強茂 (2481)-臺銀-臺中券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.5
漲跌
▲1.8
漲幅
+3.35%
成交量
976張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/24	7	54.97	0	0.00	55.50	7	1,283	0.55%
2024/04/23	0	0.00	1	53.70	53.70	-1	1,372	-0.07%
2024/04/19	2.2	54.90	0	0.00	53.80	2.2	1,403	0.16%
2024/04/18	2	56.50	1	56.50	56.80	1	1,389	0.07%
2024/04/17	0	0.00	1	56.80	56.80	-1	1,395	-0.07%
2024/04/16	1	55.30	0.1	56.80	55.80	0.9	1,411	0.06%
2024/04/12	2	59.05	3	59.17	59.40	-1	1,385	-0.07%
2024/04/11	4	59.15	0	0.00	59.70	4	1,380	0.29%
2024/04/10	0	0.00	1	59.50	59.70	-1	1,397	-0.07%
2024/04/09	1	58.80	0	0.00	59.20	1	1,436	0.07%
2024/04/08	0	0.00	1	59.10	59.10	-1	1,462	-0.07%
2024/04/03	1	57.70	0	0.00	58.20	1	1,459	0.07%
2024/04/01	0	0.00	10	57.70	57.80	-10	1,497	-0.67%
2024/03/29	0	0.00	1	56.80	56.90	-1	1,505	-0.07%
2024/03/28	1	57.40	1	57.80	57.40	0	1,568	0.00%
2024/03/27	15	57.59	11	57.89	57.70	4	1,591	0.25%
2024/03/26	1	56.80	0	0.00	56.70	1	1,581	0.06%
2024/03/25	2.1	57.95	1	58.00	57.80	1.1	1,625	0.07%
2024/03/22	0	0.00	2	57.70	57.70	-2	1,668	-0.12%
2024/03/21	2	57.10	1	56.80	57.00	1	1,777	0.06%
2024/03/20	0.2	56.70	7	56.86	57.10	-6.8	2,165	-0.31%
2024/03/19	0	0.00	6	56.60	56.50	-6	2,247	-0.27%
2024/03/18	4	56.53	1	56.60	56.90	3	2,253	0.13%
2024/03/14	0	0.00	9	57.80	57.60	-9	2,344	-0.38%
2024/03/13	3	58.10	5	58.58	58.40	-2	2,361	-0.08%
2024/03/12	5	59.56	5	59.82	59.70	0	2,355	0.00%
2024/03/11	5	58.84	4	58.95	59.00	1	2,378	0.04%
2024/03/08	12	60.67	12.1	59.85	59.20	-0.1	2,410	0.00%
2024/03/07	3.1	60.03	1.1	60.09	60.30	1.9	2,431	0.08%
2024/03/06	3.1	61.01	0	0.00	60.90	3.1	2,561	0.12%
2024/03/05	1.1	61.12	0.3	61.30	61.20	0.8	2,838	0.03%
2024/03/04	1	61.80	0	0.00	61.50	1	2,886	0.03%
2024/03/01	1	62.00	0	0.00	62.00	1	2,874	0.03%
2024/02/29	0.4	62.20	3	62.33	62.40	-2.6	2,876	-0.09%
2024/02/23	0	0.00	1	62.20	62.20	-1	2,878	-0.03%
2024/02/22	2	63.20	0	63.45	63.10	2	2,893	0.07%
2024/02/21	17	63.29	2	63.20	63.50	15	2,900	0.52%
2024/02/20	1	63.50	2.2	62.98	62.90	-1.2	2,896	-0.04%
2024/02/19	0	0.00	1	64.00	63.80	-1	2,891	-0.03%
2024/02/16	1	63.20	0	0.00	63.30	1	2,896	0.03%
2024/02/15	0	0.00	16	61.66	61.90	-16	2,889	-0.55%
2024/02/02	0	0.00	0.5	62.00	61.80	-0.5	2,901	-0.02%
2024/02/01	3	61.67	0	0.00	61.70	3	2,905	0.10%
2024/01/31	3.2	62.04	0	0.00	61.90	3.2	2,903	0.11%
2024/01/30	1	63.00	0.2	63.10	62.50	0.8	2,888	0.03%
2024/01/26	1	63.30	0	0.00	63.30	1	2,879	0.03%
2024/01/25	1.2	63.40	1	63.50	63.50	0.2	2,885	0.01%
2024/01/24	6	64.00	0	0.00	63.90	6	2,883	0.21%
2024/01/23	1	63.70	3	64.23	64.30	-2	2,899	-0.07%
2024/01/22	0	63.80	1.1	63.59	63.90	-1.1	2,893	-0.04%
2024/01/19	0	63.35	0	0.00	63.00	0	2,895	0.00%
2024/01/18	3.1	62.77	12	62.54	62.70	-8.9	2,899	-0.31%
2024/01/17	24	64.38	4	63.00	63.10	20	2,895	0.69%
2024/01/16	5	64.16	5	64.60	64.80	0	2,802	0.00%
2024/01/15	2	63.75	0	0.00	63.80	2	2,770	0.07%
2024/01/12	0	0.00	2.2	63.59	63.10	-2.2	2,793	-0.08%
2024/01/11	0	0.00	2	63.60	63.90	-2	2,783	-0.07%
2024/01/10	3	62.83	3	62.90	62.90	0	2,804	0.00%
2024/01/09	3	64.57	3.1	63.91	63.90	-0.1	2,783	0.00%
2024/01/08	1.1	65.30	2	64.90	64.90	-0.9	2,771	-0.03%
2024/01/05	2	64.80	0	0.00	64.70	2	2,770	0.07%
2024/01/04	2.6	64.95	0	0.00	65.00	2.6	2,764	0.09%
2024/01/03	7	65.13	2	65.50	65.70	5	2,741	0.18%
2024/01/02	2.1	66.77	0	0.00	66.60	2.1	2,686	0.08%
2023/12/29	2.3	67.30	2	67.30	67.30	0.3	2,646	0.01%
2023/12/28	2	67.85	0.1	68.50	67.80	1.9	2,629	0.07%
2023/12/27	4.3	68.85	1	68.60	68.50	3.3	2,589	0.13%
2023/12/26	4.3	69.22	2	69.40	69.00	2.3	2,568	0.09%
2023/12/25	3.1	69.55	1	70.20	69.30	2.1	2,552	0.08%
2023/12/22	3	68.83	2.2	69.62	69.60	0.8	2,486	0.03%
2023/12/21	5.3	68.68	0	0.00	68.60	5.3	2,460	0.22%
2023/12/20	2	69.45	6	70.28	68.60	-4	2,439	-0.16%
2023/12/19	2	68.50	4	68.83	68.50	-2	2,392	-0.08%
2023/12/18	2	69.95	1.1	69.30	69.30	0.9	2,342	0.04%
2023/12/15	83.4	71.85	60.6	70.47	69.30	22.7	2,231	1.02%
2023/12/14	6	69.84	11.1	70.09	70.30	-5	1,847	-0.27%
2023/12/13	2	68.40	1	68.70	68.30	1	1,755	0.06%
2023/12/12	1	68.20	2	68.70	69.00	-1	1,771	-0.06%
2023/12/11	2	69.10	3	69.73	69.00	-1	1,776	-0.06%
2023/12/08	1	68.60	8	68.34	68.60	-7	1,714	-0.41%
2023/12/07	1	66.90	1	67.20	67.10	0	1,699	0.00%
2023/12/06	4	68.30	9	68.11	67.90	-5	1,696	-0.30%
2023/12/05	6	68.75	3	68.53	68.70	3	1,673	0.18%
2023/12/04	2.4	68.87	2.1	69.00	68.50	0.3	1,630	0.02%
2023/12/01	23.5	70.11	13	69.89	70.20	10.5	1,573	0.67%
2023/11/30	13.2	70.65	5	69.14	70.70	8.2	1,431	0.57%
2023/11/29	3.1	65.77	3	65.97	65.90	0.1	1,156	0.00%
2023/11/28	2.2	63.58	1	63.80	63.80	1.2	1,104	0.11%
2023/11/27	3	63.87	1	63.50	63.00	2	1,117	0.18%
2023/11/24	1	64.00	3	64.33	63.90	-2	1,137	-0.18%
2023/11/22	2	63.75	0	0.00	63.80	2	1,142	0.18%
2023/11/20	1	62.60	2	62.60	62.90	-1	1,139	-0.09%
2023/11/17	2	62.05	4	62.03	62.10	-2	1,144	-0.17%
2023/11/15	1	61.70	2	61.40	61.60	-1	1,156	-0.09%
2023/11/14	2	59.80	0	0.00	59.80	2	1,161	0.17%
2023/11/13	1	59.70	2	59.85	59.70	-1	1,189	-0.08%
2023/11/10	1	60.50	1.1	59.82	59.90	-0.1	1,207	-0.01%
2023/11/09	1	61.20	3	61.00	60.80	-2	1,210	-0.17%
2023/11/08	0	0.00	0	61.90	62.00	0	1,248	0.00%
2023/11/06	0	61.60	0	61.80	62.00	0	1,393	0.00%
2023/11/03	1	61.70	0	0.00	61.00	1	1,449	0.07%
2023/10/31	1	59.62	5	60.10	59.60	-4	1,525	-0.26%
2023/10/27	1	61.90	0	0.00	61.40	1	1,633	0.06%
2023/10/26	0	0.00	3	62.27	62.20	-3	1,693	-0.18%
2023/10/25	0	63.30	0	0.00	62.90	0	1,748	0.00%
2023/10/24	0	0.00	1	62.10	62.10	-1	1,846	-0.05%
2023/10/23	0	62.37	0	0.00	61.50	0	1,890	0.00%
2023/10/20	5.1	60.74	0	0.00	61.80	5.1	1,961	0.26%
2023/10/19	0.2	63.20	0	0.00	63.00	0.2	2,055	0.01%
2023/10/18	2	62.60	1	63.30	63.20	1	2,129	0.05%
2023/10/16	1	63.90	0	0.00	63.30	1	2,403	0.04%
2023/10/13	1	64.50	1	64.70	64.40	0	2,994	0.00%
2023/10/12	1	63.80	1	63.90	64.70	0	3,391	0.00%
2023/10/11	0	0.00	4.1	64.89	64.20	-4.1	3,635	-0.11%
2023/10/06	0	0.00	4	64.55	64.60	-4	3,894	-0.10%
2023/10/05	2	64.35	4	64.63	64.80	-2	4,607	-0.04%
2023/10/04	2	63.55	1	63.60	63.80	1	5,391	0.02%
2023/10/03	2	64.50	2.6	64.94	64.40	-0.6	5,595	-0.01%
2023/10/02	0	0.00	5	64.54	64.60	-5	5,621	-0.09%
2023/09/28	0	0.00	0	63.80	64.00	0	5,639	0.00%
2023/09/27	3	63.40	0	64.00	63.50	3	5,672	0.05%
2023/09/26	1	64.60	2	64.89	64.00	-1	5,682	-0.02%
2023/09/25	2	64.85	2	65.15	65.10	0	5,697	0.00%
2023/09/22	1	64.00	1	64.29	64.50	0	5,702	0.00%
2023/09/21	3	64.60	0.1	64.47	64.00	2.9	5,704	0.05%
2023/09/20	1	65.50	0.1	65.09	65.00	0.9	5,714	0.02%
2023/09/19	2	66.50	0	0.00	65.80	2	5,784	0.03%
2023/09/18	0	0.00	2	67.05	67.10	-2	5,793	-0.03%
2023/09/15	3	66.23	1	66.50	66.40	2	5,809	0.03%
2023/09/14	0.1	66.90	1	66.80	67.20	-0.9	5,800	-0.02%
2023/09/13	1	65.51	1.1	65.71	65.80	0	5,789	0.00%
2023/09/12	2	65.85	1	65.80	65.80	1	5,816	0.02%
2023/09/11	2	65.20	1.1	65.64	64.80	0.9	5,816	0.02%
2023/09/08	2	64.40	0.8	64.40	64.70	1.2	5,816	0.02%
2023/09/07	0	0.00	1	65.50	64.70	-1	5,837	-0.02%
2023/09/06	0	65.60	1	65.20	65.30	-1	5,877	-0.02%
2023/09/05	3	66.10	1	65.80	65.80	2	5,961	0.03%
2023/09/04	7	64.83	1	64.50	64.90	6	5,958	0.10%
2023/09/01	0	64.60	1	64.40	64.30	-1	5,963	-0.02%
2023/08/31	1	64.00	1	63.90	64.20	0	5,992	0.00%
2023/08/29	1.1	61.75	7	61.50	62.70	-6	6,070	-0.10%
2023/08/28	2.2	61.80	2	61.60	61.60	0.2	6,075	0.00%
2023/08/25	1	62.50	2	62.70	62.20	-1	6,093	-0.02%
2023/08/24	0	63.60	0	0.00	62.60	0	6,106	0.00%
2023/08/23	0	62.40	0	0.00	62.30	0	6,159	0.00%
2023/08/22	1	62.30	5	62.30	62.10	-4	6,172	-0.06%
2023/08/21	1	63.10	0	0.00	62.70	1	6,188	0.02%
2023/08/18	1	62.90	1.2	63.18	63.10	-0.2	6,202	0.00%
2023/08/17	3	63.34	4	63.70	64.40	-1	6,202	-0.02%
2023/08/16	0.5	62.60	1	61.90	62.50	-0.5	6,180	-0.01%
2023/08/15	2.3	63.18	1	63.00	63.10	1.3	6,199	0.02%
2023/08/14	5	62.80	15.1	62.65	62.60	-10.1	6,204	-0.16%
2023/08/11	1	65.30	17	65.10	65.20	-16	6,171	-0.26%
2023/08/10	10	67.09	10	67.02	66.80	0	6,139	0.00%
2023/08/09	16	70.16	5	70.42	70.30	11	6,052	0.18%
2023/08/08	10	72.15	0	0.00	71.80	10	6,001	0.17%
2023/08/07	6	72.50	0	0.00	72.90	6	5,999	0.10%
2023/08/04	4.2	71.24	4	71.30	71.30	0.2	6,010	0.00%
2023/08/02	3	71.63	0.1	72.21	71.70	2.9	6,010	0.05%
2023/08/01	5	73.02	2	73.10	73.50	3	5,947	0.05%
2023/07/31	6	74.08	16	73.02	72.70	-10	5,894	-0.17%
2023/07/28	4	74.13	6	74.85	74.80	-2	5,830	-0.03%
2023/07/27	6.1	77.37	2.4	76.99	77.80	3.7	5,781	0.06%
2023/07/26	5.1	75.78	0	0.00	75.40	5.1	5,704	0.09%
2023/07/25	5.1	76.66	17	76.22	76.50	-11.9	5,677	-0.21%
2023/07/24	3	76.57	28	76.49	76.30	-25	5,619	-0.44%
2023/07/21	9	77.41	7.3	78.04	77.70	1.7	5,525	0.03%
2023/07/20	15.3	78.32	4	78.88	78.60	11.3	5,494	0.20%
2023/07/19	8.2	78.85	22.3	78.72	77.60	-14.1	5,426	-0.26%
2023/07/18	116.4	82.08	80.3	81.44	79.90	36.1	5,296	0.68%	大買/
2023/07/17	29	80.03	23.3	79.85	80.10	5.7	4,748	0.12%
2023/07/14	18.5	76.87	19	77.23	78.00	-0.5	4,388	-0.01%
2023/07/13	26.2	75.96	21.2	75.99	75.20	5	4,225	0.12%
2023/07/12	78.5	78.58	35.3	78.11	76.30	43.2	4,058	1.06%
2023/07/11	44	76.78	63.8	77.08	79.00	-19.7	3,399	-0.58%
2023/07/10	19.1	71.84	16.1	71.48	71.90	3	2,663	0.11%
2023/07/07	3.1	68.69	0	0.00	68.00	3.1	2,516	0.12%
2023/07/06	2	69.75	9	70.06	69.60	-7	2,535	-0.28%
2023/07/05	1	70.10	2	70.15	70.10	-1	2,547	-0.04%
2023/07/04	3	69.60	1	69.60	69.50	2	2,554	0.08%
2023/07/03	2	69.40	1	69.70	69.40	1	2,600	0.04%
2023/06/28	1	69.30	0	0.00	68.70	1	2,814	0.04%
2023/06/27	2	69.15	5	69.84	68.90	-3	3,105	-0.10%
2023/06/26	5	69.28	5	69.42	69.80	0	3,064	0.00%
2023/06/21	5.2	69.15	3	69.00	69.30	2.2	3,102	0.07%
2023/06/20	1	67.30	2	67.55	68.20	-1	3,213	-0.03%
2023/06/19	4.1	67.88	5.5	68.02	67.80	-1.4	3,365	-0.04%
2023/06/16	1	69.00	0.2	69.70	68.90	0.8	3,404	0.02%
2023/06/15	1	70.00	1	70.10	69.80	0	3,655	0.00%
2023/06/14	2	70.75	2.6	70.57	70.00	-0.6	3,677	-0.02%
2023/06/13	2.1	70.76	1	71.20	70.90	1	3,720	0.03%
2023/06/12	1.2	70.75	20	71.20	70.80	-18.8	3,760	-0.50%
2023/06/09	4.3	70.72	5	70.94	70.90	-0.7	3,746	-0.02%
2023/06/08	1.1	69.32	2	69.10	69.10	-0.9	3,751	-0.02%
2023/06/07	0.1	69.80	10	70.04	70.30	-9.9	3,866	-0.26%
2023/06/06	3.3	70.01	0	0.00	69.40	3.3	3,969	0.08%
2023/06/05	1	71.00	2	71.10	71.00	-1	4,284	-0.02%
2023/06/02	5	71.16	5	70.48	71.00	0	4,565	0.00%
2023/06/01	1.1	70.21	1	70.20	70.40	0.1	4,811	0.00%
2023/05/31	4	70.00	0	0.00	70.00	4	4,813	0.08%
2023/05/30	1	69.40	5	69.58	69.50	-4	4,805	-0.08%
2023/05/29	1	69.80	4.2	70.05	70.20	-3.2	4,800	-0.07%
2023/05/26	0	68.40	6	68.67	68.50	-6	4,761	-0.13%
2023/05/25	0	0.00	2	68.35	68.30	-2	4,755	-0.04%
2023/05/24	0	67.40	0	0.00	68.20	0	4,776	0.00%
2023/05/23	3	67.80	5.3	67.62	67.50	-2.3	4,779	-0.05%
2023/05/22	0	0.00	2.1	67.46	67.50	-2.1	4,775	-0.04%
2023/05/19	2	67.25	1	67.50	67.00	1	4,807	0.02%
2023/05/18	8	66.64	7	66.87	66.90	1	4,852	0.02%
2023/05/17	1	66.00	3	66.43	66.00	-2	4,888	-0.04%
2023/05/16	1	66.10	3	65.70	65.80	-2	4,896	-0.04%
2023/05/15	2	64.60	1	64.90	64.70	1	4,903	0.02%
2023/05/12	1	65.30	3	65.50	65.80	-2	4,943	-0.04%
2023/05/11	2	65.70	2	65.30	65.30	0	4,979	0.00%
2023/05/10	0	67.00	1	67.30	66.70	-1	5,006	-0.02%
2023/05/09	3	65.33	2	65.10	65.00	1	5,044	0.02%
2023/05/05	0.2	66.71	0	0.00	66.60	0.2	5,278	0.00%
2023/05/04	7	66.41	2	66.45	66.40	5	5,367	0.09%
2023/05/03	1	66.50	1	66.61	66.70	0	5,474	0.00%
2023/05/02	1	67.00	2	67.35	67.00	-1	5,540	-0.02%
2023/04/28	2.1	65.22	0.1	65.40	65.40	2	5,623	0.04%
2023/04/27	1	64.50	0	0.00	64.30	1	5,616	0.02%
2023/04/26	1.1	63.62	0	0.00	64.40	1.1	5,612	0.02%
2023/04/25	2.1	64.80	0	0.00	64.30	2.1	5,597	0.04%
2023/04/24	1	66.60	0	0.00	66.60	1	5,574	0.02%
2023/04/21	3.1	67.08	1.1	66.85	66.80	2	5,571	0.04%
2023/04/20	5	69.88	4	69.78	69.20	1	5,542	0.02%
2023/04/19	3	71.01	5.2	70.65	70.60	-2.1	5,551	-0.04%
2023/04/18	4	72.20	2	72.90	71.60	2	5,527	0.04%
2023/04/17	2	72.00	9.3	71.75	72.20	-7.3	5,455	-0.13%
2023/04/14	2	69.60	0	0.00	69.90	2	5,370	0.04%
2023/04/13	14.1	70.70	14	70.94	70.10	0.1	5,323	0.00%
2023/04/12	7	72.34	6	72.25	71.80	1	5,283	0.02%
2023/04/11	0	0.00	9	71.77	72.00	-9	5,249	-0.17%
2023/04/10	2	71.50	1	71.70	71.70	1	5,239	0.02%
2023/04/07	1.1	71.44	2	71.55	71.50	-0.9	5,213	-0.02%
2023/04/06	15	71.91	13	71.72	71.70	2	5,181	0.04%
2023/03/31	0	0.00	1	71.20	71.30	-1	5,147	-0.02%
2023/03/30	1	70.80	3	70.87	70.80	-2	5,119	-0.04%
2023/03/29	1.1	71.81	5	71.78	71.00	-4	5,091	-0.08%
2023/03/28	24	71.65	25	71.26	70.50	-1	4,993	-0.02%
2023/03/27	3	70.17	1	70.10	69.90	2	4,707	0.04%
2023/03/24	4	69.95	2	70.00	70.00	2	4,711	0.04%
2023/03/23	18.3	70.38	9.1	70.33	70.30	9.2	4,743	0.19%
2023/03/22	4.1	71.87	8.2	72.06	72.00	-4.1	4,658	-0.09%
2023/03/21	15	71.16	26	71.10	71.30	-11	4,563	-0.24%
2023/03/20	38	71.83	25	71.45	71.00	13	4,701	0.28%
2023/03/17	9	67.98	3.2	68.31	68.90	5.8	4,435	0.13%
2023/03/16	4	67.78	7	67.27	67.20	-3	4,405	-0.07%
2023/03/15	3	69.53	6.5	69.53	69.00	-3.5	4,388	-0.08%
2023/03/14	7.5	68.16	14	68.34	68.10	-6.5	4,401	-0.15%
2023/03/13	6.1	67.97	16.3	68.44	69.10	-10.2	4,451	-0.23%
2023/03/10	10.7	70.11	7.2	69.99	69.40	3.5	4,458	0.08%
2023/03/09	4.2	71.73	11	71.55	71.70	-6.8	4,608	-0.15%
2023/03/08	53.3	73.25	26.1	72.15	72.10	27.2	4,625	0.59%
2023/03/07	8.1	71.64	17	71.71	71.80	-8.9	4,341	-0.20%
2023/03/06	44	70.49	46.2	70.22	70.70	-2.2	4,092	-0.05%
2023/03/03	4.1	66.35	5	66.62	66.50	-1	3,800	-0.02%
2023/03/02	1.1	65.81	3	66.30	65.90	-1.9	3,820	-0.05%
2023/03/01	3	66.47	1	66.80	66.30	2	3,827	0.05%
2023/02/24	7	67.10	11	67.05	66.80	-4	3,849	-0.10%
2023/02/23	1.1	66.51	3	66.73	66.50	-2	3,851	-0.05%
2023/02/22	5.1	66.18	2	66.35	66.20	3.1	3,873	0.08%
2023/02/21	3.2	67.59	2	68.10	67.60	1.2	3,879	0.03%
2023/02/20	3	66.80	2	67.40	67.50	1	3,947	0.03%
2023/02/17	5.1	67.00	2	67.00	66.90	3.1	3,966	0.08%
2023/02/16	5.1	66.94	11.4	67.64	67.70	-6.3	3,962	-0.16%
2023/02/15	9.3	66.95	8	67.18	66.30	1.3	3,941	0.03%
2023/02/14	0	0.00	2	67.00	66.50	-2	3,907	-0.05%
2023/02/13	4.1	66.52	3	66.67	66.50	1.1	3,927	0.03%
2023/02/10	16.1	67.58	5	67.80	67.00	11.1	3,946	0.28%
2023/02/09	3	68.63	4	68.75	68.50	-1	3,932	-0.03%
2023/02/08	6.1	68.76	14	69.00	68.70	-7.9	3,918	-0.20%
2023/02/07	2	68.20	12	68.81	69.10	-10	3,901	-0.26%
2023/02/06	13.1	68.65	2	68.40	68.60	11.1	3,895	0.28%
2023/02/03	26.5	69.11	19	69.05	69.10	7.5	3,846	0.19%
2023/02/02	12.4	67.49	5.5	67.58	68.10	6.9	3,694	0.19%
2023/02/01	6.7	67.41	11.2	67.06	67.10	-4.5	3,638	-0.12%
2023/01/31	1.2	65.88	7.5	65.93	66.30	-6.3	3,600	-0.18%
2023/01/30	24.3	64.55	57.2	65.14	65.30	-32.9	3,581	-0.92%
2023/01/17	3	62.77	2	62.65	62.80	1	3,502	0.03%
2023/01/16	1	62.10	5	62.18	62.50	-4	3,522	-0.11%
2023/01/13	1	61.80	3	61.93	61.80	-2	3,544	-0.06%
2023/01/12	6	63.33	2.3	63.26	62.00	3.7	3,574	0.10%
2023/01/11	5.1	63.10	8	63.49	63.50	-2.9	3,597	-0.08%
2023/01/10	22	63.27	3	63.27	63.10	19	3,637	0.52%
2023/01/09	0.3	62.90	7.2	62.27	63.00	-6.9	3,665	-0.19%
2023/01/06	1	60.40	0	0.00	60.50	1	3,675	0.03%
2023/01/04	1.1	59.88	1	60.00	59.80	0.1	3,793	0.00%
2023/01/03	0	0.00	1	59.10	59.10	-1	3,826	-0.03%
2022/12/30	2	58.05	1	57.90	57.90	1	3,839	0.03%
2022/12/29	0	57.60	1	57.50	57.90	-1	3,869	-0.02%
2022/12/28	1.4	59.19	1	58.50	58.40	0.4	3,943	0.01%
2022/12/27	0	0.00	1	60.30	60.40	-1	3,945	-0.03%
2022/12/26	1	60.00	0	0.00	60.00	1	3,975	0.03%
2022/12/23	3	59.80	2.2	59.73	60.40	0.8	4,039	0.02%
2022/12/22	1	60.60	0	0.00	60.60	1	4,080	0.02%
2022/12/21	0	0.00	1	60.90	60.60	-1	4,149	-0.02%
2022/12/20	5	63.46	11.3	62.32	61.20	-6.3	4,155	-0.15%
2022/12/19	4	63.73	3	64.00	63.90	1	4,177	0.02%
2022/12/16	0.1	64.00	13	63.78	64.00	-12.9	4,209	-0.31%
2022/12/15	13.1	65.91	5.2	65.69	65.40	7.9	4,215	0.19%
2022/12/14	3	64.67	3	64.80	65.00	0	4,141	0.00%
2022/12/13	2.1	64.48	26	64.87	64.60	-23.9	4,113	-0.58%
2022/12/12	49.1	65.06	28.2	64.91	64.20	20.9	4,051	0.52%
2022/12/09	0	0.00	0.2	62.52	62.20	-0.2	3,860	0.00%
2022/12/08	3	62.47	8	62.55	63.00	-5	3,895	-0.13%
2022/12/07	10	63.11	5	62.62	62.10	5	3,924	0.13%
2022/12/06	15	64.60	10	63.60	63.50	5	3,934	0.13%
2022/12/05	8.3	65.22	13	64.95	66.00	-4.7	3,979	-0.12%
2022/12/02	3	65.77	5.1	65.69	65.70	-2.1	4,065	-0.05%
2022/12/01	21	65.65	15	65.79	65.60	6	4,047	0.15%
2022/11/30	4	62.30	0	62.10	63.10	4	3,926	0.10%
2022/11/29	5.2	60.57	6	61.35	60.70	-0.8	3,892	-0.02%
2022/11/28	6	61.25	0	0.00	61.30	6	3,919	0.15%
2022/11/25	0	0.00	4	61.08	60.40	-4	4,007	-0.10%
2022/11/24	0.2	60.70	12	59.79	60.70	-11.8	4,036	-0.29%
2022/11/23	11	59.25	11	59.88	59.20	0	4,057	0.00%
2022/11/22	16	59.22	4	59.33	58.90	12	4,165	0.29%
2022/11/21	4	60.68	5	60.62	60.30	-1	4,361	-0.02%
2022/11/18	3	60.63	2	60.80	60.00	1	4,769	0.02%
2022/11/17	7	60.97	4	61.38	61.50	3	4,768	0.06%
2022/11/16	0	0.00	5	60.52	60.40	-5	4,782	-0.10%
2022/11/15	2	58.80	3	59.03	59.30	-1	4,748	-0.02%
2022/11/14	3	58.40	8	58.60	58.60	-5	4,871	-0.10%
2022/11/11	3	59.00	1	58.90	58.10	2	5,017	0.04%
2022/11/10	0.1	57.70	0	0.00	58.10	0.1	5,312	0.00%
2022/11/09	3.1	58.64	4	58.65	58.70	-0.9	5,539	-0.02%
2022/11/08	6	58.43	3	58.27	57.30	3	5,579	0.05%
2022/11/07	0	0.00	2	58.05	58.30	-2	5,601	-0.04%
2022/11/04	5	57.76	5	57.74	57.80	0	5,692	0.00%
2022/11/03	6	57.52	4	57.63	58.00	2	5,743	0.03%
2022/11/02	2	57.35	4	57.38	57.20	-2	5,835	-0.03%
2022/11/01	3.1	55.77	6	56.00	55.90	-2.9	5,908	-0.05%
2022/10/31	1	54.50	3	54.70	55.10	-2	6,159	-0.03%
2022/10/28	2	54.40	6	53.70	53.70	-4	6,484	-0.06%
2022/10/27	6	55.23	3.1	54.94	55.60	2.9	6,538	0.04%
2022/10/26	2.1	53.70	4.6	54.02	53.80	-2.5	6,519	-0.04%
2022/10/25	1.1	53.01	1	53.40	53.10	0.1	6,497	0.00%
2022/10/24	4	54.00	9	53.79	53.10	-5	6,523	-0.08%
2022/10/21	16	52.70	21	53.30	52.10	-5	6,565	-0.08%
2022/10/20	36.1	52.43	44	52.68	53.30	-7.9	6,603	-0.12%
2022/10/19	30.2	53.72	15.1	53.64	53.20	15.1	6,675	0.23%
2022/10/18	25.3	52.93	19	53.06	53.60	6.3	6,692	0.09%
2022/10/17	26	50.25	24	50.49	52.00	2	6,812	0.03%
2022/10/14	3	52.77	12	52.21	53.00	-9	7,022	-0.13%
2022/10/13	10.1	51.79	13	51.50	49.10	-2.9	7,058	-0.04%
2022/10/12	19.1	53.48	17	54.26	53.20	2.1	7,066	0.03%
2022/10/11	9	54.72	8	55.09	54.20	1	7,092	0.01%
2022/10/07	7	57.46	1	57.40	57.20	6	7,117	0.08%
2022/10/06	5	56.80	29	57.26	58.00	-24	7,179	-0.33%
2022/10/05	53	58.42	74	58.55	57.10	-21	7,199	-0.29%
2022/10/04	10	58.80	6	58.50	58.60	4	7,171	0.06%
2022/10/03	5	57.60	1	57.40	57.20	4	7,236	0.06%
2022/09/30	6	55.83	6	56.35	57.00	0	7,381	0.00%
2022/09/29	5	56.24	2	56.55	56.00	3	7,404	0.04%
2022/09/28	19.5	57.85	10	56.07	55.00	9.5	7,415	0.13%
2022/09/27	22	59.43	2.2	58.94	59.50	19.8	7,453	0.27%
2022/09/26	2	57.95	4	58.95	57.90	-2	7,571	-0.03%
2022/09/23	4	63.10	1	64.70	62.00	3	7,628	0.04%
2022/09/22	0	0.00	1	64.40	64.00	-1	7,688	-0.01%
2022/09/21	3	65.03	0	0.00	64.40	3	7,686	0.04%
2022/09/20	1	65.30	2	65.55	65.40	-1	7,731	-0.01%
2022/09/19	0	0.00	1	65.20	65.00	-1	7,790	-0.01%
2022/09/16	2	65.85	0.2	66.00	65.50	1.8	7,829	0.02%
2022/09/15	8	67.60	7	66.87	66.40	1	7,899	0.01%
2022/09/14	1	65.80	3	66.37	67.40	-2	7,925	-0.03%
2022/09/13	8	67.24	7.1	67.58	67.00	0.9	7,975	0.01%
2022/09/12	17.1	67.83	42	67.88	67.80	-24.9	8,102	-0.31%
2022/09/08	16	65.27	53	67.59	68.50	-37	8,290	-0.45%
2022/09/07	2	64.25	4	63.73	64.40	-2	8,456	-0.02%
2022/09/06	5.2	64.50	5	64.92	63.60	0.2	8,418	0.00%
2022/09/05	15.2	68.59	13	68.23	67.50	2.2	8,364	0.03%
2022/09/02	28	69.08	8.3	69.78	69.70	19.7	8,340	0.24%
2022/09/01	9.1	70.31	7.1	69.42	68.90	1.9	8,309	0.02%
2022/08/31	8	69.75	5.1	69.79	69.90	2.9	8,199	0.04%
2022/08/30	41.1	69.19	1	69.10	69.10	40	8,195	0.49%
2022/08/29	45.1	68.79	45.3	68.34	68.30	-0.2	8,202	0.00%
2022/08/26	10.1	71.40	6	71.40	71.60	4.1	8,191	0.05%
2022/08/25	52.5	71.48	62.7	71.17	70.10	-10.2	8,089	-0.13%
2022/08/24	2	67.90	10	68.23	68.10	-8	7,866	-0.10%
2022/08/23	17.2	68.17	20	68.18	68.20	-2.8	8,076	-0.04%
2022/08/22	23	68.87	26	69.22	69.30	-3	8,299	-0.04%
2022/08/19	2	70.40	7.3	70.26	69.90	-5.3	8,332	-0.06%
2022/08/18	10.5	69.71	15	69.87	70.40	-4.5	8,275	-0.05%
2022/08/17	45	71.78	36.1	71.28	71.00	8.9	8,186	0.11%
2022/08/16	32.2	69.09	23.4	69.59	70.20	8.8	7,927	0.11%
2022/08/15	1	67.80	3	67.44	67.90	-2	7,819	-0.03%
2022/08/12	3.2	66.06	1	66.50	66.20	2.2	7,855	0.03%
2022/08/11	6	67.80	37	68.03	66.30	-31	7,936	-0.39%
2022/08/10	11.2	66.94	12.2	66.27	66.80	-1	8,128	-0.01%
2022/08/09	12.2	67.81	8	67.86	67.40	4.2	8,351	0.05%
2022/08/08	21.2	66.54	24	66.39	67.30	-2.8	8,537	-0.03%
2022/08/05	39.1	68.09	31	67.77	67.60	8	8,520	0.09%
2022/08/04	42.1	65.43	42	65.38	66.70	0.1	8,413	0.00%
2022/08/03	3	62.97	3	63.10	63.40	0	8,327	0.00%
2022/08/02	1.1	63.05	3	63.87	63.50	-1.9	8,470	-0.02%
2022/08/01	0	64.80	0	0.00	64.80	0	8,563	0.00%
2022/07/29	4	65.03	45	64.88	65.00	-41	8,652	-0.47%
2022/07/28	4.1	64.72	4	64.20	63.80	0.1	8,937	0.00%
2022/07/27	5	63.50	7	64.01	64.50	-2	8,971	-0.02%
2022/07/26	9.1	63.44	14	62.74	62.60	-4.9	9,027	-0.05%
2022/07/25	2.1	64.96	8	65.15	65.10	-5.9	9,039	-0.07%
2022/07/22	12.1	65.31	20	65.74	65.80	-7.9	9,176	-0.09%
2022/07/21	17	64.94	15	64.05	66.20	2	9,223	0.02%
2022/07/20	17	62.37	17	62.35	62.40	0	9,154	0.00%
2022/07/19	49	61.27	44	60.90	60.90	5	9,272	0.05%
2022/07/18	9.1	59.84	4	59.80	59.80	5.1	9,442	0.05%
2022/07/15	4	58.43	2	58.75	59.00	2	9,747	0.02%
2022/07/14	3.1	57.64	11	57.27	58.30	-8	10,055	-0.08%
2022/07/13	3	56.60	8	56.93	55.80	-5	10,347	-0.05%
2022/07/12	9	55.33	8	55.49	54.80	1	10,689	0.01%
2022/07/11	45	58.38	7	58.24	58.10	38	10,957	0.35%
2022/07/08	39	58.00	44.1	58.43	58.00	-5	11,017	-0.05%
2022/07/07	22.1	55.02	15	55.29	55.80	7.1	10,898	0.06%
2022/07/06	16	55.26	3	54.97	53.90	13	10,894	0.12%
2022/07/05	3	55.40	21	56.15	56.50	-18	10,938	-0.16%
2022/07/04	13.1	58.12	11	58.56	56.90	2.1	10,930	0.02%
2022/07/01	12	60.46	24	62.39	57.90	-12	11,029	-0.11%
2022/06/30	14	63.89	2	64.90	63.00	12	11,036	0.11%
2022/06/29	12	67.17	6	67.38	67.60	6	11,191	0.05%
2022/06/28	30.1	69.08	9	67.99	68.00	21	11,908	0.18%
2022/06/27	10.1	69.53	18	69.35	70.00	-7.9	13,329	-0.06%
2022/06/24	3.1	67.72	5	67.72	67.00	-2	13,453	-0.01%
2022/06/23	8.1	66.72	7	66.50	66.30	1	13,603	0.01%
2022/06/22	17	67.48	15	67.51	66.60	2	13,864	0.01%
2022/06/21	23	67.83	4	67.88	69.40	19	14,058	0.14%
2022/06/20	13	67.32	21.8	67.84	66.10	-8.8	14,344	-0.06%
2022/06/17	17.1	69.58	24	69.84	69.10	-6.9	14,401	-0.05%
2022/06/16	43.1	75.79	38.9	74.15	71.60	4.2	14,233	0.03%
2022/06/15	2.1	79.27	5	79.50	79.00	-2.9	14,183	-0.02%
2022/06/14	12.9	78.41	10	78.60	78.90	2.9	14,341	0.02%
2022/06/13	9	79.87	9	80.14	79.50	0	14,314	0.00%
2022/06/10	3	80.93	7	80.46	81.80	-4	14,409	-0.03%
2022/06/09	7	81.01	1	81.50	81.50	6	14,480	0.04%
2022/06/08	5	81.06	7	80.79	80.80	-2	14,506	-0.01%
2022/06/07	1	81.20	2	81.60	81.50	-1	14,549	-0.01%
2022/06/06	5.1	81.75	4	81.85	81.40	1.1	14,548	0.01%
2022/06/02	15	83.55	20	83.40	83.10	-5	14,535	-0.03%
2022/06/01	21	84.69	16	84.64	84.00	5	14,505	0.03%
2022/05/31	20	84.26	22	84.28	83.80	-2	14,345	-0.01%
2022/05/30	25	83.52	23	83.42	84.50	2	14,193	0.01%
2022/05/27	8	80.49	7	80.73	80.20	1	13,953	0.01%
2022/05/26	9	79.99	4	80.38	78.90	5	13,935	0.04%
2022/05/25	2	78.05	4	79.53	80.20	-2	13,923	-0.01%
2022/05/24	5	80.10	2	79.00	78.70	3	13,997	0.02%
2022/05/23	18	82.46	14	81.79	81.20	4	14,026	0.03%
2022/05/20	5	80.98	4	80.90	81.20	1	14,123	0.01%
2022/05/19	7	79.14	14	79.96	81.20	-7	14,577	-0.05%
2022/05/18	27	81.81	15	81.07	81.20	12	14,594	0.08%
2022/05/17	26	80.98	25.2	81.06	82.40	0.8	14,434	0.01%
2022/05/16	31	80.18	34	79.71	78.40	-3	14,348	-0.02%
2022/05/13	6	76.80	6	77.02	77.20	0	14,440	0.00%
2022/05/12	14	76.64	13	76.76	75.50	1	14,713	0.01%
2022/05/11	14.1	77.05	14	77.72	77.10	0.1	15,081	0.00%
2022/05/10	17.3	74.61	10	75.15	75.50	7.3	14,961	0.05%
2022/05/09	16.1	78.17	21	78.19	77.10	-4.9	15,062	-0.03%
2022/05/06	9.2	80.01	29.2	80.14	81.20	-20	15,546	-0.13%
2022/05/05	33.1	81.65	38.3	82.21	81.40	-5.2	15,572	-0.03%
2022/05/04	9	78.87	3	78.97	78.60	6	15,326	0.04%
2022/05/03	2.1	76.57	2	77.70	77.90	0.1	15,547	0.00%
2022/04/29	12.1	78.01	6	77.43	76.10	6.1	15,578	0.04%
2022/04/28	7	74.66	7	75.20	76.00	0	15,557	0.00%
2022/04/27	10.5	73.05	27	74.82	76.10	-16.5	15,466	-0.11%
2022/04/26	22	78.27	18	77.36	77.00	4	15,339	0.03%
2022/04/25	13	79.57	8	79.81	78.70	5	15,252	0.03%
2022/04/22	36	83.34	14	83.34	82.80	22	15,120	0.15%
2022/04/21	27	83.29	30	83.13	84.60	-3	14,983	-0.02%
2022/04/20	31.3	80.93	19	80.41	80.80	12.3	14,855	0.08%
2022/04/19	56.1	82.08	28	81.64	80.60	28.1	14,623	0.19%
2022/04/18	19.3	82.76	24	82.18	82.00	-4.7	14,444	-0.03%
2022/04/15	42	86.52	11	86.10	85.00	31	14,235	0.22%
2022/04/14	32	92.29	15	91.97	90.80	17	14,260	0.12%
2022/04/13	9.1	94.12	4.2	93.90	93.80	4.9	14,192	0.03%
2022/04/12	14	94.10	4.5	94.39	93.30	9.6	14,352	0.07%
2022/04/11	17	95.69	16	95.97	95.00	1	14,407	0.01%
2022/04/08	7	98.30	4	98.33	98.10	3	14,392	0.02%
2022/04/07	33.1	99.76	30	98.99	98.00	3.1	14,346	0.02%
2022/04/06	34.3	100.45	16	100.43	101.50	18.3	14,168	0.13%
2022/04/01	29.7	99.87	3.1	99.94	100.50	26.6	14,162	0.19%
2022/03/31	61.3	104.92	34.5	103.66	102.00	26.8	13,986	0.19%
2022/03/30	80.1	105.26	113.1	105.59	105.00	-32.9	13,567	-0.24%	大賣/
2022/03/29	10	99.66	13	100.00	98.80	-3	12,340	-0.02%
2022/03/28	17.1	98.64	6	99.55	98.40	11.1	12,524	0.09%
2022/03/25	25.3	99.99	71	99.93	99.90	-45.7	12,582	-0.36%
2022/03/24	32	97.70	14	97.88	97.80	18	12,322	0.15%
2022/03/23	39	99.95	15.1	100.25	99.60	23.9	12,188	0.20%
2022/03/22	27.1	102.37	13	102.42	102.50	14.1	12,003	0.12%
2022/03/21	11.1	104.96	9	104.50	105.00	2.1	11,884	0.02%
2022/03/18	18.2	103.31	38	104.16	105.00	-19.8	11,866	-0.17%
2022/03/17	7	100.21	25.7	100.60	102.00	-18.7	11,702	-0.16%
2022/03/16	2	96.50	2	96.89	96.30	0	11,705	0.00%
2022/03/15	30.3	97.39	1	99.40	95.00	29.3	11,863	0.25%
2022/03/14	9	102.33	12	102.58	102.00	-3	11,960	-0.03%
2022/03/11	6	99.35	15.2	100.79	101.00	-9.2	12,395	-0.07%
2022/03/10	16	100.47	17	101.45	99.50	-1	12,755	-0.01%
2022/03/09	3	96.36	13	97.14	97.70	-10	13,630	-0.07%
2022/03/08	21	94.61	15.1	95.00	93.70	5.9	13,895	0.04%
2022/03/07	16	98.35	12	97.93	97.30	4	14,153	0.03%
2022/03/04	5	101.20	3	101.83	101.50	2	14,469	0.01%
2022/03/03	10	103.40	5	104.30	103.00	5	14,750	0.03%
2022/03/02	4	101.88	5	102.30	103.50	-1	14,986	-0.01%
2022/03/01	4	103.25	7	102.86	103.50	-3	15,294	-0.02%
2022/02/25	4	101.13	9	101.20	100.50	-5	15,771	-0.03%
2022/02/24	6.4	100.89	11.3	99.72	99.40	-4.9	16,240	-0.03%
2022/02/23	18	103.61	16	102.09	104.00	2	16,640	0.01%
2022/02/22	19.1	102.48	16.2	103.05	102.50	2.9	17,811	0.02%
2022/02/21	58	109.21	64.3	109.50	106.00	-6.3	18,081	-0.03%
2022/02/18	11	107.77	18	108.17	109.00	-7	17,897	-0.04%
2022/02/17	10	106.35	19.1	106.19	107.00	-9.1	18,019	-0.05%
2022/02/16	29	107.64	19	107.55	107.00	10	18,175	0.06%
2022/02/15	35	107.70	28.1	107.24	105.00	6.9	18,300	0.04%
2022/02/14	18	105.75	31	105.55	106.00	-13	18,441	-0.07%
2022/02/11	38.5	105.20	37.1	105.41	105.00	1.5	18,444	0.01%
2022/02/10	8.1	102.87	26.2	102.65	103.00	-18.1	18,668	-0.10%
2022/02/09	18.3	102.92	15.2	103.63	103.00	3.2	19,384	0.02%
2022/02/08	26	101.62	40.9	102.34	102.00	-14.9	19,523	-0.08%
2022/02/07	10.9	93.09	19	93.73	95.00	-8.1	19,910	-0.04%
2022/01/26	14	90.25	7	90.84	90.50	7	20,923	0.03%
2022/01/25	16.2	92.01	19	91.98	89.50	-2.9	22,423	-0.01%
2022/01/24	7	86.96	16.2	87.90	91.30	-9.2	22,697	-0.04%
2022/01/21	5	89.26	10	89.56	88.70	-5	23,536	-0.02%
2022/01/20	12	89.54	7	89.47	90.30	5	24,081	0.02%
2022/01/19	16	90.58	5	90.50	90.40	11	24,609	0.04%
2022/01/18	10	92.86	4.1	93.15	92.40	6	25,087	0.02%
2022/01/17	5.2	90.90	6	91.50	92.00	-0.8	25,652	0.00%
2022/01/14	16.1	88.86	15.2	88.96	89.30	0.9	26,174	0.00%
2022/01/13	20.7	90.78	14	90.48	90.60	6.7	27,169	0.02%
2022/01/12	7.1	93.45	5	92.84	92.70	2.1	27,947	0.01%
2022/01/11	22.2	95.47	24	95.10	93.70	-1.8	28,558	-0.01%
2022/01/10	16.1	97.11	18.3	96.27	98.60	-2.2	28,664	-0.01%
2022/01/07	52.2	96.68	23.1	96.03	95.00	29.1	28,617	0.10%
2022/01/06	12.1	100.63	4.5	100.67	100.50	7.6	28,343	0.03%
2022/01/05	21.2	100.80	14.2	101.26	102.00	7.1	28,453	0.02%
2022/01/04	6.1	105.16	8	103.95	104.00	-1.9	28,502	-0.01%
2022/01/03	6	105.92	8	105.56	105.50	-2	28,716	-0.01%
2021/12/30	7.1	107.07	6	106.92	107.00	1.1	28,796	0.00%
2021/12/29	4.2	108.19	12.1	106.75	107.00	-7.9	28,910	-0.03%
2021/12/28	16.1	109.03	12	109.08	108.00	4	29,134	0.01%
2021/12/27	5.1	109.10	8	109.13	109.00	-2.9	29,185	-0.01%
2021/12/24	33.2	109.42	13	108.85	107.50	20.2	29,287	0.07%
2021/12/23	19	110.55	18	110.58	111.50	1	29,125	0.00%
2021/12/22	38.2	109.51	25	109.20	108.00	13.2	29,022	0.05%
2021/12/21	17.1	108.41	19.1	108.39	108.00	-2.1	28,709	-0.01%
2021/12/20	2	104.75	15	105.53	105.00	-13	28,555	-0.05%
2021/12/17	20.1	104.68	11.3	104.73	104.50	8.8	28,800	0.03%
2021/12/16	14.2	107.67	13.2	108.00	109.00	1	28,899	0.00%
2021/12/15	3	105.00	8	104.56	106.00	-5	28,763	-0.02%
2021/12/14	14.1	103.07	48	102.51	102.50	-33.9	28,719	-0.12%
2021/12/13	12	105.58	14	105.43	106.00	-2	28,701	-0.01%
2021/12/10	61.4	106.81	92	105.44	105.00	-30.6	28,726	-0.11%
2021/12/09	57.3	111.24	56.4	109.19	109.00	1	28,660	0.00%
2021/12/08	67.4	111.80	36.9	112.04	112.00	30.6	28,764	0.11%
2021/12/07	62.2	112.34	47.5	110.73	110.00	14.7	28,852	0.05%
2021/12/06	41.1	112.09	22	112.34	113.00	19.1	28,486	0.07%
2021/12/03	67.2	112.88	86.9	112.95	111.50	-19.8	28,344	-0.07%
2021/12/02	44	110.68	26.6	109.44	107.00	17.4	27,818	0.06%
2021/12/01	46	110.71	38.2	110.88	110.50	7.8	27,901	0.03%
2021/11/30	48.8	108.16	61	108.84	110.50	-12.2	28,112	-0.04%
2021/11/29	32.1	103.95	36.1	103.66	106.00	-4	28,267	-0.01%
2021/11/26	48.6	105.82	33.5	104.94	103.50	15.1	28,113	0.05%
2021/11/25	39.3	109.74	23	109.59	108.00	16.3	27,981	0.06%
2021/11/24	53.1	109.72	60.1	109.88	112.00	-7	27,809	-0.03%
2021/11/23	49.5	110.78	63.2	110.85	106.00	-13.7	27,568	-0.05%
2021/11/22	45.4	110.95	34	110.94	108.50	11.4	27,561	0.04%
2021/11/19	87.3	111.88	118.7	111.73	111.50	-31.4	27,864	-0.11%	大賣/
2021/11/18	45.4	105.04	36	105.37	106.00	9.4	27,212	0.03%
2021/11/17	30.4	101.89	45.2	102.53	102.00	-14.9	27,315	-0.05%
2021/11/16	24.1	100.58	63.3	99.46	98.20	-39.3	27,667	-0.14%
2021/11/15	37.1	100.36	13	100.54	100.50	24.1	28,029	0.09%
2021/11/12	84.1	101.90	44.3	102.51	100.50	39.8	28,240	0.14%
2021/11/11	35.2	100.12	40.4	100.80	101.00	-5.2	28,331	-0.02%
2021/11/10	42.1	97.12	58.4	96.96	97.90	-16.3	28,092	-0.06%
2021/11/09	68.2	98.06	68.9	98.26	98.00	-0.6	27,946	0.00%
2021/11/08	85.1	101.60	33.3	100.52	99.20	51.9	27,499	0.19%
2021/11/05	61.1	109.24	39.2	108.84	110.00	21.9	26,953	0.08%
2021/11/04	96.6	112.36	87.3	113.03	110.00	9.2	26,808	0.03%
2021/11/03	102.3	108.79	154.6	108.82	108.00	-52.4	26,125	-0.20%	大買/大賣/
2021/11/02	185	118.33	130.4	117.61	111.50	54.6	25,206	0.22%	大買/大賣/
2021/11/01	42	119.62	69.6	121.78	123.50	-27.6	23,823	-0.12%
2021/10/29	101	112.86	110.2	112.97	112.50	-9.2	23,484	-0.04%	大買/大賣/
2021/10/28	87	109.48	90	108.41	107.50	-3	22,973	-0.01%
2021/10/27	52.6	106.17	53	106.43	107.00	-0.4	22,734	0.00%
2021/10/26	42.1	106.46	31.4	106.46	101.50	10.7	22,334	0.05%
2021/10/25	59	104.81	81	105.33	105.50	-22	22,136	-0.10%
2021/10/22	54	102.19	65	101.94	101.50	-11	22,045	-0.05%
2021/10/21	140.1	100.92	130	101.71	100.50	10	22,333	0.04%	大買/大賣/
2021/10/20	98.2	97.71	63	97.66	96.80	35.2	22,038	0.16%
2021/10/19	85.2	97.49	98.5	98.97	101.50	-13.3	22,139	-0.06%
2021/10/18	6.1	93.16	9.1	93.14	92.60	-3	21,900	-0.01%
2021/10/15	4	92.12	20	92.01	91.40	-16	22,556	-0.07%
2021/10/14	14	89.26	8	88.78	89.00	6	23,483	0.03%
2021/10/13	16	89.41	9	89.52	87.40	7	23,748	0.03%
2021/10/12	29	94.44	17	94.22	93.30	12	24,108	0.05%
2021/10/08	41.1	92.66	85.3	92.90	94.00	-44.2	24,790	-0.18%
2021/10/07	39	89.11	44	89.22	89.50	-5	25,392	-0.02%
2021/10/06	71	87.41	67.2	87.84	86.20	3.9	25,823	0.01%
2021/10/05	15	85.04	27	83.37	86.50	-12	26,290	-0.05%
2021/10/04	10.1	83.59	15	82.47	81.10	-4.9	26,522	-0.02%
2021/10/01	38.2	85.78	41.4	84.02	84.10	-3.2	26,890	-0.01%
2021/09/30	9.4	89.81	10	90.08	89.30	-0.6	27,668	0.00%
2021/09/29	51.3	89.40	27	89.56	87.70	24.3	28,122	0.09%
2021/09/28	13	92.45	7	92.73	91.80	6	28,938	0.02%
2021/09/27	7	95.21	9.4	95.17	94.60	-2.4	29,581	-0.01%
2021/09/24	94	96.17	84.1	95.66	95.00	10	30,007	0.03%
2021/09/23	7	95.05	12.5	94.22	95.40	-5.5	30,217	-0.02%
2021/09/22	7	90.46	12.3	90.46	90.20	-5.3	30,320	-0.02%
2021/09/17	17.6	91.02	16	91.41	92.30	1.6	31,093	0.01%
2021/09/16	30.1	91.39	24.3	90.69	90.40	5.8	31,844	0.02%
2021/09/15	16.4	90.76	18	91.62	92.30	-1.6	32,181	0.00%
2021/09/14	21	92.40	29	92.26	91.70	-8	32,862	-0.02%
2021/09/13	81.1	93.62	79.7	93.90	92.30	1.4	33,164	0.00%
2021/09/10	57.9	92.46	61	93.17	94.90	-3.2	33,443	-0.01%
2021/09/09	31.1	92.60	29.2	92.74	93.90	1.8	34,291	0.01%
2021/09/08	31.1	91.68	22.3	91.27	90.50	8.8	35,196	0.02%
2021/09/07	38.1	91.57	47.1	92.53	94.30	-8.9	35,488	-0.03%
2021/09/06	48.8	98.17	31	96.50	94.50	17.8	35,198	0.05%
2021/09/03	64.9	97.93	64	98.15	98.50	0.9	34,882	0.00%
2021/09/02	65.4	104.34	36	101.51	100.50	29.4	34,527	0.09%
2021/09/01	18.1	109.28	20	109.65	111.00	-1.9	34,572	-0.01%
2021/08/31	22.4	107.41	13	108.15	108.50	9.3	34,495	0.03%
2021/08/30	7	108.21	34.1	109.43	110.00	-27.1	34,408	-0.08%
2021/08/27	45	108.92	18.6	107.64	106.50	26.4	34,340	0.08%
2021/08/26	78	113.38	45	112.44	111.50	33	34,147	0.10%
2021/08/25	69.1	112.90	107.6	113.24	113.00	-38.6	34,077	-0.11%	大賣/
2021/08/24	47	109.41	66.1	109.73	107.50	-19.1	33,308	-0.06%
2021/08/23	64.4	107.54	36.9	107.63	106.00	27.5	32,775	0.08%
2021/08/20	83.2	104.15	92.1	104.43	105.00	-8.9	32,351	-0.03%
2021/08/19	109.1	100.04	119.2	100.45	99.00	-10.1	31,672	-0.03%	大買/大賣/
2021/08/18	54.2	94.13	71.1	93.89	100.00	-16.9	31,083	-0.05%
2021/08/17	51.5	97.24	63.4	94.89	91.00	-11.9	30,700	-0.04%
2021/08/16	52.1	98.45	122.1	98.03	98.90	-70	30,369	-0.23%	大賣/
2021/08/13	85	100.51	81.3	97.58	97.00	3.7	30,232	0.01%
2021/08/12	38	100.69	31	101.30	103.00	7	30,107	0.02%
2021/08/11	51.2	99.31	85	98.44	97.60	-33.8	29,975	-0.11%
2021/08/10	24.4	100.13	83.8	98.86	101.00	-59.4	29,776	-0.20%
2021/08/09	49.1	102.85	87.4	101.50	100.50	-38.3	29,579	-0.13%
2021/08/06	33	106.30	24.2	107.17	108.50	8.8	29,399	0.03%
2021/08/05	33.3	109.81	16	109.47	108.50	17.3	29,282	0.06%
2021/08/04	45.4	114.39	19.3	114.03	113.00	26.1	29,279	0.09%
2021/08/03	39	114.60	40.1	114.54	113.50	-1.1	29,284	0.00%
2021/08/02	40.1	110.46	46.6	108.63	111.50	-6.5	28,915	-0.02%
2021/07/30	30.4	104.60	23.3	104.49	102.50	7.1	28,598	0.02%
2021/07/29	68.2	106.59	55.3	106.21	107.00	12.9	28,473	0.05%
2021/07/28	124.4	106.79	138.2	105.32	104.50	-13.8	28,180	-0.05%	大買/大賣/
2021/07/27	157.5	119.16	103.2	118.55	114.50	54.3	27,765	0.20%	大買/大賣/
2021/07/26	111.7	115.82	97.3	117.32	115.50	14.4	27,020	0.05%	大買/
2021/07/23	172.5	113.17	89	112.97	110.00	83.5	26,312	0.32%	大買/
2021/07/22	42	109.87	75.1	111.13	113.50	-33.1	25,352	-0.13%
2021/07/21	114.1	106.56	66.6	104.74	103.50	47.5	25,114	0.19%	大買/
2021/07/20	96.8	106.22	106.4	106.44	108.50	-9.5	24,422	-0.04%	大賣/
2021/07/19	48.2	101.57	35.2	102.14	100.00	13	23,783	0.05%
2021/07/16	74.4	101.15	61.2	101.64	102.50	13.2	24,120	0.05%
2021/07/15	78.3	97.26	85.9	96.38	100.00	-7.5	24,054	-0.03%
2021/07/14	142.9	101.42	53.4	101.52	98.10	89.4	23,919	0.37%	大買/
2021/07/13	39.7	112.25	49.4	113.44	109.00	-9.7	23,126	-0.04%
2021/07/12	16	101.01	37.2	103.14	105.50	-21.2	22,646	-0.09%
2021/07/09	46	96.18	79.5	96.65	96.00	-33.4	22,042	-0.15%
2021/07/08	93.2	96.42	89.2	95.42	94.80	4	21,711	0.02%
2021/07/07	107.2	96.26	97.2	96.14	93.60	10	21,344	0.05%	大買/
2021/07/06	64.5	91.98	45.1	91.81	92.60	19.4	20,611	0.09%
2021/07/05	105.3	93.68	68.2	93.97	90.50	37.1	20,264	0.18%	大買/
2021/07/02	44	84.24	75.1	84.47	87.60	-31.1	19,651	-0.16%
2021/07/01	53.1	81.71	42.2	81.29	79.70	10.9	19,370	0.06%
2021/06/30	48	82.93	63.7	83.62	86.20	-15.7	19,562	-0.08%
2021/06/29	26.4	80.12	35	79.99	78.70	-8.6	19,614	-0.04%
2021/06/28	103	81.26	74.1	80.96	79.60	29	19,407	0.15%	大買/
2021/06/25	69	77.67	93.3	78.97	81.80	-24.3	18,838	-0.13%
2021/06/24	32	74.32	37.1	74.49	74.40	-5.1	18,163	-0.03%
2021/06/23	50.3	72.09	59.1	72.67	74.50	-8.8	17,792	-0.05%
2021/06/22	23.1	68.35	20	68.58	69.90	3.1	17,070	0.02%
2021/06/21	101.2	69.24	88.3	67.35	66.20	13	16,679	0.08%	大買/
2021/06/18	63	67.86	101.2	68.00	68.90	-38.2	16,156	-0.24%	大賣/
2021/06/17	164.2	63.54	173	64.42	65.20	-8.8	15,070	-0.06%	大買/大賣/
2021/06/16	26	60.18	38.7	60.32	61.00	-12.7	14,076	-0.09%
2021/06/15	12	57.39	19	57.73	57.80	-7	13,617	-0.05%
2021/06/11	12	56.43	18	56.43	56.50	-6	13,585	-0.04%
2021/06/10	34	56.96	2	56.80	57.00	32	13,668	0.23%
2021/06/09	31	57.21	51	56.68	56.50	-20	13,562	-0.15%
2021/06/08	6	54.57	40	54.31	54.80	-34	13,053	-0.26%
2021/06/07	21	53.14	7	53.49	53.40	14	13,119	0.11%
2021/06/04	25.1	53.50	35	54.03	54.00	-9.9	13,221	-0.07%
2021/06/03	18.2	53.18	1	53.70	53.50	17.2	13,225	0.13%
2021/06/02	65	53.84	52.2	53.18	52.90	12.8	13,253	0.10%
2021/06/01	7	51.83	33	52.20	52.00	-26	12,855	-0.20%
2021/05/31	9	50.73	15	51.25	51.20	-6	12,919	-0.05%
2021/05/28	4	50.88	7	50.39	50.60	-3	13,004	-0.02%
2021/05/27	2	48.03	9	48.14	48.35	-7	13,181	-0.05%
2021/05/26	4	47.96	8	48.19	48.40	-4	13,217	-0.03%
2021/05/25	13	47.87	6	47.89	47.85	7	13,317	0.05%
2021/05/24	13	45.92	4	46.24	46.25	9	13,390	0.07%
2021/05/21	3.1	45.73	9	45.67	46.15	-5.9	13,538	-0.04%
2021/05/20	9	44.51	11	44.10	43.85	-2	13,616	-0.01%
2021/05/19	27.1	44.92	14	45.40	45.60	13.1	13,604	0.10%
2021/05/18	2	41.91	7	42.79	43.55	-5	13,512	-0.04%
2021/05/17	17	40.20	10.3	42.17	39.60	6.7	13,515	0.05%
2021/05/14	13	44.71	10	44.59	43.95	3	13,471	0.02%
2021/05/13	12	42.77	4.1	42.96	44.00	8	13,381	0.06%
2021/05/12	26	43.86	29	44.06	43.50	-3	13,348	-0.02%
2021/05/11	21.1	47.48	19	46.72	46.60	2.1	13,217	0.02%
2021/05/10	6.2	51.91	5	52.06	51.10	1.2	13,093	0.01%
2021/05/07	1	52.50	4.2	52.88	53.60	-3.2	13,597	-0.02%
2021/05/06	2.4	50.93	4	50.98	50.70	-1.6	13,602	-0.01%
2021/05/05	17.1	51.69	10	52.36	50.90	7.1	13,569	0.05%
2021/05/04	34	52.14	28	51.30	52.40	6	13,623	0.04%
2021/05/03	29.1	56.73	47	55.64	55.50	-17.9	13,697	-0.13%
2021/04/29	33.1	59.44	17	59.67	59.00	16.1	13,737	0.12%
2021/04/28	30	60.68	24	60.86	60.50	6	13,804	0.04%
2021/04/27	20.1	61.61	15	61.72	60.20	5.1	13,935	0.04%
2021/04/26	27.1	62.61	18.5	62.46	62.70	8.6	13,805	0.06%
2021/04/23	63	62.87	48	62.25	62.40	15	13,876	0.11%
2021/04/22	37	63.46	82.1	63.17	60.50	-45.1	13,695	-0.33%
2021/04/21	24	61.30	28.8	61.29	61.70	-4.8	13,209	-0.04%
2021/04/20	59	59.67	58.2	59.63	59.50	0.8	12,870	0.01%
2021/04/19	29.1	55.87	33.1	56.58	56.70	-4	12,514	-0.03%
2021/04/16	37.1	55.61	39	56.13	56.00	-1.9	12,781	-0.02%
2021/04/15	35.1	55.37	21	55.40	55.40	14.1	12,871	0.11%
2021/04/14	2.1	54.68	7	54.80	55.40	-4.9	12,979	-0.04%
2021/04/13	15.1	57.38	16.1	56.36	55.80	-1	13,158	-0.01%
2021/04/12	23.2	57.36	87	56.75	57.10	-63.8	13,235	-0.48%
2021/04/09	24	59.49	26	59.11	58.60	-2	13,439	-0.01%
2021/04/08	15	60.39	36.4	60.55	60.70	-21.4	14,110	-0.15%
2021/04/07	34	59.17	48	59.55	59.60	-14	14,202	-0.10%
2021/04/06	29	58.16	31.9	58.05	59.60	-2.9	14,068	-0.02%
2021/04/01	77	55.35	101.3	55.68	54.50	-24.3	13,793	-0.18%	大賣/
2021/03/31	30.1	53.50	5	53.34	53.50	25.1	14,143	0.18%
2021/03/30	42.1	54.45	36.4	54.32	54.00	5.7	15,208	0.04%
2021/03/29	12	54.17	36	54.62	54.60	-24	16,146	-0.15%
2021/03/26	0	0.00	2.1	53.49	53.70	-2.1	16,282	-0.01%
2021/03/25	4.1	52.60	1	52.20	52.20	3.1	16,368	0.02%
2021/03/24	60	53.50	0	0.00	53.70	60	16,465	0.36%
2021/03/23	15	53.17	15	53.43	53.00	0	16,589	0.00%
2021/03/22	43.1	54.88	25	55.35	54.40	18.1	16,726	0.11%
2021/03/19	4	54.15	23.4	54.04	54.60	-19.4	16,967	-0.11%
2021/03/18	64	54.78	35	54.29	54.20	29	17,189	0.17%
2021/03/17	15	54.25	19.1	54.32	54.20	-4.1	17,384	-0.02%
2021/03/16	45	54.16	22.1	53.90	53.80	22.9	17,675	0.13%
2021/03/15	28.1	53.31	10	53.82	54.10	18.1	18,108	0.10%
2021/03/12	67	53.01	27	52.98	53.10	40	18,159	0.22%
2021/03/11	13	52.36	26.6	52.49	52.90	-13.6	18,251	-0.07%
2021/03/10	13	51.12	34.2	50.45	51.40	-21.2	18,268	-0.12%
2021/03/09	5	49.04	13	48.52	48.70	-8	18,249	-0.04%
2021/03/08	21.1	50.57	13.1	49.93	49.65	8	18,577	0.04%
2021/03/05	13.3	51.46	5.5	51.67	51.30	7.8	18,928	0.04%
2021/03/04	13.3	53.13	29	53.03	51.60	-15.7	19,241	-0.08%
2021/03/03	25	53.36	25.2	53.86	54.10	-0.2	19,614	0.00%
2021/03/02	35	55.33	37.1	55.80	53.90	-2.1	19,881	-0.01%
2021/02/26	4	54.20	34.5	54.39	54.00	-30.5	20,047	-0.15%
2021/02/25	17.3	55.22	16	54.72	54.60	1.3	21,355	0.01%
2021/02/24	14.1	55.01	16	55.24	55.00	-1.9	22,443	-0.01%
2021/02/23	32.1	54.31	23.1	55.12	55.00	9	22,545	0.04%
2021/02/22	16	54.95	22	54.64	54.40	-6	22,470	-0.03%
2021/02/19	12	52.72	3	53.10	53.10	9	22,464	0.04%
2021/02/18	37	51.92	40	51.99	52.40	-3	22,985	-0.01%
2021/02/17	15	51.70	20	51.30	51.80	-5	23,384	-0.02%
2021/02/05	20	49.17	7	48.91	48.90	13	23,516	0.06%
2021/02/04	36.1	49.66	14	49.53	49.35	22.1	24,050	0.09%
2021/02/03	9	50.86	5	50.84	50.60	4	24,582	0.02%
2021/02/02	8.1	50.00	6	50.20	50.00	2.1	24,837	0.01%
2021/02/01	13	49.33	10	49.32	49.00	3	24,991	0.01%
2021/01/29	56	53.17	35	53.44	50.50	21	24,939	0.08%
2021/01/28	5.1	51.06	2	51.10	51.20	3.1	24,472	0.01%
2021/01/27	3	52.43	11	52.25	52.50	-8	24,442	-0.03%
2021/01/26	15	52.96	9	52.31	52.00	6	24,460	0.02%
2021/01/25	22	53.41	44	53.36	53.30	-22	24,404	-0.09%
2021/01/22	13	51.52	12	51.53	51.60	1	24,222	0.00%
2021/01/21	21	51.92	11	51.16	51.00	10	24,138	0.04%
2021/01/20	31	52.42	37.1	52.46	51.70	-6.1	24,060	-0.03%
2021/01/19	11	55.04	10	55.42	54.80	1	23,846	0.00%
2021/01/18	74	54.65	89	54.98	55.50	-15	23,821	-0.06%
2021/01/15	27	53.52	31	54.05	54.00	-4	23,598	-0.02%
2021/01/14	33.1	54.18	27	53.89	53.90	6.1	23,431	0.03%
2021/01/13	29.2	55.08	22	55.16	55.30	7.2	23,327	0.03%
2021/01/12	46	56.56	64	56.29	55.30	-18	23,246	-0.08%
2021/01/11	39	55.98	42	55.20	56.50	-3	22,867	-0.01%
2021/01/08	15	53.68	21	53.55	53.50	-6	22,833	-0.03%
2021/01/07	7	53.51	31.8	53.17	53.20	-24.8	23,230	-0.11%
2021/01/06	35	53.44	117	53.18	53.00	-82	23,313	-0.35%	大賣/
2021/01/05	26.1	53.78	36.8	54.25	54.70	-10.7	23,142	-0.05%
2021/01/04	75	55.39	42.1	54.94	54.70	32.9	23,109	0.14%
2020/12/31	80	54.65	114	54.39	54.10	-34	23,051	-0.15%	大賣/
2020/12/30	50	52.43	26.5	52.05	51.80	23.5	22,367	0.11%
2020/12/29	51.5	51.53	54.2	51.85	52.80	-2.7	22,044	-0.01%
2020/12/28	49	51.98	87	51.85	51.60	-38	21,821	-0.17%
2020/12/25	107.2	51.55	90.6	51.90	51.00	16.6	21,429	0.08%	大買/
2020/12/24	198.6	48.60	202	49.22	50.60	-3.4	20,612	-0.02%	大買/大賣/
2020/12/23	70	46.72	108.1	46.88	46.90	-38.1	19,511	-0.20%	大賣/
2020/12/22	48	44.83	73	45.25	43.60	-25	18,595	-0.13%
2020/12/21	32	43.27	31	44.12	44.60	1	18,505	0.01%
2020/12/18	37.5	44.59	25	44.76	44.00	12.5	18,713	0.07%
2020/12/17	14.5	44.51	23	44.86	45.25	-8.5	18,690	-0.05%
2020/12/16	20	44.31	29	43.83	44.75	-9	18,660	-0.05%
2020/12/15	51	43.74	27	44.14	42.70	24	18,800	0.13%
2020/12/14	25.1	45.59	19	45.54	45.10	6.1	19,025	0.03%
2020/12/11	58	44.66	41	44.86	44.10	17	18,840	0.09%
2020/12/10	34	46.05	44.2	46.21	45.80	-10.2	18,653	-0.05%
2020/12/09	27	46.26	52.8	46.53	45.95	-25.8	18,353	-0.14%
2020/12/08	11	44.95	11.4	44.90	44.95	-0.4	17,978	0.00%
2020/12/07	31	44.70	31	44.70	44.30	0	17,988	0.00%
2020/12/04	38	44.51	32.9	44.73	44.30	5.1	17,926	0.03%
2020/12/03	37	44.59	38	44.84	44.35	-1	17,860	-0.01%
2020/12/02	142	46.13	119	45.32	44.70	23	17,857	0.13%	大買/大賣/
2020/12/01	42	44.24	47	44.91	45.80	-5	17,637	-0.03%
2020/11/30	62.1	44.84	37	44.95	44.60	25.1	17,461	0.14%
2020/11/27	64	44.09	86	44.80	45.15	-22	17,327	-0.13%
2020/11/26	57	43.48	68.8	43.65	43.65	-11.8	17,355	-0.07%
2020/11/25	62.3	43.10	35	43.28	42.40	27.3	17,154	0.16%
2020/11/24	96	44.60	95	44.41	43.20	1	17,057	0.01%
2020/11/23	134	41.68	244.9	42.44	44.40	-110.9	16,399	-0.68%	大買/大賣/鉅額交易
2020/11/20	67.1	40.11	41	40.18	40.40	26.1	16,776	0.16%
2020/11/19	15	39.34	20	39.07	39.00	-5	16,927	-0.03%
2020/11/18	62	40.03	56	39.85	39.55	6	17,618	0.03%
2020/11/17	105.5	40.19	81	39.83	39.50	24.5	18,922	0.13%	大買/
2020/11/16	53	39.60	36	39.81	41.35	17	21,270	0.08%
2020/11/13	23	38.90	10	38.91	38.70	13	21,508	0.06%
2020/11/12	67	39.34	54	38.76	38.15	13	21,713	0.06%
2020/11/11	53	40.21	50	40.23	40.35	3	21,395	0.01%
2020/11/10	25	39.00	41	38.78	38.05	-16	20,909	-0.08%
2020/11/09	23.1	38.77	10	38.66	39.00	13.1	20,791	0.06%
2020/11/06	7	37.95	6	37.88	37.65	1	20,707	0.00%
2020/11/05	3	37.83	23	37.92	37.90	-20	20,769	-0.10%
2020/11/04	9	36.66	2	36.83	37.00	7	20,901	0.03%
2020/11/03	3.1	36.84	23	36.49	36.90	-19.9	21,491	-0.09%
2020/11/02	19.1	35.46	30	35.48	35.30	-10.9	22,085	-0.05%
2020/10/30	12	36.38	4	36.18	36.05	8	22,205	0.04%
2020/10/29	20	36.49	11	36.89	37.20	9	22,509	0.04%
2020/10/28	14.2	37.80	12	37.86	37.55	2.2	22,554	0.01%
2020/10/27	7	38.11	4	38.29	38.45	3	22,538	0.01%
2020/10/26	2	38.23	8	38.49	38.10	-6	22,623	-0.03%
2020/10/23	5	37.78	7	38.06	38.15	-2	22,541	-0.01%
2020/10/22	4	37.71	3	37.58	37.80	1	22,637	0.00%
2020/10/21	4	37.50	6	37.57	37.40	-2	22,620	-0.01%
2020/10/20	10	36.87	2	36.80	36.75	8	22,601	0.04%
2020/10/19	2	37.05	3	37.12	37.15	-1	22,594	0.00%
2020/10/16	50	37.81	7	37.60	36.80	43	22,574	0.19%
2020/10/15	32	39.51	47	39.54	39.00	-15	22,229	-0.07%
2020/10/14	20	38.89	37	38.91	38.70	-17	21,642	-0.08%
2020/10/13	23	38.52	26	38.69	38.30	-3	21,478	-0.01%
2020/10/12	13	38.39	36	38.19	38.30	-23	21,336	-0.11%
2020/10/08	54	38.31	15	38.22	37.95	39	21,233	0.18%
2020/10/07	9	38.24	16	38.10	38.40	-7	21,039	-0.03%
2020/10/06	19	37.42	18	37.54	37.45	1	20,941	0.00%
2020/10/05	5	36.83	2.1	36.94	36.90	2.9	21,030	0.01%
2020/09/30	0	0.00	1	36.25	36.30	-1	21,064	0.00%
2020/09/29	1	36.30	26	36.21	35.75	-25	21,134	-0.12%
2020/09/28	2	35.60	2	35.60	35.45	0	21,083	0.00%
2020/09/25	36.1	35.38	42	35.36	34.95	-5.9	21,098	-0.03%
2020/09/24	8	36.18	27	36.05	35.30	-19	21,089	-0.09%
2020/09/23	42	37.87	18.1	37.79	37.10	23.9	21,179	0.11%
2020/09/22	10	37.45	9	37.49	37.05	1	20,890	0.00%
2020/09/21	20	37.74	12.3	37.65	37.40	7.8	20,794	0.04%
2020/09/18	28	37.98	10	38.01	37.60	18	20,814	0.09%
2020/09/17	49	37.71	48	37.57	38.20	1	20,556	0.00%
2020/09/16	13	36.35	7	36.61	36.40	6	20,061	0.03%
2020/09/15	4	36.19	7.2	36.26	35.90	-3.2	19,992	-0.02%
2020/09/14	7	35.94	7	35.92	36.10	0	20,063	0.00%
2020/09/11	8	35.46	8.4	35.08	34.65	-0.4	20,003	0.00%
2020/09/10	15	36.63	34	36.73	36.20	-19	19,836	-0.10%
2020/09/09	4	35.85	9	35.78	36.40	-5	19,777	-0.03%
2020/09/08	3	36.18	5	36.10	35.90	-2	19,786	-0.01%
2020/09/07	9	36.55	6	35.84	35.70	3	19,811	0.02%
2020/09/04	34	36.35	18	36.67	36.75	16	19,837	0.08%
2020/09/03	62	38.11	71	37.84	37.40	-9	19,855	-0.05%
2020/09/02	25	37.87	22	37.96	38.00	3	19,694	0.02%
2020/09/01	54	37.92	47.9	38.08	38.55	6.1	19,779	0.03%
2020/08/31	32	37.02	49	36.75	36.70	-17	19,408	-0.09%
2020/08/28	81	37.52	30	37.74	37.40	51	19,647	0.26%
2020/08/27	51.2	37.53	52	37.51	37.35	-0.8	20,272	0.00%
2020/08/26	163	39.82	114	40.08	38.40	49	19,892	0.25%	大買/大賣/
2020/08/25	37.1	38.62	33	38.44	38.40	4.1	18,326	0.02%
2020/08/24	61	38.40	93.9	38.06	39.00	-32.9	17,887	-0.18%
2020/08/21	139.7	38.56	183	38.61	37.95	-43.3	17,062	-0.25%	大買/大賣/
2020/08/20	372	37.36	217	37.72	38.75	155	15,582	0.99%	大買/大賣/鉅額交易
2020/08/19	53	35.97	30	36.30	36.85	23	12,641	0.18%
2020/08/18	18.2	32.99	17	32.79	33.50	1.2	11,930	0.01%
2020/08/17	13	31.32	13	31.53	32.00	0	11,501	0.00%
2020/08/14	4.2	30.41	4	30.55	30.45	0.2	11,271	0.00%
2020/08/13	9	30.57	12	30.61	30.05	-3	11,222	-0.03%
2020/08/12	11	29.62	1	30.10	29.90	10	11,049	0.09%
2020/08/11	9	30.44	25	30.38	29.80	-16	10,944	-0.15%
2020/08/10	33	31.33	9	30.70	30.40	24	10,915	0.22%
2020/08/07	88	32.05	49	32.29	32.40	39	10,682	0.37%
2020/08/06	20	31.57	76	31.42	32.65	-56	10,058	-0.56%
2020/08/05	14	29.69	19	29.75	29.70	-5	9,412	-0.05%
2020/08/04	25	30.01	24	30.01	28.80	1	9,278	0.01%
2020/08/03	10	29.87	9	29.72	29.70	1	8,947	0.01%
2020/07/31	8	29.24	3	29.30	29.35	5	8,858	0.06%
2020/07/30	11	29.05	3.7	28.97	29.55	7.3	8,845	0.08%
2020/07/29	0	0.00	8	28.32	28.40	-8	8,775	-0.09%
2020/07/28	15	28.68	21	28.55	27.40	-6	8,775	-0.07%
2020/07/27	0	0.00	1	28.25	28.55	-1	8,632	-0.01%
2020/07/24	2	28.48	3	28.95	27.95	-1	8,703	-0.01%
2020/07/23	6	28.86	6	28.81	28.55	0	8,690	0.00%
2020/07/22	5	28.09	17	28.40	28.45	-12	8,692	-0.14%
2020/07/21	6	27.48	5	27.59	27.85	1	8,790	0.01%
2020/07/20	5	26.50	22	26.58	26.90	-17	9,037	-0.19%
2020/07/17	11	27.25	0	0.00	27.05	11	9,148	0.12%
2020/07/16	7	28.09	1	28.25	28.05	6	9,131	0.07%
2020/07/15	6	28.98	9	28.45	28.65	-3	9,100	-0.03%
2020/07/14	24	29.63	9	29.81	29.35	15	9,016	0.17%
2020/07/13	3	29.98	39	29.20	30.15	-36	8,848	-0.41%
2020/07/10	40	29.22	19	29.65	28.95	21	8,720	0.24%
2020/07/09	16	29.41	9	29.76	29.70	7	8,548	0.08%
2020/07/08	5	29.50	2	29.40	29.45	3	8,462	0.04%
2020/07/07	24	28.98	37	28.91	29.15	-13	8,344	-0.16%
2020/07/06	32	29.16	6	29.13	29.20	26	8,298	0.31%
2020/07/03	77	29.50	60	29.57	29.10	17	8,235	0.21%
2020/07/02	22	29.78	32.1	29.86	29.80	-10.1	8,010	-0.13%
2020/06/30	20	28.48	12	28.30	28.30	8	7,703	0.10%
2020/06/29	13	28.12	1	27.90	27.85	12	7,753	0.15%
2020/06/24	6	28.74	9	29.09	29.20	-3	7,613	-0.04%
2020/06/23	4	28.50	4	28.05	28.15	0	7,535	0.00%
2020/06/22	6	28.68	2	29.15	28.60	4	7,503	0.05%
2020/06/19	8	29.13	0	0.00	28.30	8	7,478	0.11%
2020/06/17	0	0.00	5	28.52	28.60	-5	7,261	-0.07%
2020/06/16	2	28.45	4	28.59	28.35	-2	7,218	-0.03%
2020/06/15	0.1	28.05	6	28.38	28.05	-5.9	7,204	-0.08%
2020/06/12	28	29.10	29	28.76	29.65	-1	7,134	-0.01%
2020/06/11	16.3	29.73	22	29.84	29.20	-5.7	7,085	-0.08%
2020/06/10	25	29.41	19	29.37	30.00	6	6,942	0.09%
2020/06/09	11	28.30	26	28.25	28.30	-15	6,772	-0.22%
2020/06/08	27	30.04	24	29.57	29.10	3	6,677	0.04%
2020/06/05	18	29.08	21	29.16	29.10	-3	6,346	-0.05%
2020/06/04	54	28.93	49	29.10	29.30	5	6,172	0.08%
2020/06/03	152	28.29	141	28.47	28.95	11	5,701	0.19%	大買/大賣/
2020/06/02	18	26.13	27	26.22	27.00	-9	4,644	-0.19%
2020/06/01	7	24.50	4	24.68	24.60	3	4,304	0.07%
2020/05/29	0	0.00	5	24.05	23.70	-5	4,277	-0.12%
2020/05/28	4	24.59	0	0.00	24.50	4	4,262	0.09%
2020/05/27	0	0.00	11	24.78	24.80	-11	4,245	-0.26%
2020/05/26	1	24.25	9	24.28	24.15	-8	4,214	-0.19%
2020/05/25	1	23.30	0	0.00	24.05	1	4,203	0.02%
2020/05/22	1	23.95	10	24.05	23.95	-9	4,188	-0.21%
2020/05/21	4	24.85	26	24.49	24.60	-22	4,164	-0.53%
2020/05/20	5	24.00	4	23.96	24.05	1	4,110	0.02%
2020/05/19	3	23.47	3	23.57	23.80	0	4,052	0.00%
2020/05/18	7	22.67	3	22.88	23.00	4	3,999	0.10%
2020/05/15	14	23.38	4	23.05	23.25	10	3,969	0.25%
2020/05/14	1	24.30	0	0.00	24.20	1	3,846	0.03%
2020/05/13	2	24.75	9	24.89	25.00	-7	3,803	-0.18%
2020/05/12	5	25.34	28	25.15	25.10	-23	3,793	-0.61%
2020/05/11	7	25.65	13	25.72	25.55	-6	3,765	-0.16%
2020/05/08	22	25.14	21	24.95	24.90	1	3,709	0.03%
2020/05/07	9	24.89	11	24.88	24.95	-2	3,674	-0.05%
2020/05/06	12	25.02	1	24.85	25.05	11	3,624	0.30%
2020/05/05	10	24.98	6	24.88	25.40	4	3,573	0.11%
2020/05/04	8	24.02	8	24.21	24.40	0	3,499	0.00%
2020/04/30	5	24.71	10	24.60	24.55	-5	3,499	-0.14%
2020/04/29	8	24.50	7	24.60	24.40	1	3,496	0.03%
2020/04/28	5	23.99	3	23.95	24.15	2	3,405	0.06%
2020/04/27	2	23.70	8	23.81	23.85	-6	3,390	-0.18%
2020/04/24	12	24.08	20	24.04	23.70	-8	3,331	-0.24%
2020/04/23	27	24.47	48.3	24.11	24.05	-21.3	3,179	-0.67%
2020/04/22	16	22.43	25	22.90	23.20	-9	2,893	-0.31%
2020/04/21	6.1	21.90	2	22.30	21.45	4.1	2,794	0.15%
2020/04/20	3.9	21.72	4	21.85	22.00	-0.1	2,755	0.00%
2020/04/17	5	21.57	3	21.50	21.50	2	2,740	0.07%
2020/04/16	0	0.00	2	21.50	21.50	-2	2,717	-0.07%
2020/04/15	0	0.00	1	21.30	21.30	-1	2,700	-0.04%
2020/04/13	3	20.63	0.4	20.25	20.25	2.6	2,701	0.10%
2020/04/10	5	20.10	1	20.05	20.20	4	2,706	0.15%
2020/04/09	1	20.35	12	20.30	20.00	-11	2,796	-0.39%
2020/04/08	13	19.94	17	19.58	20.10	-4	2,779	-0.14%
2020/04/07	9	19.23	8	19.29	19.40	1	2,750	0.04%
2020/04/06	2	18.90	43	18.91	19.05	-41	2,747	-1.49%
2020/04/01	5	18.80	0	0.00	19.10	5	2,806	0.18%
2020/03/31	47	19.49	4	19.38	19.15	43	2,982	1.44%
2020/03/30	1	17.60	7	18.00	18.45	-6	2,957	-0.20%
2020/03/27	7	18.14	9	18.39	17.95	-2	2,943	-0.07%
2020/03/26	3	18.25	2	18.38	18.20	1	2,953	0.03%
2020/03/25	1	18.00	0.8	18.25	18.25	0.2	3,134	0.01%
2020/03/24	0	0.00	10	16.47	16.60	-10	3,084	-0.32%
2020/03/23	7	14.41	26	14.33	15.10	-19	3,066	-0.62%
2020/03/20	0	0.00	1.9	14.73	15.05	-1.9	3,060	-0.06%
2020/03/19	49	14.10	73	13.96	13.70	-24	3,048	-0.79%
2020/03/18	30.8	15.80	0	0.00	15.20	30.8	2,956	1.04%
2020/03/17	43.4	16.45	55	17.07	16.15	-11.7	2,896	-0.40%
2020/03/16	55.2	18.75	42	18.41	17.90	13.2	2,799	0.47%
2020/03/13	26	19.50	43	19.64	19.85	-17	2,724	-0.62%
2020/03/12	61	21.98	69	22.15	21.65	-8	2,651	-0.30%
2020/03/11	2	24.08	0	0.00	23.95	2	2,615	0.08%
2020/03/09	5	24.36	6	25.50	24.05	-1	2,601	-0.04%
2020/03/06	5	25.49	0	0.00	25.40	5	2,586	0.19%
2020/03/05	0	0.00	1	25.75	25.70	-1	2,633	-0.04%
2020/03/04	3	25.65	11	25.28	25.65	-8	2,653	-0.30%
2020/03/03	3	25.18	12	25.12	25.10	-9	2,651	-0.34%
2020/03/02	0	0.00	14	23.94	24.50	-14	2,640	-0.53%
2020/02/27	2	24.35	1	24.50	24.30	1	2,625	0.04%
2020/02/26	3	25.32	37	25.64	25.60	-34	2,597	-1.31%
2020/02/25	8	24.70	2	24.73	24.95	6	2,566	0.23%
2020/02/24	5	25.05	0	0.00	24.90	5	2,563	0.20%
2020/02/21	2	25.20	1	25.20	25.15	1	2,555	0.04%
2020/02/20	1	25.15	5	25.33	25.10	-4	2,554	-0.16%
2020/02/19	2	25.15	2	25.03	25.15	0	2,556	0.00%
2020/02/18	0	24.90	2	25.18	25.00	-2	2,558	-0.08%
2020/02/17	0	24.80	16	24.72	24.80	-16	2,550	-0.63%
2020/02/13	2	24.95	2	24.65	24.65	0	2,571	0.00%
2020/02/12	0	0.00	38	24.80	24.80	-38	2,564	-1.48%
2020/02/07	12	24.00	14	23.76	23.80	-2	2,546	-0.08%
2020/02/06	2	24.23	2	24.10	24.25	0	2,544	0.00%
2020/02/05	17	23.16	16	23.48	23.25	1	2,533	0.04%
2020/02/04	2	23.00	0	0.00	23.15	2	2,556	0.08%
2020/02/03	68	22.00	60	21.74	22.20	8	2,673	0.30%
2020/01/31	22	23.95	19	24.01	24.00	3	2,653	0.11%
2020/01/30	52.1	24.70	34	24.65	24.65	18.1	2,631	0.69%
2020/01/20	6	27.38	0	0.00	27.35	6	2,587	0.23%
2020/01/17	1	27.55	0	0.00	27.55	1	2,596	0.04%
2020/01/15	3	27.85	27	27.69	27.85	-24	2,687	-0.89%
2020/01/14	0	0.00	1	27.10	27.10	-1	2,655	-0.04%
2020/01/13	0	0.00	4	26.98	26.95	-4	2,650	-0.15%
2020/01/10	2.1	26.50	1	26.40	26.50	1.1	2,656	0.04%
2020/01/09	0	26.75	0	0.00	26.85	0	2,658	0.00%
2020/01/08	12	26.80	28	26.92	26.55	-16	2,780	-0.58%
2020/01/07	4	28.11	1	27.60	27.50	3	2,827	0.11%
2020/01/06	2	28.15	6	27.83	28.25	-4	2,859	-0.14%
2020/01/03	16	28.39	2	28.50	28.25	14	2,842	0.49%
2020/01/02	0.1	27.75	0	0.00	27.80	0.1	2,762	0.00%
2019/12/31	10.2	27.60	1	27.65	27.70	9.2	2,787	0.33%
2019/12/30	3	28.18	2	28.13	28.00	1	2,797	0.04%
2019/12/27	1	28.40	1	28.25	28.35	0	2,757	0.00%
2019/12/26	16	28.21	15	28.08	28.30	1	2,692	0.04%
2019/12/25	1	27.75	11	27.45	27.80	-10	2,500	-0.40%
2019/12/24	3	26.83	3	26.82	26.55	0	2,413	0.00%
2019/12/23	9	27.02	0	0.00	26.90	9	2,423	0.37%
2019/12/20	37	28.01	18	27.86	27.50	19	2,391	0.79%
2019/12/19	0	0.00	1	26.65	26.65	-1	2,169	-0.05%
2019/12/18	0	0.00	1	26.65	26.65	-1	2,210	-0.05%
2019/12/17	1	26.80	0	0.00	26.65	1	2,248	0.04%
2019/12/16	0	0.00	2	26.50	26.50	-2	2,290	-0.09%
2019/12/13	0	0.00	1	26.00	25.90	-1	2,324	-0.04%
2019/12/12	0	0.00	1	26.10	26.00	-1	2,388	-0.04%
2019/12/11	0	0.00	4	25.85	25.85	-4	2,724	-0.15%
2019/12/10	10	25.75	10	25.65	25.65	0	2,822	0.00%
2019/12/09	0	0.00	1	25.90	25.85	-1	2,870	-0.03%
2019/12/06	3.3	26.18	0	0.00	26.05	3.3	3,059	0.11%
2019/12/05	4	25.94	10	25.90	25.90	-6	3,217	-0.19%
2019/12/03	10	25.30	0	0.00	25.35	10	3,454	0.29%
2019/12/02	35	25.35	35	25.36	25.35	0	3,517	0.00%
2019/11/29	32	26.25	24	26.18	26.15	8	3,555	0.22%
2019/11/26	2	27.00	1	27.00	27.10	1	3,792	0.03%
2019/11/25	0	0.00	15	27.10	27.20	-15	3,851	-0.39%
2019/11/22	2	26.95	6	26.96	26.95	-4	3,938	-0.10%
2019/11/21	10	26.75	0	0.00	26.70	10	4,018	0.25%
2019/11/20	1	26.80	0	0.00	26.85	1	4,079	0.02%
2019/11/19	5	26.90	2	26.80	26.80	3	4,160	0.07%
2019/11/18	2.4	26.93	3	26.90	27.15	-0.6	4,240	-0.01%
2019/11/15	3	26.67	1.8	26.63	26.60	1.2	4,372	0.03%
2019/11/14	2	26.70	0	0.00	26.80	2	4,487	0.04%
2019/11/13	15	26.71	11	26.60	26.60	4	4,489	0.09%
2019/11/12	2	26.70	1	26.70	26.90	1	4,493	0.02%
2019/11/11	49	26.90	47	26.96	26.90	2	4,505	0.04%
2019/11/08	1.5	27.55	1	27.45	27.65	0.5	4,518	0.01%
2019/11/07	10	27.25	10	27.40	27.45	0	4,558	0.00%
2019/11/06	8.1	27.48	0	0.00	27.35	8.1	4,571	0.18%
2019/11/05	5.1	27.70	2	27.78	27.80	3.1	4,572	0.07%
2019/11/04	22	27.90	20	27.80	27.80	2	4,603	0.04%
2019/11/01	13	28.12	10	28.20	28.15	3	4,607	0.07%
2019/10/31	40	29.35	36	29.53	28.70	4	4,584	0.09%
2019/10/30	0.3	28.85	1	28.85	29.00	-0.7	4,501	-0.02%
2019/10/29	1	28.55	30	28.67	28.40	-29	4,579	-0.63%
2019/10/28	1	28.30	20	28.40	28.35	-19	4,594	-0.41%
2019/10/25	10	28.75	4	28.35	28.35	6	4,620	0.13%
2019/10/24	12	28.89	11	28.92	28.90	1	4,621	0.02%
2019/10/23	2	29.20	16	29.29	29.05	-14	4,657	-0.30%
2019/10/22	4	28.50	0	0.00	28.40	4	4,591	0.09%
2019/10/21	3	28.55	2	28.50	28.40	1	4,629	0.02%
2019/10/18	6	28.37	2	28.40	28.70	4	4,679	0.09%
2019/10/17	51	28.37	0	0.00	28.35	51	4,729	1.08%
2019/10/16	131.2	28.85	10	28.40	28.70	121.2	4,749	2.55%	大買/鉅額交易
2019/10/15	5	28.22	16	28.26	28.30	-11	4,662	-0.24%
2019/10/14	2	27.65	5	27.46	27.45	-3	4,644	-0.06%
2019/10/09	16.1	26.75	17	26.88	27.00	-0.9	4,911	-0.02%
2019/10/08	30	26.98	11	26.85	26.85	19	5,187	0.37%
2019/10/07	42.2	27.20	39	27.24	27.25	3.2	5,396	0.06%
2019/10/04	39	27.87	26.9	27.75	27.65	12.1	5,404	0.22%
2019/10/03	5	28.20	16	28.25	28.20	-11	5,480	-0.20%
2019/10/02	32.3	28.27	16	28.43	28.45	16.3	5,517	0.30%
2019/10/01	11.2	28.86	8	29.01	28.90	3.2	5,508	0.06%
2019/09/27	3	29.45	6	29.38	29.15	-3	5,527	-0.05%
2019/09/26	11.3	30.39	10.8	30.18	30.05	0.5	5,525	0.01%
2019/09/25	15.3	29.70	3.7	29.67	29.75	11.6	5,529	0.21%
2019/09/24	7	30.25	0.9	30.15	30.15	6.1	5,526	0.11%
2019/09/23	14.9	30.49	3.2	30.41	30.35	11.7	5,547	0.21%
2019/09/12	3	27.90	3	28.00	27.95	0	5,555	0.00%
2019/09/11	20	27.87	11	27.94	27.65	9	5,550	0.16%
2019/09/10	5	28.38	17	28.71	28.35	-12	5,526	-0.22%
2019/09/09	25	28.35	29	28.40	28.20	-4	5,567	-0.07%
2019/09/06	41	29.55	66	29.53	28.60	-25	5,543	-0.45%
2019/09/05	12	28.78	11	29.05	28.50	1	5,199	0.02%
2019/09/04	6	28.57	4	28.70	28.70	2	5,121	0.04%
2019/09/03	35	28.94	8	28.64	28.90	27	5,107	0.53%
2019/09/02	10	28.31	28	28.35	29.00	-18	4,945	-0.36%
2019/08/30	9	28.12	9	28.17	27.35	0	4,867	0.00%
2019/08/29	4	27.68	5	27.73	27.95	-1	4,679	-0.02%
2019/08/28	7	27.78	8	27.92	27.70	-1	4,637	-0.02%
2019/08/27	5	27.54	7	27.48	27.70	-2	4,575	-0.04%
2019/08/26	12	26.86	7	26.97	26.90	5	4,495	0.11%
2019/08/23	20	27.35	21	27.41	27.45	-1	4,454	-0.02%
2019/08/22	6	27.02	12	27.25	27.05	-6	4,329	-0.14%
2019/08/21	0	0.00	4	26.80	26.75	-4	4,229	-0.09%
2019/08/20	2	26.90	2	26.50	26.50	0	4,192	0.00%
2019/08/19	8	26.16	20	26.19	26.25	-12	4,110	-0.29%
2019/08/16	13	25.86	18	26.31	25.80	-5	4,037	-0.12%
2019/08/15	8	26.30	28	25.98	26.15	-20	3,992	-0.50%
2019/08/14	23	25.74	35	25.57	25.70	-12	3,939	-0.30%
2019/08/13	21	25.85	5	25.70	25.75	16	3,863	0.41%
2019/08/12	30	24.83	34	25.34	25.95	-4	3,757	-0.11%
2019/08/08	0	0.00	10	24.01	24.00	-10	3,658	-0.27%
2019/08/07	2	24.13	5	23.85	23.60	-3	3,702	-0.08%
2019/08/06	5	23.10	14	22.71	24.00	-9	3,791	-0.24%
2019/08/05	11	24.32	52	23.65	23.70	-41	3,887	-1.05%
2019/08/02	3	24.73	0	0.00	24.50	3	3,916	0.08%
2019/08/01	8	25.35	0	0.00	25.35	8	3,965	0.20%
2019/07/31	3	25.53	2	25.75	25.75	1	3,999	0.03%
2019/07/30	8	25.90	3	25.65	25.65	5	4,010	0.12%
2019/07/29	19	26.36	7	26.48	26.35	12	4,035	0.30%
2019/07/26	5	26.79	1	26.85	26.75	4	4,037	0.10%
2019/07/25	4	26.36	19	26.97	27.00	-15	4,028	-0.37%
2019/07/24	30	26.60	17	26.63	26.65	13	3,979	0.33%
2019/07/23	3	25.85	0	0.00	25.95	3	3,926	0.08%
2019/07/22	16	25.56	30	25.61	25.65	-14	3,953	-0.35%
2019/07/18	7	26.17	13	25.95	25.65	-6	3,996	-0.15%
2019/07/17	1	26.80	0	0.00	26.70	1	4,010	0.02%
2019/07/16	3	26.92	2	26.75	26.70	1	4,076	0.02%
2019/07/15	9	26.53	10	26.60	26.50	-1	4,108	-0.02%
2019/07/12	5	27.11	3	27.00	27.05	2	4,299	0.05%
2019/07/11	1	26.85	69	26.89	26.80	-68	4,408	-1.54%
2019/07/10	12	26.82	6	26.77	27.20	6	4,515	0.13%
2019/07/09	24	26.82	56	26.94	26.90	-32	4,696	-0.68%
2019/07/08	93	27.75	48	27.97	27.45	45	5,160	0.87%
2019/07/05	47	26.79	46	26.87	27.00	1	5,857	0.02%
2019/07/04	48	26.69	33	26.08	26.75	15	5,700	0.26%
2019/07/03	29	25.53	4	25.28	25.20	25	5,573	0.45%
2019/07/02	12	26.27	25	26.45	25.90	-13	5,601	-0.23%
2019/07/01	0	0.00	20	25.82	26.00	-20	5,601	-0.36%
2019/06/28	1	25.45	0	0.00	25.30	1	5,626	0.02%
2019/06/27	10	25.35	0	0.00	25.35	10	5,719	0.17%
2019/06/26	0	0.00	4	25.43	25.50	-4	5,737	-0.07%
2019/06/25	0	0.00	3	25.92	25.10	-3	5,787	-0.05%
2019/06/24	1	25.50	3	25.75	25.60	-2	5,855	-0.03%
2019/06/21	6	25.73	4	25.60	25.55	2	5,895	0.03%
2019/06/20	12	25.97	10	26.20	26.05	2	5,935	0.03%
2019/06/19	7	25.61	11	25.47	25.80	-4	5,979	-0.07%
2019/06/18	21	25.55	0	0.00	25.30	21	6,078	0.35%
2019/06/17	10	25.77	11	25.99	25.90	-1	6,100	-0.02%
2019/06/14	3	25.12	4	25.13	25.25	-1	6,083	-0.02%
2019/06/13	4	24.91	0	0.00	24.75	4	6,247	0.06%
2019/06/12	2	25.25	3	25.50	25.00	-1	6,351	-0.02%
2019/06/11	3	24.97	1	25.45	25.30	2	6,380	0.03%
2019/06/10	0	0.00	19	24.89	25.25	-19	6,416	-0.30%
2019/06/06	19	25.17	17	25.15	24.50	2	6,437	0.03%
2019/06/05	5	24.45	0	0.00	24.50	5	6,393	0.08%
2019/06/04	1	24.35	1	24.55	24.25	0	6,454	0.00%
2019/06/03	3	24.28	0	0.00	24.25	3	6,495	0.05%
2019/05/31	2	24.80	0	0.00	24.75	2	6,506	0.03%
2019/05/29	13	24.32	0	0.00	24.25	13	6,571	0.20%
2019/05/28	12	24.48	0	0.00	24.70	12	6,676	0.18%
2019/05/27	5	24.60	1	24.50	24.55	4	6,765	0.06%
2019/05/24	2	24.15	1	24.35	24.10	1	6,787	0.01%
2019/05/23	6	24.07	0	0.00	24.00	6	6,905	0.09%
2019/05/22	2	24.40	1	24.30	24.20	1	6,957	0.01%
2019/05/21	2	24.45	0	0.00	24.45	2	7,021	0.03%
2019/05/20	3	23.87	1	23.90	23.90	2	7,087	0.03%
2019/05/17	4	24.33	2	24.10	23.90	2	7,294	0.03%
2019/05/16	7	24.74	2	24.75	24.40	5	7,583	0.07%
2019/05/15	11	24.97	0	0.00	25.05	11	7,709	0.14%
2019/05/14	7	23.03	9	24.17	24.55	-2	8,016	-0.02%
2019/05/13	16	23.97	9	23.50	23.30	7	8,253	0.08%
2019/05/10	2	25.08	7	25.11	25.05	-5	8,743	-0.06%
2019/05/09	8	26.32	10	25.50	25.50	-2	8,772	-0.02%
2019/05/08	26	26.12	12	26.13	26.35	14	8,782	0.16%
2019/05/07	5	26.60	0	0.00	26.65	5	8,903	0.06%
2019/05/06	17	26.70	2	26.90	26.30	15	8,994	0.17%
2019/05/03	17	27.47	0	0.00	27.60	17	9,300	0.18%
2019/05/02	17	27.24	2	27.30	27.35	15	9,345	0.16%
2019/04/30	1	26.65	23	26.97	27.20	-22	9,520	-0.23%
2019/04/29	13	26.65	17	26.98	26.60	-4	9,689	-0.04%
2019/04/26	20	27.58	7	27.64	27.30	13	9,797	0.13%
2019/04/25	10	28.08	19	28.05	28.10	-9	10,130	-0.09%
2019/04/24	11	28.43	3	28.75	28.35	8	10,373	0.08%
2019/04/23	18	28.68	23	28.56	28.75	-5	10,579	-0.05%
2019/04/22	20	28.99	4	28.93	28.80	16	10,535	0.15%
2019/04/19	22	28.87	35	28.81	28.90	-13	10,523	-0.12%
2019/04/18	28	29.08	37	29.08	28.65	-9	10,517	-0.09%
2019/04/17	35	30.06	80	29.90	29.85	-45	10,458	-0.43%
2019/04/16	7	29.78	1	30.05	30.15	6	10,576	0.06%
2019/04/15	43	29.70	13	29.57	29.25	30	10,637	0.28%
2019/04/12	69	30.73	40	29.88	29.05	29	10,596	0.27%
2019/04/11	53	30.29	88	30.66	30.70	-35	10,145	-0.34%
2019/04/10	5	28.18	2	28.35	28.55	3	9,180	0.03%
2019/04/09	2	27.95	13	27.80	27.85	-11	9,094	-0.12%
2019/04/08	8	27.78	8	27.88	27.50	0	9,061	0.00%
2019/04/03	7	27.58	7	27.38	27.60	0	9,079	0.00%
2019/04/02	11	27.34	27	27.37	27.25	-16	9,083	-0.18%
2019/04/01	19	27.42	16	27.45	27.30	3	9,101	0.03%
2019/03/29	15	26.61	0	0.00	26.65	15	9,054	0.17%
2019/03/28	16	26.97	2	26.75	26.65	14	9,332	0.15%
2019/03/27	26	26.81	29	26.75	26.90	-3	9,489	-0.03%
2019/03/26	11	26.08	0	0.00	26.05	11	9,577	0.11%
2019/03/25	24	26.08	1	26.10	26.10	23	9,814	0.23%
2019/03/22	22	27.58	4	27.38	27.15	18	9,900	0.18%
2019/03/21	15	27.22	22	27.35	27.55	-7	10,038	-0.07%
2019/03/20	5	26.55	15	26.60	26.55	-10	10,738	-0.09%
2019/03/19	7	26.74	5	26.65	26.70	2	10,914	0.02%
2019/03/18	15	26.11	6	26.59	26.25	9	10,916	0.08%
2019/03/15	17	27.64	5	27.85	27.15	12	10,826	0.11%
2019/03/14	19	27.96	3	27.55	27.70	16	10,870	0.15%
2019/03/13	11	28.00	10	28.23	28.00	1	11,142	0.01%
2019/03/12	0	0.00	12	27.68	27.70	-12	11,336	-0.11%
2019/03/11	3	27.30	8	27.37	27.50	-5	11,605	-0.04%
2019/03/08	3	27.78	4	27.83	27.70	-1	12,319	-0.01%
2019/03/07	12	28.64	19	28.93	28.50	-7	13,170	-0.05%
2019/03/06	2	28.68	0	0.00	28.70	2	13,509	0.01%
2019/03/05	0	0.00	1	28.75	28.75	-1	13,769	-0.01%
2019/03/04	3	29.27	4	28.95	29.30	-1	13,904	-0.01%
2019/02/27	11	28.76	10	29.10	28.75	1	13,919	0.01%
2019/02/26	12	30.04	4	30.13	29.45	8	13,911	0.06%
2019/02/25	2	30.18	5	30.37	30.25	-3	13,990	-0.02%
2019/02/22	13	30.28	12	30.63	30.10	1	14,172	0.01%
2019/02/21	14	30.13	12	30.16	30.20	2	14,153	0.01%
2019/02/20	10	30.30	15	30.47	30.15	-5	14,199	-0.04%
2019/02/19	7	30.53	6	30.23	30.15	1	14,224	0.01%
2019/02/18	17	30.12	8	30.01	29.95	9	14,215	0.06%
2019/02/15	31	31.60	7	31.74	31.00	24	14,082	0.17%
2019/02/14	19	31.60	29	31.28	31.25	-10	13,848	-0.07%
2019/02/13	46	32.02	46	31.46	31.35	0	13,838	0.00%
2019/02/12	16	30.94	16	31.10	31.30	0	13,648	0.00%
2019/02/11	31	30.48	41	30.07	31.15	-10	13,564	-0.07%
2019/01/30	8	28.76	13	28.68	28.55	-5	13,213	-0.04%
2019/01/29	7	28.80	7	28.79	28.90	0	13,385	0.00%
2019/01/28	21	29.19	26	29.33	29.00	-5	13,834	-0.04%
2019/01/25	5	28.80	3	28.80	28.75	2	14,039	0.01%
2019/01/24	67	28.66	35	28.74	28.40	32	14,141	0.23%
2019/01/23	3	28.28	3	28.00	28.25	0	13,989	0.00%
2019/01/22	12	28.87	18	28.43	28.10	-6	14,086	-0.04%
2019/01/21	14	29.28	12	29.39	28.80	2	13,979	0.01%
2019/01/18	8	28.42	21	28.61	29.05	-13	13,906	-0.09%
2019/01/17	40	29.00	29	28.57	28.40	11	13,893	0.08%
2019/01/16	17	27.52	11	27.88	28.95	6	13,553	0.04%
2019/01/15	31	27.32	43	27.44	27.05	-12	13,306	-0.09%
2019/01/14	1	26.20	2	26.15	26.25	-1	13,137	-0.01%
2019/01/11	6	26.59	7	26.72	26.40	-1	13,213	-0.01%
2019/01/10	0	0.00	9	26.88	26.85	-9	13,196	-0.07%
2019/01/09	35	27.10	27	26.41	26.40	8	13,169	0.06%
2019/01/08	28	27.25	27	26.88	26.75	1	13,080	0.01%
2019/01/07	21	26.29	25	26.30	26.85	-4	12,900	-0.03%
2019/01/04	27	23.99	25	24.10	24.45	2	12,832	0.02%
2019/01/03	2	25.88	2	25.45	25.45	0	12,756	0.00%
2019/01/02	4	25.85	4	25.90	25.70	0	12,860	0.00%
2018/12/28	5	25.49	6	25.45	25.45	-1	12,985	-0.01%
2018/12/27	1	25.65	3	25.78	25.45	-2	13,109	-0.02%
2018/12/26	17	25.61	9	25.16	24.95	8	13,064	0.06%
2018/12/25	6	25.40	3	25.52	25.60	3	13,032	0.02%
2018/12/24	12	26.55	5	26.58	26.50	7	12,977	0.05%
2018/12/22	4	26.25	2	26.30	26.25	2	13,007	0.02%
2018/12/21	49	26.49	41	26.43	26.95	8	13,020	0.06%
2018/12/20	19	25.02	24	25.22	25.65	-5	12,743	-0.04%
2018/12/19	18	25.47	18	25.43	25.45	0	12,634	0.00%
2018/12/18	33	26.03	26	25.84	26.00	7	12,559	0.06%
2018/12/17	15	27.45	12	27.39	27.25	3	12,402	0.02%
2018/12/14	16	27.58	20	27.87	27.70	-4	12,378	-0.03%
2018/12/13	165	29.78	117	29.57	28.80	48	12,204	0.39%	大買/大賣/
2018/12/12	13	28.67	15	29.37	29.70	-2	11,430	-0.02%
2018/12/11	6	26.97	4	27.00	27.00	2	11,257	0.02%
2018/12/10	1	26.70	3	27.32	26.70	-2	11,295	-0.02%
2018/12/07	1	28.50	6	27.94	28.10	-5	11,245	-0.04%
2018/12/06	21	28.12	18	28.45	27.55	3	11,175	0.03%
2018/12/05	43	30.39	25	30.17	30.25	18	10,997	0.16%
2018/12/04	33	31.89	43	31.58	31.50	-10	10,949	-0.09%
2018/12/03	56	32.45	38	32.01	31.90	18	10,750	0.17%
2018/11/30	60	29.74	66	30.48	31.25	-6	10,080	-0.06%
2018/11/29	20	27.36	47	28.24	28.45	-27	9,212	-0.29%
2018/11/28	8	25.56	25	25.75	25.90	-17	8,915	-0.19%
2018/11/27	26	24.48	17	24.59	24.80	9	8,751	0.10%
2018/11/26	1	23.70	5	23.66	23.75	-4	8,657	-0.05%
2018/11/23	20	23.77	19	23.54	23.45	1	8,811	0.01%
2018/11/22	40	25.55	23	24.30	24.25	17	9,015	0.19%
2018/11/21	22	25.95	64	26.02	25.55	-42	8,951	-0.47%
2018/11/20	12	25.95	5	25.67	25.75	7	8,885	0.08%
2018/11/19	7	25.59	4	25.35	25.65	3	8,898	0.03%
2018/11/16	24	24.83	17	24.90	24.60	7	9,020	0.08%
2018/11/15	5	24.46	8	24.36	24.45	-3	9,163	-0.03%
2018/11/14	6	24.20	7	23.81	24.10	-1	9,169	-0.01%
2018/11/13	8	23.42	10	23.67	24.15	-2	9,201	-0.02%
2018/11/12	11	23.86	16	23.94	24.10	-5	9,232	-0.05%
2018/11/09	29	23.71	23	23.98	23.80	6	9,218	0.07%
2018/11/08	91	25.50	34	25.02	24.65	57	9,232	0.62%
2018/11/07	28	25.39	31	25.53	25.80	-3	9,204	-0.03%
2018/11/06	64	25.12	42	25.45	24.30	22	9,220	0.24%
2018/11/05	77	26.57	77	26.56	25.75	0	9,225	0.00%
2018/11/02	3	25.72	75	24.86	26.00	-72	8,734	-0.82%
2018/11/01	77	23.57	18	23.64	23.65	59	8,434	0.70%
2018/10/31	20	21.48	16	21.84	22.25	4	8,304	0.05%
2018/10/30	18	20.81	12	21.00	21.00	6	8,139	0.07%
2018/10/29	2	20.40	2	20.53	20.30	0	8,095	0.00%
2018/10/26	3	20.72	4	20.88	20.30	-1	8,223	-0.01%
2018/10/25	25	20.96	5	20.88	20.75	20	8,232	0.24%
2018/10/24	2	23.30	5	23.16	23.05	-3	8,230	-0.04%
2018/10/23	2	23.55	2	23.00	23.00	0	8,421	0.00%
2018/10/22	3	23.63	6	23.63	23.90	-3	8,524	-0.04%
2018/10/19	23	23.08	22	23.04	23.25	1	8,669	0.01%
2018/10/18	2	24.50	0	0.00	24.50	2	8,841	0.02%
2018/10/17	5	24.66	5	24.44	24.25	0	8,960	0.00%
2018/10/16	3	25.05	0	0.00	24.50	3	9,063	0.03%
2018/10/15	15	24.25	15	24.52	24.75	0	9,181	0.00%
2018/10/12	1	23.80	2	23.45	24.05	-1	9,501	-0.01%
2018/10/11	10	23.25	28	23.29	23.05	-18	9,716	-0.19%
2018/10/09	9	25.98	11	25.99	25.60	-2	9,883	-0.02%
2018/10/08	12	27.22	10	26.55	26.30	2	9,900	0.02%
2018/10/05	20	29.21	8	30.01	28.60	12	9,810	0.12%
2018/10/03	3	32.45	3	32.20	32.05	0	9,966	0.00%
2018/10/02	1	33.35	5	33.53	33.40	-4	10,174	-0.04%
2018/10/01	5	32.86	11	33.09	33.00	-6	10,261	-0.06%
2018/09/28	8	32.77	7	33.65	32.35	1	10,444	0.01%
2018/09/27	2	33.85	2	33.55	33.30	0	10,643	0.00%
2018/09/26	16	34.59	17	33.58	33.65	-1	10,919	-0.01%
2018/09/25	17	33.72	9	33.90	33.95	8	11,420	0.07%
2018/09/21	12	32.75	9	32.84	32.85	3	11,721	0.03%
2018/09/20	3	32.08	1	31.45	31.60	2	11,692	0.02%
2018/09/19	4	33.76	3	33.43	33.20	1	11,730	0.01%
2018/09/18	0	0.00	1	33.30	33.20	-1	11,875	-0.01%
2018/09/17	3	34.02	0	0.00	34.35	3	11,951	0.03%
2018/09/14	6	34.59	6	35.10	34.65	0	12,053	0.00%
2018/09/13	3	34.22	6	33.95	33.45	-3	12,211	-0.02%
2018/09/12	7	34.14	5	33.95	33.95	2	12,365	0.02%
2018/09/11	9	34.32	9	33.80	34.10	0	12,775	0.00%
2018/09/10	12	34.17	6	34.48	33.50	6	12,938	0.05%
2018/09/07	3	37.37	5	37.21	37.20	-2	13,031	-0.02%
2018/09/06	9	38.84	2	38.88	38.20	7	13,277	0.05%
2018/09/05	7	40.19	11	40.48	39.70	-4	13,695	-0.03%
2018/09/04	12	39.70	19	39.90	40.35	-7	14,177	-0.05%
2018/09/03	25	39.90	16	38.92	38.80	9	14,395	0.06%
2018/08/31	18	41.29	13	41.54	41.65	5	14,562	0.03%
2018/08/30	14	41.78	20	41.75	41.85	-6	14,713	-0.04%
2018/08/29	26	41.26	64	41.39	40.90	-38	14,755	-0.26%
2018/08/28	16	38.99	24	39.17	39.00	-8	14,992	-0.05%
2018/08/27	67	39.60	60	39.51	39.60	7	15,665	0.04%
2018/08/24	30	37.68	33	37.48	38.35	-3	16,260	-0.02%
2018/08/23	37	38.72	20	38.96	37.90	17	16,866	0.10%
2018/08/22	30	38.59	10	38.27	39.20	20	17,355	0.12%
2018/08/21	2	36.60	4	36.68	37.20	-2	17,414	-0.01%
2018/08/20	9	36.35	19	36.73	36.05	-10	17,824	-0.06%
2018/08/17	8	37.83	5	37.40	37.05	3	18,015	0.02%
2018/08/16	22	37.74	28	37.88	37.80	-6	18,146	-0.03%
2018/08/15	22	37.78	22	37.87	37.40	0	18,284	0.00%
2018/08/14	9	37.83	11	38.68	39.20	-2	18,368	-0.01%
2018/08/13	12	38.59	7	39.76	37.45	5	18,516	0.03%
2018/08/10	35	42.04	33	42.00	41.00	2	18,671	0.01%
2018/08/09	1	44.40	2	44.85	44.70	-1	18,662	-0.01%
2018/08/08	6	45.60	4	45.65	44.60	2	19,369	0.01%
2018/08/07	7	45.54	6	45.56	45.30	1	19,748	0.01%
2018/08/06	7	44.47	6	44.46	44.50	1	19,966	0.01%
2018/08/03	3	44.92	4	44.31	45.10	-1	20,087	0.00%
2018/08/02	13	43.75	7	43.57	43.25	6	20,151	0.03%
2018/08/01	8	46.64	8	46.94	46.35	0	20,139	0.00%
2018/07/31	16	46.78	4	46.98	47.00	12	20,239	0.06%
2018/07/30	16	47.62	7	48.19	46.45	9	20,574	0.04%
2018/07/27	11	48.48	11	48.20	48.65	0	20,620	0.00%
2018/07/26	14	47.25	16	47.50	47.65	-2	20,598	-0.01%
2018/07/25	17	46.60	54	46.74	47.10	-37	20,590	-0.18%
2018/07/24	6	44.59	8	44.63	44.95	-2	20,477	-0.01%
2018/07/23	4	43.58	8	43.68	43.50	-4	20,442	-0.02%
2018/07/20	31	44.83	7	44.40	43.50	24	20,453	0.12%
2018/07/19	15	44.78	38	45.39	44.80	-23	20,503	-0.11%
2018/07/18	47	48.68	6	48.45	45.85	41	20,485	0.20%
2018/07/17	59	51.17	60	51.12	50.90	-1	20,276	0.00%
2018/07/16	15	50.81	4	50.40	49.65	11	20,265	0.05%
2018/07/13	5	52.50	3	52.30	52.00	2	20,283	0.01%
2018/07/12	5	51.74	5	51.80	52.60	0	20,531	0.00%
2018/07/11	18	52.49	12	52.50	51.80	6	20,832	0.03%
2018/07/10	12	52.73	5	52.84	52.40	7	20,859	0.03%
2018/07/09	11	55.01	10	54.67	54.00	1	20,861	0.00%
2018/07/06	37	57.05	79	55.84	55.50	-42	20,896	-0.20%
2018/07/05	26	59.69	18.1	58.54	57.90	7.9	20,969	0.04%
2018/07/04	46	61.14	34	59.54	59.30	12	20,875	0.06%
2018/07/03	37	61.40	44	61.61	61.50	-7	20,903	-0.03%
2018/07/02	26	59.78	45	60.09	59.30	-19	20,719	-0.09%
2018/06/29	9	56.89	10	57.14	57.00	-1	20,522	0.00%
2018/06/28	28	57.39	40	55.62	55.80	-12	20,679	-0.06%
2018/06/27	16	58.71	13	59.04	57.60	3	21,421	0.01%
2018/06/26	21	56.31	47	56.93	57.60	-26	21,661	-0.12%
2018/06/25	71	58.34	30	58.02	56.70	41	22,331	0.18%
2018/06/22	42	58.50	61	59.16	58.40	-19	22,758	-0.08%
2018/06/21	80	58.33	47	58.70	57.80	33	22,747	0.15%
2018/06/20	46	58.50	52	59.27	57.60	-6	22,667	-0.03%
2018/06/19	18	57.92	12	58.84	57.00	6	22,460	0.03%
2018/06/15	17	60.73	12	60.74	59.50	5	22,427	0.02%
2018/06/14	10	60.36	25	60.26	59.60	-15	22,244	-0.07%
2018/06/13	50	61.04	14	61.83	58.70	36	21,992	0.16%
2018/06/12	14	63.19	51	63.35	65.10	-37	21,603	-0.17%
2018/06/11	31	60.33	21	60.50	60.00	10	21,153	0.05%
2018/06/08	30	61.05	28	60.44	59.60	2	21,069	0.01%
2018/06/07	5	60.30	5	60.24	59.80	0	20,875	0.00%
2018/06/06	22	61.44	36	61.61	60.60	-14	20,827	-0.07%
2018/06/05	108	63.40	120	61.98	60.60	-12	21,042	-0.06%	大買/大賣/
2018/06/04	115	67.75	81	67.19	64.40	34	20,988	0.16%	大買/
2018/06/01	120	63.03	127	64.08	66.60	-7	20,470	-0.03%	大買/大賣/
2018/05/31	125	63.47	109	64.59	60.60	16	19,774	0.08%	大買/大賣/
2018/05/30	78	59.93	64	60.40	61.20	14	19,175	0.07%
2018/05/29	30	57.16	34	57.56	57.20	-4	18,789	-0.02%
2018/05/28	41	56.49	44	56.91	56.70	-3	18,734	-0.02%
2018/05/25	22	52.66	35	53.44	53.80	-13	18,330	-0.07%
2018/05/24	26	52.08	6	51.78	51.80	20	18,130	0.11%
2018/05/23	13	49.75	16	50.18	50.10	-3	18,104	-0.02%
2018/05/22	9	51.30	7	51.43	50.70	2	17,897	0.01%
2018/05/21	19	51.35	46	51.67	50.60	-27	17,741	-0.15%
2018/05/18	35	55.33	31	53.27	52.10	4	17,470	0.02%
2018/05/17	26	58.25	71	57.35	57.30	-45	17,203	-0.26%
2018/05/16	62	59.39	75	59.29	58.20	-13	17,002	-0.08%
2018/05/15	89	56.90	50	57.62	59.10	39	16,351	0.24%
2018/05/14	9	53.67	51	53.75	53.80	-42	16,107	-0.26%
2018/05/11	33	52.63	16	51.29	50.60	17	15,878	0.11%
2018/05/10	40	52.85	35	53.01	52.60	5	15,750	0.03%
2018/05/09	16	51.34	17	51.78	51.10	-1	15,652	-0.01%
2018/05/08	25	52.95	22	52.90	51.60	3	15,544	0.02%
2018/05/07	75	52.83	49	53.30	54.00	26	15,424	0.17%
2018/05/04	12	50.73	8	49.81	51.00	4	15,013	0.03%
2018/05/03	13	48.65	17	48.64	48.50	-4	14,859	-0.03%
2018/05/02	29	49.25	12	48.92	48.10	17	15,094	0.11%
2018/04/30	13	49.43	15	49.32	50.50	-2	15,025	-0.01%
2018/04/27	23	48.22	18	48.28	48.65	5	15,052	0.03%
2018/04/26	4	47.30	4	47.70	47.80	0	15,154	0.00%
2018/04/25	12	48.36	59	47.41	46.90	-47	15,449	-0.30%
2018/04/24	26	46.17	23	46.42	47.75	3	15,601	0.02%
2018/04/23	3	49.55	1	49.80	47.65	2	15,674	0.01%
2018/04/20	14	49.87	9	50.67	50.00	5	16,131	0.03%
2018/04/19	14	49.32	16	49.59	49.90	-2	16,878	-0.01%
2018/04/18	23	48.42	25	49.05	49.05	-2	16,811	-0.01%
2018/04/17	17	48.49	32	50.66	47.55	-15	16,604	-0.09%
2018/04/16	8	53.30	12	53.23	52.70	-4	16,259	-0.02%
2018/04/13	7	54.64	12	54.91	54.60	-5	16,165	-0.03%
2018/04/12	58	55.87	4	55.68	55.90	54	16,055	0.34%
2018/04/11	20	55.65	63	55.98	57.30	-43	16,235	-0.26%
2018/04/10	10	54.29	40	53.40	52.40	-30	16,328	-0.18%
2018/04/09	49	56.47	21.1	56.31	54.00	27.9	16,599	0.17%
2018/04/03	57	53.53	55	53.62	55.50	2	16,941	0.01%
2018/04/02	3	50.53	4	50.38	50.60	-1	16,618	-0.01%
2018/03/31	21	50.69	21	50.62	49.80	0	16,814	0.00%
2018/03/30	39	51.01	36	50.56	49.50	3	16,775	0.02%
2018/03/29	34	47.22	44	47.06	48.35	-10	15,886	-0.06%
2018/03/28	70	46.83	33	46.65	46.50	37	15,454	0.24%
2018/03/27	9	44.38	22	44.84	46.40	-13	14,681	-0.09%
2018/03/26	7	41.23	7	41.06	42.20	0	14,229	0.00%
2018/03/23	2	39.43	3	39.45	39.50	-1	14,181	-0.01%
2018/03/22	25	41.81	21	41.57	41.00	4	14,100	0.03%
2018/03/21	10	40.65	23	41.10	42.00	-13	13,843	-0.09%
2018/03/20	14	40.02	2	39.80	39.75	12	13,608	0.09%
2018/03/19	19	40.17	8	40.14	40.45	11	13,536	0.08%
2018/03/16	1	39.65	7	40.09	39.60	-6	13,452	-0.04%
2018/03/15	13	39.70	4	39.68	39.70	9	13,402	0.07%
2018/03/14	16	41.08	40	40.61	40.30	-24	13,392	-0.18%
2018/03/13	16	40.24	18	40.05	39.85	-2	13,261	-0.02%
2018/03/12	11	40.17	63	40.02	40.20	-52	13,267	-0.39%
2018/03/09	98	41.01	102	40.58	39.40	-4	13,276	-0.03%	大賣/
2018/03/08	42	39.62	24	40.36	40.65	18	13,007	0.14%
2018/03/07	22	39.23	27	38.68	37.80	-5	12,640	-0.04%
2018/03/06	2	37.88	19	37.86	37.75	-17	12,779	-0.13%
2018/03/05	11	38.56	6	38.71	37.50	5	13,422	0.04%
2018/03/02	48	39.57	11	39.63	39.10	37	13,869	0.27%
2018/03/01	8	38.97	8	38.78	39.40	0	13,587	0.00%
2018/02/27	11	37.86	22	37.92	37.00	-11	13,458	-0.08%
2018/02/26	25	37.71	21	37.92	37.65	4	13,563	0.03%
2018/02/23	21	37.20	9	37.80	37.65	12	13,544	0.09%
2018/02/22	12	35.67	0	0.00	35.65	12	13,578	0.09%
2018/02/21	18	34.92	18	35.38	35.50	0	13,554	0.00%
2018/02/12	10	33.25	8	33.87	33.90	2	13,482	0.01%
2018/02/09	1	30.50	3	30.85	31.85	-2	13,447	-0.01%
2018/02/08	1	33.90	0	0.00	33.20	1	13,354	0.01%
2018/02/07	1	34.50	2	34.68	34.60	-1	13,440	-0.01%
2018/02/06	2	32.70	2	33.45	32.35	0	13,389	0.00%
2018/02/05	16	34.54	16	35.33	35.80	0	13,266	0.00%
2018/02/01	4	36.73	3	37.00	36.60	1	13,289	0.01%
2018/01/31	7	36.59	3	36.72	36.45	4	13,308	0.03%
2018/01/30	28	37.76	69	37.75	36.90	-41	13,336	-0.31%
2018/01/29	31	38.79	31	38.42	38.25	0	13,305	0.00%
2018/01/26	8	37.71	10	38.01	38.95	-2	13,367	-0.01%
2018/01/25	7	39.36	38	39.66	37.90	-31	13,386	-0.23%
2018/01/24	17	38.82	40	38.91	38.70	-23	13,297	-0.17%
2018/01/23	18	38.76	1	39.00	38.30	17	13,411	0.13%
2018/01/22	23	39.56	21	39.76	39.40	2	13,872	0.01%
2018/01/19	80	39.52	49.1	38.96	39.90	30.9	14,166	0.22%
2018/01/18	42	39.53	75	39.22	38.90	-33	13,806	-0.24%
2018/01/17	75	38.61	25	39.40	39.70	50	13,511	0.37%
2018/01/16	59	37.74	71	37.63	38.55	-12	13,081	-0.09%
2018/01/15	109	36.19	108	36.58	38.10	1	12,653	0.01%	大買/大賣/
2018/01/12	50	35.29	54.1	34.96	34.65	-4.1	11,733	-0.03%
2018/01/11	5	34.17	8	34.36	34.10	-3	11,646	-0.03%
2018/01/10	15	33.80	1	34.85	33.40	14	11,639	0.12%
2018/01/09	15	34.09	15	34.01	33.95	0	11,694	0.00%
2018/01/08	32	35.39	0	0.00	34.35	32	11,867	0.27%
2018/01/05	10	36.06	21	35.86	36.15	-11	11,897	-0.09%
2018/01/04	41	33.89	87	35.06	35.30	-46	11,835	-0.39%
2018/01/03	50	33.50	35	33.72	33.55	15	11,730	0.13%
2018/01/02	26	32.17	38	32.66	32.40	-12	11,342	-0.11%