	105.00	39.1	28,726	0.14%
2021/12/09	23.2	110.05	3	109.17	109.00	20.2	28,660	0.07%
2021/12/08	7	111.57	70	112.00	112.00	-63	28,764	-0.22%
2021/12/07	86.1	112.38	64	114.46	110.00	22.1	28,852	0.08%
2021/12/06	58	111.60	39.1	112.99	113.00	18.9	28,486	0.07%
2021/12/03	68	112.32	83.9	113.98	111.50	-15.9	28,344	-0.06%
2021/12/02	8.2	110.48	22.4	110.99	107.00	-14.3	27,818	-0.05%
2021/12/01	22	111.41	8	110.81	110.50	14	27,901	0.05%
2021/11/30	19	108.45	22.2	109.19	110.50	-3.2	28,112	-0.01%
2021/11/29	14	102.61	25	105.48	106.00	-11	28,267	-0.04%
2021/11/26	11	105.32	22	106.59	103.50	-11	28,113	-0.04%
2021/11/25	45.2	108.73	5	108.90	108.00	40.2	27,981	0.14%
2021/11/24	58.3	109.93	32	110.23	112.00	26.3	27,809	0.09%
2021/11/23	26	108.83	16.2	109.45	106.00	9.8	27,568	0.04%
2021/11/22	20.2	110.91	16	110.88	108.50	4.2	27,561	0.02%
2021/11/19	63	112.22	81.4	112.93	111.50	-18.4	27,864	-0.07%
2021/11/18	5.2	104.88	21.4	105.20	106.00	-16.2	27,212	-0.06%
2021/11/17	22	102.30	19.4	102.56	102.00	2.6	27,315	0.01%
2021/11/16	20.2	99.80	7.1	101.60	98.20	13.1	27,667	0.05%
2021/11/15	31	100.31	14.8	100.81	100.50	16.3	28,029	0.06%
2021/11/12	10	102.40	17.3	102.40	100.50	-7.3	28,240	-0.03%
2021/11/11	21	100.07	14	100.16	101.00	7	28,331	0.02%
2021/11/10	16	96.94	16	97.30	97.90	0	28,092	0.00%
2021/11/09	50.3	97.82	49	97.77	98.00	1.3	27,946	0.00%
2021/11/08	59.6	101.60	27.3	101.84	99.20	32.3	27,499	0.12%
2021/11/05	26	107.92	16	109.72	110.00	10	26,953	0.04%
2021/11/04	47.1	112.85	37.1	112.63	110.00	10	26,808	0.04%
2021/11/03	68.2	108.13	75	108.67	108.00	-6.8	26,125	-0.03%
2021/11/02	164.1	118.17	74.5	114.42	111.50	89.6	25,206	0.36%	大買/
2021/11/01	10	120.20	30.5	120.71	123.50	-20.4	23,823	-0.09%
2021/10/29	24.4	113.13	73.3	113.56	112.50	-48.9	23,484	-0.21%
2021/10/28	31.4	109.45	40.6	108.17	107.50	-9.3	22,973	-0.04%
2021/10/27	22	106.41	49.3	105.95	107.00	-27.3	22,734	-0.12%
2021/10/26	17.3	106.91	22.4	107.89	101.50	-5.1	22,334	-0.02%
2021/10/25	12.5	104.70	39.4	105.55	105.50	-26.9	22,136	-0.12%
2021/10/22	45.2	103.10	76.1	101.44	101.50	-30.9	22,045	-0.14%
2021/10/21	40	100.40	44.7	101.31	100.50	-4.6	22,333	-0.02%
2021/10/20	37.6	97.77	27	97.70	96.80	10.6	22,038	0.05%
2021/10/19	26.1	98.32	71.6	98.30	101.50	-45.6	22,139	-0.21%
2021/10/18	20	92.69	51	94.57	92.60	-31	21,900	-0.14%
2021/10/15	35	91.67	32.4	92.08	91.40	2.7	22,556	0.01%
2021/10/14	5	88.80	24.1	88.76	89.00	-19.1	23,483	-0.08%
2021/10/13	32.5	89.05	4	87.90	87.40	28.5	23,748	0.12%
2021/10/12	165	94.16	16	94.93	93.30	149	24,108	0.62%	大買/鉅額交易
2021/10/08	11	92.44	31.9	93.74	94.00	-20.9	24,790	-0.08%
2021/10/07	3	89.20	13	89.31	89.50	-10	25,392	-0.04%
2021/10/06	6.2	86.87	3	87.70	86.20	3.2	25,823	0.01%
2021/10/05	6	80.55	35	79.52	86.50	-29	26,290	-0.11%
2021/10/04	2.2	82.82	20	82.93	81.10	-17.8	26,522	-0.07%
2021/10/01	35	86.79	89	85.92	84.10	-54	26,890	-0.20%
2021/09/30	54	89.60	39	89.67	89.30	15	27,668	0.05%
2021/09/29	21.6	89.19	65	87.56	87.70	-43.4	28,122	-0.15%
2021/09/28	35	93.69	20	94.85	91.80	15	28,938	0.05%
2021/09/27	40.4	95.65	19.1	95.88	94.60	21.3	29,581	0.07%
2021/09/24	41.1	96.82	19	95.72	95.00	22.1	30,007	0.07%
2021/09/23	71.2	93.14	19.2	93.96	95.40	52	30,217	0.17%
2021/09/22	7.2	90.43	5	90.38	90.20	2.2	30,320	0.01%
2021/09/17	2	90.30	6	90.60	92.30	-4	31,093	-0.01%
2021/09/16	7	90.99	18	90.42	90.40	-11	31,844	-0.03%
2021/09/15	21	91.97	6	91.60	92.30	15	32,181	0.05%
2021/09/14	18.1	92.66	13	92.39	91.70	5.1	32,862	0.02%
2021/09/13	54	95.36	15	96.42	92.30	39	33,164	0.12%
2021/09/10	37	92.65	38	93.70	94.90	-1	33,443	0.00%
2021/09/09	25	91.60	26	92.15	93.90	-1	34,291	0.00%
2021/09/08	30.2	91.80	9	92.28	90.50	21.2	35,196	0.06%
2021/09/07	46.1	91.57	46	91.20	94.30	0.1	35,488	0.00%
2021/09/06	50	97.49	22	99.60	94.50	28	35,198	0.08%
2021/09/03	52.4	98.13	37	98.51	98.50	15.4	34,882	0.04%
2021/09/02	29.3	103.00	48	102.90	100.50	-18.7	34,527	-0.05%
2021/09/01	19	109.26	14.2	110.01	111.00	4.8	34,572	0.01%
2021/08/31	31.2	107.54	10	108.90	108.50	21.2	34,495	0.06%
2021/08/30	9.1	107.96	16	109.09	110.00	-6.9	34,408	-0.02%
2021/08/27	10.2	107.16	4	107.13	106.50	6.2	34,340	0.02%
2021/08/26	8.1	113.08	6	112.33	111.50	2.1	34,147	0.01%
2021/08/25	22.3	112.62	59.2	112.65	113.00	-36.9	34,077	-0.11%
2021/08/24	27.2	108.75	46.1	109.47	107.50	-18.9	33,308	-0.06%
2021/08/23	45.1	107.63	37	107.32	106.00	8	32,775	0.02%
2021/08/20	47	104.38	19	104.76	105.00	28	32,351	0.09%
2021/08/19	209	101.47	288	100.93	99.00	-79	31,672	-0.25%	大買/大賣/
2021/08/18	118	96.68	56.2	93.77	100.00	61.9	31,083	0.20%	大買/
2021/08/17	24.1	98.45	17	94.49	91.00	7.1	30,700	0.02%
2021/08/16	51	97.49	72	98.70	98.90	-21	30,369	-0.07%
2021/08/13	40	100.30	5	99.50	97.00	35	30,232	0.12%
2021/08/12	23	100.13	43	101.13	103.00	-20	30,107	-0.07%
2021/08/11	26.1	100.00	21	100.52	97.60	5.1	29,975	0.02%
2021/08/10	8	100.56	10	100.58	101.00	-2	29,776	-0.01%
2021/08/09	32.2	103.93	26	100.77	100.50	6.2	29,579	0.02%
2021/08/06	37	105.19	52.8	106.73	108.50	-15.8	29,399	-0.05%
2021/08/05	27	108.59	4	109.25	108.50	23	29,282	0.08%
2021/08/04	26.2	115.07	30	113.83	113.00	-3.9	29,279	-0.01%
2021/08/03	35	114.21	45	114.67	113.50	-10	29,284	-0.03%
2021/08/02	26	108.56	40	109.10	111.50	-14	28,915	-0.05%
2021/07/30	8.1	105.37	12	104.46	102.50	-3.9	28,598	-0.01%
2021/07/29	16	106.41	10.1	106.79	107.00	5.9	28,473	0.02%
2021/07/28	61.6	107.74	24.7	105.35	104.50	36.9	28,180	0.13%
2021/07/27	67.6	117.16	59.2	117.73	114.50	8.5	27,765	0.03%
2021/07/26	66.2	116.31	66.3	116.38	115.50	-0.1	27,020	0.00%
2021/07/23	72.3	112.29	55	113.11	110.00	17.3	26,312	0.07%
2021/07/22	42	109.20	74.2	110.60	113.50	-32.2	25,352	-0.13%
2021/07/21	142.2	106.76	67.1	106.76	103.50	75.1	25,114	0.30%	大買/
2021/07/20	31	105.73	42.2	105.11	108.50	-11.2	24,422	-0.05%
2021/07/19	35.1	102.32	28	101.88	100.00	7.1	23,783	0.03%
2021/07/16	28.2	101.89	44.2	101.80	102.50	-16	24,120	-0.07%
2021/07/15	117.2	94.97	104.1	97.80	100.00	13.1	24,054	0.05%	大買/大賣/
2021/07/14	32.2	100.65	36.1	100.45	98.10	-3.9	23,919	-0.02%
2021/07/13	11	112.65	24.1	114.88	109.00	-13.1	23,126	-0.06%
2021/07/12	59.1	103.58	52.5	100.85	105.50	6.6	22,646	0.03%
2021/07/09	28	97.55	19.1	96.26	96.00	8.9	22,042	0.04%
2021/07/08	22.2	97.14	29	95.25	94.80	-6.7	21,711	-0.03%
2021/07/07	51.3	95.34	63.2	95.85	93.60	-11.9	21,344	-0.06%
2021/07/06	78	91.47	102.2	92.23	92.60	-24.2	20,611	-0.12%	大賣/
2021/07/05	35.5	91.86	221	91.65	90.50	-185.5	20,264	-0.92%	大賣/鉅額交易
2021/07/02	233.4	83.62	57	84.67	87.60	176.4	19,651	0.90%	大買/鉅額交易
2021/07/01	33.6	82.23	26.1	80.94	79.70	7.5	19,370	0.04%
2021/06/30	50.1	84.38	47.8	84.12	86.20	2.3	19,562	0.01%
2021/06/29	35.2	80.37	10.2	80.22	78.70	25	19,614	0.13%
2021/06/28	168.2	82.47	359	80.37	79.60	-190.8	19,407	-0.98%	大買/大賣/鉅額交易
2021/06/25	138	79.52	220.6	80.46	81.80	-82.6	18,838	-0.44%	大買/大賣/
2021/06/24	15.7	73.92	21	74.49	74.40	-5.3	18,163	-0.03%
2021/06/23	82	72.03	42	72.62	74.50	40	17,792	0.22%
2021/06/22	230	69.26	50.1	68.25	69.90	179.9	17,070	1.05%	大買/鉅額交易
2021/06/21	36.1	69.08	50	68.49	66.20	-13.9	16,679	-0.08%
2021/06/18	79	67.67	349.1	68.57	68.90	-270	16,156	-1.67%	大賣/鉅額交易
2021/06/17	104.1	64.50	178.4	63.65	65.20	-74.3	15,070	-0.49%	大買/大賣/
2021/06/16	116	60.31	50	60.85	61.00	66	14,076	0.47%	大買/
2021/06/15	7	57.74	2	57.80	57.80	5	13,617	0.04%
2021/06/11	103	56.33	0	0.00	56.50	103	13,585	0.76%	大買/鉅額交易
2021/06/10	1	56.60	13.3	56.88	57.00	-12.3	13,668	-0.09%
2021/06/09	29	57.39	7	57.57	56.50	22	13,562	0.16%
2021/06/08	0	0.00	29	54.56	54.80	-29	13,053	-0.22%
2021/06/07	23	52.39	6	53.08	53.40	17	13,119	0.13%
2021/06/04	8	52.49	8	53.75	54.00	0	13,221	0.00%
2021/06/03	13.3	52.95	2	54.20	53.50	11.3	13,225	0.09%
2021/06/02	61	53.47	14	55.59	52.90	47	13,253	0.35%
2021/06/01	2	52.00	1	52.80	52.00	1	12,855	0.01%
2021/05/31	8	50.49	11	51.22	51.20	-3	12,919	-0.02%
2021/05/28	0	0.00	36	51.04	50.60	-36	13,004	-0.28%
2021/05/27	1	48.35	1	48.90	48.35	0	13,181	0.00%
2021/05/26	1	47.50	9	48.29	48.40	-8	13,217	-0.06%
2021/05/25	1	47.70	4	48.08	47.85	-3	13,317	-0.02%
2021/05/24	15	46.07	2	45.50	46.25	13	13,390	0.10%
2021/05/21	5	45.60	26	45.94	46.15	-21	13,538	-0.16%
2021/05/20	36	44.43	6	45.45	43.85	30	13,616	0.22%
2021/05/19	29	44.79	34	45.88	45.60	-5	13,604	-0.04%
2021/05/18	1	42.30	3	43.55	43.55	-2	13,512	-0.01%
2021/05/17	14	39.87	5	40.21	39.60	9	13,515	0.07%
2021/05/14	22	45.49	9	46.50	43.95	13	13,471	0.10%
2021/05/13	12	41.53	2	43.18	44.00	10	13,381	0.07%
2021/05/12	39	45.45	4	44.08	43.50	35	13,348	0.26%
2021/05/11	35	47.76	27	48.38	46.60	8	13,217	0.06%
2021/05/10	6	51.50	0	0.00	51.10	6	13,093	0.05%
2021/05/07	1	52.30	0	0.00	53.60	1	13,597	0.01%
2021/05/06	10	50.89	4	51.50	50.70	6	13,602	0.04%
2021/05/05	41	51.19	1	51.90	50.90	40	13,569	0.29%
2021/05/04	34	51.88	8.9	52.88	52.40	25.2	13,623	0.18%
2021/05/03	24	55.95	3	57.20	55.50	21	13,697	0.15%
2021/04/29	6	59.23	5	60.14	59.00	1	13,737	0.01%
2021/04/28	1	60.20	1.5	60.60	60.50	-0.5	13,804	0.00%
2021/04/27	23	60.50	7	61.77	60.20	16	13,935	0.11%
2021/04/26	10.3	62.38	2	63.10	62.70	8.3	13,805	0.06%
2021/04/23	14	62.19	9	62.03	62.40	5	13,876	0.04%
2021/04/22	27	63.49	17	63.38	60.50	10	13,695	0.07%
2021/04/21	18	61.34	36	61.51	61.70	-18	13,209	-0.14%
2021/04/20	21.4	59.36	58	60.04	59.50	-36.7	12,870	-0.28%
2021/04/19	15	55.94	8	57.00	56.70	7	12,514	0.06%
2021/04/16	0	0.00	1	55.60	56.00	-1	12,781	-0.01%
2021/04/14	12	55.55	12	54.77	55.40	0	12,979	0.00%
2021/04/13	0	0.00	2	57.80	55.80	-2	13,158	-0.02%
2021/04/12	3	57.40	21	57.34	57.10	-18	13,235	-0.14%
2021/04/09	9	58.97	14	58.85	58.60	-5	13,439	-0.04%
2021/04/08	23	60.32	22.1	60.44	60.70	0.9	14,110	0.01%
2021/04/07	31	59.21	28	59.11	59.60	3	14,202	0.02%
2021/04/06	41	57.18	123	58.45	59.60	-82	14,068	-0.58%	大賣/
2021/04/01	19	55.51	51.4	56.06	54.50	-32.4	13,793	-0.23%
2021/03/31	8	54.01	27	53.62	53.50	-19	14,143	-0.13%
2021/03/30	13.1	54.24	11.1	54.33	54.00	1.9	15,208	0.01%
2021/03/29	26	54.15	19	54.56	54.60	7	16,146	0.04%
2021/03/26	15	53.29	13	52.86	53.70	2	16,282	0.01%
2021/03/25	13.1	52.54	7.6	52.53	52.20	5.5	16,368	0.03%
2021/03/24	3	53.63	8	53.68	53.70	-5	16,465	-0.03%
2021/03/23	10.1	53.86	4	53.25	53.00	6.1	16,589	0.04%
2021/03/22	3.5	54.70	2	54.45	54.40	1.5	16,726	0.01%
2021/03/19	6	53.97	0	0.00	54.60	6	16,967	0.04%
2021/03/18	3	54.63	12	54.48	54.20	-9	17,189	-0.05%
2021/03/17	1	53.80	6	54.33	54.20	-5	17,384	-0.03%
2021/03/16	37	54.06	7	54.37	53.80	30	17,675	0.17%
2021/03/15	1	54.00	27	53.50	54.10	-26	18,108	-0.14%
2021/03/12	9	52.90	6	53.07	53.10	3	18,159	0.02%
2021/03/11	1	51.50	0	0.00	52.90	1	18,251	0.01%
2021/03/10	2	50.20	7.1	51.19	51.40	-5.1	18,268	-0.03%
2021/03/09	8	48.66	3	48.97	48.70	5	18,249	0.03%
2021/03/08	9.1	51.03	0	0.00	49.65	9.1	18,577	0.05%
2021/03/04	17	52.44	2	52.10	51.60	15	19,241	0.08%
2021/03/03	22	53.21	18	53.81	54.10	4	19,614	0.02%
2021/03/02	12	55.71	30.7	56.19	53.90	-18.7	19,881	-0.09%
2021/02/26	5	54.60	8	54.56	54.00	-3	20,047	-0.01%
2021/02/25	8.5	54.85	6.1	55.33	54.60	2.4	21,355	0.01%
2021/02/24	24	55.42	13	55.01	55.00	11	22,443	0.05%
2021/02/23	15	54.97	22	55.17	55.00	-7	22,545	-0.03%
2021/02/22	3	54.13	2	54.50	54.40	1	22,470	0.00%
2021/02/19	1	51.90	0	0.00	53.10	1	22,464	0.00%
2021/02/18	6	52.18	3	51.40	52.40	3	22,985	0.01%
2021/02/17	0	0.00	5	51.26	51.80	-5	23,384	-0.02%
2021/02/05	26	48.95	11	48.95	48.90	15	23,516	0.06%
2021/02/04	17.3	49.78	0	0.00	49.35	17.3	24,050	0.07%
2021/02/03	1	50.80	25	50.90	50.60	-24	24,582	-0.10%
2021/02/02	3	50.23	1	50.50	50.00	2	24,837	0.01%
2021/02/01	28.1	49.10	14	49.41	49.00	14.1	24,991	0.06%
2021/01/29	61	51.83	27	53.52	50.50	34	24,939	0.14%
2021/01/28	2	51.05	1	51.20	51.20	1	24,472	0.00%
2021/01/27	10	52.00	1	52.40	52.50	9	24,442	0.04%
2021/01/26	32	51.90	31	52.87	52.00	1	24,460	0.00%
2021/01/25	29	53.14	52	53.17	53.30	-23	24,404	-0.09%
2021/01/22	1	50.50	2	51.65	51.60	-1	24,222	0.00%
2021/01/21	20	51.07	14	51.76	51.00	6	24,138	0.02%
2021/01/20	100.1	52.26	18	52.82	51.70	82.1	24,060	0.34%
2021/01/19	7	55.27	1	55.00	54.80	6	23,846	0.03%
2021/01/18	1.3	55.25	62.7	55.05	55.50	-61.4	23,821	-0.26%
2021/01/15	46	53.79	44	54.14	54.00	2	23,598	0.01%
2021/01/14	58	54.04	4	54.60	53.90	54	23,431	0.23%
2021/01/13	16	55.36	5	54.96	55.30	11	23,327	0.05%
2021/01/12	13	55.88	1	56.30	55.30	12	23,246	0.05%
2021/01/11	4	56.30	38.7	55.66	56.50	-34.7	22,867	-0.15%
2021/01/08	32	53.26	11.1	53.44	53.50	20.9	22,833	0.09%
2021/01/07	4	53.33	40	53.80	53.20	-36	23,230	-0.15%
2021/01/06	45	53.02	28	53.01	53.00	17	23,313	0.07%
2021/01/05	15	53.83	9	53.73	54.70	6	23,142	0.03%
2021/01/04	45	54.48	13	54.90	54.70	32	23,109	0.14%
2020/12/31	28	54.35	60	54.41	54.10	-32	23,051	-0.14%
2020/12/30	31	52.17	26	52.72	51.80	5	22,367	0.02%
2020/12/29	44	51.53	57	51.94	52.80	-13	22,044	-0.06%
2020/12/28	40	51.44	15	51.55	51.60	25	21,821	0.11%
2020/12/25	161.1	51.90	205.9	51.50	51.00	-44.8	21,429	-0.21%	大買/大賣/
2020/12/24	113	49.18	122	49.81	50.60	-9	20,612	-0.04%	大買/大賣/
2020/12/23	23	46.17	120	47.31	46.90	-97	19,511	-0.50%	大賣/
2020/12/22	24	45.24	30	45.26	43.60	-6	18,595	-0.03%
2020/12/21	1	43.00	6	44.42	44.60	-5	18,505	-0.03%
2020/12/18	43	44.56	2	44.38	44.00	41	18,713	0.22%
2020/12/17	2	44.55	3.5	45.10	45.25	-1.5	18,690	-0.01%
2020/12/16	2	44.68	4	44.09	44.75	-2	18,660	-0.01%
2020/12/15	43	43.95	7	42.90	42.70	36	18,800	0.19%
2020/12/14	7	45.60	13	45.90	45.10	-6	19,025	-0.03%
2020/12/11	10	45.06	4	45.79	44.10	6	18,840	0.03%
2020/12/10	67	46.28	13	46.53	45.80	54	18,653	0.29%
2020/12/09	43	46.47	89	46.66	45.95	-46	18,353	-0.25%
2020/12/08	22	44.80	17	44.91	44.95	5	17,978	0.03%
2020/12/07	31	44.98	10	44.90	44.30	21	17,988	0.12%
2020/12/04	29	44.45	1	45.05	44.30	28	17,926	0.16%
2020/12/03	25	44.54	6.4	44.52	44.35	18.6	17,860	0.10%
2020/12/02	14	45.56	66	45.09	44.70	-52	17,857	-0.29%
2020/12/01	42	44.91	20	45.02	45.80	22	17,637	0.12%
2020/11/30	13	44.78	26	44.99	44.60	-13	17,461	-0.07%
2020/11/27	24	43.35	29.5	44.49	45.15	-5.5	17,327	-0.03%
2020/11/26	40	43.12	12	43.60	43.65	28	17,355	0.16%
2020/11/25	18	43.16	7	42.84	42.40	11	17,154	0.06%
2020/11/24	44	44.73	65.2	44.04	43.20	-21.2	17,057	-0.12%
2020/11/23	34	42.46	128.8	43.59	44.40	-94.8	16,399	-0.58%	大賣/
2020/11/20	33	40.29	43	39.93	40.40	-10	16,776	-0.06%
2020/11/19	29	39.31	6	39.63	39.00	23	16,927	0.14%
2020/11/18	38	39.78	39.5	39.86	39.55	-1.5	17,618	-0.01%
2020/11/17	15	40.16	46	40.14	39.50	-31	18,922	-0.16%
2020/11/16	17	40.35	21.7	40.30	41.35	-4.7	21,270	-0.02%
2020/11/13	39	38.76	60	38.92	38.70	-21	21,508	-0.10%
2020/11/12	50	38.68	6.9	39.90	38.15	43.1	21,713	0.20%
2020/11/11	8	38.91	18	40.41	40.35	-10	21,395	-0.05%
2020/11/10	31	38.70	15	38.86	38.05	16	20,909	0.08%
2020/11/09	18	38.87	1	38.65	39.00	17	20,791	0.08%
2020/11/06	7	38.05	0	0.00	37.65	7	20,707	0.03%
2020/11/05	1	36.85	19	37.58	37.90	-18	20,769	-0.09%
2020/11/04	12	36.83	2	36.80	37.00	10	20,901	0.05%
2020/11/02	0	0.00	7	35.54	35.30	-7	22,085	-0.03%
2020/10/29	9	36.46	11	36.53	37.20	-2	22,509	-0.01%
2020/10/28	2	37.60	13	37.72	37.55	-11	22,554	-0.05%
2020/10/27	0	0.00	1	38.45	38.45	-1	22,538	0.00%
2020/10/26	7	38.55	7	38.81	38.10	0	22,623	0.00%
2020/10/23	3	38.15	6	38.10	38.15	-3	22,541	-0.01%
2020/10/22	4	37.36	6	37.64	37.80	-2	22,637	-0.01%
2020/10/21	2	37.45	15	37.53	37.40	-13	22,620	-0.06%
2020/10/20	10	36.94	4	37.25	36.75	6	22,601	0.03%
2020/10/19	10	36.98	4.7	37.27	37.15	5.3	22,594	0.02%
2020/10/16	57	37.74	59	37.05	36.80	-2	22,574	-0.01%
2020/10/15	65	39.39	27	39.43	39.00	38	22,229	0.17%
2020/10/14	10	38.85	5	38.85	38.70	5	21,642	0.02%
2020/10/13	8	38.62	1	38.80	38.30	7	21,478	0.03%
2020/10/12	1	38.10	6	38.49	38.30	-5	21,336	-0.02%
2020/10/08	42	37.98	7	39.01	37.95	35	21,233	0.16%
2020/10/07	6	38.19	2	38.28	38.40	4	21,039	0.02%
2020/10/06	18	37.60	24	37.45	37.45	-6	20,941	-0.03%
2020/10/05	8	36.66	1	37.00	36.90	7	21,030	0.03%
2020/09/30	1	35.90	2	35.65	36.30	-1	21,064	0.00%
2020/09/29	5	36.10	11	36.03	35.75	-6	21,134	-0.03%
2020/09/28	0	0.00	1	35.60	35.45	-1	21,083	0.00%
2020/09/25	1.3	34.90	10	34.60	34.95	-8.7	21,098	-0.04%
2020/09/24	5	36.02	1.7	36.01	35.30	3.3	21,089	0.02%
2020/09/23	19	38.01	25	37.95	37.10	-6	21,179	-0.03%
2020/09/22	6	37.50	8	37.74	37.05	-2	20,890	-0.01%
2020/09/21	13	37.62	5	37.74	37.40	8	20,794	0.04%
2020/09/18	11	38.15	7	38.18	37.60	4	20,814	0.02%
2020/09/17	29	37.49	94	37.84	38.20	-65	20,556	-0.32%
2020/09/16	1	36.30	2	36.53	36.40	-1	20,061	0.00%
2020/09/15	2	36.03	1	35.95	35.90	1	19,992	0.01%
2020/09/14	4	36.05	1	35.95	36.10	3	20,063	0.01%
2020/09/11	7	35.28	2	35.00	34.65	5	20,003	0.02%
2020/09/10	4	36.59	3	36.82	36.20	1	19,836	0.01%
2020/09/09	3	35.95	7	35.53	36.40	-4	19,777	-0.02%
2020/09/08	17	36.03	6	36.26	35.90	11	19,786	0.06%
2020/09/07	14	36.65	3	36.25	35.70	11	19,811	0.06%
2020/09/04	25	36.52	33	36.68	36.75	-8	19,837	-0.04%
2020/09/03	19	38.16	66	38.01	37.40	-47	19,855	-0.24%
2020/09/02	38	37.95	69	37.79	38.00	-31	19,694	-0.16%
2020/09/01	94	37.95	35	37.91	38.55	59	19,779	0.30%
2020/08/31	14	36.86	176	36.73	36.70	-162	19,408	-0.83%	大賣/鉅額交易
2020/08/28	52	37.68	29	37.94	37.40	23	19,647	0.12%
2020/08/27	53	37.78	29	37.51	37.35	24	20,272	0.12%
2020/08/26	212	39.85	168	40.37	38.40	44	19,892	0.22%	大買/大賣/
2020/08/25	139	38.62	68	38.20	38.40	71	18,326	0.39%	大買/
2020/08/24	108	38.25	27	38.11	39.00	81	17,887	0.45%	大買/
2020/08/21	58	38.57	94.6	38.51	37.95	-36.6	17,062	-0.21%
2020/08/20	140	37.75	142	37.56	38.75	-2	15,582	-0.01%	大買/大賣/
2020/08/19	11	36.09	38.5	36.07	36.85	-27.5	12,641	-0.22%
2020/08/18	5	32.63	22	32.96	33.50	-17	11,930	-0.14%
2020/08/17	7	31.87	8.8	31.56	32.00	-1.8	11,501	-0.02%
2020/08/14	1.4	30.51	1	30.75	30.45	0.4	11,271	0.00%
2020/08/13	4	30.35	51	30.00	30.05	-47	11,222	-0.42%
2020/08/12	76	30.05	4	29.78	29.90	72	11,049	0.65%
2020/08/11	10	30.15	17	29.98	29.80	-7	10,944	-0.06%
2020/08/10	19	31.23	9	31.04	30.40	10	10,915	0.09%
2020/08/07	28	31.86	41	32.09	32.40	-13	10,682	-0.12%
2020/08/06	58	31.11	69	32.09	32.65	-11	10,058	-0.11%
2020/08/05	26	29.45	40	29.92	29.70	-14	9,412	-0.15%
2020/08/04	30	29.76	20	29.30	28.80	10	9,278	0.11%
2020/08/03	10	29.65	32	29.84	29.70	-22	8,947	-0.25%
2020/07/31	1	29.35	0	0.00	29.35	1	8,858	0.01%
2020/07/30	11	29.05	41	29.20	29.55	-30	8,845	-0.34%
2020/07/29	1	27.65	0	0.00	28.40	1	8,775	0.01%
2020/07/28	1	29.10	17	28.81	27.40	-16	8,775	-0.18%
2020/07/27	0	0.00	4	28.55	28.55	-4	8,632	-0.05%
2020/07/24	10	28.00	65	28.95	27.95	-55	8,703	-0.63%
2020/07/22	11	28.23	2	28.45	28.45	9	8,692	0.10%
2020/07/21	10	27.70	16	28.01	27.85	-6	8,790	-0.07%
2020/07/20	26	26.73	0	0.00	26.90	26	9,037	0.29%
2020/07/17	12	28.02	15	27.63	27.05	-3	9,148	-0.03%
2020/07/16	11	27.83	16	28.03	28.05	-5	9,131	-0.05%
2020/07/15	53	29.12	0	0.00	28.65	53	9,100	0.58%
2020/07/14	17	29.76	27	29.76	29.35	-10	9,016	-0.11%
2020/07/13	1	29.90	19	29.62	30.15	-18	8,848	-0.20%
2020/07/10	22	29.15	8	29.34	28.95	14	8,720	0.16%
2020/07/09	14	29.43	10	29.74	29.70	4	8,548	0.05%
2020/07/08	3	29.47	12	29.74	29.45	-9	8,462	-0.11%
2020/07/07	2	29.15	8	28.99	29.15	-6	8,344	-0.07%
2020/07/06	51	29.00	45	29.06	29.20	6	8,298	0.07%
2020/07/03	12	29.14	165	29.03	29.10	-153	8,235	-1.86%	大賣/鉅額交易
2020/07/02	19	29.49	25	29.67	29.80	-6	8,010	-0.07%
2020/07/01	15	28.53	0	0.00	28.50	15	7,748	0.19%
2020/06/29	29	28.11	5	28.00	27.85	24	7,753	0.31%
2020/06/24	10	28.35	10	28.55	29.20	0	7,613	0.00%
2020/06/23	25	28.18	0	0.00	28.15	25	7,535	0.33%
2020/06/22	0	0.00	10	28.90	28.60	-10	7,503	-0.13%
2020/06/19	173	29.41	10	28.86	28.30	163	7,478	2.18%	大買/鉅額交易
2020/06/18	10	28.55	0	0.00	28.80	10	7,303	0.14%
2020/06/17	10	28.06	0	0.00	28.60	10	7,261	0.14%
2020/06/16	90	28.66	7	28.87	28.35	83	7,218	1.15%
2020/06/15	5	28.05	0	0.00	28.05	5	7,204	0.07%
2020/06/12	3	28.77	6	28.98	29.65	-3	7,134	-0.04%
2020/06/11	4	29.28	123	29.28	29.20	-119	7,085	-1.68%	大賣/鉅額交易
2020/06/10	26	29.55	14	29.31	30.00	12	6,942	0.17%
2020/06/09	9	28.22	12	28.28	28.30	-3	6,772	-0.04%
2020/06/08	21	29.65	13	30.06	29.10	8	6,677	0.12%
2020/06/05	19	29.14	2	29.18	29.10	17	6,346	0.27%
2020/06/04	18	29.24	55	29.25	29.30	-37	6,172	-0.60%
2020/06/03	101	28.10	93	28.31	28.95	8	5,701	0.14%	大買/
2020/06/02	50	26.09	69	26.97	27.00	-19	4,644	-0.41%
2020/06/01	0	0.00	1	24.60	24.60	-1	4,304	-0.02%
2020/05/28	0	0.00	0.9	24.45	24.50	-0.9	4,262	-0.02%
2020/05/27	0	0.00	2	24.95	24.80	-2	4,245	-0.05%
2020/05/22	1	24.50	0	0.00	23.95	1	4,188	0.02%
2020/05/21	0	0.00	4	24.35	24.60	-4	4,164	-0.10%
2020/05/20	5	24.10	0	0.00	24.05	5	4,110	0.12%
2020/05/18	5	22.69	2	23.25	23.00	3	3,999	0.08%
2020/05/15	4	23.21	3	23.20	23.25	1	3,969	0.03%
2020/05/14	2	24.50	5	24.50	24.20	-3	3,846	-0.08%
2020/05/12	2	25.60	4	25.59	25.10	-2	3,793	-0.05%
2020/05/11	10	25.59	0	0.00	25.55	10	3,765	0.27%
2020/05/08	3	24.90	6	25.00	24.90	-3	3,709	-0.08%
2020/05/07	0	0.00	5	24.95	24.95	-5	3,674	-0.14%
2020/05/06	12	25.02	1	24.60	25.05	11	3,624	0.30%
2020/05/05	4	24.83	3	25.30	25.40	1	3,573	0.03%
2020/04/30	5	24.45	5	24.75	24.55	0	3,499	0.00%
2020/04/29	0	0.00	5	24.70	24.40	-5	3,496	-0.14%
2020/04/28	9	23.89	9	24.09	24.15	0	3,405	0.00%
2020/04/27	28	23.70	26	23.73	23.85	2	3,390	0.06%
2020/04/24	0	0.00	4	24.04	23.70	-4	3,331	-0.12%
2020/04/23	21	24.22	11	24.15	24.05	10	3,179	0.31%
2020/04/22	0	0.00	1	23.10	23.20	-1	2,893	-0.03%
2020/04/20	0	0.00	5	22.00	22.00	-5	2,755	-0.18%
2020/04/15	0	0.00	23	21.25	21.30	-23	2,700	-0.85%
2020/04/09	0	0.00	2	20.13	20.00	-2	2,796	-0.07%
2020/04/08	28	19.42	1	20.10	20.10	27	2,779	0.97%
2020/04/07	2	19.30	0.4	19.30	19.40	1.6	2,750	0.06%
2020/03/31	0	0.00	1	19.50	19.15	-1	2,982	-0.03%
2020/03/30	3.4	17.51	0	0.00	18.45	3.4	2,957	0.11%
2020/03/27	11	17.93	1	18.55	17.95	10	2,943	0.34%
2020/03/26	0	0.00	2	18.28	18.20	-2	2,953	-0.07%
2020/03/25	1	18.25	3	18.25	18.25	-2	3,134	-0.06%
2020/03/20	0	0.00	1	15.05	15.05	-1	3,060	-0.03%
2020/03/19	0	0.00	18	13.70	13.70	-18	3,048	-0.59%
2020/03/18	2	16.03	274.5	16.17	15.20	-272.5	2,956	-9.22%	大賣/鉅額交易
2020/03/06	0	0.00	1	25.60	25.40	-1	2,586	-0.04%
2020/03/03	0	0.00	1	25.15	25.10	-1	2,651	-0.04%
2020/03/02	10	24.07	0	0.00	24.50	10	2,640	0.38%
2020/02/27	1.9	24.38	0	0.00	24.30	1.9	2,625	0.07%
2020/02/26	0	0.00	6	25.73	25.60	-6	2,597	-0.23%
2020/02/25	5	24.75	0	0.00	24.95	5	2,566	0.19%
2020/02/21	0	0.00	15	25.10	25.15	-15	2,555	-0.59%
2020/02/17	0	0.00	0	24.80	24.80	0	2,550	0.00%
2020/02/12	0	0.00	15	24.73	24.80	-15	2,564	-0.59%
2020/02/07	2	23.80	2	23.80	23.80	0	2,546	0.00%
2020/02/06	5	23.90	2	24.15	24.25	3	2,544	0.12%
2020/02/05	10	23.40	0	0.00	23.25	10	2,533	0.39%
2020/01/31	15	24.05	1	24.55	24.00	14	2,653	0.53%
2020/01/30	2	24.68	61	24.69	24.65	-59	2,631	-2.24%
2020/01/17	1	27.55	0	0.00	27.55	1	2,596	0.04%
2020/01/16	1	27.80	0	0.00	27.80	1	2,616	0.04%
2020/01/14	10	27.35	0	0.00	27.10	10	2,655	0.38%
2020/01/13	0	0.00	5	26.70	26.95	-5	2,650	-0.19%
2020/01/10	0	0.00	10	26.55	26.50	-10	2,656	-0.38%
2020/01/09	6	26.94	21	26.95	26.85	-15	2,658	-0.56%
2020/01/08	1	26.70	0	0.00	26.55	1	2,780	0.04%
2020/01/07	42	28.30	0	0.00	27.50	42	2,827	1.49%
2020/01/06	0	0.00	15	28.19	28.25	-15	2,859	-0.52%
2020/01/03	0	0.00	29	28.04	28.25	-29	2,842	-1.02%
2019/12/31	1	27.70	0	0.00	27.70	1	2,787	0.04%
2019/12/27	19.3	28.20	0	0.00	28.35	19.3	2,757	0.70%
2019/12/26	22	28.14	0	0.00	28.30	22	2,692	0.82%
2019/12/25	0	0.00	2	27.75	27.80	-2	2,500	-0.08%
2019/12/23	2	26.93	0	0.00	26.90	2	2,423	0.08%
2019/12/20	30	28.22	16	27.67	27.50	14	2,391	0.59%
2019/12/18	0	0.00	5	26.55	26.65	-5	2,210	-0.23%
2019/12/17	0	0.00	8	26.55	26.65	-8	2,248	-0.36%
2019/12/13	2	26.35	2	25.95	25.90	0	2,324	0.00%
2019/12/11	1	25.85	0	0.00	25.85	1	2,724	0.04%
2019/12/06	0	0.00	1	26.35	26.05	-1	3,059	-0.03%
2019/12/02	18	25.37	0	0.00	25.35	18	3,517	0.51%
2019/11/29	6	26.35	0	0.00	26.15	6	3,555	0.17%
2019/11/26	1	26.90	2	27.20	27.10	-1	3,792	-0.03%
2019/11/22	0	0.00	2	27.10	26.95	-2	3,938	-0.05%
2019/11/20	2	26.78	0	0.00	26.85	2	4,079	0.05%
2019/11/18	39	26.70	0.6	27.05	27.15	38.4	4,240	0.91%
2019/11/15	0	0.00	2	26.60	26.60	-2	4,372	-0.05%
2019/11/12	10	27.05	1	27.10	26.90	9	4,493	0.20%
2019/11/07	2	27.38	0	0.00	27.45	2	4,558	0.04%
2019/11/06	0	0.00	2	27.55	27.35	-2	4,571	-0.04%
2019/11/05	40	28.14	8.9	27.78	27.80	31.1	4,572	0.68%
2019/11/04	13	27.94	0	0.00	27.80	13	4,603	0.28%
2019/11/01	4	28.00	13	28.12	28.15	-9	4,607	-0.20%
2019/10/31	1	28.65	0	0.00	28.70	1	4,584	0.02%
2019/10/30	60	28.79	0	0.00	29.00	60	4,501	1.33%
2019/10/28	1	28.20	0	0.00	28.35	1	4,594	0.02%
2019/10/24	0	0.00	5	28.80	28.90	-5	4,621	-0.11%
2019/10/23	1	29.35	2	29.08	29.05	-1	4,657	-0.02%
2019/10/21	12	28.60	0	0.00	28.40	12	4,629	0.26%
2019/10/18	56	28.58	0	0.00	28.70	56	4,679	1.20%
2019/10/16	169	28.58	53	28.70	28.70	116	4,749	2.44%	大買/鉅額交易
2019/10/15	2	28.00	30	27.58	28.30	-28	4,662	-0.60%
2019/10/14	2	27.40	1	27.75	27.45	1	4,644	0.02%
2019/10/09	1	27.30	1	27.00	27.00	0	4,911	0.00%
2019/10/08	35	27.04	1	27.10	26.85	34	5,187	0.66%
2019/10/07	17.1	27.11	0	0.00	27.25	17.1	5,396	0.32%
2019/10/04	33	27.90	8	28.10	27.65	25	5,404	0.46%
2019/10/02	1	28.25	2	28.28	28.45	-1	5,517	-0.02%
2019/10/01	0	0.00	1	28.85	28.90	-1	5,508	-0.02%
2019/09/27	1	30.10	3	29.30	29.15	-2	5,527	-0.04%
2019/09/26	1	30.00	1	30.45	30.05	0	5,525	0.00%
2019/09/24	0.1	30.15	1	30.50	30.15	-0.9	5,526	-0.02%
2019/09/23	2.4	30.50	3	30.30	30.35	-0.6	5,547	-0.01%
2019/09/12	23	28.05	0	0.00	27.95	23	5,555	0.41%
2019/09/11	2	28.45	10	28.31	27.65	-8	5,550	-0.14%
2019/09/10	7	28.36	5	28.83	28.35	2	5,526	0.04%
2019/09/09	9	28.41	0	0.00	28.20	9	5,567	0.16%
2019/09/06	6	29.78	64	30.02	28.60	-58	5,543	-1.05%
2019/09/05	2	28.85	10	29.10	28.50	-8	5,199	-0.15%
2019/09/04	0	0.00	2	28.45	28.70	-2	5,121	-0.04%
2019/09/03	18	28.73	2	28.43	28.90	16	5,107	0.31%
2019/09/02	4	28.73	24	28.89	29.00	-20	4,945	-0.40%
2019/08/30	2	27.65	58	28.40	27.35	-56	4,867	-1.15%
2019/08/29	0	0.00	15	27.82	27.95	-15	4,679	-0.32%
2019/08/28	4	28.05	4	27.73	27.70	0	4,637	0.00%
2019/08/27	1	27.60	9	27.58	27.70	-8	4,575	-0.17%
2019/08/26	1	27.00	1	26.95	26.90	0	4,495	0.00%
2019/08/23	4	27.78	7	27.45	27.45	-3	4,454	-0.07%
2019/08/22	4	27.15	3	27.15	27.05	1	4,329	0.02%
2019/08/21	1	26.90	3	26.87	26.75	-2	4,229	-0.05%
2019/08/20	3	26.60	4	26.68	26.50	-1	4,192	-0.02%
2019/08/19	3	26.10	7	26.47	26.25	-4	4,110	-0.10%
2019/08/16	12	26.24	1	26.50	25.80	11	4,037	0.27%
2019/08/15	0	0.00	43	26.29	26.15	-43	3,992	-1.08%
2019/08/14	0	0.00	1	25.65	25.70	-1	3,939	-0.03%
2019/08/13	5	25.94	6	25.83	25.75	-1	3,863	-0.03%
2019/08/12	5	25.29	0	0.00	25.95	5	3,757	0.13%
2019/08/08	1	23.90	0	0.00	24.00	1	3,658	0.03%
2019/08/07	0	0.00	1	23.80	23.60	-1	3,702	-0.03%
2019/08/06	2	23.55	1	23.55	24.00	1	3,791	0.03%
2019/08/05	2	24.05	0	0.00	23.70	2	3,887	0.05%
2019/08/02	2	24.65	0	0.00	24.50	2	3,916	0.05%
2019/08/01	6	25.27	0	0.00	25.35	6	3,965	0.15%
2019/07/31	11	25.40	6	25.43	25.75	5	3,999	0.13%
2019/07/30	7	25.67	20	25.60	25.65	-13	4,010	-0.32%
2019/07/29	2	26.48	10	26.30	26.35	-8	4,035	-0.20%
2019/07/26	0	0.00	1	26.85	26.75	-1	4,037	-0.02%
2019/07/25	2	26.60	27	26.79	27.00	-25	4,028	-0.62%
2019/07/24	18	26.62	3	26.65	26.65	15	3,979	0.38%
2019/07/23	10	25.75	0	0.00	25.95	10	3,926	0.25%
2019/07/22	1	25.55	0	0.00	25.65	1	3,953	0.03%
2019/07/19	0	0.00	2	26.05	25.90	-2	3,971	-0.05%
2019/07/18	68	26.19	2	25.85	25.65	66	3,996	1.65%
2019/07/17	2	26.75	0	0.00	26.70	2	4,010	0.05%
2019/07/16	1	26.90	2	26.95	26.70	-1	4,076	-0.02%
2019/07/15	22	26.50	0	0.00	26.50	22	4,108	0.54%
2019/07/09	3	26.97	4	26.86	26.90	-1	4,696	-0.02%
2019/07/08	8	27.80	15	28.28	27.45	-7	5,160	-0.14%
2019/07/05	1	26.95	32	27.29	27.00	-31	5,857	-0.53%
2019/07/04	0	0.00	4	26.60	26.75	-4	5,700	-0.07%
2019/07/03	29	25.41	1	25.55	25.20	28	5,573	0.50%
2019/07/01	0	0.00	1	25.90	26.00	-1	5,601	-0.02%
2019/06/28	5	25.30	0	0.00	25.30	5	5,626	0.09%
2019/06/26	2	25.20	0	0.00	25.50	2	5,737	0.03%
2019/06/25	9	25.42	0	0.00	25.10	9	5,787	0.16%
2019/06/24	0	0.00	7	25.50	25.60	-7	5,855	-0.12%
2019/06/21	16	25.84	0	0.00	25.55	16	5,895	0.27%
2019/06/20	1	26.40	4	26.09	26.05	-3	5,935	-0.05%
2019/06/19	33	25.79	0	0.00	25.80	33	5,979	0.55%
2019/06/18	1	25.50	1	25.50	25.30	0	6,078	0.00%
2019/06/17	1	25.85	10	26.08	25.90	-9	6,100	-0.15%
2019/06/14	0	0.00	18	24.87	25.25	-18	6,083	-0.30%
2019/06/13	4	24.91	0	0.00	24.75	4	6,247	0.06%
2019/06/12	3	25.40	2	25.20	25.00	1	6,351	0.02%
2019/06/11	0	0.00	1	25.30	25.30	-1	6,380	-0.02%
2019/06/10	2	24.80	0	0.00	25.25	2	6,416	0.03%
2019/06/06	5	24.86	1	24.80	24.50	4	6,437	0.06%
2019/06/05	1	24.85	0	0.00	24.50	1	6,393	0.02%
2019/06/03	1	24.25	0	0.00	24.25	1	6,495	0.02%
2019/05/30	0	0.00	4	24.20	24.60	-4	6,532	-0.06%
2019/05/29	3	24.45	8	24.25	24.25	-5	6,571	-0.08%
2019/05/27	0	0.00	6	24.58	24.55	-6	6,765	-0.09%
2019/05/24	5	24.40	0	0.00	24.10	5	6,787	0.07%
2019/05/16	1	24.70	0	0.00	24.40	1	7,583	0.01%
2019/05/15	1	24.85	1	25.00	25.05	0	7,709	0.00%
2019/05/14	1	23.10	2	23.95	24.55	-1	8,016	-0.01%
2019/05/13	0	0.00	2	23.70	23.30	-2	8,253	-0.02%
2019/05/10	5	25.55	5	24.81	25.05	0	8,743	0.00%
2019/05/09	3	25.90	0	0.00	25.50	3	8,772	0.03%
2019/05/08	2	26.15	0	0.00	26.35	2	8,782	0.02%
2019/05/07	12	26.80	0	0.00	26.65	12	8,903	0.13%
2019/05/06	3	26.40	0	0.00	26.30	3	8,994	0.03%
2019/05/03	0	0.00	3	27.60	27.60	-3	9,300	-0.03%
2019/04/29	17	26.76	1	26.60	26.60	16	9,689	0.17%
2019/04/26	27	27.57	8	27.57	27.30	19	9,797	0.19%
2019/04/25	10	28.01	6	28.11	28.10	4	10,130	0.04%
2019/04/24	14	28.59	2	28.55	28.35	12	10,373	0.12%
2019/04/23	5	28.56	4	28.60	28.75	1	10,579	0.01%
2019/04/22	4	28.99	3	28.80	28.80	1	10,535	0.01%
2019/04/19	0	0.00	4	28.66	28.90	-4	10,523	-0.04%
2019/04/18	5	28.88	5	28.70	28.65	0	10,517	0.00%
2019/04/17	7	30.00	2	29.65	29.85	5	10,458	0.05%
2019/04/16	2	29.58	9	29.69	30.15	-7	10,576	-0.07%
2019/04/15	7	29.36	4	29.34	29.25	3	10,637	0.03%
2019/04/12	18	30.39	8	30.06	29.05	10	10,596	0.09%
2019/04/11	48	30.72	118	30.85	30.70	-70	10,145	-0.69%	大賣/
2019/04/10	9	28.30	6	28.40	28.55	3	9,180	0.03%
2019/04/09	3	28.00	18	27.76	27.85	-15	9,094	-0.16%
2019/04/08	6	27.66	1	27.55	27.50	5	9,061	0.06%
2019/04/03	1	27.70	5	27.65	27.60	-4	9,079	-0.04%
2019/04/02	6	27.16	0	0.00	27.25	6	9,083	0.07%
2019/04/01	10	27.30	10	27.16	27.30	0	9,101	0.00%
2019/03/28	5	26.90	20	27.00	26.65	-15	9,332	-0.16%
2019/03/27	0	0.00	15	26.66	26.90	-15	9,489	-0.16%
2019/03/26	9	26.09	2	26.10	26.05	7	9,577	0.07%
2019/03/25	3	26.20	1	26.20	26.10	2	9,814	0.02%
2019/03/21	11	27.31	3	27.40	27.55	8	10,038	0.08%
2019/03/20	2	26.73	34	26.46	26.55	-32	10,738	-0.30%
2019/03/19	18	26.56	16	26.70	26.70	2	10,914	0.02%
2019/03/18	7	26.02	3	26.05	26.25	4	10,916	0.04%
2019/03/15	23	27.55	7	27.72	27.15	16	10,826	0.15%
2019/03/14	3	27.75	1	27.55	27.70	2	10,870	0.02%
2019/03/13	8	28.06	2	28.03	28.00	6	11,142	0.05%
2019/03/12	6	27.83	2	27.73	27.70	4	11,336	0.04%
2019/03/11	4	27.39	5	27.41	27.50	-1	11,605	-0.01%
2019/03/08	11	27.82	6	27.70	27.70	5	12,319	0.04%
2019/03/07	5	28.77	0	0.00	28.50	5	13,170	0.04%
2019/03/06	14	28.71	6	28.70	28.70	8	13,509	0.06%
2019/03/05	8	28.88	3	28.85	28.75	5	13,769	0.04%
2019/03/04	6	28.93	1	29.30	29.30	5	13,904	0.04%
2019/02/27	30	28.81	4	28.68	28.75	26	13,919	0.19%
2019/02/26	25	29.89	13	29.80	29.45	12	13,911	0.09%
2019/02/25	4	30.30	1	30.50	30.25	3	13,990	0.02%
2019/02/22	28	30.73	6	30.25	30.10	22	14,172	0.16%
2019/02/21	20	30.17	6	30.18	30.20	14	14,153	0.10%
2019/02/20	3	30.50	5	30.45	30.15	-2	14,199	-0.01%
2019/02/19	4	30.19	3	30.15	30.15	1	14,224	0.01%
2019/02/18	36	30.23	23	30.06	29.95	13	14,215	0.09%
2019/02/15	21	31.95	2	31.85	31.00	19	14,082	0.13%
2019/02/14	3	31.47	3	31.72	31.25	0	13,848	0.00%
2019/02/13	8	31.69	9	31.92	31.35	-1	13,838	-0.01%
2019/02/12	28	31.01	4	30.91	31.30	24	13,648	0.18%
2019/02/11	16	30.06	106	30.77	31.15	-90	13,564	-0.66%	大賣/
2019/01/30	5	28.70	13	28.60	28.55	-8	13,213	-0.06%
2019/01/29	12	28.82	3	28.90	28.90	9	13,385	0.07%
2019/01/28	11	29.29	6	29.35	29.00	5	13,834	0.04%
2019/01/25	10	28.80	5	28.89	28.75	5	14,039	0.04%
2019/01/24	16	28.73	30	28.97	28.40	-14	14,141	-0.10%
2019/01/23	2	28.10	2	28.28	28.25	0	13,989	0.00%
2019/01/22	21	28.78	29	29.34	28.10	-8	14,086	-0.06%
2019/01/21	9	28.91	22	29.25	28.80	-13	13,979	-0.09%
2019/01/17	34	29.02	11	29.05	28.40	23	13,893	0.17%
2019/01/16	3	27.47	6	28.34	28.95	-3	13,553	-0.02%
2019/01/15	15	27.34	9	27.39	27.05	6	13,306	0.05%
2019/01/14	1	26.20	1	26.15	26.25	0	13,137	0.00%
2019/01/11	2	26.88	0	0.00	26.40	2	13,213	0.02%
2019/01/10	3	26.40	4	26.80	26.85	-1	13,196	-0.01%
2019/01/09	8	26.79	4	27.00	26.40	4	13,169	0.03%
2019/01/08	8	27.10	8	27.01	26.75	0	13,080	0.00%
2019/01/07	1	26.85	8	26.33	26.85	-7	12,900	-0.05%
2019/01/04	15	24.06	10	24.42	24.45	5	12,832	0.04%
2019/01/03	1	25.70	1	26.15	25.45	0	12,756	0.00%
2019/01/02	0	0.00	5	25.91	25.70	-5	12,860	-0.04%
2018/12/28	1	25.45	3	25.58	25.45	-2	12,985	-0.02%
2018/12/27	5	25.53	13	25.64	25.45	-8	13,109	-0.06%
2018/12/26	3	25.02	1	26.25	24.95	2	13,064	0.02%
2018/12/25	19	25.44	4	25.58	25.60	15	13,032	0.12%
2018/12/24	2	26.23	5	26.54	26.50	-3	12,977	-0.02%
2018/12/22	10	26.58	1	26.30	26.25	9	13,007	0.07%
2018/12/21	11	26.35	12	26.42	26.95	-1	13,020	-0.01%
2018/12/20	7	25.26	21	25.25	25.65	-14	12,743	-0.11%
2018/12/19	3	25.73	2	25.45	25.45	1	12,634	0.01%
2018/12/18	12	26.28	42	26.05	26.00	-30	12,559	-0.24%
2018/12/17	12	27.53	8	27.87	27.25	4	12,402	0.03%
2018/12/14	12	27.85	3	27.92	27.70	9	12,378	0.07%
2018/12/13	63	29.73	20	29.83	28.80	43	12,204	0.35%
2018/12/12	7	29.19	17	28.50	29.70	-10	11,430	-0.09%
2018/12/11	25	26.95	6	26.97	27.00	19	11,257	0.17%
2018/12/10	4	27.05	9	27.24	26.70	-5	11,295	-0.04%
2018/12/07	54	28.01	6	28.33	28.10	48	11,245	0.43%
2018/12/06	35	28.68	15	29.26	27.55	20	11,175	0.18%
2018/12/05	22	30.09	1	30.80	30.25	21	10,997	0.19%
2018/12/04	15	31.47	18	31.85	31.50	-3	10,949	-0.03%
2018/12/03	28	33.27	15	32.69	31.90	13	10,750	0.12%
2018/11/30	9	29.86	109	30.43	31.25	-100	10,080	-0.99%	大賣/
2018/11/29	12	27.08	12	27.98	28.45	0	9,212	0.00%
2018/11/28	13	25.61	78	25.38	25.90	-65	8,915	-0.73%
2018/11/27	24	24.48	11	24.60	24.80	13	8,751	0.15%
2018/11/26	2	23.78	1	23.70	23.75	1	8,657	0.01%
2018/11/23	4	23.81	18	23.56	23.45	-14	8,811	-0.16%
2018/11/22	3	25.05	15	24.77	24.25	-12	9,015	-0.13%
2018/11/21	23	25.88	49	26.07	25.55	-26	8,951	-0.29%
2018/11/20	2	25.70	26	25.49	25.75	-24	8,885	-0.27%
2018/11/19	8	25.44	6	25.43	25.65	2	8,898	0.02%
2018/11/16	4	24.60	5	24.74	24.60	-1	9,020	-0.01%
2018/11/15	5	24.51	3	24.52	24.45	2	9,163	0.02%
2018/11/14	3	24.08	21	24.28	24.10	-18	9,169	-0.20%
2018/11/13	7	23.45	3	23.85	24.15	4	9,201	0.04%
2018/11/12	12	23.42	13	23.50	24.10	-1	9,232	-0.01%
2018/11/09	9	23.70	3	23.80	23.80	6	9,218	0.07%
2018/11/08	6	25.51	2	25.55	24.65	4	9,232	0.04%
2018/11/07	0	0.00	10	25.50	25.80	-10	9,204	-0.11%
2018/11/06	13	25.60	9	25.12	24.30	4	9,220	0.04%
2018/11/05	52	25.96	44	27.00	25.75	8	9,225	0.09%
2018/11/02	0	0.00	8	25.80	26.00	-8	8,734	-0.09%
2018/11/01	0	0.00	2	23.08	23.65	-2	8,434	-0.02%
2018/10/31	8	21.30	3	21.83	22.25	5	8,304	0.06%
2018/10/30	10	20.83	2	20.83	21.00	8	8,139	0.10%
2018/10/29	1	20.45	6	20.33	20.30	-5	8,095	-0.06%
2018/10/25	9	20.86	4	20.83	20.75	5	8,232	0.06%
2018/10/23	6	23.36	10	23.40	23.00	-4	8,421	-0.05%
2018/10/22	0	0.00	1	23.85	23.90	-1	8,524	-0.01%
2018/10/19	8	23.19	6	23.06	23.25	2	8,669	0.02%
2018/10/18	7	24.51	7	24.59	24.50	0	8,841	0.00%
2018/10/17	6	25.03	6	24.66	24.25	0	8,960	0.00%
2018/10/16	61	24.80	0	0.00	24.50	61	9,063	0.67%
2018/10/15	12	23.90	1	24.70	24.75	11	9,181	0.12%
2018/10/12	76	23.88	7	24.09	24.05	69	9,501	0.73%
2018/10/11	3	23.25	0	0.00	23.05	3	9,716	0.03%
2018/10/09	10	25.94	5	25.76	25.60	5	9,883	0.05%
2018/10/08	14	26.51	2	26.00	26.30	12	9,900	0.12%
2018/10/05	15	29.49	6	29.19	28.60	9	9,810	0.09%
2018/10/04	2	31.90	0	0.00	31.75	2	9,787	0.02%
2018/10/03	8	32.04	5.4	32.08	32.05	2.6	9,966	0.03%
2018/10/02	6	33.34	6	33.27	33.40	0	10,174	0.00%
2018/10/01	6	33.02	7	33.04	33.00	-1	10,261	-0.01%
2018/09/28	7	32.96	6	33.48	32.35	1	10,444	0.01%
2018/09/27	13	33.82	11	33.83	33.30	2	10,643	0.02%
2018/09/26	1	34.00	1	33.60	33.65	0	10,919	0.00%
2018/09/25	7	33.59	7	33.86	33.95	0	11,420	0.00%
2018/09/21	8	32.74	11	32.52	32.85	-3	11,721	-0.03%
2018/09/20	17	32.76	4	31.60	31.60	13	11,692	0.11%
2018/09/19	7	33.50	10	33.93	33.20	-3	11,730	-0.03%
2018/09/18	1	33.35	1	33.35	33.20	0	11,875	0.00%
2018/09/17	1	34.10	0	0.00	34.35	1	11,951	0.01%
2018/09/14	7	34.45	8	34.37	34.65	-1	12,053	-0.01%
2018/09/13	3	33.78	2	34.15	33.45	1	12,211	0.01%
2018/09/12	0	0.00	1	33.85	33.95	-1	12,365	-0.01%
2018/09/11	4	33.58	2	34.38	34.10	2	12,775	0.02%
2018/09/10	12	34.33	7	33.96	33.50	5	12,938	0.04%
2018/09/07	4	36.88	1	37.20	37.20	3	13,031	0.02%
2018/09/06	46	38.67	2	39.10	38.20	44	13,277	0.33%
2018/09/05	3	39.92	0	0.00	39.70	3	13,695	0.02%
2018/09/04	8	40.30	22	40.17	40.35	-14	14,177	-0.10%
2018/09/03	21	39.68	3	41.20	38.80	18	14,395	0.13%
2018/08/31	1	41.45	2	41.30	41.65	-1	14,562	-0.01%
2018/08/30	7	41.47	8	41.64	41.85	-1	14,713	-0.01%
2018/08/29	6	40.82	77	41.30	40.90	-71	14,755	-0.48%
2018/08/28	2	39.05	5	39.03	39.00	-3	14,992	-0.02%
2018/08/27	8	39.49	11	39.25	39.60	-3	15,665	-0.02%
2018/08/24	1	36.70	1	37.40	38.35	0	16,260	0.00%
2018/08/23	11	38.69	2	38.18	37.90	9	16,866	0.05%
2018/08/22	27	39.34	30	38.96	39.20	-3	17,355	-0.02%
2018/08/20	10	36.45	6	35.78	36.05	4	17,824	0.02%
2018/08/17	1	38.20	2	37.30	37.05	-1	18,015	-0.01%
2018/08/15	16	37.68	0	0.00	37.40	16	18,284	0.09%
2018/08/14	14	37.50	3	38.65	39.20	11	18,368	0.06%
2018/08/13	16	38.49	13	38.43	37.45	3	18,516	0.02%
2018/08/10	13	41.78	1	41.80	41.00	12	18,671	0.06%
2018/08/09	2	44.68	2	44.55	44.70	0	18,662	0.00%
2018/08/08	4	45.44	0	0.00	44.60	4	19,369	0.02%
2018/08/07	5	45.30	0	0.00	45.30	5	19,748	0.03%
2018/08/06	2	44.55	0	0.00	44.50	2	19,966	0.01%
2018/08/03	1	44.00	0	0.00	45.10	1	20,087	0.00%
2018/08/02	1	45.80	6	44.64	43.25	-5	20,151	-0.02%
2018/08/01	1	47.05	0	0.00	46.35	1	20,139	0.00%
2018/07/31	22	46.83	22	46.99	47.00	0	20,239	0.00%
2018/07/30	3	48.17	12	46.65	46.45	-9	20,574	-0.04%
2018/07/27	1	48.70	2	48.38	48.65	-1	20,620	0.00%
2018/07/26	13	47.07	20	47.40	47.65	-7	20,598	-0.03%
2018/07/25	8	45.71	4	47.35	47.10	4	20,590	0.02%
2018/07/24	3	44.05	1	44.35	44.95	2	20,477	0.01%
2018/07/23	4	43.20	0	0.00	43.50	4	20,442	0.02%
2018/07/20	4	44.91	6	43.97	43.50	-2	20,453	-0.01%
2018/07/19	1	44.90	4	45.81	44.80	-3	20,503	-0.01%
2018/07/18	5	48.43	6	47.96	45.85	-1	20,485	0.00%
2018/07/17	21	51.21	6	50.93	50.90	15	20,276	0.07%
2018/07/16	2	49.93	2	49.78	49.65	0	20,265	0.00%
2018/07/13	5	52.44	1	52.00	52.00	4	20,283	0.02%
2018/07/12	27	52.05	33	52.21	52.60	-6	20,531	-0.03%
2018/07/11	13	52.59	7	52.04	51.80	6	20,832	0.03%
2018/07/10	7	53.44	21	53.23	52.40	-14	20,859	-0.07%
2018/07/09	3	55.03	12	55.37	54.00	-9	20,861	-0.04%
2018/07/06	16	55.71	3	54.77	55.50	13	20,896	0.06%
2018/07/05	14	58.51	18	57.54	57.90	-4	20,969	-0.02%
2018/07/04	34	60.34	16	59.21	59.30	18	20,875	0.09%
2018/07/03	13	62.21	28	61.91	61.50	-15	20,903	-0.07%
2018/07/02	20	60.17	24	59.94	59.30	-4	20,719	-0.02%
2018/06/29	1	56.80	10	57.38	57.00	-9	20,522	-0.04%
2018/06/28	13	56.93	1	55.40	55.80	12	20,679	0.06%
2018/06/27	7	58.50	10	59.19	57.60	-3	21,421	-0.01%
2018/06/26	2	56.95	0	0.00	57.60	2	21,661	0.01%
2018/06/25	13	57.49	0	0.00	56.70	13	22,331	0.06%
2018/06/22	7	58.33	16	59.63	58.40	-9	22,758	-0.04%
2018/06/21	8	58.08	15	58.59	57.80	-7	22,747	-0.03%
2018/06/20	16	58.27	5	58.78	57.60	11	22,667	0.05%
2018/06/19	16	58.24	1	57.00	57.00	15	22,460	0.07%
2018/06/15	17	60.26	3	60.63	59.50	14	22,427	0.06%
2018/06/14	1	60.60	7	60.36	59.60	-6	22,244	-0.03%
2018/06/13	30	60.75	10	61.42	58.70	20	21,992	0.09%
2018/06/12	17	61.52	12	62.28	65.10	5	21,603	0.02%
2018/06/11	17	60.25	1	60.00	60.00	16	21,153	0.08%
2018/06/08	6	60.72	8	61.05	59.60	-2	21,069	-0.01%
2018/06/07	5	60.36	3	59.80	59.80	2	20,875	0.01%
2018/06/06	6	61.38	1	61.90	60.60	5	20,827	0.02%
2018/06/05	13	61.01	4	60.05	60.60	9	21,042	0.04%
2018/06/04	26	66.97	31	68.86	64.40	-5	20,988	-0.02%
2018/06/01	30	62.71	73	64.58	66.60	-43	20,470	-0.21%
2018/05/31	72	64.03	41	64.27	60.60	31	19,774	0.16%
2018/05/30	20	60.72	28.9	59.76	61.20	-8.9	19,175	-0.05%
2018/05/29	23	57.19	12	56.85	57.20	11	18,789	0.06%
2018/05/28	12	56.41	17	56.46	56.70	-5	18,734	-0.03%
2018/05/25	6	52.72	22	53.99	53.80	-16	18,330	-0.09%
2018/05/24	5	51.58	6	51.75	51.80	-1	18,130	-0.01%
2018/05/23	38	50.56	1	50.10	50.10	37	18,104	0.20%
2018/05/22	12	51.09	28	51.21	50.70	-16	17,897	-0.09%
2018/05/21	27	50.88	3	50.67	50.60	24	17,741	0.14%
2018/05/18	24	53.02	15	52.36	52.10	9	17,470	0.05%
2018/05/17	3	57.80	52	58.46	57.30	-49	17,203	-0.28%
2018/05/16	58	58.51	14	59.19	58.20	44	17,002	0.26%
2018/05/15	49	57.41	4	58.10	59.10	45	16,351	0.28%
2018/05/14	5	53.76	2	53.20	53.80	3	16,107	0.02%
2018/05/11	2	52.70	3	50.40	50.60	-1	15,878	-0.01%
2018/05/10	28	52.81	2	52.80	52.60	26	15,750	0.16%
2018/05/09	0	0.00	1	51.00	51.10	-1	15,652	-0.01%
2018/05/08	2	53.33	0	0.00	51.60	2	15,544	0.01%
2018/05/07	6	52.34	8	53.09	54.00	-2	15,424	-0.01%
2018/05/04	3	50.47	14	50.77	51.00	-11	15,013	-0.07%
2018/05/03	0	0.00	28	48.30	48.50	-28	14,859	-0.19%
2018/05/02	6	48.91	2	49.25	48.10	4	15,094	0.03%
2018/04/30	2	49.21	3	49.87	50.50	-1	15,025	-0.01%
2018/04/27	0	0.00	5	48.49	48.65	-5	15,052	-0.03%
2018/04/26	10	47.10	17	47.62	47.80	-7	15,154	-0.05%
2018/04/25	13	48.07	0	0.00	46.90	13	15,449	0.08%
2018/04/24	3	45.30	1	44.20	47.75	2	15,601	0.01%
2018/04/23	1	49.55	0	0.00	47.65	1	15,674	0.01%
2018/04/20	4	50.55	1	50.00	50.00	3	16,131	0.02%
2018/04/19	2	49.65	12	48.74	49.90	-10	16,878	-0.06%
2018/04/18	3	48.82	17	48.17	49.05	-14	16,811	-0.08%
2018/04/17	11	49.22	23	48.13	47.55	-12	16,604	-0.07%
2018/04/16	2	54.25	21	53.01	52.70	-19	16,259	-0.12%
2018/04/13	5	54.10	27	54.54	54.60	-22	16,165	-0.14%
2018/04/12	27	55.87	0	0.00	55.90	27	16,055	0.17%
2018/04/11	3	55.43	10	56.84	57.30	-7	16,235	-0.04%
2018/04/10	10	52.76	2	54.25	52.40	8	16,328	0.05%
2018/04/09	8	56.18	12	57.55	54.00	-4	16,599	-0.02%
2018/04/03	11	53.94	5	54.38	55.50	6	16,941	0.04%
2018/04/02	4	50.58	0	0.00	50.60	4	16,618	0.02%
2018/03/31	3	51.17	2	50.55	49.80	1	16,814	0.01%
2018/03/30	25	51.58	23	51.37	49.50	2	16,775	0.01%
2018/03/29	5	46.95	2	47.13	48.35	3	15,886	0.02%
2018/03/28	41	47.03	39	46.45	46.50	2	15,454	0.01%
2018/03/27	5	43.10	27	45.16	46.40	-22	14,681	-0.15%
2018/03/26	0	0.00	30.2	41.34	42.20	-30.2	14,229	-0.21%
2018/03/23	13.2	39.53	9	39.97	39.50	4.2	14,181	0.03%
2018/03/22	6	42.08	13	41.50	41.00	-7	14,100	-0.05%
2018/03/21	16	41.30	21	40.86	42.00	-5	13,843	-0.04%
2018/03/20	10	40.02	8	39.88	39.75	2	13,608	0.01%
2018/03/19	6	40.35	6	40.27	40.45	0	13,536	0.00%
2018/03/16	6	39.79	33	40.04	39.60	-27	13,452	-0.20%
2018/03/15	36.5	39.72	15	39.55	39.70	21.5	13,402	0.16%
2018/03/14	8	40.42	13.5	40.59	40.30	-5.5	13,392	-0.04%
2018/03/13	6.5	40.03	5	40.08	39.85	1.5	13,261	0.01%
2018/03/12	12	40.36	19.4	40.32	40.20	-7.4	13,267	-0.06%
2018/03/09	46	41.01	35	40.19	39.40	11	13,276	0.08%
2018/03/08	9	39.00	33	39.60	40.65	-24	13,007	-0.18%
2018/03/07	21	38.82	42	39.31	37.80	-21	12,640	-0.17%
2018/03/06	4	37.81	20	37.81	37.75	-16	12,779	-0.13%
2018/03/05	18	37.89	5	37.72	37.50	13	13,422	0.10%
2018/03/02	47	39.57	27	39.89	39.10	20	13,869	0.14%
2018/03/01	36	38.37	31	38.66	39.40	5	13,587	0.04%
2018/02/27	9	37.49	24	37.98	37.00	-15	13,458	-0.11%
2018/02/26	10	37.59	18	38.01	37.65	-8	13,563	-0.06%
2018/02/23	8	37.71	18	37.69	37.65	-10	13,544	-0.07%
2018/02/22	5	35.10	3	35.37	35.65	2	13,578	0.01%
2018/02/21	0	0.00	47	35.45	35.50	-47	13,554	-0.35%
2018/02/12	15	33.29	9	33.28	33.90	6	13,482	0.04%
2018/02/09	10	31.07	6	31.46	31.85	4	13,447	0.03%
2018/02/08	10	34.05	6	33.85	33.20	4	13,354	0.03%
2018/02/07	21	34.24	16	34.62	34.60	5	13,440	0.04%
2018/02/06	16	32.63	10	32.39	32.35	6	13,389	0.04%
2018/02/02	4	36.50	0	0.00	36.30	4	13,266	0.03%
2018/02/01	35	37.15	0	0.00	36.60	35	13,289	0.26%
2018/01/31	24	36.87	18	36.92	36.45	6	13,308	0.05%
2018/01/30	11	37.15	0	0.00	36.90	11	13,336	0.08%
2018/01/29	12	38.59	3	39.07	38.25	9	13,305	0.07%
2018/01/26	1	37.50	47	37.47	38.95	-46	13,367	-0.34%
2018/01/25	41	39.32	102	39.70	37.90	-61	13,386	-0.46%	大賣/
2018/01/24	21	38.82	8	38.82	38.70	13	13,297	0.10%
2018/01/23	47	39.34	20	39.48	38.30	27	13,411	0.20%
2018/01/22	6	39.56	56	39.32	39.40	-50	13,872	-0.36%
2018/01/19	37	39.59	40	39.35	39.90	-3	14,166	-0.02%
2018/01/18	38	39.66	24	39.61	38.90	14	13,806	0.10%
2018/01/17	38	39.58	21	39.34	39.70	17	13,511	0.13%
2018/01/16	49	37.33	14	37.94	38.55	35	13,081	0.27%
2018/01/15	64	35.22	36	37.14	38.10	28	12,653	0.22%
2018/01/12	2	34.95	1	35.25	34.65	1	11,733	0.01%
2018/01/11	1	34.25	1	34.60	34.10	0	11,646	0.00%
2018/01/10	8	34.49	0	0.00	33.40	8	11,639	0.07%
2018/01/09	1	33.45	18	34.08	33.95	-17	11,694	-0.15%
2018/01/08	13	35.25	12	34.91	34.35	1	11,867	0.01%
2018/01/05	4	36.10	22	36.17	36.15	-18	11,897	-0.15%
2018/01/04	15	35.13	16	35.62	35.30	-1	11,835	-0.01%
2018/01/03	40	33.09	20	33.40	33.55	20	11,730	0.17%
2018/01/02	1	33.00	206	31.82	32.40	-205	11,342	-1.81%	大賣/鉅額交易