強茂 (2481)-永豐金-古亭券商分點個股進出

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－永豐金-古亭券商分點個股進出

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

永豐金-古亭券商分點個股進出
永豐金-古亭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
2024/04/17	1	57.10	0	0.00	56.80	1	1,395	0.07%
2024/04/12	0	0.00	0.4	59.10	59.40	-0.4	1,385	-0.03%
2024/04/09	1	58.60	1	59.10	59.20	0	1,436	0.00%
2024/04/08	5	58.94	5	59.04	59.10	0	1,462	0.00%
2024/04/01	4	57.15	5	57.38	57.80	-1	1,497	-0.07%
2024/03/29	2	57.40	0	0.00	56.90	2	1,505	0.13%
2024/03/27	4	57.50	11	57.76	57.70	-7	1,591	-0.44%
2024/03/26	7	57.07	0	0.00	56.70	7	1,581	0.44%
2024/03/22	0	0.00	1	57.60	57.70	-1	1,668	-0.06%
2024/03/21	2	57.00	1	56.90	57.00	1	1,777	0.06%
2024/03/18	0	56.60	0	0.00	56.90	0	2,253	0.00%
2024/03/13	1	58.10	0	0.00	58.40	1	2,361	0.04%
2024/03/11	1	59.00	0	0.00	59.00	1	2,378	0.04%
2024/03/07	1	60.10	0	0.00	60.30	1	2,431	0.04%
2024/03/05	2	61.20	1	61.20	61.20	1	2,838	0.04%
2024/02/27	0.4	62.20	0	0.00	62.00	0.4	2,876	0.01%
2024/02/23	0	0.00	1	62.30	62.20	-1	2,878	-0.03%
2024/02/21	0	0.00	2	63.50	63.50	-2	2,900	-0.07%
2024/02/16	0.2	63.40	3	63.20	63.30	-2.8	2,896	-0.10%
2024/02/15	1	61.60	1	61.60	61.90	0	2,889	0.00%
2024/02/05	6	61.20	0	0.00	61.20	6	2,888	0.21%
2024/02/02	1	62.00	0	0.00	61.80	1	2,901	0.03%
2024/01/26	0	0.00	2	63.50	63.30	-2	2,879	-0.07%
2024/01/16	1	65.10	0	0.00	64.80	1	2,802	0.04%
2023/12/27	1	69.10	12	68.83	68.50	-11	2,589	-0.42%
2023/12/25	2	70.40	0	0.00	69.30	2	2,552	0.08%
2023/12/21	0	0.00	2	68.50	68.60	-2	2,460	-0.08%
2023/12/20	3	70.07	0	0.00	68.60	3	2,439	0.12%
2023/12/19	2	68.00	0	0.00	68.50	2	2,392	0.08%
2023/12/18	15	70.18	17.6	69.65	69.30	-2.6	2,342	-0.11%
2023/12/15	30	71.02	54.7	71.28	69.30	-24.7	2,231	-1.10%
2023/12/14	7.7	69.27	1	69.10	70.30	6.7	1,847	0.36%
2023/12/13	1	68.50	0	0.00	68.30	1	1,755	0.06%
2023/12/11	0.1	69.00	0	0.00	69.00	0.1	1,776	0.00%
2023/12/08	1	68.20	0	0.00	68.60	1	1,714	0.06%
2023/12/07	2	66.90	0	0.00	67.10	2	1,699	0.12%
2023/12/06	0.1	67.90	0	0.00	67.90	0.1	1,696	0.00%
2023/12/04	2.4	69.08	1	69.00	68.50	1.4	1,630	0.08%
2023/12/01	39.1	71.04	26	70.19	70.20	13.1	1,573	0.83%
2023/11/30	1.2	70.80	22	70.90	70.70	-20.8	1,431	-1.45%
2023/11/27	3	63.43	0	0.00	63.00	3	1,117	0.27%
2023/11/21	0	0.00	2	63.50	63.70	-2	1,146	-0.17%
2023/11/08	0	0.00	7	62.00	62.00	-7	1,248	-0.56%
2023/11/06	0	0.00	1	62.00	62.00	-1	1,393	-0.07%
2023/10/27	4	62.00	0	0.00	61.40	4	1,633	0.24%
2023/10/16	1	63.40	0	0.00	63.30	1	2,403	0.04%
2023/10/02	1	64.60	1	64.60	64.60	0	5,621	0.00%
2023/09/14	3	67.10	4	66.75	67.20	-1	5,800	-0.02%
2023/09/07	0	0.00	1	64.90	64.70	-1	5,837	-0.02%
2023/09/05	2	66.05	1	65.80	65.80	1	5,961	0.02%
2023/09/01	0	0.00	1	64.50	64.30	-1	5,963	-0.02%
2023/08/31	0	0.00	1	63.90	64.20	-1	5,992	-0.02%
2023/08/30	1	64.00	0	0.00	64.00	1	6,007	0.02%
2023/08/28	1	61.60	0	0.00	61.60	1	6,075	0.02%
2023/08/24	1	62.50	0	0.00	62.60	1	6,106	0.02%
2023/08/21	0	0.00	2	62.70	62.70	-2	6,188	-0.03%
2023/08/11	0	0.00	2.4	65.70	65.20	-2.4	6,171	-0.04%
2023/08/10	2	66.15	1	66.20	66.80	1	6,139	0.02%
2023/08/08	0.2	72.30	1	72.30	71.80	-0.9	6,001	-0.01%
2023/08/07	1.2	72.12	0	0.00	72.90	1.2	5,999	0.02%
2023/08/04	3	71.13	1	71.40	71.30	2	6,010	0.03%
2023/08/02	3	72.47	1	71.70	71.70	2	6,010	0.03%
2023/07/31	2	72.90	1	74.70	72.70	1	5,894	0.02%
2023/07/28	3	74.37	0	0.00	74.80	3	5,830	0.05%
2023/07/27	1	75.90	1.2	76.98	77.80	-0.2	5,781	0.00%
2023/07/26	0	0.00	1	75.70	75.40	-1	5,704	-0.02%
2023/07/25	2.2	76.25	1	76.50	76.50	1.2	5,677	0.02%
2023/07/24	2	76.00	8	75.36	76.30	-6	5,619	-0.11%
2023/07/21	1	77.10	3	77.40	77.70	-2	5,525	-0.04%
2023/07/20	6	78.27	2	78.05	78.60	4	5,494	0.07%
2023/07/19	11	78.85	0	0.00	77.60	11	5,426	0.20%
2023/07/18	7	82.27	5.1	81.85	79.90	1.9	5,296	0.04%
2023/07/17	9	80.30	12	79.87	80.10	-3	4,748	-0.06%
2023/07/14	3	77.63	4	77.10	78.00	-1	4,388	-0.02%
2023/07/13	5	76.00	3	75.37	75.20	2	4,225	0.05%
2023/07/12	12	78.65	19.5	78.64	76.30	-7.5	4,058	-0.18%
2023/07/11	12.1	78.41	6	75.77	79.00	6.1	3,399	0.18%
2023/07/10	10	71.90	14	71.85	71.90	-4	2,663	-0.15%
2023/07/07	0	0.00	1	68.10	68.00	-1	2,516	-0.04%
2023/07/05	2.2	70.25	1	70.30	70.10	1.1	2,547	0.04%
2023/07/03	1	69.60	1	69.60	69.40	0	2,600	0.00%
2023/06/30	0	69.30	0	0.00	69.30	0	2,628	0.00%
2023/06/29	1	68.90	0	0.00	69.00	1	2,671	0.04%
2023/06/27	1	68.90	1.2	69.95	68.90	-0.2	3,105	0.00%
2023/06/26	0	0.00	2	69.30	69.80	-2	3,064	-0.07%
2023/06/21	2	68.40	1	69.30	69.30	1	3,102	0.03%
2023/06/20	1	67.10	1	67.90	68.20	0	3,213	0.00%
2023/06/19	1	67.70	3	68.07	67.80	-2	3,365	-0.06%
2023/06/16	4	69.35	0	0.00	68.90	4	3,404	0.12%
2023/06/14	1	70.30	31	70.11	70.00	-30	3,677	-0.82%
2023/06/13	3	70.83	0	0.00	70.90	3	3,720	0.08%
2023/06/12	3	71.03	2	70.80	70.80	1	3,760	0.03%
2023/06/09	22	71.05	1	70.90	70.90	21	3,746	0.56%
2023/06/08	0	0.00	0.1	69.40	69.10	-0.1	3,751	0.00%
2023/06/07	0	70.20	3	70.10	70.30	-3	3,866	-0.08%
2023/06/06	1	69.80	4	69.80	69.40	-3	3,969	-0.08%
2023/06/05	1	71.10	0	0.00	71.00	1	4,284	0.02%
2023/06/02	1	69.70	1	71.30	71.00	0	4,565	0.00%
2023/05/31	1	70.80	0	0.00	70.00	1	4,813	0.02%
2023/05/30	0	0.00	1	69.50	69.50	-1	4,805	-0.02%
2023/05/29	11	69.89	0	0.00	70.20	11	4,800	0.23%
2023/05/26	0	0.00	4	68.50	68.50	-4	4,761	-0.08%
2023/05/25	0	0.00	2	68.50	68.30	-2	4,755	-0.04%
2023/05/23	3	67.67	2	68.29	67.50	1	4,779	0.02%
2023/05/22	0.1	67.70	0	0.00	67.50	0.1	4,775	0.00%
2023/05/19	0.1	67.30	2	68.00	67.00	-1.9	4,807	-0.04%
2023/05/16	0	0.00	1	65.80	65.80	-1	4,896	-0.02%
2023/05/15	1	64.80	0	0.00	64.70	1	4,903	0.02%
2023/05/11	0	0.00	2	65.30	65.30	-2	4,979	-0.04%
2023/05/09	0	0.00	15	65.00	65.00	-15	5,044	-0.30%
2023/05/02	5	67.08	4	67.50	67.00	1	5,540	0.02%
2023/04/28	1	65.30	1	65.30	65.40	0	5,623	0.00%
2023/04/26	0	0.00	4	64.00	64.40	-4	5,612	-0.07%
2023/04/25	0	0.00	1	64.50	64.30	-1	5,597	-0.02%
2023/04/24	1	66.20	1	66.70	66.60	0	5,574	0.00%
2023/04/21	7	67.59	0.3	67.36	66.80	6.8	5,571	0.12%
2023/04/20	1	69.20	0	0.00	69.20	1	5,542	0.02%
2023/04/19	3.1	70.54	0	0.00	70.60	3.1	5,551	0.05%
2023/04/18	13	72.79	4	73.15	71.60	9	5,527	0.16%
2023/04/17	1	71.40	7	71.39	72.20	-6	5,455	-0.11%
2023/04/14	4	69.58	2	69.80	69.90	2	5,370	0.04%
2023/04/13	1	71.00	1	71.00	70.10	0	5,323	0.00%
2023/04/11	0.5	71.90	0	0.00	72.00	0.5	5,249	0.01%
2023/04/10	1	71.50	0	0.00	71.70	1	5,239	0.02%
2023/04/07	2	71.25	0	0.00	71.50	2	5,213	0.04%
2023/04/06	8	71.74	2	71.70	71.70	6	5,181	0.12%
2023/03/31	0.1	71.50	1	71.10	71.30	-0.9	5,147	-0.02%
2023/03/30	0	0.00	1	70.90	70.80	-1	5,119	-0.02%
2023/03/29	15	71.35	6	71.43	71.00	9	5,091	0.18%
2023/03/28	11	71.90	11	72.04	70.50	0	4,993	0.00%
2023/03/27	4	70.05	2	70.50	69.90	2	4,707	0.04%
2023/03/23	5	70.14	1	70.40	70.30	4	4,743	0.08%
2023/03/22	3	72.03	4	72.00	72.00	-1	4,658	-0.02%
2023/03/21	1	71.10	0	0.00	71.30	1	4,563	0.02%
2023/03/20	20	72.18	9.1	72.10	71.00	10.9	4,701	0.23%
2023/03/17	0	0.00	5.4	68.81	68.90	-5.4	4,435	-0.12%
2023/03/16	0	67.60	0	0.00	67.20	0	4,405	0.00%
2023/03/15	2	69.20	2	69.90	69.00	0	4,388	0.00%
2023/03/10	3	69.03	1	69.40	69.40	2	4,458	0.04%
2023/03/09	5	71.58	1	72.10	71.70	4	4,608	0.09%
2023/03/08	10	72.84	8	72.50	72.10	2	4,625	0.04%
2023/03/07	8	71.54	9	71.76	71.80	-1	4,341	-0.02%
2023/03/06	10	70.75	17	69.60	70.70	-7	4,092	-0.17%
2023/03/01	0	0.00	0.1	66.80	66.30	-0.1	3,827	0.00%
2023/02/24	0	0.00	1	67.00	66.80	-1	3,849	-0.03%
2023/02/23	1	66.40	0	0.00	66.50	1	3,851	0.03%
2023/02/21	1	67.60	0	0.00	67.60	1	3,879	0.03%
2023/02/16	7	67.77	4	68.00	67.70	3	3,962	0.08%
2023/02/08	1	69.20	0	0.00	68.70	1	3,918	0.03%
2023/02/07	0	0.00	17	68.68	69.10	-17	3,901	-0.44%
2023/02/03	17	70.05	0	0.00	69.10	17	3,846	0.44%
2023/02/02	1	68.10	0	0.00	68.10	1	3,694	0.03%
2023/02/01	2	66.95	3	67.17	67.10	-1	3,638	-0.03%
2023/01/31	1	66.10	4	65.95	66.30	-3	3,600	-0.08%
2023/01/30	0	0.00	3	65.40	65.30	-3	3,581	-0.08%
2023/01/13	1	62.00	0	0.00	61.80	1	3,544	0.03%
2023/01/10	0	0.00	0	63.00	63.10	0	3,637	0.00%
2023/01/09	0	0.00	2	62.70	63.00	-2	3,665	-0.05%
2023/01/06	0	0.00	2	60.40	60.50	-2	3,675	-0.05%
2022/12/28	2	58.75	0	0.00	58.40	2	3,943	0.05%
2022/12/26	0	60.10	0	0.00	60.00	0	3,975	0.00%
2022/12/23	0	0.00	8	59.50	60.40	-8	4,039	-0.20%
2022/12/21	4	61.50	4	61.30	60.60	0	4,149	0.00%
2022/12/20	3	62.00	6	62.10	61.20	-3	4,155	-0.07%
2022/12/15	0	0.00	2	65.90	65.40	-2	4,215	-0.05%
2022/12/14	2	64.75	3	64.97	65.00	-1	4,141	-0.02%
2022/12/13	2	64.60	0	0.00	64.60	2	4,113	0.05%
2022/12/12	36	65.01	36	65.49	64.20	0	4,051	0.00%
2022/12/08	0	0.00	0	62.00	63.00	0	3,895	0.00%
2022/12/07	9	62.67	11	61.94	62.10	-2	3,924	-0.05%
2022/12/06	0	0.00	1	64.50	63.50	-1	3,934	-0.03%
2022/12/05	3	65.83	5	64.90	66.00	-2	3,979	-0.05%
2022/12/02	4	65.70	2	65.60	65.70	2	4,065	0.05%
2022/12/01	6.1	65.79	2	64.85	65.60	4.1	4,047	0.10%
2022/11/30	0	0.00	7	62.00	63.10	-7	3,926	-0.18%
2022/11/25	1	61.20	1	60.60	60.40	0	4,007	0.00%
2022/11/22	5	58.90	5.1	59.01	58.90	-0.1	4,165	0.00%
2022/11/17	0	0.00	2	61.00	61.50	-2	4,768	-0.04%
2022/11/16	7	59.79	2	60.55	60.40	5	4,782	0.10%
2022/11/15	6.1	59.00	1	59.10	59.30	5.1	4,748	0.11%
2022/11/14	0	0.00	1	58.40	58.60	-1	4,871	-0.02%
2022/11/11	8	57.71	8	57.99	58.10	0	5,017	0.00%
2022/11/10	0	0.00	1	58.10	58.10	-1	5,312	-0.02%
2022/11/08	2	58.85	2	58.40	57.30	0	5,579	0.00%
2022/11/04	1	58.10	1	57.80	57.80	0	5,692	0.00%
2022/11/03	13	57.97	19	57.24	58.00	-6	5,743	-0.10%
2022/11/02	15	57.31	15	57.51	57.20	0	5,835	0.00%
2022/10/26	0	0.00	2	53.60	53.80	-2	6,519	-0.03%
2022/10/25	0	0.00	30	53.02	53.10	-30	6,497	-0.46%
2022/10/20	1	53.00	1	52.40	53.30	0	6,603	0.00%
2022/10/19	2	53.60	2	53.25	53.20	0	6,675	0.00%
2022/10/18	30	53.50	30	53.50	53.60	0	6,692	0.00%
2022/10/14	0	0.00	1	53.10	53.00	-1	7,022	-0.01%
2022/10/13	0	0.00	1	50.30	49.10	-1	7,058	-0.01%
2022/10/12	0	0.00	1	53.30	53.20	-1	7,066	-0.01%
2022/10/11	4	55.00	0	0.00	54.20	4	7,092	0.06%
2022/10/06	0	0.00	2	58.00	58.00	-2	7,179	-0.03%
2022/10/05	2	57.80	20	58.88	57.10	-18	7,199	-0.25%
2022/10/04	0	0.00	20	58.10	58.60	-20	7,171	-0.28%
2022/10/03	40	57.70	2	58.10	57.20	38	7,236	0.53%
2022/09/30	2	54.20	6	55.67	57.00	-4	7,381	-0.05%
2022/09/29	2	56.35	16	56.05	56.00	-14	7,404	-0.19%
2022/09/28	10	55.83	0	0.00	55.00	10	7,415	0.13%
2022/09/27	1	58.70	3	58.50	59.50	-2	7,453	-0.03%
2022/09/26	25	59.38	11	57.90	57.90	14	7,571	0.18%
2022/09/23	8	62.98	2	64.60	62.00	6	7,628	0.08%
2022/09/22	3	64.03	3	63.33	64.00	0	7,688	0.00%
2022/09/20	11	65.15	8	65.50	65.40	3	7,731	0.04%
2022/09/16	2	65.70	2	66.10	65.50	0	7,829	0.00%
2022/09/15	15	66.72	12	66.40	66.40	3	7,899	0.04%
2022/09/14	14	64.81	15	66.23	67.40	-1	7,925	-0.01%
2022/09/13	1	67.00	0	0.00	67.00	1	7,975	0.01%
2022/09/12	1	68.10	0	0.00	67.80	1	8,102	0.01%
2022/09/08	2	67.50	7	67.06	68.50	-5	8,290	-0.06%
2022/09/07	10	63.86	14	64.35	64.40	-4	8,456	-0.05%
2022/09/06	39	64.85	27	64.45	63.60	12	8,418	0.14%
2022/09/05	7	68.00	0	0.00	67.50	7	8,364	0.08%
2022/09/02	4	69.90	17	69.85	69.70	-13	8,340	-0.16%
2022/09/01	2	68.90	0	0.00	68.90	2	8,309	0.02%
2022/08/31	1	69.70	6	69.53	69.90	-5	8,199	-0.06%
2022/08/30	19	68.64	19	69.09	69.10	0	8,195	0.00%
2022/08/29	9	68.59	0	0.00	68.30	9	8,202	0.11%
2022/08/26	6	70.77	15	71.42	71.60	-9	8,191	-0.11%
2022/08/25	36	71.43	22	71.17	70.10	14	8,089	0.17%
2022/08/24	5	67.86	2	68.90	68.10	3	7,866	0.04%
2022/08/23	4	68.20	0	0.00	68.20	4	8,076	0.05%
2022/08/22	0	0.00	1	69.30	69.30	-1	8,299	-0.01%
2022/08/19	3	69.87	4	70.40	69.90	-1	8,332	-0.01%
2022/08/18	5	69.70	6	70.17	70.40	-1	8,275	-0.01%
2022/08/17	22	71.64	13	71.56	71.00	9	8,186	0.11%
2022/08/16	11	69.34	27	69.59	70.20	-16	7,927	-0.20%
2022/08/15	1	66.60	3	67.23	67.90	-2	7,819	-0.03%
2022/08/12	1	66.10	1	66.40	66.20	0	7,855	0.00%
2022/08/11	8	67.09	5	67.62	66.30	3	7,936	0.04%
2022/08/10	6	67.37	5	67.54	66.80	1	8,128	0.01%
2022/08/09	19	67.56	15	68.22	67.40	4	8,351	0.05%
2022/08/08	11	66.04	39	65.90	67.30	-28	8,537	-0.33%
2022/08/05	10	67.67	36	68.15	67.60	-26	8,520	-0.31%
2022/08/04	65	65.78	17	65.98	66.70	48	8,413	0.57%
2022/08/03	2	62.30	2	63.20	63.40	0	8,327	0.00%
2022/08/02	17	62.66	10	63.06	63.50	7	8,470	0.08%
2022/08/01	2	65.10	1	64.80	64.80	1	8,563	0.01%
2022/07/29	4	64.98	7	65.17	65.00	-3	8,652	-0.03%
2022/07/28	9	64.42	8	65.20	63.80	1	8,937	0.01%
2022/07/27	3	63.23	23	63.67	64.50	-20	8,971	-0.22%
2022/07/26	9	63.66	7	65.23	62.60	2	9,027	0.02%
2022/07/25	12	65.12	2	65.25	65.10	10	9,039	0.11%
2022/07/22	15	65.30	15	66.13	65.80	0	9,176	0.00%
2022/07/21	13	64.87	13	65.55	66.20	0	9,223	0.00%
2022/07/20	6	62.08	10	62.50	62.40	-4	9,154	-0.04%
2022/07/19	9	60.64	11	61.21	60.90	-2	9,272	-0.02%
2022/07/18	0	0.00	2	59.60	59.80	-2	9,442	-0.02%
2022/07/15	4	58.60	7	59.09	59.00	-3	9,747	-0.03%
2022/07/12	16	55.51	94	55.24	54.80	-78	10,689	-0.73%
2022/07/08	86	58.52	10	58.40	58.00	76	11,017	0.69%
2022/07/07	8	54.73	48	54.82	55.80	-40	10,898	-0.37%
2022/07/06	12	56.84	8	54.19	53.90	4	10,894	0.04%
2022/07/05	31	56.43	0	0.00	56.50	31	10,938	0.28%
2022/07/04	2	57.85	5	58.22	56.90	-3	10,930	-0.03%
2022/06/30	0	0.00	6	64.38	63.00	-6	11,036	-0.05%
2022/06/29	1	67.50	0	0.00	67.60	1	11,191	0.01%
2022/06/28	0	0.00	20	68.00	68.00	-20	11,908	-0.17%
2022/06/27	5	68.80	1	70.20	70.00	4	13,329	0.03%
2022/06/22	1	67.90	1	66.60	66.60	0	13,864	0.00%
2022/06/21	0	0.00	15	67.71	69.40	-15	14,058	-0.11%
2022/06/20	7	67.56	4	66.48	66.10	3	14,344	0.02%
2022/06/17	23	70.17	11	69.04	69.10	12	14,401	0.08%
2022/06/16	24	77.65	4	72.33	71.60	20	14,233	0.14%
2022/06/14	3	79.20	4	78.78	78.90	-1	14,341	-0.01%
2022/06/13	3	79.60	14	79.60	79.50	-11	14,314	-0.08%
2022/06/10	0	0.00	2	80.75	81.80	-2	14,409	-0.01%
2022/06/09	3	81.10	1	80.90	81.50	2	14,480	0.01%
2022/06/08	1	80.70	2	82.00	80.80	-1	14,506	-0.01%
2022/06/07	2	81.20	2	81.40	81.50	0	14,549	0.00%
2022/06/06	14	81.76	20.1	81.77	81.40	-6.1	14,548	-0.04%
2022/06/02	2	83.55	13	83.71	83.10	-11	14,535	-0.08%
2022/06/01	14	84.48	53	84.62	84.00	-39	14,505	-0.27%
2022/05/31	13	84.22	24	84.16	83.80	-11	14,345	-0.08%
2022/05/30	81.1	83.07	8	83.29	84.50	73.1	14,193	0.52%
2022/05/27	0	0.00	1	80.40	80.20	-1	13,953	-0.01%
2022/05/26	1	78.90	0	0.00	78.90	1	13,935	0.01%
2022/05/25	0	0.00	4	79.90	80.20	-4	13,923	-0.03%
2022/05/24	3	80.00	0	0.00	78.70	3	13,997	0.02%
2022/05/23	2	82.10	2	82.40	81.20	0	14,026	0.00%
2022/05/20	4	80.83	1	81.70	81.20	3	14,123	0.02%
2022/05/19	2	79.20	2	80.65	81.20	0	14,577	0.00%
2022/05/18	43	81.18	59	81.08	81.20	-16	14,594	-0.11%
2022/05/17	27	80.77	6	81.17	82.40	21	14,434	0.15%
2022/05/16	6	79.32	5	78.70	78.40	1	14,348	0.01%
2022/05/13	0	0.00	1	76.30	77.20	-1	14,440	-0.01%
2022/05/12	0	0.00	10	77.10	75.50	-10	14,713	-0.07%
2022/05/11	14	76.86	6	77.60	77.10	8	15,081	0.05%
2022/05/10	3	74.83	1	75.00	75.50	2	14,961	0.01%
2022/05/09	2	77.55	1	79.20	77.10	1	15,062	0.01%
2022/05/06	1	80.50	12	79.74	81.20	-11	15,546	-0.07%
2022/05/05	12	82.77	2	81.90	81.40	10	15,572	0.06%
2022/05/04	2	79.45	7	78.56	78.60	-5	15,326	-0.03%
2022/05/03	7	77.14	5	77.88	77.90	2	15,547	0.01%
2022/04/29	3	76.63	0	0.00	76.10	3	15,578	0.02%
2022/04/28	10	74.82	10	75.98	76.00	0	15,557	0.00%
2022/04/27	15	73.38	21	73.95	76.10	-6	15,466	-0.04%
2022/04/26	1	77.10	1	77.60	77.00	0	15,339	0.00%
2022/04/25	1	79.10	2	81.10	78.70	-1	15,252	-0.01%
2022/04/22	4	83.18	1	84.10	82.80	3	15,120	0.02%
2022/04/21	4	83.15	5	82.80	84.60	-1	14,983	-0.01%
2022/04/20	6	80.60	8.1	80.91	80.80	-2.1	14,855	-0.01%
2022/04/19	21	82.08	4	81.75	80.60	17	14,623	0.12%
2022/04/18	7	83.09	3	82.97	82.00	4	14,444	0.03%
2022/04/15	16	86.90	6	85.12	85.00	10	14,235	0.07%
2022/04/14	8	92.09	10	93.40	90.80	-2	14,260	-0.01%
2022/04/13	3	93.87	2	93.95	93.80	1	14,192	0.01%
2022/04/12	4	94.55	4	94.65	93.30	0	14,352	0.00%
2022/04/11	1	95.30	0	0.00	95.00	1	14,407	0.01%
2022/04/08	2	98.55	0	0.00	98.10	2	14,392	0.01%
2022/04/07	4	98.78	4	100.25	98.00	0	14,346	0.00%
2022/04/01	4	99.75	8	100.34	100.50	-4	14,162	-0.03%
2022/03/31	33	104.52	20	103.00	102.00	13	13,986	0.09%
2022/03/30	34	106.34	36	106.19	105.00	-2	13,567	-0.01%
2022/03/29	4	99.33	6	100.37	98.80	-2	12,340	-0.02%
2022/03/28	19	99.55	26	99.02	98.40	-7	12,524	-0.06%
2022/03/25	13	100.09	15	100.51	99.90	-2	12,582	-0.02%
2022/03/24	5	98.04	1	97.70	97.80	4	12,322	0.03%
2022/03/23	22	100.00	2	99.85	99.60	20	12,188	0.16%
2022/03/22	7	102.14	7	103.57	102.50	0	12,003	0.00%
2022/03/21	4	104.75	4	105.25	105.00	0	11,884	0.00%
2022/03/18	8	103.88	5	104.70	105.00	3	11,866	0.03%
2022/03/17	6	101.67	6	100.57	102.00	0	11,702	0.00%
2022/03/16	0	0.00	3	96.70	96.30	-3	11,705	-0.03%
2022/03/15	5	96.94	2	97.50	95.00	3	11,863	0.03%
2022/03/14	3	103.17	2	102.50	102.00	1	11,960	0.01%
2022/03/10	4	101.50	2	100.25	99.50	2	12,755	0.02%
2022/03/09	1	97.80	1	95.60	97.70	0	13,630	0.00%
2022/03/08	1	95.20	0	0.00	93.70	1	13,895	0.01%
2022/03/07	1	99.50	0	0.00	97.30	1	14,153	0.01%
2022/03/04	3	100.83	3	102.33	101.50	0	14,469	0.00%
2022/03/03	0	0.00	4	103.00	103.00	-4	14,750	-0.03%
2022/03/02	2	101.75	21	102.29	103.50	-19	14,986	-0.13%
2022/03/01	21	103.48	12	103.46	103.50	9	15,294	0.06%
2022/02/25	2	101.00	7	100.50	100.50	-5	15,771	-0.03%
2022/02/24	12	101.54	1	100.00	99.40	11	16,240	0.07%
2022/02/23	7	102.64	34	102.49	104.00	-27	16,640	-0.16%
2022/02/22	58	103.26	69	103.09	102.50	-11	17,811	-0.06%
2022/02/21	36	107.24	9	107.72	106.00	27	18,081	0.15%
2022/02/18	0	0.00	1	108.50	109.00	-1	17,897	-0.01%
2022/02/17	0	0.00	7	106.71	107.00	-7	18,019	-0.04%
2022/02/16	5	106.70	6	107.67	107.00	-1	18,175	-0.01%
2022/02/15	33	107.64	23	108.24	105.00	10	18,300	0.05%
2022/02/14	14	105.71	19	104.87	106.00	-5	18,441	-0.03%
2022/02/11	62	104.93	62	105.81	105.00	0	18,444	0.00%
2022/02/10	1	102.50	0	0.00	103.00	1	18,668	0.01%
2022/02/09	6	103.17	8	103.06	103.00	-2	19,384	-0.01%
2022/02/08	5	100.16	43	100.69	102.00	-38	19,523	-0.19%
2022/02/07	21	93.47	2	94.65	95.00	19	19,910	0.10%
2022/01/26	1	90.60	0	0.00	90.50	1	20,923	0.00%
2022/01/25	11	91.86	11	92.64	89.50	0	22,423	0.00%
2022/01/24	6	85.85	4	88.50	91.30	2	22,697	0.01%
2022/01/21	9	89.36	2	89.70	88.70	7	23,536	0.03%
2022/01/20	0	0.00	2	90.50	90.30	-2	24,081	-0.01%
2022/01/19	10	90.85	0	0.00	90.40	10	24,609	0.04%
2022/01/18	12	92.72	5	93.62	92.40	7	25,087	0.03%
2022/01/17	3	91.30	0	0.00	92.00	3	25,652	0.01%
2022/01/14	3	89.37	5	88.52	89.30	-2	26,174	-0.01%
2022/01/13	4	90.98	1	91.30	90.60	3	27,169	0.01%
2022/01/12	1	93.10	3	93.13	92.70	-2	27,947	-0.01%
2022/01/11	2	93.75	2	93.70	93.70	0	28,558	0.00%
2022/01/10	5	93.80	5	95.36	98.60	0	28,664	0.00%
2022/01/07	10	97.22	5.1	96.54	95.00	4.9	28,617	0.02%
2022/01/06	2	100.50	3	100.00	100.50	-1	28,343	0.00%
2022/01/05	9	101.67	13	102.04	102.00	-4	28,453	-0.01%
2022/01/04	3.5	104.50	4	104.50	104.00	-0.5	28,502	0.00%
2022/01/03	9	106.00	8	106.00	105.50	1	28,716	0.00%
2021/12/30	1	107.00	1	107.00	107.00	0	28,796	0.00%
2021/12/29	0	0.00	3	108.00	107.00	-3	28,910	-0.01%
2021/12/28	5	108.80	1	109.00	108.00	4	29,134	0.01%
2021/12/27	1	109.00	5	108.70	109.00	-4	29,185	-0.01%
2021/12/24	19	109.87	19	108.97	107.50	0	29,287	0.00%
2021/12/23	6	109.92	6	111.17	111.50	0	29,125	0.00%
2021/12/22	6	110.00	4	109.50	108.00	2	29,022	0.01%
2021/12/21	2	108.75	4	108.00	108.00	-2	28,709	-0.01%
2021/12/20	0	0.00	3	105.50	105.00	-3	28,555	-0.01%
2021/12/17	2	104.50	22	104.75	104.50	-20	28,800	-0.07%
2021/12/16	20	106.50	6	107.00	109.00	14	28,899	0.05%
2021/12/15	2	104.75	1	106.00	106.00	1	28,763	0.00%
2021/12/14	4	102.50	1	102.50	102.50	3	28,719	0.01%
2021/12/13	5	105.60	1	106.50	106.00	4	28,701	0.01%
2021/12/10	8	105.94	4	105.75	105.00	4	28,726	0.01%
2021/12/09	8.1	109.81	3	109.67	109.00	5.1	28,660	0.02%
2021/12/08	11	112.23	4	112.00	112.00	7	28,764	0.02%
2021/12/07	17	113.50	15	110.90	110.00	2	28,852	0.01%
2021/12/06	15	111.60	13	112.54	113.00	2	28,486	0.01%
2021/12/03	6	113.08	18.5	114.05	111.50	-12.5	28,344	-0.04%
2021/12/02	4	111.75	8.5	111.85	107.00	-4.5	27,818	-0.02%
2021/12/01	5	110.40	7	111.00	110.50	-2	27,901	-0.01%
2021/11/30	13	108.46	17	108.03	110.50	-4	28,112	-0.01%
2021/11/29	5	102.90	7.1	104.70	106.00	-2.1	28,267	-0.01%
2021/11/26	21	104.98	6	104.17	103.50	15	28,113	0.05%
2021/11/25	8	110.13	8.1	110.63	108.00	-0.1	27,981	0.00%
2021/11/24	17	110.38	16.2	110.01	112.00	0.8	27,809	0.00%
2021/11/23	11	110.59	15	109.53	106.00	-4	27,568	-0.01%
2021/11/22	16	110.31	13	110.92	108.50	3	27,561	0.01%
2021/11/19	69	111.74	69	111.73	111.50	0	27,864	0.00%
2021/11/18	7	105.36	11	105.32	106.00	-4	27,212	-0.01%
2021/11/17	6	101.83	14	101.93	102.00	-8	27,315	-0.03%
2021/11/16	58.2	100.73	61	101.22	98.20	-2.8	27,667	-0.01%
2021/11/15	27	100.34	7	100.31	100.50	20	28,029	0.07%
2021/11/12	32	101.88	43	101.66	100.50	-11	28,240	-0.04%
2021/11/11	30	100.55	52	100.23	101.00	-22	28,331	-0.08%
2021/11/10	15	96.78	16	97.05	97.90	-1	28,092	0.00%
2021/11/09	18	97.85	19	97.83	98.00	-1	27,946	0.00%
2021/11/08	48	101.22	16.2	101.31	99.20	31.8	27,499	0.12%
2021/11/05	54.1	108.28	46	108.71	110.00	8.1	26,953	0.03%
2021/11/04	140	114.09	136	111.92	110.00	4	26,808	0.01%	大買/大賣/
2021/11/03	203.2	109.20	188	110.31	108.00	15.2	26,125	0.06%	大買/大賣/
2021/11/02	64.2	119.59	57	118.77	111.50	7.2	25,206	0.03%
2021/11/01	24	122.48	147	121.19	123.50	-123	23,823	-0.52%	大賣/鉅額交易
2021/10/29	325	114.25	276	113.80	112.50	49	23,484	0.21%	大買/大賣/
2021/10/28	18	108.41	49	110.49	107.50	-31	22,973	-0.13%
2021/10/27	140	106.50	72.2	107.77	107.00	67.8	22,734	0.30%	大買/
2021/10/26	44.2	105.56	36	108.18	101.50	8.2	22,334	0.04%
2021/10/25	20	104.70	56	103.66	105.50	-36	22,136	-0.16%
2021/10/22	60	101.79	22.5	102.39	101.50	37.5	22,045	0.17%
2021/10/21	35.5	100.83	105	101.23	100.50	-69.5	22,333	-0.31%	大賣/
2021/10/20	77	97.69	84.5	97.80	96.80	-7.5	22,038	-0.03%
2021/10/19	112.5	99.73	44.5	98.88	101.50	68	22,139	0.31%	大買/
2021/10/18	11	92.45	5	93.82	92.60	6	21,900	0.03%
2021/10/15	6	91.93	8	92.44	91.40	-2	22,556	-0.01%
2021/10/14	3	89.60	9	88.53	89.00	-6	23,483	-0.03%
2021/10/13	30	90.87	29	88.03	87.40	1	23,748	0.00%
2021/10/12	13	94.07	21	94.67	93.30	-8	24,108	-0.03%
2021/10/08	28.1	92.47	35.1	93.22	94.00	-7	24,790	-0.03%
2021/10/07	11.1	88.91	12	89.69	89.50	-1	25,392	0.00%
2021/10/06	6	87.07	38	87.15	86.20	-32	25,823	-0.12%
2021/10/05	5	81.78	11	83.95	86.50	-6	26,290	-0.02%
2021/10/04	2	84.10	4	84.55	81.10	-2	26,522	-0.01%
2021/10/01	14	85.89	20	85.71	84.10	-6	26,890	-0.02%
2021/09/30	8	89.23	15	90.09	89.30	-7	27,668	-0.03%
2021/09/29	12	88.98	2	88.60	87.70	10	28,122	0.04%
2021/09/28	16	93.55	4	92.08	91.80	12	28,938	0.04%
2021/09/27	15	95.23	44	95.38	94.60	-29	29,581	-0.10%
2021/09/24	41	95.99	10	96.07	95.00	31	30,007	0.10%
2021/09/23	32	92.38	40	94.11	95.40	-8	30,217	-0.03%
2021/09/22	3	90.07	7	90.41	90.20	-4	30,320	-0.01%
2021/09/17	0	0.00	3	91.07	92.30	-3	31,093	-0.01%
2021/09/16	8	91.36	5	90.78	90.40	3	31,844	0.01%
2021/09/15	9	90.68	32	90.66	92.30	-23	32,181	-0.07%
2021/09/14	2.3	92.23	12	92.48	91.70	-9.8	32,862	-0.03%
2021/09/13	18	95.34	2	94.65	92.30	16	33,164	0.05%
2021/09/10	13	91.91	41	92.89	94.90	-28	33,443	-0.08%
2021/09/09	25	91.77	9	93.00	93.90	16	34,291	0.05%
2021/09/08	12.3	91.60	9	91.70	90.50	3.3	35,196	0.01%
2021/09/07	8.5	91.59	22	91.80	94.30	-13.5	35,488	-0.04%
2021/09/06	17.8	97.84	12	98.31	94.50	5.8	35,198	0.02%
2021/09/03	54.5	97.59	66	96.92	98.50	-11.5	34,882	-0.03%
2021/09/02	64.3	103.73	101	107.06	100.50	-36.8	34,527	-0.11%	大賣/
2021/09/01	65	109.23	11	109.91	111.00	54	34,572	0.16%
2021/08/31	34	107.57	8	107.94	108.50	26	34,495	0.08%
2021/08/30	0	0.00	22.5	109.11	110.00	-22.5	34,408	-0.07%
2021/08/27	33	107.52	7.5	108.52	106.50	25.5	34,340	0.07%
2021/08/26	63.5	113.04	24.1	112.38	111.50	39.4	34,147	0.12%
2021/08/25	32.6	113.06	47	113.39	113.00	-14.4	34,077	-0.04%
2021/08/24	19	109.08	42	109.89	107.50	-23	33,308	-0.07%
2021/08/23	63	107.45	31	107.55	106.00	32	32,775	0.10%
2021/08/20	14	102.84	14	103.71	105.00	0	32,351	0.00%
2021/08/19	10	100.41	17	100.09	99.00	-7	31,672	-0.02%
2021/08/18	24	95.63	23	93.88	100.00	1	31,083	0.00%
2021/08/17	4.4	96.17	1.2	91.75	91.00	3.2	30,700	0.01%
2021/08/16	3	97.70	4	97.78	98.90	-1	30,369	0.00%
2021/08/13	10.2	98.71	39	98.86	97.00	-28.9	30,232	-0.10%
2021/08/12	31	100.45	0	0.00	103.00	31	30,107	0.10%
2021/08/11	0	0.00	2.5	98.06	97.60	-2.5	29,975	-0.01%
2021/08/10	21.5	100.14	27	99.99	101.00	-5.5	29,776	-0.02%
2021/08/09	24.7	102.76	62.5	102.39	100.50	-37.8	29,579	-0.13%
2021/08/06	19.3	106.76	31	105.16	108.50	-11.7	29,399	-0.04%
2021/08/05	16	108.78	3	107.83	108.50	13	29,282	0.04%
2021/08/04	37	113.72	10	113.85	113.00	27	29,279	0.09%
2021/08/03	13	114.42	40.3	114.73	113.50	-27.3	29,284	-0.09%
2021/08/02	16.3	110.85	26	107.75	111.50	-9.8	28,915	-0.03%
2021/07/30	41	105.27	29	106.02	102.50	12	28,598	0.04%
2021/07/29	41	106.43	40	106.75	107.00	1	28,473	0.00%
2021/07/28	33	105.70	29.4	106.49	104.50	3.6	28,180	0.01%
2021/07/27	41.1	116.74	60	116.52	114.50	-18.9	27,765	-0.07%
2021/07/26	75	115.01	25.2	116.81	115.50	49.9	27,020	0.18%
2021/07/23	74	112.97	76.1	115.00	110.00	-2.1	26,312	-0.01%
2021/07/22	2	110.50	46	110.55	113.50	-44	25,352	-0.17%
2021/07/21	99.5	107.51	85	105.94	103.50	14.5	25,114	0.06%
2021/07/20	33	105.48	53.2	102.61	108.50	-20.2	24,422	-0.08%
2021/07/19	17	101.76	19	101.39	100.00	-2	23,783	-0.01%
2021/07/16	19	101.27	33	102.05	102.50	-14	24,120	-0.06%
2021/07/15	18.5	97.78	67.8	96.87	100.00	-49.3	24,054	-0.20%
2021/07/14	107.2	104.78	23.5	100.27	98.10	83.7	23,919	0.35%	大買/
2021/07/13	76	109.56	39.2	110.39	109.00	36.8	23,126	0.16%
2021/07/12	20.1	104.03	39.8	102.54	105.50	-19.7	22,646	-0.09%
2021/07/09	41	97.43	40	97.02	96.00	1	22,042	0.00%
2021/07/08	34	96.00	21.1	96.92	94.80	12.9	21,711	0.06%
2021/07/07	50	95.55	46	96.06	93.60	4	21,344	0.02%
2021/07/06	84	92.06	71	91.67	92.60	13	20,611	0.06%
2021/07/05	76.1	93.50	107	93.57	90.50	-30.9	20,264	-0.15%	大賣/
2021/07/02	94	84.94	54	84.31	87.60	40	19,651	0.20%
2021/07/01	24	83.11	19	80.03	79.70	5	19,370	0.03%
2021/06/30	31	84.25	27	84.99	86.20	4	19,562	0.02%
2021/06/29	20	80.06	32	79.96	78.70	-12	19,614	-0.06%
2021/06/28	40	81.35	23	79.85	79.60	17	19,407	0.09%
2021/06/25	14	80.19	9	80.73	81.80	5	18,838	0.03%
2021/06/24	21	74.53	56	73.70	74.40	-35	18,163	-0.19%
2021/06/23	26	71.74	25	73.54	74.50	1	17,792	0.01%
2021/06/22	36	68.29	9.7	68.73	69.90	26.3	17,070	0.15%
2021/06/21	15.3	68.78	12	68.36	66.20	3.3	16,679	0.02%
2021/06/18	31	67.85	30	68.28	68.90	1	16,156	0.01%
2021/06/17	13	63.48	11	64.94	65.20	2	15,070	0.01%
2021/06/16	1	58.20	2	60.85	61.00	-1	14,076	-0.01%
2021/06/15	3	57.30	6	57.67	57.80	-3	13,617	-0.02%
2021/06/11	2	56.40	0	0.00	56.50	2	13,585	0.01%
2021/06/10	27	56.93	26	56.71	57.00	1	13,668	0.01%
2021/06/09	24	56.62	18	56.97	56.50	6	13,562	0.04%
2021/06/07	1	52.30	1	53.30	53.40	0	13,119	0.00%
2021/06/04	0	0.00	2	52.90	54.00	-2	13,221	-0.02%
2021/06/03	3	53.40	6	53.60	53.50	-3	13,225	-0.02%
2021/06/02	3	52.93	6	54.55	52.90	-3	13,253	-0.02%
2021/06/01	0	0.00	5	51.76	52.00	-5	12,855	-0.04%
2021/05/31	3	50.83	0	0.00	51.20	3	12,919	0.02%
2021/05/28	0	0.00	6	49.13	50.60	-6	13,004	-0.05%
2021/05/27	1	48.10	1	48.35	48.35	0	13,181	0.00%
2021/05/25	4	47.89	5	48.20	47.85	-1	13,317	-0.01%
2021/05/24	5	46.03	3	46.48	46.25	2	13,390	0.01%
2021/05/21	2	45.90	2	46.15	46.15	0	13,538	0.00%
2021/05/20	1	44.40	1	43.80	43.85	0	13,616	0.00%
2021/05/19	1	43.55	8	44.72	45.60	-7	13,604	-0.05%
2021/05/18	0	0.00	18	42.20	43.55	-18	13,512	-0.13%
2021/05/14	0	0.00	55	44.08	43.95	-55	13,471	-0.41%
2021/05/13	0	0.00	22	43.67	44.00	-22	13,381	-0.16%
2021/05/11	2.2	48.17	1	46.60	46.60	1.2	13,217	0.01%
2021/05/10	1	51.30	1	51.50	51.10	0	13,093	0.00%
2021/05/06	0	0.00	1	51.70	50.70	-1	13,602	-0.01%
2021/05/05	3	51.60	1	51.30	50.90	2	13,569	0.01%
2021/05/04	5	51.58	2	52.75	52.40	3	13,623	0.02%
2021/05/03	6	56.47	0	0.00	55.50	6	13,697	0.04%
2021/04/29	5	59.72	3	59.20	59.00	2	13,737	0.01%
2021/04/28	3	60.83	1	60.50	60.50	2	13,804	0.01%
2021/04/27	19	60.82	0	0.00	60.20	19	13,935	0.14%
2021/04/26	6	62.75	3	61.97	62.70	3	13,805	0.02%
2021/04/23	2	62.20	7	62.77	62.40	-5	13,876	-0.04%
2021/04/22	18	62.40	7	62.67	60.50	11	13,695	0.08%
2021/04/21	2	59.05	9	60.50	61.70	-7	13,209	-0.05%
2021/04/20	23	59.99	20	59.87	59.50	3	12,870	0.02%
2021/04/15	1	55.50	3	55.37	55.40	-2	12,871	-0.02%
2021/04/14	4	56.13	4	55.48	55.40	0	12,979	0.00%
2021/04/13	1	55.60	2	56.50	55.80	-1	13,158	-0.01%
2021/04/12	4	57.55	1	57.20	57.10	3	13,235	0.02%
2021/04/09	10	59.15	3	59.30	58.60	7	13,439	0.05%
2021/04/08	9	60.70	13	60.55	60.70	-4	14,110	-0.03%
2021/04/07	13	59.12	10	59.33	59.60	3	14,202	0.02%
2021/04/06	27	58.13	30	57.92	59.60	-3	14,068	-0.02%
2021/04/01	2	55.10	3	56.40	54.50	-1	13,793	-0.01%
2021/03/31	2	53.75	1	53.30	53.50	1	14,143	0.01%
2021/03/30	3	53.97	2	54.40	54.00	1	15,208	0.01%
2021/03/29	0	0.00	1	54.60	54.60	-1	16,146	-0.01%
2021/03/25	3	52.50	2	52.20	52.20	1	16,368	0.01%
2021/03/24	0	0.00	2	53.65	53.70	-2	16,465	-0.01%
2021/03/23	6	53.45	0	0.00	53.00	6	16,589	0.04%
2021/03/22	8	54.86	3	54.47	54.40	5	16,726	0.03%
2021/03/19	1	54.30	1	54.80	54.60	0	16,967	0.00%
2021/03/18	2	54.60	0	0.00	54.20	2	17,189	0.01%
2021/03/17	0	0.00	4	54.55	54.20	-4	17,384	-0.02%
2021/03/16	5	54.16	1	53.80	53.80	4	17,675	0.02%
2021/03/15	2	53.40	2	53.85	54.10	0	18,108	0.00%
2021/03/12	2	52.90	4	53.10	53.10	-2	18,159	-0.01%
2021/03/11	1	51.70	2	52.70	52.90	-1	18,251	-0.01%
2021/03/10	3	49.87	2	52.00	51.40	1	18,268	0.01%
2021/03/09	1	48.95	0	0.00	48.70	1	18,249	0.01%
2021/03/08	3	51.40	6	50.40	49.65	-3	18,577	-0.02%
2021/03/05	1	51.80	3	51.27	51.30	-2	18,928	-0.01%
2021/03/04	9	52.82	0	0.00	51.60	9	19,241	0.05%
2021/03/03	7	53.99	3	54.20	54.10	4	19,614	0.02%
2021/03/02	17	55.78	16	55.74	53.90	1	19,881	0.01%
2021/02/26	12	54.20	12	54.80	54.00	0	20,047	0.00%
2021/02/25	2	55.55	5	55.68	54.60	-3	21,355	-0.01%
2021/02/24	6	55.20	4	55.18	55.00	2	22,443	0.01%
2021/02/23	1	53.80	0	0.00	55.00	1	22,545	0.00%
2021/02/22	7	55.10	5	54.76	54.40	2	22,470	0.01%
2021/02/19	2	53.00	1	53.10	53.10	1	22,464	0.00%
2021/02/18	0	0.00	4	51.95	52.40	-4	22,985	-0.02%
2021/02/17	2	51.30	2	51.45	51.80	0	23,384	0.00%
2021/02/05	4	49.13	1	48.90	48.90	3	23,516	0.01%
2021/02/04	5	49.62	1	49.35	49.35	4	24,050	0.02%
2021/02/03	0	0.00	1	50.60	50.60	-1	24,582	0.00%
2021/02/02	2	50.40	3	49.93	50.00	-1	24,837	0.00%
2021/02/01	2	48.95	0	0.00	49.00	2	24,991	0.01%
2021/01/29	9	52.37	5	53.66	50.50	4	24,939	0.02%
2021/01/26	3	52.53	0	0.00	52.00	3	24,460	0.01%
2021/01/25	3	53.17	0.2	53.10	53.30	2.8	24,404	0.01%
2021/01/21	5	52.20	4	51.00	51.00	1	24,138	0.00%
2021/01/20	7	52.54	0	0.00	51.70	7	24,060	0.03%
2021/01/19	5	55.14	3	54.70	54.80	2	23,846	0.01%
2021/01/18	3	54.77	5	54.84	55.50	-2	23,821	-0.01%
2021/01/15	1	54.20	5	54.48	54.00	-4	23,598	-0.02%
2021/01/14	19	54.16	11	55.40	53.90	8	23,431	0.03%
2021/01/13	7	55.17	5	55.20	55.30	2	23,327	0.01%
2021/01/12	21	56.61	11	56.04	55.30	10	23,246	0.04%
2021/01/11	7	56.13	4	56.03	56.50	3	22,867	0.01%
2021/01/08	10	53.70	3	54.30	53.50	7	22,833	0.03%
2021/01/06	13.2	53.58	14	53.36	53.00	-0.8	23,313	0.00%
2021/01/05	4	54.15	3	54.23	54.70	1	23,142	0.00%
2021/01/04	3	54.40	9	55.86	54.70	-6	23,109	-0.03%
2020/12/31	31	55.16	35	54.52	54.10	-4	23,051	-0.02%
2020/12/30	13	52.49	8	52.01	51.80	5	22,367	0.02%
2020/12/29	4	51.33	8	52.34	52.80	-4	22,044	-0.02%
2020/12/28	8	52.28	19	51.76	51.60	-11	21,821	-0.05%
2020/12/25	26	51.45	14	51.86	51.00	12	21,429	0.06%
2020/12/24	17	49.26	20.1	50.39	50.60	-3.1	20,612	-0.02%
2020/12/23	0	0.00	7.1	47.41	46.90	-7.1	19,511	-0.04%
2020/12/22	1	43.75	20	45.73	43.60	-19	18,595	-0.10%
2020/12/21	3	43.72	0	0.00	44.60	3	18,505	0.02%
2020/12/18	6	44.72	4	45.23	44.00	2	18,713	0.01%
2020/12/17	10	44.97	8	44.94	45.25	2	18,690	0.01%
2020/12/16	0	0.00	3	44.43	44.75	-3	18,660	-0.02%
2020/12/15	16	44.17	0	0.00	42.70	16	18,800	0.09%
2020/12/14	1	46.15	8	45.48	45.10	-7	19,025	-0.04%
2020/12/11	14	45.73	21	44.18	44.10	-7	18,840	-0.04%
2020/12/10	9	46.10	14.1	45.93	45.80	-5.1	18,653	-0.03%
2020/12/09	55	45.93	52	46.75	45.95	3	18,353	0.02%
2020/12/08	7	44.91	1	45.10	44.95	6	17,978	0.03%
2020/12/07	5	44.84	11	44.59	44.30	-6	17,988	-0.03%
2020/12/04	8	44.77	9	44.72	44.30	-1	17,926	-0.01%
2020/12/03	0.1	44.50	1	45.10	44.35	-0.9	17,860	-0.01%
2020/12/02	26	45.12	16	45.14	44.70	10	17,857	0.06%
2020/12/01	11	44.35	11	45.00	45.80	0	17,637	0.00%
2020/11/30	8	44.67	14	44.50	44.60	-6	17,461	-0.03%
2020/11/27	6	43.95	11	44.63	45.15	-5	17,327	-0.03%
2020/11/26	30	43.30	17	43.76	43.65	13	17,355	0.07%
2020/11/25	11	42.61	13	43.07	42.40	-2	17,154	-0.01%
2020/11/24	45	44.37	44	44.61	43.20	1	17,057	0.01%
2020/11/23	51.1	42.24	41	43.08	44.40	10.1	16,399	0.06%
2020/11/20	30	40.58	31	40.35	40.40	-1	16,776	-0.01%
2020/11/19	5	39.40	25	39.02	39.00	-20	16,927	-0.12%
2020/11/18	26	40.22	14	39.86	39.55	12	17,618	0.07%
2020/11/17	25	40.36	10	39.84	39.50	15	18,922	0.08%
2020/11/16	78	39.70	69	40.21	41.35	9	21,270	0.04%
2020/11/13	14	38.95	13	38.60	38.70	1	21,508	0.00%
2020/11/12	5	38.93	6	39.62	38.15	-1	21,713	0.00%
2020/11/11	7	40.86	15	40.53	40.35	-8	21,395	-0.04%
2020/11/10	8	39.21	5	39.05	38.05	3	20,909	0.01%
2020/11/09	1	38.60	2	38.75	39.00	-1	20,791	0.00%
2020/11/06	1	38.35	1	38.25	37.65	0	20,707	0.00%
2020/11/05	0	0.00	1	38.20	37.90	-1	20,769	0.00%
2020/11/04	1	36.70	0	0.00	37.00	1	20,901	0.00%
2020/11/03	1	35.95	0	0.00	36.90	1	21,491	0.00%
2020/10/29	4	36.46	7	36.88	37.20	-3	22,509	-0.01%
2020/10/28	1	38.70	1	38.15	37.55	0	22,554	0.00%
2020/10/26	2	38.65	1	38.65	38.10	1	22,623	0.00%
2020/10/22	0	0.00	1	37.60	37.80	-1	22,637	0.00%
2020/10/16	4	37.90	8	37.69	36.80	-4	22,574	-0.02%
2020/10/15	1	39.45	0	0.00	39.00	1	22,229	0.00%
2020/10/14	1	39.25	0	0.00	38.70	1	21,642	0.00%
2020/10/13	1	38.85	6	38.68	38.30	-5	21,478	-0.02%
2020/10/12	3	38.38	3	38.12	38.30	0	21,336	0.00%
2020/10/08	8	38.72	4	38.31	37.95	4	21,233	0.02%
2020/10/07	3	38.40	0	0.00	38.40	3	21,039	0.01%
2020/10/06	2	37.48	0	0.00	37.45	2	20,941	0.01%
2020/10/05	0	0.00	4	37.00	36.90	-4	21,030	-0.02%
2020/09/30	0	0.00	2	36.05	36.30	-2	21,064	-0.01%
2020/09/29	4	36.00	0	0.00	35.75	4	21,134	0.02%
2020/09/28	1	35.70	0	0.00	35.45	1	21,083	0.00%
2020/09/25	2	34.90	2	36.15	34.95	0	21,098	0.00%
2020/09/24	0	0.00	21	35.53	35.30	-21	21,089	-0.10%
2020/09/23	1	37.65	7	38.24	37.10	-6	21,179	-0.03%
2020/09/22	0	0.00	2	37.30	37.05	-2	20,890	-0.01%
2020/09/21	2	37.60	6	37.41	37.40	-4	20,794	-0.02%
2020/09/18	29	38.53	22	38.03	37.60	7	20,814	0.03%
2020/09/17	20	37.86	2	38.20	38.20	18	20,556	0.09%
2020/09/16	2	36.45	12	36.71	36.40	-10	20,061	-0.05%
2020/09/15	7	36.46	0	0.00	35.90	7	19,992	0.04%
2020/09/11	1	35.45	11	36.03	34.65	-10	20,003	-0.05%
2020/09/10	0	0.00	9	36.71	36.20	-9	19,836	-0.05%
2020/09/09	1	36.10	0	0.00	36.40	1	19,777	0.01%
2020/09/08	0	0.00	4	35.90	35.90	-4	19,786	-0.02%
2020/09/07	0	0.00	2	35.80	35.70	-2	19,811	-0.01%
2020/09/04	11	36.67	10	36.40	36.75	1	19,837	0.01%
2020/09/03	8	38.08	5	37.80	37.40	3	19,855	0.02%
2020/09/02	15	37.69	15	37.99	38.00	0	19,694	0.00%
2020/09/01	34	37.91	41	37.55	38.55	-7	19,779	-0.04%
2020/08/31	6	37.03	4	36.78	36.70	2	19,408	0.01%
2020/08/28	17	37.56	4	37.68	37.40	13	19,647	0.07%
2020/08/27	15	37.61	9	37.42	37.35	6	20,272	0.03%
2020/08/26	25	40.16	17	39.20	38.40	8	19,892	0.04%
2020/08/25	20	38.75	9	38.61	38.40	11	18,326	0.06%
2020/08/24	30	38.18	32	38.67	39.00	-2	17,887	-0.01%
2020/08/21	32	38.83	24	38.46	37.95	8	17,062	0.05%
2020/08/20	62	38.13	75	37.31	38.75	-13	15,582	-0.08%
2020/08/19	16	35.80	11	36.73	36.85	5	12,641	0.04%
2020/08/18	0	0.00	2	32.85	33.50	-2	11,930	-0.02%
2020/08/17	9	31.41	14	31.76	32.00	-5	11,501	-0.04%
2020/08/14	2	30.45	0	0.00	30.45	2	11,271	0.02%
2020/08/13	5	30.00	0	0.00	30.05	5	11,222	0.04%
2020/08/11	3	30.50	3	30.15	29.80	0	10,944	0.00%
2020/08/10	0	0.00	6	30.58	30.40	-6	10,915	-0.05%
2020/08/07	8	32.44	9	32.13	32.40	-1	10,682	-0.01%
2020/08/06	10	31.48	21	31.82	32.65	-11	10,058	-0.11%
2020/08/05	0	0.00	10	29.72	29.70	-10	9,412	-0.11%
2020/08/04	13	29.52	3	28.80	28.80	10	9,278	0.11%
2020/08/03	16	30.10	3	30.00	29.70	13	8,947	0.15%
2020/07/31	6	29.31	4	29.35	29.35	2	8,858	0.02%
2020/07/30	1	28.80	1	29.10	29.55	0	8,845	0.00%
2020/07/27	0	0.00	1	28.45	28.55	-1	8,632	-0.01%
2020/07/24	1	28.85	2	28.18	27.95	-1	8,703	-0.01%
2020/07/23	1	28.95	2	28.60	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	1	28.50	28.45	-1	8,692	-0.01%
2020/07/21	1	27.80	0	0.00	27.85	1	8,790	0.01%
2020/07/17	0	0.00	7	27.10	27.05	-7	9,148	-0.08%
2020/07/16	1	27.90	9	28.10	28.05	-8	9,131	-0.09%
2020/07/15	1	29.65	5	28.45	28.65	-4	9,100	-0.04%
2020/07/14	7	29.76	0	0.00	29.35	7	9,016	0.08%
2020/07/13	1	29.10	1	29.85	30.15	0	8,848	0.00%
2020/07/10	6	29.39	0	0.00	28.95	6	8,720	0.07%
2020/07/09	4	29.55	2	29.38	29.70	2	8,548	0.02%
2020/07/08	1	30.00	2	29.65	29.45	-1	8,462	-0.01%
2020/07/07	0.3	29.05	0	0.00	29.15	0.3	8,344	0.00%
2020/07/06	7	28.99	13	29.04	29.20	-6	8,298	-0.07%
2020/07/03	21	29.90	15	28.92	29.10	6	8,235	0.07%
2020/07/02	3	29.85	1	30.00	29.80	2	8,010	0.02%
2020/06/29	5	27.87	0	0.00	27.85	5	7,753	0.06%
2020/06/24	1	28.20	0	0.00	29.20	1	7,613	0.01%
2020/06/23	7	28.15	0	0.00	28.15	7	7,535	0.09%
2020/06/22	2	28.55	2.7	28.84	28.60	-0.7	7,503	-0.01%
2020/06/19	0	0.00	3	28.95	28.30	-3	7,478	-0.04%
2020/06/18	5	28.40	5	28.85	28.80	0	7,303	0.00%
2020/06/17	3	28.40	0	0.00	28.60	3	7,261	0.04%
2020/06/16	1	28.90	1	29.00	28.35	0	7,218	0.00%
2020/06/15	5	28.26	1	28.15	28.05	4	7,204	0.06%
2020/06/12	1	28.85	1	29.15	29.65	0	7,134	0.00%
2020/06/11	1	29.80	2	30.03	29.20	-1	7,085	-0.01%
2020/06/10	1	29.25	2	29.53	30.00	-1	6,942	-0.01%
2020/06/08	19	30.43	16	29.76	29.10	3	6,677	0.04%
2020/06/05	0	0.00	2	29.08	29.10	-2	6,346	-0.03%
2020/06/04	2	29.40	3	29.33	29.30	-1	6,172	-0.02%
2020/06/03	41	27.92	42	27.34	28.95	-1	5,701	-0.02%
2020/06/02	8	25.44	8	26.09	27.00	0	4,644	0.00%
2020/06/01	2	24.60	4	24.55	24.60	-2	4,304	-0.05%
2020/05/27	0	0.00	1	24.80	24.80	-1	4,245	-0.02%
2020/05/21	0	0.00	1	24.90	24.60	-1	4,164	-0.02%
2020/05/20	2	24.15	0	0.00	24.05	2	4,110	0.05%
2020/04/29	0	0.00	50	24.92	24.40	-50	3,496	-1.43%
2020/04/28	0	0.00	45	23.90	24.15	-45	3,405	-1.32%
2020/04/27	4	23.85	4	23.70	23.85	0	3,390	0.00%
2020/04/24	28	23.86	3	24.02	23.70	25	3,331	0.75%
2020/04/23	88	24.55	19	24.17	24.05	69	3,179	2.17%
2020/04/22	1	23.20	8	23.25	23.20	-7	2,893	-0.24%
2020/04/21	7	21.75	0	0.00	21.45	7	2,794	0.25%
2020/04/20	1	21.85	0	0.00	22.00	1	2,755	0.04%
2020/04/15	1	21.10	3	21.20	21.30	-2	2,700	-0.07%
2020/04/14	0	0.00	5	20.90	20.95	-5	2,702	-0.18%
2020/04/13	8	20.71	0	0.00	20.25	8	2,701	0.30%
2020/04/09	0	0.00	1	20.15	20.00	-1	2,796	-0.04%
2020/04/08	1	19.75	1	19.95	20.10	0	2,779	0.00%
2020/04/07	4	19.25	0	0.00	19.40	4	2,750	0.15%
2020/04/06	0	0.00	2	18.75	19.05	-2	2,747	-0.07%
2020/03/31	3	19.32	1	19.15	19.15	2	2,982	0.07%
2020/03/27	0	0.00	1	18.50	17.95	-1	2,943	-0.03%
2020/03/26	0	0.00	1	18.20	18.20	-1	2,953	-0.03%
2020/03/25	1	18.15	0	0.00	18.25	1	3,134	0.03%
2020/03/20	0	0.00	1	15.05	15.05	-1	3,060	-0.03%
2020/03/19	1	13.70	0	0.00	13.70	1	3,048	0.03%
2020/03/16	2	18.18	0	0.00	17.90	2	2,799	0.07%
2020/03/13	0	0.00	1	19.95	19.85	-1	2,724	-0.04%
2020/03/12	1	23.00	0	0.00	21.65	1	2,651	0.04%
2020/02/26	3	25.62	4	25.60	25.60	-1	2,597	-0.04%
2020/02/25	1	25.05	0	0.00	24.95	1	2,566	0.04%
2020/02/17	0	0.00	1	24.85	24.80	-1	2,550	-0.04%
2020/02/14	2	24.75	0	0.00	24.75	2	2,558	0.08%
2020/02/05	1	23.20	0	0.00	23.25	1	2,533	0.04%
2020/01/31	0	0.00	1	24.05	24.00	-1	2,653	-0.04%
2020/01/16	2	27.60	2	27.85	27.80	0	2,616	0.00%
2020/01/15	1	27.80	1	27.35	27.85	0	2,687	0.00%
2020/01/10	3	26.65	4	26.40	26.50	-1	2,656	-0.04%
2020/01/08	0	0.00	1	26.65	26.55	-1	2,780	-0.04%
2020/01/07	1	27.45	1	27.95	27.50	0	2,827	0.00%
2020/01/03	2	28.30	1	28.35	28.25	1	2,842	0.04%
2019/12/27	0	0.00	2	28.40	28.35	-2	2,757	-0.07%
2019/12/26	1	28.30	1	28.30	28.30	0	2,692	0.00%
2019/12/23	1	26.90	3	26.95	26.90	-2	2,423	-0.08%
2019/12/20	5	27.95	0	0.00	27.50	5	2,391	0.21%
2019/12/17	0	0.00	1	26.65	26.65	-1	2,248	-0.04%
2019/12/16	1	26.50	0	0.00	26.50	1	2,290	0.04%
2019/12/06	0	0.00	1	26.15	26.05	-1	3,059	-0.03%
2019/12/05	0.1	25.85	0	0.00	25.90	0.1	3,217	0.00%
2019/12/04	1	25.90	0	0.00	25.90	1	3,421	0.03%
2019/11/22	0	0.00	5	27.05	26.95	-5	3,938	-0.13%
2019/11/19	5	26.95	0	0.00	26.80	5	4,160	0.12%
2019/11/18	5	26.70	5	26.85	27.15	0	4,240	0.00%
2019/11/01	0	0.00	1	28.10	28.15	-1	4,607	-0.02%
2019/10/31	1	29.15	5	29.70	28.70	-4	4,584	-0.09%
2019/10/29	8	28.74	0	0.00	28.40	8	4,579	0.17%
2019/10/24	0	0.00	1	29.00	28.90	-1	4,621	-0.02%
2019/10/23	1	29.05	0	0.00	29.05	1	4,657	0.02%
2019/10/22	0	0.00	5	28.54	28.40	-5	4,591	-0.11%
2019/10/16	5	28.80	1	28.75	28.70	4	4,749	0.08%
2019/10/15	1	28.30	1	28.30	28.30	0	4,662	0.00%
2019/10/08	1	26.75	0	0.00	26.85	1	5,187	0.02%
2019/10/07	0.1	27.25	0	0.00	27.25	0.1	5,396	0.00%
2019/09/23	0.1	30.35	0	0.00	30.35	0.1	5,547	0.00%
2019/09/11	1	27.65	0	0.00	27.65	1	5,550	0.02%
2019/09/06	2	29.90	2	29.10	28.60	0	5,543	0.00%
2019/09/05	0	0.00	2	28.90	28.50	-2	5,199	-0.04%
2019/09/04	0	0.00	4	28.68	28.70	-4	5,121	-0.08%
2019/09/03	6	28.57	10	28.38	28.90	-4	5,107	-0.08%
2019/09/02	0	0.00	11	28.81	29.00	-11	4,945	-0.22%
2019/08/28	5	27.85	0	0.00	27.70	5	4,637	0.11%
2019/08/26	0	0.00	1	27.00	26.90	-1	4,495	-0.02%
2019/08/14	6	25.72	1	25.75	25.70	5	3,939	0.13%
2019/08/07	0	0.00	1	24.25	23.60	-1	3,702	-0.03%
2019/08/02	0	0.00	1	24.50	24.50	-1	3,916	-0.03%
2019/07/31	0	0.00	5	25.35	25.75	-5	3,999	-0.13%
2019/07/30	0	0.00	5	26.55	25.65	-5	4,010	-0.12%
2019/07/26	0	0.00	1	26.85	26.75	-1	4,037	-0.02%
2019/07/25	0	0.00	2	26.50	27.00	-2	4,028	-0.05%
2019/07/24	1	26.50	0	0.00	26.65	1	3,979	0.03%
2019/07/23	1	25.95	0	0.00	25.95	1	3,926	0.03%
2019/07/22	2	25.63	0	0.00	25.65	2	3,953	0.05%
2019/07/16	1	27.00	0	0.00	26.70	1	4,076	0.02%
2019/07/12	10	27.30	0	0.00	27.05	10	4,299	0.23%
2019/07/11	0	0.00	8	26.99	26.80	-8	4,408	-0.18%
2019/07/10	0	0.00	2	26.80	27.20	-2	4,515	-0.04%
2019/07/08	15	28.08	15	27.98	27.45	0	5,160	0.00%
2019/07/05	17	27.33	7	27.00	27.00	10	5,857	0.17%
2019/07/04	60	26.00	60	26.33	26.75	0	5,700	0.00%
2019/07/02	0	0.00	2	26.20	25.90	-2	5,601	-0.04%
2019/07/01	0	0.00	1	25.85	26.00	-1	5,601	-0.02%
2019/06/20	1	26.05	0	0.00	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	10	25.71	31	25.46	25.30	-21	6,078	-0.35%
2019/06/17	21	26.09	3	25.67	25.90	18	6,100	0.30%
2019/06/14	2	25.03	0	0.00	25.25	2	6,083	0.03%
2019/06/13	2	24.75	2	24.95	24.75	0	6,247	0.00%
2019/06/11	0	0.00	2	25.30	25.30	-2	6,380	-0.03%
2019/06/06	4	25.03	0	0.00	24.50	4	6,437	0.06%
2019/06/04	1	24.25	5	24.31	24.25	-4	6,454	-0.06%
2019/05/31	5	24.65	0	0.00	24.75	5	6,506	0.08%
2019/05/24	0	0.00	38	24.15	24.10	-38	6,787	-0.56%
2019/05/15	0	0.00	5	24.90	25.05	-5	7,709	-0.06%
2019/05/14	5	24.50	0	0.00	24.55	5	8,016	0.06%
2019/05/09	1	25.95	0	0.00	25.50	1	8,772	0.01%
2019/05/03	0	0.00	30	27.62	27.60	-30	9,300	-0.32%
2019/04/29	0	0.00	2	26.60	26.60	-2	9,689	-0.02%
2019/04/24	0	0.00	22	28.71	28.35	-22	10,373	-0.21%
2019/04/23	2	28.40	2	28.45	28.75	0	10,579	0.00%
2019/04/19	0	0.00	1	28.80	28.90	-1	10,523	-0.01%
2019/04/18	5	28.65	28	28.79	28.65	-23	10,517	-0.22%
2019/04/17	2	29.90	30	29.90	29.85	-28	10,458	-0.27%
2019/04/16	6	29.81	24	29.69	30.15	-18	10,576	-0.17%
2019/04/15	165	29.73	229	29.54	29.25	-64	10,637	-0.60%	大買/大賣/
2019/04/12	130	29.46	12	31.39	29.05	118	10,596	1.11%	大買/鉅額交易
2019/04/11	149	30.30	47	30.84	30.70	102	10,145	1.01%	大買/鉅額交易
2019/04/10	0	0.00	11	28.24	28.55	-11	9,180	-0.12%
2019/04/09	11	28.17	0	0.00	27.85	11	9,094	0.12%
2019/04/08	4	27.94	0	0.00	27.50	4	9,061	0.04%
2019/04/02	1	27.30	0	0.00	27.25	1	9,083	0.01%
2019/03/26	0	0.00	1	26.20	26.05	-1	9,577	-0.01%
2019/03/22	1	27.70	5	27.15	27.15	-4	9,900	-0.04%
2019/03/21	5	27.46	0	0.00	27.55	5	10,038	0.05%
2019/03/11	1	27.40	5	27.30	27.50	-4	11,605	-0.03%
2019/03/08	5	27.90	5	28.10	27.70	0	12,319	0.00%
2019/03/04	0	0.00	1	28.80	29.30	-1	13,904	-0.01%
2019/02/26	5	29.90	0	0.00	29.45	5	13,911	0.04%
2019/02/22	0	0.00	4	30.25	30.10	-4	14,172	-0.03%
2019/02/21	0	0.00	1	30.10	30.20	-1	14,153	-0.01%
2019/02/20	2	30.15	3	30.50	30.15	-1	14,199	-0.01%
2019/02/19	2	30.58	0	0.00	30.15	2	14,224	0.01%
2019/02/18	5	30.18	8	30.56	29.95	-3	14,215	-0.02%
2019/02/15	10	31.85	5	32.30	31.00	5	14,082	0.04%
2019/02/14	4	31.38	5	31.80	31.25	-1	13,848	-0.01%
2019/02/13	7	31.73	2	31.65	31.35	5	13,838	0.04%
2019/02/12	4	31.05	2	31.00	31.30	2	13,648	0.01%
2019/02/11	2	30.00	7	30.83	31.15	-5	13,564	-0.04%
2019/01/29	0	0.00	2	28.70	28.90	-2	13,385	-0.01%
2019/01/28	11	29.23	10	29.50	29.00	1	13,834	0.01%
2019/01/25	2	28.75	1	28.90	28.75	1	14,039	0.01%
2019/01/24	4	28.76	1	28.40	28.40	3	14,141	0.02%
2019/01/22	0	0.00	2	28.75	28.10	-2	14,086	-0.01%
2019/01/21	1	28.80	2	29.35	28.80	-1	13,979	-0.01%
2019/01/18	1	28.85	0	0.00	29.05	1	13,906	0.01%
2019/01/17	7	28.58	1	29.10	28.40	6	13,893	0.04%
2019/01/16	1	27.55	11	27.86	28.95	-10	13,553	-0.07%
2019/01/15	8	27.12	3	27.32	27.05	5	13,306	0.04%
2019/01/14	0	0.00	5	26.30	26.25	-5	13,137	-0.04%
2019/01/09	7	26.61	2	26.40	26.40	5	13,169	0.04%
2019/01/08	2	27.28	5	27.24	26.75	-3	13,080	-0.02%
2019/01/07	1	26.25	0	0.00	26.85	1	12,900	0.01%
2019/01/02	0	0.00	4	25.84	25.70	-4	12,860	-0.03%
2018/12/27	1	25.50	3	25.65	25.45	-2	13,109	-0.02%
2018/12/25	0	0.00	5	25.65	25.60	-5	13,032	-0.04%
2018/12/24	5	26.70	0	0.00	26.50	5	12,977	0.04%
2018/12/21	6	26.46	6	26.60	26.95	0	13,020	0.00%
2018/12/18	21	25.99	20	25.93	26.00	1	12,559	0.01%
2018/12/17	10	27.45	5	27.35	27.25	5	12,402	0.04%
2018/12/14	10	27.60	10	27.35	27.70	0	12,378	0.00%
2018/12/13	17	29.93	13	29.46	28.80	4	12,204	0.03%
2018/12/12	5	29.00	119	28.44	29.70	-114	11,430	-1.00%	大賣/鉅額交易
2018/12/11	39	26.93	39	27.20	27.00	0	11,257	0.00%
2018/12/10	0	0.00	49	27.47	26.70	-49	11,295	-0.43%
2018/12/07	0	0.00	83	28.21	28.10	-83	11,245	-0.74%
2018/12/06	32	28.71	1	29.25	27.55	31	11,175	0.28%
2018/12/05	117	30.29	22	30.03	30.25	95	10,997	0.86%	大買/
2018/12/04	130	31.35	5	31.89	31.50	125	10,949	1.14%	大買/鉅額交易
2018/12/03	11	32.37	3	32.75	31.90	8	10,750	0.07%
2018/11/30	11	30.12	32	30.42	31.25	-21	10,080	-0.21%
2018/11/29	30	27.00	36	27.39	28.45	-6	9,212	-0.07%
2018/11/27	2	24.65	2	24.65	24.80	0	8,751	0.00%
2018/11/22	25	25.16	61	24.30	24.25	-36	9,015	-0.40%
2018/11/21	113	25.94	58	25.99	25.55	55	8,951	0.61%	大買/
2018/11/20	1	25.75	0	0.00	25.75	1	8,885	0.01%
2018/11/19	0	0.00	1	25.70	25.65	-1	8,898	-0.01%
2018/11/14	2	24.00	1	24.65	24.10	1	9,169	0.01%
2018/11/13	3	23.65	0	0.00	24.15	3	9,201	0.03%
2018/11/12	0	0.00	1	24.15	24.10	-1	9,232	-0.01%
2018/11/09	2	23.65	4	23.84	23.80	-2	9,218	-0.02%
2018/11/08	2	26.15	2	24.98	24.65	0	9,232	0.00%
2018/11/07	4	25.49	3	25.62	25.80	1	9,204	0.01%
2018/11/06	4	25.23	8	24.56	24.30	-4	9,220	-0.04%
2018/11/05	9	26.79	2	26.70	25.75	7	9,225	0.08%
2018/11/02	1	26.00	41	25.52	26.00	-40	8,734	-0.46%
2018/11/01	40	23.45	4	23.85	23.65	36	8,434	0.43%
2018/10/31	4	21.75	0	0.00	22.25	4	8,304	0.05%
2018/10/30	1	20.70	1	21.00	21.00	0	8,139	0.00%
2018/10/23	0	0.00	3	23.15	23.00	-3	8,421	-0.04%
2018/10/22	3	24.05	0	0.00	23.90	3	8,524	0.04%
2018/10/19	1	22.80	0	0.00	23.25	1	8,669	0.01%
2018/10/11	0	0.00	7	23.05	23.05	-7	9,716	-0.07%
2018/10/09	7	26.50	12	25.80	25.60	-5	9,883	-0.05%
2018/09/21	2	32.98	3	32.78	32.85	-1	11,721	-0.01%
2018/09/19	0	0.00	32	33.29	33.20	-32	11,730	-0.27%
2018/09/18	22	33.43	2	33.40	33.20	20	11,875	0.17%
2018/09/17	5	34.00	0	0.00	34.35	5	11,951	0.04%
2018/09/14	2	34.00	8	34.85	34.65	-6	12,053	-0.05%
2018/09/13	6	33.72	5	33.85	33.45	1	12,211	0.01%
2018/09/12	3	34.02	11	33.93	33.95	-8	12,365	-0.06%
2018/09/11	2	34.60	6	33.93	34.10	-4	12,775	-0.03%
2018/09/10	13	33.80	3	34.58	33.50	10	12,938	0.08%
2018/09/05	4	39.85	0	0.00	39.70	4	13,695	0.03%
2018/09/04	1	39.00	1	39.25	40.35	0	14,177	0.00%
2018/09/03	5	40.85	10	38.84	38.80	-5	14,395	-0.03%
2018/08/31	6	41.42	1	41.65	41.65	5	14,562	0.03%
2018/08/30	3	41.38	2	41.95	41.85	1	14,713	0.01%
2018/08/29	6	40.59	5	41.80	40.90	1	14,755	0.01%
2018/08/28	0	0.00	4	38.91	39.00	-4	14,992	-0.03%
2018/08/27	3	39.60	10	39.68	39.60	-7	15,665	-0.04%
2018/08/24	10	37.13	3	37.65	38.35	7	16,260	0.04%
2018/08/23	43	39.00	38	39.21	37.90	5	16,866	0.03%
2018/08/22	7	38.85	9	38.62	39.20	-2	17,355	-0.01%
2018/08/20	1	36.50	0	0.00	36.05	1	17,824	0.01%
2018/08/16	1	37.75	0	0.00	37.80	1	18,146	0.01%
2018/08/15	1	37.95	2	37.80	37.40	-1	18,284	-0.01%
2018/08/13	0	0.00	1	36.90	37.45	-1	18,516	-0.01%
2018/08/10	2	41.78	0	0.00	41.00	2	18,671	0.01%
2018/08/09	0	0.00	5	44.75	44.70	-5	18,662	-0.03%
2018/08/08	0	0.00	5	46.15	44.60	-5	19,369	-0.03%
2018/08/07	1	45.30	0	0.00	45.30	1	19,748	0.01%
2018/08/06	1	44.85	0	0.00	44.50	1	19,966	0.01%
2018/08/03	5	44.09	2	43.70	45.10	3	20,087	0.01%
2018/08/02	0	0.00	11	44.55	43.25	-11	20,151	-0.05%
2018/08/01	12	46.54	2	47.33	46.35	10	20,139	0.05%
2018/07/31	15	47.03	14	46.71	47.00	1	20,239	0.00%
2018/07/30	8	47.25	11	48.94	46.45	-3	20,574	-0.01%
2018/07/27	1	48.55	3	48.67	48.65	-2	20,620	-0.01%
2018/07/26	67	47.20	68	46.88	47.65	-1	20,598	0.00%
2018/07/25	8	46.60	12	46.38	47.10	-4	20,590	-0.02%
2018/07/24	6	44.38	8	44.13	44.95	-2	20,477	-0.01%
2018/07/23	13	43.59	2	43.90	43.50	11	20,442	0.05%
2018/07/20	7	44.42	7	45.63	43.50	0	20,453	0.00%
2018/07/19	19	44.05	23	44.87	44.80	-4	20,503	-0.02%
2018/07/18	0	0.00	3	49.10	45.85	-3	20,485	-0.01%
2018/07/17	9	51.48	7	49.83	50.90	2	20,276	0.01%
2018/07/16	10	50.88	4	50.15	49.65	6	20,265	0.03%
2018/07/13	0	0.00	4	52.58	52.00	-4	20,283	-0.02%
2018/07/12	4	51.85	0	0.00	52.60	4	20,531	0.02%
2018/07/11	1	52.70	44	52.12	51.80	-43	20,832	-0.21%
2018/07/10	12	52.79	3	52.17	52.40	9	20,859	0.04%
2018/07/09	32	54.15	0	0.00	54.00	32	20,861	0.15%
2018/07/06	5	56.80	17	54.26	55.50	-12	20,896	-0.06%
2018/07/05	18	58.59	19	58.66	57.90	-1	20,969	0.00%
2018/07/04	25	60.39	20	61.47	59.30	5	20,875	0.02%
2018/07/03	36	61.60	38	61.93	61.50	-2	20,903	-0.01%
2018/07/02	17	59.35	17	59.55	59.30	0	20,719	0.00%
2018/06/29	1	56.70	6	56.83	57.00	-5	20,522	-0.02%
2018/06/27	12	57.76	31	58.80	57.60	-19	21,421	-0.09%
2018/06/26	3	56.53	4	57.20	57.60	-1	21,661	0.00%
2018/06/25	0	0.00	1	56.70	56.70	-1	22,331	0.00%
2018/06/22	28	58.52	36	58.95	58.40	-8	22,758	-0.04%
2018/06/21	33	58.43	12	59.37	57.80	21	22,747	0.09%
2018/06/20	40	58.19	31	59.66	57.60	9	22,667	0.04%
2018/06/19	13	58.61	15	57.00	57.00	-2	22,460	-0.01%
2018/06/15	16	61.11	6	60.63	59.50	10	22,427	0.04%
2018/06/14	7	59.69	5	60.42	59.60	2	22,244	0.01%
2018/06/13	74	61.16	80	62.28	58.70	-6	21,992	-0.03%
2018/06/12	10	62.89	18	62.32	65.10	-8	21,603	-0.04%
2018/06/11	59	60.16	14	60.07	60.00	45	21,153	0.21%
2018/06/08	12	59.95	16	61.24	59.60	-4	21,069	-0.02%
2018/06/07	9	60.31	0	0.00	59.80	9	20,875	0.04%
2018/06/06	7	60.86	3	62.17	60.60	4	20,827	0.02%
2018/06/05	11	63.48	5	64.02	60.60	6	21,042	0.03%
2018/06/04	10	67.29	17	68.86	64.40	-7	20,988	-0.03%
2018/06/01	15	64.44	9	60.74	66.60	6	20,470	0.03%
2018/05/31	12	64.98	1	65.10	60.60	11	19,774	0.06%
2018/05/30	2	60.70	6	60.23	61.20	-4	19,175	-0.02%
2018/05/29	5	57.80	12	57.00	57.20	-7	18,789	-0.04%
2018/05/28	7	54.16	25	55.65	56.70	-18	18,734	-0.10%
2018/05/25	3	53.90	6	53.67	53.80	-3	18,330	-0.02%
2018/05/24	4	52.05	11	50.45	51.80	-7	18,130	-0.04%
2018/05/23	25	50.72	11	50.69	50.10	14	18,104	0.08%
2018/05/22	0	0.00	1	52.10	50.70	-1	17,897	-0.01%
2018/05/21	11	50.83	6	51.37	50.60	5	17,741	0.03%
2018/05/18	35	53.87	28	54.40	52.10	7	17,470	0.04%
2018/05/17	1	57.20	2	59.05	57.30	-1	17,203	-0.01%
2018/05/16	34	58.92	32	58.36	58.20	2	17,002	0.01%
2018/05/15	2	57.85	19	57.42	59.10	-17	16,351	-0.10%
2018/05/14	2	53.20	14	53.10	53.80	-12	16,107	-0.07%
2018/05/11	7	51.14	2	52.50	50.60	5	15,878	0.03%
2018/05/10	1	53.10	50	52.54	52.60	-49	15,750	-0.31%
2018/05/09	54	52.17	1	52.00	51.10	53	15,652	0.34%
2018/05/08	9	52.62	9	53.91	51.60	0	15,544	0.00%
2018/05/07	19	52.67	9	52.87	54.00	10	15,424	0.06%
2018/05/04	12	50.82	3	50.40	51.00	9	15,013	0.06%
2018/05/03	1	49.25	1	48.85	48.50	0	14,859	0.00%
2018/05/02	1	49.40	4	49.73	48.10	-3	15,094	-0.02%
2018/04/30	3	49.67	9	49.12	50.50	-6	15,025	-0.04%
2018/04/27	2	48.43	2	48.10	48.65	0	15,052	0.00%
2018/04/26	1	47.85	0	0.00	47.80	1	15,154	0.01%
2018/04/25	12	47.63	10	47.95	46.90	2	15,449	0.01%
2018/04/24	11	47.80	12	47.75	47.75	-1	15,601	-0.01%
2018/04/23	3	48.78	10	49.77	47.65	-7	15,674	-0.04%
2018/04/20	5	51.16	5	50.00	50.00	0	16,131	0.00%
2018/04/19	7	49.29	8	49.49	49.90	-1	16,878	-0.01%
2018/04/18	14	47.33	6	48.53	49.05	8	16,811	0.05%
2018/04/17	14	48.38	4	47.55	47.55	10	16,604	0.06%
2018/04/16	6	54.17	1	55.70	52.70	5	16,259	0.03%
2018/04/13	5	54.06	3	54.77	54.60	2	16,165	0.01%
2018/04/12	2	55.55	5	55.80	55.90	-3	16,055	-0.02%
2018/04/11	4	55.65	2	54.60	57.30	2	16,235	0.01%
2018/04/10	3	54.53	5	54.38	52.40	-2	16,328	-0.01%
2018/04/09	7	55.83	2	57.40	54.00	5	16,599	0.03%
2018/04/03	2	52.80	7	53.94	55.50	-5	16,941	-0.03%
2018/04/02	1	51.20	41	50.41	50.60	-40	16,618	-0.24%
2018/03/31	4	50.13	0	0.00	49.80	4	16,814	0.02%
2018/03/30	67	50.29	52	50.57	49.50	15	16,775	0.09%
2018/03/29	25	47.02	9	47.26	48.35	16	15,886	0.10%
2018/03/28	15	46.88	5	46.54	46.50	10	15,454	0.06%
2018/03/27	4	45.04	5	46.02	46.40	-1	14,681	-0.01%
2018/03/26	3	40.43	8	41.50	42.20	-5	14,229	-0.04%
2018/03/23	4	39.68	0	0.00	39.50	4	14,181	0.03%
2018/03/22	5	42.43	1	41.85	41.00	4	14,100	0.03%
2018/03/21	2	40.43	10	40.78	42.00	-8	13,843	-0.06%
2018/03/20	1	40.15	3	40.42	39.75	-2	13,608	-0.01%
2018/03/19	2	40.55	0	0.00	40.45	2	13,536	0.01%
2018/03/16	118	40.10	118	39.75	39.60	0	13,452	0.00%	大買/大賣/
2018/03/15	92	39.63	101	39.66	39.70	-9	13,402	-0.07%	大賣/
2018/03/14	104	40.59	104	40.42	40.30	0	13,392	0.00%	大買/大賣/
2018/03/13	45	40.04	43	39.85	39.85	2	13,261	0.02%
2018/03/12	4	40.64	2	40.50	40.20	2	13,267	0.02%
2018/03/09	127	40.31	120	39.91	39.40	7	13,276	0.05%	大買/大賣/
2018/03/08	2	39.75	3	39.65	40.65	-1	13,007	-0.01%
2018/03/07	6	38.29	1	38.90	37.80	5	12,640	0.04%
2018/03/02	6	39.97	7	39.24	39.10	-1	13,869	-0.01%
2018/03/01	6	38.83	5	39.12	39.40	1	13,587	0.01%
2018/02/23	4	37.49	4	38.04	37.65	0	13,544	0.00%
2018/02/22	3	35.45	3	35.80	35.65	0	13,578	0.00%
2018/02/21	0	0.00	1	35.95	35.50	-1	13,554	-0.01%
2018/02/12	1	33.55	8	33.70	33.90	-7	13,482	-0.05%
2018/02/09	8	30.70	19	30.69	31.85	-11	13,447	-0.08%
2018/02/08	18	33.44	0	0.00	33.20	18	13,354	0.13%
2018/02/07	1	34.95	1	34.80	34.60	0	13,440	0.00%
2018/02/05	0	0.00	3	34.55	35.80	-3	13,266	-0.02%
2018/02/02	1	36.30	0	0.00	36.30	1	13,266	0.01%
2018/01/25	2	39.10	1	40.00	37.90	1	13,386	0.01%
2018/01/24	1	38.70	0	0.00	38.70	1	13,297	0.01%
2018/01/23	1	38.80	2	39.35	38.30	-1	13,411	-0.01%
2018/01/22	3	39.57	1	39.90	39.40	2	13,872	0.01%
2018/01/19	2	38.60	2	39.75	39.90	0	14,166	0.00%
2018/01/18	6	39.26	10	40.02	38.90	-4	13,806	-0.03%
2018/01/17	7	39.52	2	39.28	39.70	5	13,511	0.04%
2018/01/16	1	37.55	2	37.65	38.55	-1	13,081	-0.01%
2018/01/15	5	35.65	5	35.45	38.10	0	12,653	0.00%
2018/01/11	20	34.10	20	34.35	34.10	0	11,646	0.00%
2018/01/10	1	34.50	3	33.40	33.40	-2	11,639	-0.02%
2018/01/09	0	0.00	10	34.54	33.95	-10	11,694	-0.09%
2018/01/08	2	35.15	10	35.70	34.35	-8	11,867	-0.07%
2018/01/05	14	36.08	4	36.23	36.15	10	11,897	0.08%
2018/01/04	7	34.18	6	34.78	35.30	1	11,835	0.01%
2018/01/03	4	33.36	3	33.65	33.55	1	11,730	0.01%
2018/01/02	5	32.00	5	32.95	32.40	0	11,342	0.00%