強茂 (2481)-兆豐-南京券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲0.5
漲幅
+0.90%
成交量
783張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	56.27	4	56.65	56.30	-1	1,279	-0.08%
2024/05/02	3	55.70	0	0.00	55.80	3	1,279	0.23%
2024/04/30	13	57.65	11	58.20	56.70	2	1,284	0.16%
2024/04/29	0	0.00	8	55.96	56.30	-8	1,259	-0.64%
2024/04/26	2	54.50	2	55.20	54.60	0	1,264	0.00%
2024/04/25	6	54.63	0	0.00	54.50	6	1,270	0.47%
2024/04/24	1	54.70	13	55.08	55.50	-12	1,283	-0.93%
2024/04/23	1	53.50	7	53.63	53.70	-6	1,372	-0.44%
2024/04/22	15	53.34	1	54.00	52.80	14	1,406	1.00%
2024/04/19	15	55.09	9	53.90	53.80	6	1,403	0.43%
2024/04/17	2	56.80	2	57.05	56.80	0	1,395	0.00%
2024/04/16	9	56.63	9	55.49	55.80	0	1,411	0.00%
2024/04/15	3	58.40	0	0.00	58.30	3	1,390	0.22%
2024/04/12	4	59.20	1	59.40	59.40	3	1,385	0.22%
2024/04/11	5	58.94	5	59.70	59.70	0	1,380	0.00%
2024/04/10	1	59.30	7	59.71	59.70	-6	1,397	-0.43%
2024/04/09	6	58.43	0	0.00	59.20	6	1,436	0.42%
2024/04/08	3	58.70	13	59.05	59.10	-10	1,462	-0.68%
2024/04/03	3	58.10	0	0.00	58.20	3	1,459	0.21%
2024/04/02	1	57.40	0	0.00	57.80	1	1,479	0.07%
2024/04/01	1	57.40	3	57.90	57.80	-2	1,497	-0.13%
2024/03/29	2	56.85	0	0.00	56.90	2	1,505	0.13%
2024/03/28	1	57.90	1	57.70	57.40	0	1,568	0.00%
2024/03/27	2	57.70	4	57.95	57.70	-2	1,591	-0.13%
2024/03/26	7	57.01	0	0.00	56.70	7	1,581	0.44%
2024/03/25	5	58.02	5	58.34	57.80	0	1,625	0.00%
2024/03/22	0	0.00	2	57.60	57.70	-2	1,668	-0.12%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/20	1	56.80	1	57.50	57.10	0	2,165	0.00%
2024/03/18	3	56.33	1	56.70	56.90	2	2,253	0.09%
2024/03/15	3	57.20	0	0.00	57.10	3	2,284	0.13%
2024/03/14	2	57.40	1	58.00	57.60	1	2,344	0.04%
2024/03/13	6	58.57	0	0.00	58.40	6	2,361	0.25%
2024/03/12	0	0.00	2	59.70	59.70	-2	2,355	-0.08%
2024/03/08	6	60.30	4	61.55	59.20	2	2,410	0.08%
2024/03/07	5	60.02	2	60.30	60.30	3	2,431	0.12%
2024/03/06	1	60.90	0	0.00	60.90	1	2,561	0.04%
2024/03/05	2	61.30	0	0.00	61.20	2	2,838	0.07%
2024/03/04	3	61.67	0	0.00	61.50	3	2,886	0.10%
2024/03/01	1	61.90	0	0.00	62.00	1	2,874	0.03%
2024/02/29	1	61.60	2	62.25	62.40	-1	2,876	-0.03%
2024/02/27	2	61.90	0	0.00	62.00	2	2,876	0.07%
2024/02/26	3	62.20	1	62.90	62.90	2	2,878	0.07%
2024/02/23	4	62.33	0	0.00	62.20	4	2,878	0.14%
2024/02/21	2	62.80	2	63.30	63.50	0	2,900	0.00%
2024/02/16	1	62.40	3	63.07	63.30	-2	2,896	-0.07%
2024/02/15	1	61.70	2	61.80	61.90	-1	2,889	-0.03%
2024/02/01	2	61.60	0	0.00	61.70	2	2,905	0.07%
2024/01/31	10	61.80	0	0.00	61.90	10	2,903	0.34%
2024/01/30	13	62.89	0	0.00	62.50	13	2,888	0.45%
2024/01/26	10	63.40	0	0.00	63.30	10	2,879	0.35%
2024/01/25	3	63.47	0	0.00	63.50	3	2,885	0.10%
2024/01/22	3	63.50	3	63.97	63.90	0	2,893	0.00%
2024/01/18	5	63.50	6	62.72	62.70	-1	2,899	-0.03%
2024/01/17	5	64.58	3	64.80	63.10	2	2,895	0.07%
2024/01/16	2	64.80	4	65.05	64.80	-2	2,802	-0.07%
2024/01/15	0	0.00	2	63.90	63.80	-2	2,770	-0.07%
2024/01/12	7	63.19	1	63.10	63.10	6	2,793	0.21%
2024/01/11	3	63.00	7	63.76	63.90	-4	2,783	-0.14%
2024/01/10	1	62.90	0	0.00	62.90	1	2,804	0.04%
2024/01/09	6	64.05	0	0.00	63.90	6	2,783	0.22%
2024/01/08	6	65.53	1	65.70	64.90	5	2,771	0.18%
2024/01/05	3	65.30	0	0.00	64.70	3	2,770	0.11%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	8	65.40	4	65.53	65.70	4	2,741	0.15%
2023/12/29	4	67.65	0	0.00	67.30	4	2,646	0.15%
2023/12/28	5	67.96	0	0.00	67.80	5	2,629	0.19%
2023/12/26	4	69.30	0	0.00	69.00	4	2,568	0.16%
2023/12/25	8	70.03	14	70.59	69.30	-6	2,552	-0.24%
2023/12/22	0	0.00	2	69.60	69.60	-2	2,486	-0.08%
2023/12/21	3	69.00	1	69.00	68.60	2	2,460	0.08%
2023/12/20	14	69.69	5	69.68	68.60	9	2,439	0.37%
2023/12/19	16	68.40	0	0.00	68.50	16	2,392	0.67%
2023/12/18	12	70.22	10	70.94	69.30	2	2,342	0.09%
2023/12/15	33	71.67	74.3	72.25	69.30	-41.3	2,231	-1.85%
2023/12/14	8	69.55	15	69.91	70.30	-7	1,847	-0.38%
2023/12/13	4.3	68.50	0	0.00	68.30	4.3	1,755	0.24%
2023/12/12	6	68.60	5	69.10	69.00	1	1,771	0.06%
2023/12/11	13	69.25	11	69.84	69.00	2	1,776	0.11%
2023/12/08	2	68.10	5	68.40	68.60	-3	1,714	-0.18%
2023/12/07	3	67.03	1	67.20	67.10	2	1,699	0.12%
2023/12/06	1	68.90	0	0.00	67.90	1	1,696	0.06%
2023/12/05	1	67.40	1	68.40	68.70	0	1,673	0.00%
2023/12/04	4	69.25	0	0.00	68.50	4	1,630	0.25%
2023/12/01	4	70.38	2	71.70	70.20	2	1,573	0.13%
2023/11/30	4	67.45	35	68.33	70.70	-31	1,431	-2.17%
2023/11/29	10	64.93	8	65.55	65.90	2	1,156	0.17%
2023/11/28	0	0.00	3	63.83	63.80	-3	1,104	-0.27%
2023/11/27	1	63.40	0	0.00	63.00	1	1,117	0.09%
2023/11/21	5	63.00	22.2	63.45	63.70	-17.2	1,146	-1.50%
2023/11/20	0	62.70	6	62.57	62.90	-6	1,139	-0.52%
2023/11/15	0	0.00	7.1	61.32	61.60	-7.1	1,156	-0.62%
2023/11/14	3	59.80	3	60.33	59.80	0	1,161	0.00%
2023/11/10	28	60.01	0	0.00	59.90	28	1,207	2.32%
2023/11/09	5	61.12	0	0.00	60.80	5	1,210	0.41%
2023/11/07	2	61.50	0	0.00	61.80	2	1,291	0.15%
2023/11/06	1	61.70	4	61.85	62.00	-3	1,393	-0.22%
2023/11/02	0	0.00	4	61.13	61.30	-4	1,476	-0.27%
2023/11/01	0	0.00	4	60.40	60.00	-4	1,499	-0.27%
2023/10/31	11	60.15	1	61.00	59.60	10	1,525	0.66%
2023/10/30	8	61.20	0	0.00	61.20	8	1,577	0.51%
2023/10/27	4	61.48	0	0.00	61.40	4	1,633	0.24%
2023/10/26	10	61.94	8	62.43	62.20	2	1,693	0.12%
2023/10/25	0	0.00	16	63.16	62.90	-16	1,748	-0.92%
2023/10/24	0	0.00	3	62.20	62.10	-3	1,846	-0.16%
2023/10/23	0	0.00	3	61.60	61.50	-3	1,890	-0.16%
2023/10/20	22	61.10	8	61.58	61.80	14	1,961	0.71%
2023/10/19	0.3	63.10	5	63.12	63.00	-4.8	2,055	-0.23%
2023/10/18	12	62.84	7	63.06	63.20	5	2,129	0.23%
2023/10/17	0	0.00	4	64.10	63.70	-4	2,201	-0.18%
2023/10/16	6	63.67	0	0.00	63.30	6	2,403	0.25%
2023/10/11	4	64.75	1	64.50	64.20	3	3,635	0.08%
2023/10/05	0	0.00	4	64.80	64.80	-4	4,607	-0.09%
2023/10/04	2	63.40	6	63.63	63.80	-4	5,391	-0.07%
2023/09/28	0	0.00	2	63.90	64.00	-2	5,639	-0.04%
2023/09/26	6	64.27	0	0.00	64.00	6	5,682	0.11%
2023/09/25	0	0.00	2	65.10	65.10	-2	5,697	-0.04%
2023/09/22	2	64.30	2	64.50	64.50	0	5,702	0.00%
2023/09/21	2	64.00	0	0.00	64.00	2	5,704	0.04%
2023/09/20	4	65.25	0	0.00	65.00	4	5,714	0.07%
2023/09/19	5	66.28	1	66.60	65.80	4	5,784	0.07%
2023/09/18	2	67.10	2	67.40	67.10	0	5,793	0.00%
2023/09/15	2	66.20	2	66.70	66.40	0	5,809	0.00%
2023/09/14	4	66.75	8	67.10	67.20	-4	5,800	-0.07%
2023/09/13	0	0.00	1	65.50	65.80	-1	5,789	-0.02%
2023/09/12	0	0.00	4	66.05	65.80	-4	5,816	-0.07%
2023/09/11	3	64.87	5	65.44	64.80	-2	5,816	-0.03%
2023/09/08	2	64.70	1.1	65.01	64.70	0.9	5,816	0.02%
2023/09/07	6	64.90	2	65.50	64.70	4	5,837	0.07%
2023/09/06	2	65.30	0	0.00	65.30	2	5,877	0.03%
2023/09/05	4	65.60	6	66.03	65.80	-2	5,961	-0.03%
2023/09/04	1	64.10	2	64.90	64.90	-1	5,958	-0.02%
2023/09/01	4	64.30	0	0.00	64.30	4	5,963	0.07%
2023/08/31	2	63.60	4	63.90	64.20	-2	5,992	-0.03%
2023/08/30	0	0.00	9	63.86	64.00	-9	6,007	-0.15%
2023/08/29	2	62.40	5	62.54	62.70	-3	6,070	-0.05%
2023/08/28	6	61.62	1	62.70	61.60	5	6,075	0.08%
2023/08/24	2	62.60	2	63.30	62.60	0	6,106	0.00%
2023/08/23	3	62.17	5	62.56	62.30	-2	6,159	-0.03%
2023/08/22	8	62.35	5	63.56	62.10	3	6,172	0.05%
2023/08/21	4	62.95	2	63.70	62.70	2	6,188	0.03%
2023/08/18	7.1	63.19	2	63.90	63.10	5.1	6,202	0.08%
2023/08/17	2	62.60	8	63.75	64.40	-6	6,202	-0.10%
2023/08/15	1	62.90	2	63.10	63.10	-1	6,199	-0.02%
2023/08/14	9	63.33	0	0.00	62.60	9	6,204	0.15%
2023/08/11	9	65.52	2	65.80	65.20	7	6,171	0.11%
2023/08/10	22	67.70	7	67.63	66.80	15	6,139	0.24%
2023/08/09	12	70.40	5	70.60	70.30	7	6,052	0.12%
2023/08/08	4	72.05	0	0.00	71.80	4	6,001	0.07%
2023/08/07	1	70.30	7	72.17	72.90	-6	5,999	-0.10%
2023/08/04	19	70.48	19	71.05	71.30	0	6,010	0.00%
2023/08/02	12	72.45	5	72.40	71.70	7	6,010	0.12%
2023/08/01	7	72.97	10	73.62	73.50	-3	5,947	-0.05%
2023/07/31	30	73.47	0	0.00	72.70	30	5,894	0.51%
2023/07/28	3	74.13	3.3	74.32	74.80	-0.3	5,830	0.00%
2023/07/27	1	76.90	11	77.18	77.80	-10	5,781	-0.17%
2023/07/26	2.1	75.54	0	0.00	75.40	2.1	5,704	0.04%
2023/07/25	2.1	76.14	2	76.90	76.50	0.1	5,677	0.00%
2023/07/24	16	76.46	11	77.26	76.30	5	5,619	0.09%
2023/07/21	22.1	77.44	11	77.52	77.70	11.1	5,525	0.20%
2023/07/20	12	78.14	12	78.79	78.60	0	5,494	0.00%
2023/07/19	26	78.50	10	78.98	77.60	16	5,426	0.29%
2023/07/18	64	81.40	32	82.96	79.90	32	5,296	0.60%
2023/07/17	26	79.78	38	80.20	80.10	-12	4,748	-0.25%
2023/07/14	4	77.60	16	77.26	78.00	-12	4,388	-0.27%
2023/07/13	18	75.36	20	75.90	75.20	-2	4,225	-0.05%
2023/07/12	55	78.59	31	79.39	76.30	24	4,058	0.59%
2023/07/11	44	76.60	120	77.22	79.00	-76	3,399	-2.24%	大賣/
2023/07/10	2	71.50	30	70.98	71.90	-28	2,663	-1.05%
2023/07/07	15	68.20	2	68.60	68.00	13	2,516	0.52%
2023/07/06	2	69.60	0	0.00	69.60	2	2,535	0.08%
2023/07/05	2	70.05	9	70.46	70.10	-7	2,547	-0.27%
2023/07/03	1	69.90	0	0.00	69.40	1	2,600	0.04%
2023/06/30	4	69.50	1	69.30	69.30	3	2,628	0.11%
2023/06/28	5	69.40	5	70.10	68.70	0	2,814	0.00%
2023/06/27	7	69.89	11	70.35	68.90	-4	3,105	-0.13%
2023/06/26	0	0.00	3	69.80	69.80	-3	3,064	-0.10%
2023/06/21	0	0.00	6	69.10	69.30	-6	3,102	-0.19%
2023/06/20	7	67.33	0	0.00	68.20	7	3,213	0.22%
2023/06/19	22	67.95	0	0.00	67.80	22	3,365	0.65%
2023/06/16	11	69.07	0	0.00	68.90	11	3,404	0.32%
2023/06/15	13	69.77	0	0.00	69.80	13	3,655	0.36%
2023/06/14	23	70.12	0	0.00	70.00	23	3,677	0.63%
2023/06/12	0	0.00	1	71.00	70.80	-1	3,760	-0.03%
2023/06/09	0	0.00	27	70.91	70.90	-27	3,746	-0.72%
2023/06/08	6	69.27	2	69.10	69.10	4	3,751	0.11%
2023/06/07	5	70.20	3	70.03	70.30	2	3,866	0.05%
2023/06/06	11	69.97	0	0.00	69.40	11	3,969	0.28%
2023/06/05	0	0.00	3	71.40	71.00	-3	4,284	-0.07%
2023/06/02	57	71.22	14	70.67	71.00	43	4,565	0.94%
2023/06/01	1	70.20	0	0.00	70.40	1	4,811	0.02%
2023/05/31	2	70.00	2	70.50	70.00	0	4,813	0.00%
2023/05/30	1	69.70	0	0.00	69.50	1	4,805	0.02%
2023/05/29	1	69.50	17	69.82	70.20	-16	4,800	-0.33%
2023/05/26	0	0.00	10	68.50	68.50	-10	4,761	-0.21%
2023/05/25	0	0.00	8	68.48	68.30	-8	4,755	-0.17%
2023/05/24	0	0.00	12	68.01	68.20	-12	4,776	-0.25%
2023/05/19	4	67.70	7	67.90	67.00	-3	4,807	-0.06%
2023/05/18	0	0.00	4	67.00	66.90	-4	4,852	-0.08%
2023/05/17	0	0.00	5	66.42	66.00	-5	4,888	-0.10%
2023/05/16	2	65.75	6	65.93	65.80	-4	4,896	-0.08%
2023/05/15	4	64.90	0	0.00	64.70	4	4,903	0.08%
2023/05/12	0	0.00	1	65.80	65.80	-1	4,943	-0.02%
2023/05/11	11	65.74	0	0.00	65.30	11	4,979	0.22%
2023/05/10	1	66.50	12	66.43	66.70	-11	5,006	-0.22%
2023/05/09	17	65.76	2	65.30	65.00	15	5,044	0.30%
2023/05/08	8	66.68	0	0.00	66.80	8	5,100	0.16%
2023/05/05	2	66.40	2	66.90	66.60	0	5,278	0.00%
2023/05/03	1	66.30	0	0.00	66.70	1	5,474	0.02%
2023/05/02	4	66.58	16	67.09	67.00	-12	5,540	-0.22%
2023/04/28	0	0.00	4	65.30	65.40	-4	5,623	-0.07%
2023/04/27	3	64.20	1	63.90	64.30	2	5,616	0.04%
2023/04/26	2	63.50	2	64.00	64.40	0	5,612	0.00%
2023/04/25	22	64.97	10	64.42	64.30	12	5,597	0.21%
2023/04/24	9	66.00	4	66.55	66.60	5	5,574	0.09%
2023/04/21	22	67.40	11	67.05	66.80	11	5,571	0.20%
2023/04/20	16	69.48	0	0.00	69.20	16	5,542	0.29%
2023/04/19	5	71.02	0	0.00	70.60	5	5,551	0.09%
2023/04/18	13	71.88	7	73.06	71.60	6	5,527	0.11%
2023/04/17	3	71.23	9	71.71	72.20	-6	5,455	-0.11%
2023/04/14	7	69.84	18	69.60	69.90	-11	5,370	-0.20%
2023/04/13	7	70.73	0	0.00	70.10	7	5,323	0.13%
2023/04/12	1	71.90	1	72.40	71.80	0	5,283	0.00%
2023/04/11	0	0.00	3	71.67	72.00	-3	5,249	-0.06%
2023/04/10	2	71.00	1	71.70	71.70	1	5,239	0.02%
2023/04/07	3	71.30	1	71.50	71.50	2	5,213	0.04%
2023/04/06	4	71.80	2	72.30	71.70	2	5,181	0.04%
2023/03/29	8	71.28	7	72.03	71.00	1	5,091	0.02%
2023/03/28	27	71.35	25	71.51	70.50	2	4,993	0.04%
2023/03/27	1	69.80	1	70.30	69.90	0	4,707	0.00%
2023/03/24	1	70.50	0	0.00	70.00	1	4,711	0.02%
2023/03/23	8	70.28	4	70.40	70.30	4	4,743	0.08%
2023/03/22	9	72.34	11	72.25	72.00	-2	4,658	-0.04%
2023/03/21	2	71.10	3	71.30	71.30	-1	4,563	-0.02%
2023/03/20	17	71.97	27	72.35	71.00	-10	4,701	-0.21%
2023/03/17	3	67.97	7	68.63	68.90	-4	4,435	-0.09%
2023/03/16	8	67.65	3	67.40	67.20	5	4,405	0.11%
2023/03/15	8	69.58	9	69.68	69.00	-1	4,388	-0.02%
2023/03/14	13	68.07	8	68.30	68.10	5	4,401	0.11%
2023/03/13	11	67.94	10	68.47	69.10	1	4,451	0.02%
2023/03/10	24	70.38	15	69.71	69.40	9	4,458	0.20%
2023/03/09	4	71.35	21	71.89	71.70	-17	4,608	-0.37%
2023/03/08	50	73.21	66	73.00	72.10	-16	4,625	-0.35%
2023/03/07	9	71.42	19	71.93	71.80	-10	4,341	-0.23%
2023/03/06	23	70.76	10	69.01	70.70	13	4,092	0.32%
2023/03/03	0	0.00	4	66.73	66.50	-4	3,800	-0.11%
2023/03/01	3	66.43	0	0.00	66.30	3	3,827	0.08%
2023/02/24	0	0.00	2	67.50	66.80	-2	3,849	-0.05%
2023/02/23	0	0.00	6	66.68	66.50	-6	3,851	-0.16%
2023/02/22	8	66.48	1	66.60	66.20	7	3,873	0.18%
2023/02/21	4	67.85	0	0.00	67.60	4	3,879	0.10%
2023/02/20	1	66.80	1	67.30	67.50	0	3,947	0.00%
2023/02/17	8	66.88	5	67.34	66.90	3	3,966	0.08%
2023/02/16	5	67.60	10	67.45	67.70	-5	3,962	-0.13%
2023/02/15	4	66.58	4	67.58	66.30	0	3,941	0.00%
2023/02/14	4	66.55	5	67.10	66.50	-1	3,907	-0.03%
2023/02/13	2	66.50	0	0.00	66.50	2	3,927	0.05%
2023/02/10	13	67.38	2	68.00	67.00	11	3,946	0.28%
2023/02/09	1	68.50	0	0.00	68.50	1	3,932	0.03%
2023/02/07	1	68.70	0	0.00	69.10	1	3,901	0.03%
2023/02/06	4	67.85	4	68.35	68.60	0	3,895	0.00%
2023/02/03	4	68.98	9	69.29	69.10	-5	3,846	-0.13%
2023/02/02	4	67.65	9	68.00	68.10	-5	3,694	-0.14%
2023/02/01	6	67.10	5	67.32	67.10	1	3,638	0.03%
2023/01/31	1	65.10	8	66.15	66.30	-7	3,600	-0.19%
2023/01/30	6	64.63	16	64.98	65.30	-10	3,581	-0.28%
2023/01/17	0	0.00	2	63.00	62.80	-2	3,502	-0.06%
2023/01/16	0	0.00	1	62.30	62.50	-1	3,522	-0.03%
2023/01/13	2	62.50	2	63.00	61.80	0	3,544	0.00%
2023/01/12	10	62.49	0	0.00	62.00	10	3,574	0.28%
2023/01/11	1	62.80	1	63.50	63.50	0	3,597	0.00%
2023/01/10	0	0.00	25	63.11	63.10	-25	3,637	-0.69%
2023/01/09	2	61.00	15	62.23	63.00	-13	3,665	-0.35%
2023/01/06	0	0.00	2	59.90	60.50	-2	3,675	-0.05%
2023/01/05	6	60.30	6	60.73	60.10	0	3,756	0.00%
2023/01/04	1	59.80	3	59.93	59.80	-2	3,793	-0.05%
2023/01/03	0	0.00	6	58.83	59.10	-6	3,826	-0.16%
2022/12/30	3	58.23	5	58.50	57.90	-2	3,839	-0.05%
2022/12/29	4	57.15	6	57.67	57.90	-2	3,869	-0.05%
2022/12/28	10	59.40	0	0.00	58.40	10	3,943	0.25%
2022/12/27	0	0.00	2	60.60	60.40	-2	3,945	-0.05%
2022/12/23	51	59.78	51	60.09	60.40	0	4,039	0.00%
2022/12/21	10	61.15	6	60.50	60.60	4	4,149	0.10%
2022/12/20	9	62.38	7	61.73	61.20	2	4,155	0.05%
2022/12/19	2	63.00	2	63.50	63.90	0	4,177	0.00%
2022/12/16	6	64.07	2	64.40	64.00	4	4,209	0.10%
2022/12/15	2	65.50	2	66.00	65.40	0	4,215	0.00%
2022/12/14	1	64.30	1	64.80	65.00	0	4,141	0.00%
2022/12/13	3	64.43	7	64.83	64.60	-4	4,113	-0.10%
2022/12/12	33	64.91	31	65.05	64.20	2	4,051	0.05%
2022/12/09	6	62.47	0	0.00	62.20	6	3,860	0.16%
2022/12/08	1	62.10	4	62.73	63.00	-3	3,895	-0.08%
2022/12/07	7	62.36	3	63.00	62.10	4	3,924	0.10%
2022/12/06	9	64.30	1	64.70	63.50	8	3,934	0.20%
2022/12/05	5	64.86	5	65.36	66.00	0	3,979	0.00%
2022/12/02	1	65.60	2	66.40	65.70	-1	4,065	-0.02%
2022/12/01	11	65.77	171	64.78	65.60	-160	4,047	-3.95%	大賣/鉅額交易
2022/11/30	304	62.83	156	62.87	63.10	148	3,926	3.77%	大買/大賣/鉅額交易
2022/11/29	4	60.30	4	60.80	60.70	0	3,892	0.00%
2022/11/28	3	60.83	5	61.34	61.30	-2	3,919	-0.05%
2022/11/25	5	60.46	1	60.70	60.40	4	4,007	0.10%
2022/11/24	0	0.00	9	60.41	60.70	-9	4,036	-0.22%
2022/11/23	5	59.38	4	59.90	59.20	1	4,057	0.02%
2022/11/22	9	59.09	2	59.80	58.90	7	4,165	0.17%
2022/11/21	5	60.88	5	61.12	60.30	0	4,361	0.00%
2022/11/18	8	60.61	1	61.80	60.00	7	4,769	0.15%
2022/11/17	1	60.90	2	61.45	61.50	-1	4,768	-0.02%
2022/11/16	3	59.97	10	60.50	60.40	-7	4,782	-0.15%
2022/11/15	2	59.05	3	59.33	59.30	-1	4,748	-0.02%
2022/11/11	10	58.73	9	59.80	58.10	1	5,017	0.02%
2022/11/10	8	57.96	4	58.40	58.10	4	5,312	0.08%
2022/11/09	2	58.55	4	58.68	58.70	-2	5,539	-0.04%
2022/11/08	4	57.65	0	0.00	57.30	4	5,579	0.07%
2022/11/07	1	58.30	1	58.80	58.30	0	5,601	0.00%
2022/11/04	1	57.40	2	57.80	57.80	-1	5,692	-0.02%
2022/11/02	3	57.23	4	57.53	57.20	-1	5,835	-0.02%
2022/11/01	1	55.60	2	56.05	55.90	-1	5,908	-0.02%
2022/10/31	0	0.00	3	54.90	55.10	-3	6,159	-0.05%
2022/10/28	7	54.37	1	53.80	53.70	6	6,484	0.09%
2022/10/27	4	54.73	7	55.23	55.60	-3	6,538	-0.05%
2022/10/26	1	53.60	6	53.98	53.80	-5	6,519	-0.08%
2022/10/24	5	53.22	8	53.89	53.10	-3	6,523	-0.05%
2022/10/21	3	52.30	0	0.00	52.10	3	6,565	0.05%
2022/10/20	5	52.20	5	52.96	53.30	0	6,603	0.00%
2022/10/19	3	53.43	0	0.00	53.20	3	6,675	0.04%
2022/10/18	0	0.00	2	53.60	53.60	-2	6,692	-0.03%
2022/10/17	4	50.73	4	51.23	52.00	0	6,812	0.00%
2022/10/14	1	52.80	25	52.74	53.00	-24	7,022	-0.34%
2022/10/13	19	49.80	13	50.27	49.10	6	7,058	0.08%
2022/10/12	2	53.10	2	53.75	53.20	0	7,066	0.00%
2022/10/11	4	54.88	2	55.50	54.20	2	7,092	0.03%
2022/10/06	0	0.00	2	57.95	58.00	-2	7,179	-0.03%
2022/10/05	4	57.78	1	58.40	57.10	3	7,199	0.04%
2022/10/04	1	58.40	1	58.70	58.60	0	7,171	0.00%
2022/09/30	5	54.58	7	55.86	57.00	-2	7,381	-0.03%
2022/09/29	1	56.60	2	56.70	56.00	-1	7,404	-0.01%
2022/09/28	5	57.50	1	58.00	55.00	4	7,415	0.05%
2022/09/27	1	58.80	4	59.38	59.50	-3	7,453	-0.04%
2022/09/26	10	59.05	6	58.87	57.90	4	7,571	0.05%
2022/09/23	3	62.50	7	62.47	62.00	-4	7,628	-0.05%
2022/09/22	2	63.15	2	63.65	64.00	0	7,688	0.00%
2022/09/20	0	0.00	2	66.25	65.40	-2	7,731	-0.03%
2022/09/16	4	65.88	0	0.00	65.50	4	7,829	0.05%
2022/09/15	6	67.20	3	68.17	66.40	3	7,899	0.04%
2022/09/14	7	66.60	3	65.83	67.40	4	7,925	0.05%
2022/09/13	4	67.05	1	66.90	67.00	3	7,975	0.04%
2022/09/12	3	67.37	3	67.47	67.80	0	8,102	0.00%
2022/09/08	1	66.70	7	67.00	68.50	-6	8,290	-0.07%
2022/09/07	1	63.00	2	64.40	64.40	-1	8,456	-0.01%
2022/09/06	13	64.48	4	64.60	63.60	9	8,418	0.11%
2022/09/05	8	68.96	7	68.09	67.50	1	8,364	0.01%
2022/09/02	4	68.85	4	69.90	69.70	0	8,340	0.00%
2022/09/01	1	68.70	0	0.00	68.90	1	8,309	0.01%
2022/08/31	2	68.90	2	69.40	69.90	0	8,199	0.00%
2022/08/29	3	68.53	3	68.67	68.30	0	8,202	0.00%
2022/08/26	2	71.45	2	71.40	71.60	0	8,191	0.00%
2022/08/25	4	71.28	11	72.55	70.10	-7	8,089	-0.09%
2022/08/23	2	68.25	8	68.21	68.20	-6	8,076	-0.07%
2022/08/22	1	68.80	1	69.30	69.30	0	8,299	0.00%
2022/08/19	4	69.88	11	70.38	69.90	-7	8,332	-0.08%
2022/08/18	21	69.91	3	69.97	70.40	18	8,275	0.22%
2022/08/17	18	71.75	9	71.47	71.00	9	8,186	0.11%
2022/08/16	1	69.60	3	69.30	70.20	-2	7,927	-0.03%
2022/08/15	0	0.00	17	67.22	67.90	-17	7,819	-0.22%
2022/08/12	3	66.50	3	65.90	66.20	0	7,855	0.00%
2022/08/11	11	67.66	11	66.85	66.30	0	7,936	0.00%
2022/08/09	6	68.05	2	68.30	67.40	4	8,351	0.05%
2022/08/08	19	65.71	8	66.36	67.30	11	8,537	0.13%
2022/08/05	1	67.70	9	67.58	67.60	-8	8,520	-0.09%
2022/08/04	6	65.83	2	65.80	66.70	4	8,413	0.05%
2022/08/03	1	62.00	1	63.00	63.40	0	8,327	0.00%
2022/08/02	0	0.00	2	62.80	63.50	-2	8,470	-0.02%
2022/08/01	4	64.98	1	64.80	64.80	3	8,563	0.04%
2022/07/27	0	0.00	1	64.50	64.50	-1	8,971	-0.01%
2022/07/26	5	63.34	3	62.90	62.60	2	9,027	0.02%
2022/07/25	0	0.00	4	65.10	65.10	-4	9,039	-0.04%
2022/07/22	6	65.43	30	66.14	65.80	-24	9,176	-0.26%
2022/07/21	37	64.61	16	64.43	66.20	21	9,223	0.23%
2022/07/20	0	0.00	1	62.90	62.40	-1	9,154	-0.01%
2022/07/19	4	60.60	0	0.00	60.90	4	9,272	0.04%
2022/07/15	0	0.00	1	58.80	59.00	-1	9,747	-0.01%
2022/07/14	11	55.75	9	55.68	58.30	2	10,055	0.02%
2022/07/13	3	56.80	1	55.80	55.80	2	10,347	0.02%
2022/07/12	7	56.24	19	55.08	54.80	-12	10,689	-0.11%
2022/07/11	6	57.87	6	58.20	58.10	0	10,957	0.00%
2022/07/08	8	58.69	10	57.63	58.00	-2	11,017	-0.02%
2022/07/06	18	55.33	9	53.90	53.90	9	10,894	0.08%
2022/07/05	16	55.96	29	56.29	56.50	-13	10,938	-0.12%
2022/07/04	0	0.00	2	57.40	56.90	-2	10,930	-0.02%
2022/07/01	0	0.00	13	59.64	57.90	-13	11,029	-0.12%
2022/06/30	6	64.68	2	63.00	63.00	4	11,036	0.04%
2022/06/29	1	66.50	1	67.50	67.60	0	11,191	0.00%
2022/06/28	4	68.50	0	0.00	68.00	4	11,908	0.03%
2022/06/27	2	69.65	5	69.88	70.00	-3	13,329	-0.02%
2022/06/24	0	0.00	1	67.70	67.00	-1	13,453	-0.01%
2022/06/23	1	66.40	1	67.00	66.30	0	13,603	0.00%
2022/06/22	4	67.93	4	66.65	66.60	0	13,864	0.00%
2022/06/21	0	0.00	1	68.80	69.40	-1	14,058	-0.01%
2022/06/20	12	67.38	1	67.80	66.10	11	14,344	0.08%
2022/06/17	13	68.75	5	68.96	69.10	8	14,401	0.06%
2022/06/16	24	75.38	22	73.71	71.60	2	14,233	0.01%
2022/06/14	4	78.40	5	78.28	78.90	-1	14,341	-0.01%
2022/06/13	7	79.70	1	79.70	79.50	6	14,314	0.04%
2022/06/09	1	80.50	2	81.35	81.50	-1	14,480	-0.01%
2022/06/08	0	0.00	1	81.90	80.80	-1	14,506	-0.01%
2022/06/07	4	81.35	2	81.10	81.50	2	14,549	0.01%
2022/06/06	12	81.80	3	81.30	81.40	9	14,548	0.06%
2022/06/02	5	83.46	2	83.55	83.10	3	14,535	0.02%
2022/06/01	23	85.30	12	84.18	84.00	11	14,505	0.08%
2022/05/31	14	84.34	17	84.02	83.80	-3	14,345	-0.02%
2022/05/30	4	83.25	19	83.04	84.50	-15	14,193	-0.11%
2022/05/27	2	79.95	2	80.75	80.20	0	13,953	0.00%
2022/05/26	4	80.13	0	0.00	78.90	4	13,935	0.03%
2022/05/25	3	78.20	6	79.77	80.20	-3	13,923	-0.02%
2022/05/24	4	79.85	7	80.00	78.70	-3	13,997	-0.02%
2022/05/23	4	81.80	9	81.87	81.20	-5	14,026	-0.04%
2022/05/20	9	80.90	5	81.18	81.20	4	14,123	0.03%
2022/05/19	15	78.86	15	79.68	81.20	0	14,577	0.00%
2022/05/18	24	81.70	12	81.20	81.20	12	14,594	0.08%
2022/05/17	37	81.29	41	79.70	82.40	-4	14,434	-0.03%
2022/05/16	19	79.33	14	79.83	78.40	5	14,348	0.03%
2022/05/13	26	76.25	32	77.09	77.20	-6	14,440	-0.04%
2022/05/12	5	76.14	8	76.10	75.50	-3	14,713	-0.02%
2022/05/11	4	76.38	2	76.90	77.10	2	15,081	0.01%
2022/05/10	26	74.83	22	75.13	75.50	4	14,961	0.03%
2022/05/09	54	78.81	50	77.83	77.10	4	15,062	0.03%
2022/05/06	8	80.16	6	80.03	81.20	2	15,546	0.01%
2022/05/05	25	81.68	17	81.76	81.40	8	15,572	0.05%
2022/05/04	15	78.69	1	78.50	78.60	14	15,326	0.09%
2022/05/03	13	77.25	12	77.75	77.90	1	15,547	0.01%
2022/04/29	2	77.25	8	78.05	76.10	-6	15,578	-0.04%
2022/04/28	6	74.95	4	75.80	76.00	2	15,557	0.01%
2022/04/27	10	73.64	1	73.90	76.10	9	15,466	0.06%
2022/04/26	32	77.24	31	77.67	77.00	1	15,339	0.01%
2022/04/25	44	79.96	36	78.84	78.70	8	15,252	0.05%
2022/04/22	36	83.40	30	83.25	82.80	6	15,120	0.04%
2022/04/21	17	83.59	19	83.22	84.60	-2	14,983	-0.01%
2022/04/20	18	80.70	18	81.34	80.80	0	14,855	0.00%
2022/04/19	11	81.48	4	81.78	80.60	7	14,623	0.05%
2022/04/18	5	83.38	5	82.10	82.00	0	14,444	0.00%
2022/04/15	11	87.23	12	86.80	85.00	-1	14,235	-0.01%
2022/04/14	21	91.80	6	91.05	90.80	15	14,260	0.11%
2022/04/13	2	93.80	4	94.73	93.80	-2	14,192	-0.01%
2022/04/12	17	93.61	12	94.33	93.30	5	14,352	0.03%
2022/04/11	21	96.37	13	96.81	95.00	8	14,407	0.06%
2022/04/08	5	98.60	5	98.76	98.10	0	14,392	0.00%
2022/04/07	21	99.38	17	99.72	98.00	4	14,346	0.03%
2022/04/06	13	99.58	14	100.23	101.50	-1	14,168	-0.01%
2022/04/01	10	99.80	6	100.12	100.50	4	14,162	0.03%
2022/03/31	54	103.35	34	103.56	102.00	20	13,986	0.14%
2022/03/30	68	104.93	71	104.92	105.00	-3	13,567	-0.02%
2022/03/29	20	99.75	23	100.09	98.80	-3	12,340	-0.02%
2022/03/28	22	98.27	20	98.81	98.40	2	12,524	0.02%
2022/03/25	19	100.05	25	100.30	99.90	-6	12,582	-0.05%
2022/03/24	30	97.98	15	98.32	97.80	15	12,322	0.12%
2022/03/23	15	100.27	7	99.83	99.60	8	12,188	0.07%
2022/03/22	9	103.33	6	102.25	102.50	3	12,003	0.02%
2022/03/21	3	105.50	4	105.75	105.00	-1	11,884	-0.01%
2022/03/18	0	0.00	3	104.67	105.00	-3	11,866	-0.03%
2022/03/17	2	102.00	10.5	98.57	102.00	-8.5	11,702	-0.07%
2022/03/16	4	96.08	5	96.78	96.30	-1	11,705	-0.01%
2022/03/15	17	97.38	4	95.18	95.00	13	11,863	0.11%
2022/03/14	2	102.50	2	103.50	102.00	0	11,960	0.00%
2022/03/11	1	98.70	3	99.50	101.00	-2	12,395	-0.02%
2022/03/10	2	100.25	2	99.50	99.50	0	12,755	0.00%
2022/03/09	5	95.22	12	96.83	97.70	-7	13,630	-0.05%
2022/03/08	3	93.97	0	0.00	93.70	3	13,895	0.02%
2022/03/07	7	98.39	3	99.00	97.30	4	14,153	0.03%
2022/03/04	1	101.00	2	101.50	101.50	-1	14,469	-0.01%
2022/03/03	3	104.00	3	105.33	103.00	0	14,750	0.00%
2022/03/02	9	102.17	10	102.70	103.50	-1	14,986	-0.01%
2022/03/01	2	102.50	5	103.10	103.50	-3	15,294	-0.02%
2022/02/25	3	101.00	6	101.75	100.50	-3	15,771	-0.02%
2022/02/24	30	100.51	22	100.75	99.40	8	16,240	0.05%
2022/02/23	11	102.32	13	103.27	104.00	-2	16,640	-0.01%
2022/02/22	41	103.10	31	103.29	102.50	10	17,811	0.06%
2022/02/21	69.2	108.22	47	108.63	106.00	22.2	18,081	0.12%
2022/02/18	4	107.38	22	107.95	109.00	-18	17,897	-0.10%
2022/02/17	13	106.54	19	107.21	107.00	-6	18,019	-0.03%
2022/02/16	12	107.00	14	107.93	107.00	-2	18,175	-0.01%
2022/02/15	39	107.69	41	107.98	105.00	-2	18,300	-0.01%
2022/02/14	38	104.47	44	105.31	106.00	-6	18,441	-0.03%
2022/02/11	20	105.40	27	105.33	105.00	-7	18,444	-0.04%
2022/02/10	16	101.84	24	102.48	103.00	-8	18,668	-0.04%
2022/02/09	21	103.19	18	103.53	103.00	3	19,384	0.02%
2022/02/08	46	101.93	44	101.77	102.00	2	19,523	0.01%
2022/02/07	6	92.77	13	93.47	95.00	-7	19,910	-0.04%
2022/01/26	13	90.11	17	90.59	90.50	-4	20,923	-0.02%
2022/01/25	50	91.90	33	92.37	89.50	17	22,423	0.08%
2022/01/24	15	86.68	32	88.34	91.30	-17	22,697	-0.07%
2022/01/21	5	88.80	5	89.46	88.70	0	23,536	0.00%
2022/01/20	7	89.49	6	89.95	90.30	1	24,081	0.00%
2022/01/19	15	90.79	10	91.32	90.40	5	24,609	0.02%
2022/01/18	4	92.60	2	91.85	92.40	2	25,087	0.01%
2022/01/17	4	90.35	10	91.32	92.00	-6	25,652	-0.02%
2022/01/14	5	88.98	2	89.30	89.30	3	26,174	0.01%
2022/01/13	3	90.67	3	90.73	90.60	0	27,169	0.00%
2022/01/12	1	94.20	5	93.30	92.70	-4	27,947	-0.01%
2022/01/11	4	95.45	1	94.10	93.70	3	28,558	0.01%
2022/01/10	1	95.90	3	97.23	98.60	-2	28,664	-0.01%
2022/01/07	10	96.64	2	95.40	95.00	8	28,617	0.03%
2022/01/06	11	100.18	7	100.50	100.50	4	28,343	0.01%
2022/01/05	11	101.73	5	100.50	102.00	6	28,453	0.02%
2022/01/04	2	105.75	2	107.00	104.00	0	28,502	0.00%
2022/01/03	10	106.05	8	106.31	105.50	2	28,716	0.01%
2021/12/30	1	107.00	1	108.00	107.00	0	28,796	0.00%
2021/12/29	6	106.92	8	106.69	107.00	-2	28,910	-0.01%
2021/12/28	9	108.06	6	108.25	108.00	3	29,134	0.01%
2021/12/27	1	109.50	3	108.83	109.00	-2	29,185	-0.01%
2021/12/24	11	110.73	3	111.33	107.50	8	29,287	0.03%
2021/12/23	0	0.00	6	111.17	111.50	-6	29,125	-0.02%
2021/12/22	23	110.11	18.7	111.01	108.00	4.3	29,022	0.01%
2021/12/21	18	108.28	22	108.86	108.00	-4	28,709	-0.01%
2021/12/20	3	104.00	4.1	105.38	105.00	-1.1	28,555	0.00%
2021/12/17	8	105.37	7	104.36	104.50	1	28,800	0.00%
2021/12/16	8	107.19	7	108.29	109.00	1	28,899	0.00%
2021/12/15	1	102.50	2	104.00	106.00	-1	28,763	0.00%
2021/12/14	4.2	103.35	1	102.50	102.50	3.2	28,719	0.01%
2021/12/13	16.5	105.74	18	106.25	106.00	-1.5	28,701	-0.01%
2021/12/10	6	105.83	3	105.17	105.00	3	28,726	0.01%
2021/12/09	21	110.24	14	109.96	109.00	7	28,660	0.02%
2021/12/08	11	111.27	20	111.78	112.00	-9	28,764	-0.03%
2021/12/07	34	111.69	17	112.56	110.00	17	28,852	0.06%
2021/12/06	16	111.94	16	112.53	113.00	0	28,486	0.00%
2021/12/03	33	112.61	89	112.07	111.50	-56	28,344	-0.20%
2021/12/02	29	108.90	24	109.63	107.00	5	27,818	0.02%
2021/12/01	7	109.79	10	111.05	110.50	-3	27,901	-0.01%
2021/11/30	66	110.36	18	108.69	110.50	48	28,112	0.17%
2021/11/29	12	101.92	13	104.31	106.00	-1	28,267	0.00%
2021/11/26	14	105.39	4	104.75	103.50	10	28,113	0.04%
2021/11/25	8	110.88	6	109.25	108.00	2	27,981	0.01%
2021/11/24	8	109.75	11	110.41	112.00	-3	27,809	-0.01%
2021/11/23	14	109.50	11	110.86	106.00	3	27,568	0.01%
2021/11/22	8.1	110.73	8.1	110.51	108.50	0	27,561	0.00%
2021/11/19	32.1	111.50	38.2	112.56	111.50	-6.2	27,864	-0.02%
2021/11/18	6	105.00	9	105.00	106.00	-3	27,212	-0.01%
2021/11/17	24	101.81	29	101.90	102.00	-5	27,315	-0.02%
2021/11/16	9	99.68	18	100.17	98.20	-9	27,667	-0.03%
2021/11/15	22	100.18	12	100.75	100.50	10	28,029	0.04%
2021/11/12	38	101.79	31	102.55	100.50	7	28,240	0.02%
2021/11/11	72.1	99.93	68	100.56	101.00	4.1	28,331	0.01%
2021/11/10	10	96.43	11	96.99	97.90	-1	28,092	0.00%
2021/11/09	65	98.34	81	98.41	98.00	-16	27,946	-0.06%
2021/11/08	94	101.21	106	99.98	99.20	-12	27,499	-0.04%	大賣/
2021/11/05	54	110.69	47	109.96	110.00	7	26,953	0.03%
2021/11/04	12	112.71	25.2	114.05	110.00	-13.2	26,808	-0.05%
2021/11/03	76	109.47	81	106.81	108.00	-5	26,125	-0.02%
2021/11/02	63	119.90	66.6	114.52	111.50	-3.6	25,206	-0.01%
2021/11/01	74	119.11	60	121.47	123.50	14	23,823	0.06%
2021/10/29	125	112.64	97.6	112.68	112.50	27.4	23,484	0.12%	大買/
2021/10/28	38	108.08	23	108.52	107.50	15	22,973	0.07%
2021/10/27	22	106.55	87	104.76	107.00	-65	22,734	-0.29%
2021/10/26	41	109.46	57	106.54	101.50	-16	22,334	-0.07%
2021/10/25	49	104.06	39	104.23	105.50	10	22,136	0.05%
2021/10/22	38	102.39	29	101.71	101.50	9	22,045	0.04%
2021/10/21	23	100.70	39	101.88	100.50	-16	22,333	-0.07%
2021/10/20	104	96.81	23	98.07	96.80	81	22,038	0.37%	大買/
2021/10/19	65	97.04	71	101.02	101.50	-6	22,139	-0.03%
2021/10/18	42	93.90	49	92.76	92.60	-7	21,900	-0.03%
2021/10/15	16	91.66	18	92.10	91.40	-2	22,556	-0.01%
2021/10/14	7	88.71	8	89.46	89.00	-1	23,483	0.00%
2021/10/13	25	89.48	10	88.45	87.40	15	23,748	0.06%
2021/10/12	1	93.50	1	94.30	93.30	0	24,108	0.00%
2021/10/08	9	92.49	25	92.28	94.00	-16	24,790	-0.06%
2021/10/07	8	89.01	12	89.21	89.50	-4	25,392	-0.02%
2021/10/06	2	86.45	1	86.80	86.20	1	25,823	0.00%
2021/10/05	9	84.27	26	84.33	86.50	-17	26,290	-0.06%
2021/10/04	18.2	84.05	22	84.87	81.10	-3.8	26,522	-0.01%
2021/10/01	20	85.12	12	84.39	84.10	8	26,890	0.03%
2021/09/30	19	89.87	20	90.34	89.30	-1	27,668	0.00%
2021/09/29	13	88.82	3	88.93	87.70	10	28,122	0.04%
2021/09/28	18	93.25	2	94.20	91.80	16	28,938	0.06%
2021/09/27	11	94.85	6	95.12	94.60	5	29,581	0.02%
2021/09/24	13	95.91	18	96.26	95.00	-5	30,007	-0.02%
2021/09/23	24	95.03	30	94.63	95.40	-6	30,217	-0.02%
2021/09/22	12	90.33	5	90.96	90.20	7	30,320	0.02%
2021/09/17	5	91.02	12	91.71	92.30	-7	31,093	-0.02%
2021/09/16	7	91.64	4	90.45	90.40	3	31,844	0.01%
2021/09/15	7	90.20	13	90.67	92.30	-6	32,181	-0.02%
2021/09/14	11	92.12	11	92.97	91.70	0	32,862	0.00%
2021/09/13	13	94.42	3	96.57	92.30	10	33,164	0.03%
2021/09/10	21	91.65	36	93.40	94.90	-15	33,443	-0.04%
2021/09/09	0.2	91.60	11	92.35	93.90	-10.8	34,291	-0.03%
2021/09/08	4	90.98	1	92.70	90.50	3	35,196	0.01%
2021/09/07	32	92.01	236	92.05	94.30	-204	35,488	-0.57%	大賣/鉅額交易
2021/09/06	21	99.01	57	99.13	94.50	-36	35,198	-0.10%
2021/09/03	26.3	97.56	26	98.13	98.50	0.3	34,882	0.00%
2021/09/02	62.4	102.83	43	101.92	100.50	19.4	34,527	0.06%
2021/09/01	2	108.00	3	108.83	111.00	-1	34,572	0.00%
2021/08/31	82	107.45	29	107.53	108.50	53	34,495	0.15%
2021/08/30	2	108.75	3	109.67	110.00	-1	34,408	0.00%
2021/08/27	14	106.86	7	106.43	106.50	7	34,340	0.02%
2021/08/26	7	112.57	7.8	112.87	111.50	-0.8	34,147	0.00%
2021/08/25	12	114.58	9.4	113.81	113.00	2.7	34,077	0.01%
2021/08/24	56	109.18	56	108.08	107.50	0	33,308	0.00%
2021/08/23	29	108.52	23	107.35	106.00	6	32,775	0.02%
2021/08/20	20	102.68	43	103.44	105.00	-23	32,351	-0.07%
2021/08/19	123	100.84	26	101.23	99.00	97	31,672	0.31%	大買/
2021/08/18	18	94.32	32	95.77	100.00	-14	31,083	-0.05%
2021/08/17	39	96.90	25	98.42	91.00	14	30,700	0.05%
2021/08/16	35	98.77	39.9	98.88	98.90	-4.9	30,369	-0.02%
2021/08/13	42	100.44	31	100.82	97.00	11	30,232	0.04%
2021/08/12	42	101.26	43	101.43	103.00	-1	30,107	0.00%
2021/08/11	22	99.41	9	99.31	97.60	13	29,975	0.04%
2021/08/10	24	99.33	33.1	100.09	101.00	-9.1	29,776	-0.03%
2021/08/09	43.1	102.68	31.1	102.77	100.50	12	29,579	0.04%
2021/08/06	30	104.92	39	105.41	108.50	-9	29,399	-0.03%
2021/08/05	114.1	107.69	15	109.47	108.50	99.1	29,282	0.34%	大買/
2021/08/04	21	113.07	20	114.05	113.00	1	29,279	0.00%
2021/08/03	24.1	113.98	19	113.24	113.50	5.1	29,284	0.02%
2021/08/02	13	107.58	20	108.35	111.50	-7	28,915	-0.02%
2021/07/30	23.3	105.74	18	106.00	102.50	5.3	28,598	0.02%
2021/07/29	26	106.85	29	107.31	107.00	-3	28,473	-0.01%
2021/07/28	311.2	103.55	626	104.83	104.50	-314.9	28,180	-1.12%	大買/大賣/鉅額交易
2021/07/27	230	116.28	81	118.07	114.50	149	27,765	0.54%	大買/鉅額交易
2021/07/26	83.1	116.39	86	116.30	115.50	-2.9	27,020	-0.01%
2021/07/23	256.5	110.97	86	111.70	110.00	170.5	26,312	0.65%	大買/鉅額交易
2021/07/22	22	111.75	19	109.95	113.50	3	25,352	0.01%
2021/07/21	89.1	107.76	584	104.91	103.50	-494.9	25,114	-1.97%	大賣/鉅額交易
2021/07/20	612.1	107.57	114	105.43	108.50	498.1	24,422	2.04%	大買/大賣/鉅額交易
2021/07/19	19.1	101.26	12	102.83	100.00	7.1	23,783	0.03%
2021/07/16	41	99.95	44	100.67	102.50	-3	24,120	-0.01%
2021/07/15	50	95.72	58	96.17	100.00	-8	24,054	-0.03%
2021/07/14	71	101.44	46	100.92	98.10	25	23,919	0.10%
2021/07/13	33	110.88	39	110.19	109.00	-6	23,126	-0.03%
2021/07/12	43	102.89	33	101.19	105.50	10	22,646	0.04%
2021/07/09	50	96.24	54	96.72	96.00	-4	22,042	-0.02%
2021/07/08	44	94.99	51	96.16	94.80	-7	21,711	-0.03%
2021/07/07	36	94.06	36	94.99	93.60	0	21,344	0.00%
2021/07/06	44	91.33	50	92.03	92.60	-6	20,611	-0.03%
2021/07/05	57	93.72	35	92.56	90.50	22	20,264	0.11%
2021/07/02	13	82.78	28	83.89	87.60	-15	19,651	-0.08%
2021/07/01	50	82.44	47	81.69	79.70	3	19,370	0.02%
2021/06/30	18	83.83	44	83.33	86.20	-26	19,562	-0.13%
2021/06/29	24	80.10	19	80.55	78.70	5	19,614	0.03%
2021/06/28	84	80.71	50	80.95	79.60	34	19,407	0.18%
2021/06/25	35	79.51	53	79.85	81.80	-18	18,838	-0.10%
2021/06/24	12	74.02	10	74.40	74.40	2	18,163	0.01%
2021/06/23	32	72.26	51	72.80	74.50	-19	17,792	-0.11%
2021/06/22	3	66.80	7	68.71	69.90	-4	17,070	-0.02%
2021/06/21	19	68.84	14	67.84	66.20	5	16,679	0.03%
2021/06/18	24	67.79	20.1	68.12	68.90	3.9	16,156	0.02%
2021/06/17	41	64.08	68	64.80	65.20	-27	15,070	-0.18%
2021/06/16	8	60.71	29	60.74	61.00	-21	14,076	-0.15%
2021/06/15	5	57.56	1	57.30	57.80	4	13,617	0.03%
2021/06/11	0	0.00	14	56.47	56.50	-14	13,585	-0.10%
2021/06/10	0	0.00	6	56.80	57.00	-6	13,668	-0.04%
2021/06/09	20	57.22	24	57.30	56.50	-4	13,562	-0.03%
2021/06/08	12	54.74	1	54.50	54.80	11	13,053	0.08%
2021/06/07	3	52.43	25	52.50	53.40	-22	13,119	-0.17%
2021/06/04	10	53.59	6	54.32	54.00	4	13,221	0.03%
2021/06/03	12	53.16	3	53.33	53.50	9	13,225	0.07%
2021/06/02	9	54.03	32	54.87	52.90	-23	13,253	-0.17%
2021/06/01	6	52.57	1	51.90	52.00	5	12,855	0.04%
2021/05/31	2	51.10	1	50.70	51.20	1	12,919	0.01%
2021/05/28	10	49.68	9	50.63	50.60	1	13,004	0.01%
2021/05/27	8	48.38	2	48.70	48.35	6	13,181	0.05%
2021/05/26	0	0.00	1	47.25	48.40	-1	13,217	-0.01%
2021/05/25	10	47.99	0	0.00	47.85	10	13,317	0.08%
2021/05/24	9	46.24	2	46.55	46.25	7	13,390	0.05%
2021/05/21	53	45.98	2	45.05	46.15	51	13,538	0.38%
2021/05/20	2	43.80	0	0.00	43.85	2	13,616	0.01%
2021/05/19	8	44.29	14	44.91	45.60	-6	13,604	-0.04%
2021/05/18	0	0.00	1	42.55	43.55	-1	13,512	-0.01%
2021/05/14	6	44.98	0	0.00	43.95	6	13,471	0.04%
2021/05/13	5	42.00	5	42.50	44.00	0	13,381	0.00%
2021/05/12	0	0.00	6	43.61	43.50	-6	13,348	-0.04%
2021/05/11	0	0.00	1	46.70	46.60	-1	13,217	-0.01%
2021/05/10	3	51.60	0	0.00	51.10	3	13,093	0.02%
2021/05/07	3	52.97	2	52.65	53.60	1	13,597	0.01%
2021/05/05	1	52.40	3	52.43	50.90	-2	13,569	-0.01%
2021/05/04	3	52.50	1	56.00	52.40	2	13,623	0.01%
2021/05/03	7	55.76	3.5	56.79	55.50	3.5	13,697	0.03%
2021/04/29	6.2	59.39	0	0.00	59.00	6.2	13,737	0.05%
2021/04/28	4	60.58	0	0.00	60.50	4	13,804	0.03%
2021/04/27	10	61.02	3	60.30	60.20	7	13,935	0.05%
2021/04/26	5.5	62.31	0	0.00	62.70	5.5	13,805	0.04%
2021/04/23	1	62.50	4	63.10	62.40	-3	13,876	-0.02%
2021/04/22	10	62.86	3	64.87	60.50	7	13,695	0.05%
2021/04/21	14	61.63	28	61.61	61.70	-14	13,209	-0.11%
2021/04/20	12	59.33	28	60.16	59.50	-16	12,870	-0.12%
2021/04/19	0	0.00	12	56.00	56.70	-12	12,514	-0.10%
2021/04/16	1	56.10	1	55.30	56.00	0	12,781	0.00%
2021/04/15	1	55.40	0	0.00	55.40	1	12,871	0.01%
2021/04/14	4	55.80	0	0.00	55.40	4	12,979	0.03%
2021/04/12	7	57.24	1	57.00	57.10	6	13,235	0.05%
2021/04/09	9	59.70	0	0.00	58.60	9	13,439	0.07%
2021/04/08	17	60.60	24	60.43	60.70	-7	14,110	-0.05%
2021/04/07	55	59.03	40	59.23	59.60	15	14,202	0.11%
2021/04/06	33	58.07	47.1	58.40	59.60	-14.1	14,068	-0.10%
2021/04/01	22	55.60	11	55.66	54.50	11	13,793	0.08%
2021/03/30	7	54.03	0	0.00	54.00	7	15,208	0.05%
2021/03/29	0	0.00	4	54.90	54.60	-4	16,146	-0.02%
2021/03/26	0	0.00	40	52.50	53.70	-40	16,282	-0.25%
2021/03/25	2	52.65	0	0.00	52.20	2	16,368	0.01%
2021/03/19	5	54.00	8	55.00	54.60	-3	16,967	-0.02%
2021/03/12	1	52.70	1	52.70	53.10	0	18,159	0.00%
2021/03/10	41	51.41	10	52.20	51.40	31	18,268	0.17%
2021/03/05	0	0.00	2	52.00	51.30	-2	18,928	-0.01%
2021/03/03	3	52.50	3	53.90	54.10	0	19,614	0.00%
2021/03/02	28.1	55.70	31.7	55.11	53.90	-3.7	19,881	-0.02%
2021/02/26	2	55.10	9	54.09	54.00	-7	20,047	-0.03%
2021/02/25	2	54.90	2	55.05	54.60	0	21,355	0.00%
2021/02/24	2	55.00	0	0.00	55.00	2	22,443	0.01%
2021/02/23	1	54.60	6	56.17	55.00	-5	22,545	-0.02%
2021/02/22	1	53.60	2	54.85	54.40	-1	22,470	0.00%
2021/02/19	4	51.70	5	53.00	53.10	-1	22,464	0.00%
2021/02/17	0.1	51.30	0	0.00	51.80	0.1	23,384	0.00%
2021/02/05	2	49.00	2	48.90	48.90	0	23,516	0.00%
2021/02/03	0	0.00	10	51.50	50.60	-10	24,582	-0.04%
2021/02/01	3	49.00	0	0.00	49.00	3	24,991	0.01%
2021/01/29	50	53.02	27	51.44	50.50	23	24,939	0.09%
2021/01/28	0	0.00	2	52.00	51.20	-2	24,472	-0.01%
2021/01/25	0	0.00	15	53.40	53.30	-15	24,404	-0.06%
2021/01/22	10	50.90	0	0.00	51.60	10	24,222	0.04%
2021/01/21	0	0.00	1	52.60	51.00	-1	24,138	0.00%
2021/01/20	14	53.30	0	0.00	51.70	14	24,060	0.06%
2021/01/19	1	54.80	4	55.28	54.80	-3	23,846	-0.01%
2021/01/18	3	55.20	11	55.45	55.50	-8	23,821	-0.03%
2021/01/15	3	54.47	1	55.00	54.00	2	23,598	0.01%
2021/01/14	1	53.60	0	0.00	53.90	1	23,431	0.00%
2021/01/13	0	0.00	10	55.60	55.30	-10	23,327	-0.04%
2021/01/12	216	57.02	221	55.75	55.30	-5	23,246	-0.02%	大買/大賣/
2021/01/11	43	55.98	33	55.78	56.50	10	22,867	0.04%
2021/01/08	2	53.70	2	54.20	53.50	0	22,833	0.00%
2021/01/07	3	53.27	6	53.58	53.20	-3	23,230	-0.01%
2021/01/06	40	52.61	135	52.69	53.00	-95	23,313	-0.41%	大賣/
2021/01/05	8	53.78	14	54.49	54.70	-6	23,142	-0.03%
2021/01/04	26	55.35	16	56.61	54.70	10	23,109	0.04%
2020/12/31	79	54.31	105	54.40	54.10	-26	23,051	-0.11%	大賣/
2020/12/30	24	52.10	15	52.66	51.80	9	22,367	0.04%
2020/12/29	1	51.20	5	51.92	52.80	-4	22,044	-0.02%
2020/12/28	125	52.16	40	51.97	51.60	85	21,821	0.39%	大買/
2020/12/25	51	51.74	6	52.27	51.00	45	21,429	0.21%
2020/12/24	18	48.61	26	49.67	50.60	-8	20,612	-0.04%
2020/12/23	16	46.79	29	46.86	46.90	-13	19,511	-0.07%
2020/12/22	7	45.03	6	44.97	43.60	1	18,595	0.01%
2020/12/21	5	43.16	8	44.31	44.60	-3	18,505	-0.02%
2020/12/18	9	44.33	0	0.00	44.00	9	18,713	0.05%
2020/12/17	0	0.00	1	44.75	45.25	-1	18,690	-0.01%
2020/12/16	1	44.45	4	44.26	44.75	-3	18,660	-0.02%
2020/12/15	7	43.46	2	43.50	42.70	5	18,800	0.03%
2020/12/14	6	45.57	6	45.68	45.10	0	19,025	0.00%
2020/12/11	19	45.01	14	44.52	44.10	5	18,840	0.03%
2020/12/10	62	46.19	64	46.90	45.80	-2	18,653	-0.01%
2020/12/09	11	46.51	21	46.20	45.95	-10	18,353	-0.05%
2020/12/08	1	44.75	9	44.84	44.95	-8	17,978	-0.04%
2020/12/07	5	44.62	7	44.95	44.30	-2	17,988	-0.01%
2020/12/04	2	44.50	3	45.12	44.30	-1	17,926	-0.01%
2020/12/03	18	44.62	23	44.89	44.35	-5	17,860	-0.03%
2020/12/02	13	45.17	11	45.34	44.70	2	17,857	0.01%
2020/12/01	12	43.95	14	44.71	45.80	-2	17,637	-0.01%
2020/11/30	13	44.83	5	45.45	44.60	8	17,461	0.05%
2020/11/27	6	44.44	29	43.85	45.15	-23	17,327	-0.13%
2020/11/26	11	43.10	33.5	43.26	43.65	-22.5	17,355	-0.13%
2020/11/25	13	42.89	19	42.67	42.40	-6	17,154	-0.03%
2020/11/24	35	44.81	36	44.81	43.20	-1	17,057	-0.01%
2020/11/23	57	42.97	114	43.64	44.40	-57	16,399	-0.35%	大賣/
2020/11/20	2	39.90	7	40.26	40.40	-5	16,776	-0.03%
2020/11/19	4	38.98	2	39.28	39.00	2	16,927	0.01%
2020/11/18	2	39.73	4	39.93	39.55	-2	17,618	-0.01%
2020/11/17	88	40.46	7	40.44	39.50	81	18,922	0.43%
2020/11/16	18	40.52	187	40.17	41.35	-169	21,270	-0.79%	大賣/鉅額交易
2020/11/13	18	38.64	24	38.80	38.70	-6	21,508	-0.03%
2020/11/12	113	38.81	48	37.97	38.15	65	21,713	0.30%	大買/
2020/11/11	17	40.42	26	40.09	40.35	-9	21,395	-0.04%
2020/11/10	40	38.67	63	38.59	38.05	-23	20,909	-0.11%
2020/11/09	36	38.78	72	38.67	39.00	-36	20,791	-0.17%
2020/11/06	13	38.15	6	38.26	37.65	7	20,707	0.03%
2020/11/05	27	38.05	13	37.94	37.90	14	20,769	0.07%
2020/11/04	12	36.59	4	36.86	37.00	8	20,901	0.04%
2020/11/03	41	35.95	22.5	36.13	36.90	18.5	21,491	0.09%
2020/11/02	9	35.59	3	35.72	35.30	6	22,085	0.03%
2020/10/30	12	36.27	2.2	36.84	36.05	9.8	22,205	0.04%
2020/10/29	7	36.64	14	36.86	37.20	-7	22,509	-0.03%
2020/10/28	8	38.03	2	38.65	37.55	6	22,554	0.03%
2020/10/27	6	38.33	5	38.37	38.45	1	22,538	0.00%
2020/10/26	7	38.38	19	38.45	38.10	-12	22,623	-0.05%
2020/10/23	1	38.05	3	38.15	38.15	-2	22,541	-0.01%
2020/10/22	5	37.46	10	37.70	37.80	-5	22,637	-0.02%
2020/10/21	9	37.33	5	37.53	37.40	4	22,620	0.02%
2020/10/20	6	36.95	0	0.00	36.75	6	22,601	0.03%
2020/10/19	4	37.06	5	37.19	37.15	-1	22,594	0.00%
2020/10/16	14	38.01	5	38.58	36.80	9	22,574	0.04%
2020/10/15	35	39.42	17	39.60	39.00	18	22,229	0.08%
2020/10/14	3	38.92	3	38.80	38.70	0	21,642	0.00%
2020/10/13	2	38.38	4	38.69	38.30	-2	21,478	-0.01%
2020/10/12	7	38.18	12	38.26	38.30	-5	21,336	-0.02%
2020/10/08	13	38.24	18	38.87	37.95	-5	21,233	-0.02%
2020/10/07	5	38.14	50	38.20	38.40	-45	21,039	-0.21%
2020/10/06	2	37.43	4	37.74	37.45	-2	20,941	-0.01%
2020/10/05	4	36.46	8	36.74	36.90	-4	21,030	-0.02%
2020/09/30	2	35.95	6	36.23	36.30	-4	21,064	-0.02%
2020/09/29	4	36.01	2	36.25	35.75	2	21,134	0.01%
2020/09/28	2	35.38	4	35.80	35.45	-2	21,083	-0.01%
2020/09/25	56	35.59	51	36.44	34.95	5	21,098	0.02%
2020/09/24	45	35.41	2	36.45	35.30	43	21,089	0.20%
2020/09/23	30	37.81	31	37.94	37.10	-1	21,179	0.00%
2020/09/22	6	37.48	13	37.48	37.05	-7	20,890	-0.03%
2020/09/21	4	37.59	3	38.05	37.40	1	20,794	0.00%
2020/09/18	13	38.13	8	38.11	37.60	5	20,814	0.02%
2020/09/17	38	37.67	92	38.06	38.20	-54	20,556	-0.26%
2020/09/16	1	36.25	5	36.62	36.40	-4	20,061	-0.02%
2020/09/15	1	36.10	1	36.60	35.90	0	19,992	0.00%
2020/09/14	12	36.17	17	35.84	36.10	-5	20,063	-0.02%
2020/09/11	5	35.00	5	34.77	34.65	0	20,003	0.00%
2020/09/10	3	36.93	1	37.10	36.20	2	19,836	0.01%
2020/09/09	23	35.75	25	36.29	36.40	-2	19,777	-0.01%
2020/09/08	5	35.95	5	36.29	35.90	0	19,786	0.00%
2020/09/07	26	36.43	3	36.55	35.70	23	19,811	0.12%
2020/09/04	10	36.07	5	36.43	36.75	5	19,837	0.03%
2020/09/03	57.2	37.82	3	38.65	37.40	54.2	19,855	0.27%
2020/09/02	8.1	37.91	8	37.97	38.00	0.1	19,694	0.00%
2020/09/01	8	37.69	81	38.19	38.55	-73	19,779	-0.37%
2020/08/31	25	37.10	8.9	37.24	36.70	16.1	19,408	0.08%
2020/08/28	19	37.48	21	37.76	37.40	-2	19,647	-0.01%
2020/08/27	67	37.66	14	37.74	37.35	53	20,272	0.26%
2020/08/26	72	39.84	87	40.23	38.40	-15	19,892	-0.08%
2020/08/25	36	38.64	14	38.51	38.40	22	18,326	0.12%
2020/08/24	38	37.83	47	38.26	39.00	-9	17,887	-0.05%
2020/08/21	94.4	38.40	52	39.24	37.95	42.4	17,062	0.25%
2020/08/20	127	37.29	142	37.50	38.75	-15	15,582	-0.10%	大買/大賣/
2020/08/19	23	36.34	29	35.63	36.85	-6	12,641	-0.05%
2020/08/18	0	0.00	14	32.61	33.50	-14	11,930	-0.12%
2020/08/17	8	31.71	41	31.84	32.00	-33	11,501	-0.29%
2020/08/14	0	0.00	6	30.42	30.45	-6	11,271	-0.05%
2020/08/13	17	30.30	19	30.65	30.05	-2	11,222	-0.02%
2020/08/12	8	29.69	9	29.93	29.90	-1	11,049	-0.01%
2020/08/11	38	30.27	12	29.90	29.80	26	10,944	0.24%
2020/08/10	21	30.91	4	31.15	30.40	17	10,915	0.16%
2020/08/07	22	31.65	21	31.90	32.40	1	10,682	0.01%
2020/08/06	9	32.01	39	31.67	32.65	-30	10,058	-0.30%
2020/08/05	16	29.58	8	29.75	29.70	8	9,412	0.08%
2020/08/04	42	30.34	6	30.23	28.80	36	9,278	0.39%
2020/08/03	2	29.95	6	30.07	29.70	-4	8,947	-0.04%
2020/07/31	4	29.10	4	29.40	29.35	0	8,858	0.00%
2020/07/30	0	0.00	10	29.28	29.55	-10	8,845	-0.11%
2020/07/29	0	0.00	6	28.20	28.40	-6	8,775	-0.07%
2020/07/28	9	28.04	1	28.80	27.40	8	8,775	0.09%
2020/07/27	2	28.10	10	28.54	28.55	-8	8,632	-0.09%
2020/07/24	7	28.12	6	28.65	27.95	1	8,703	0.01%
2020/07/23	0	0.00	2	28.75	28.55	-2	8,690	-0.02%
2020/07/22	0	0.00	2	28.50	28.45	-2	8,692	-0.02%
2020/07/21	1	27.80	14	27.65	27.85	-13	8,790	-0.15%
2020/07/20	3	26.63	2	26.80	26.90	1	9,037	0.01%
2020/07/17	8	27.43	0	27.05	27.05	8	9,148	0.09%
2020/07/16	2	28.10	3	28.20	28.05	-1	9,131	-0.01%
2020/07/15	7	28.86	2	29.30	28.65	5	9,100	0.05%
2020/07/14	12	29.78	4	30.40	29.35	8	9,016	0.09%
2020/07/13	0	0.00	10	29.76	30.15	-10	8,848	-0.11%
2020/07/10	4	29.11	1	30.00	28.95	3	8,720	0.03%
2020/07/08	4	29.30	6	29.68	29.45	-2	8,462	-0.02%
2020/07/06	3	28.90	3	29.10	29.20	0	8,298	0.00%
2020/07/03	13	29.42	5	30.46	29.10	8	8,235	0.10%
2020/07/02	0	0.00	23.4	29.80	29.80	-23.4	8,010	-0.29%
2020/07/01	5	28.57	2	28.80	28.50	3	7,748	0.04%
2020/06/30	3	28.08	5	28.38	28.30	-2	7,703	-0.03%
2020/06/29	4	28.24	0	0.00	27.85	4	7,753	0.05%
2020/06/24	1	29.10	12	29.02	29.20	-11	7,613	-0.14%
2020/06/23	7	28.21	6	28.45	28.15	1	7,535	0.01%
2020/06/22	4	28.50	3	29.00	28.60	1	7,503	0.01%
2020/06/19	7	28.78	4	29.41	28.30	3	7,478	0.04%
2020/06/18	0	0.00	1	28.80	28.80	-1	7,303	-0.01%
2020/06/17	0	0.00	2	28.65	28.60	-2	7,261	-0.03%
2020/06/16	4	28.50	7	28.87	28.35	-3	7,218	-0.04%
2020/06/15	22	28.74	3	28.88	28.05	19	7,204	0.26%
2020/06/12	1	28.10	15	29.30	29.65	-14	7,134	-0.20%
2020/06/11	29	29.46	22	29.81	29.20	7	7,085	0.10%
2020/06/10	18	29.35	41	29.27	30.00	-23	6,942	-0.33%
2020/06/09	19	28.24	8	28.33	28.30	11	6,772	0.16%
2020/06/08	41	30.07	34	30.15	29.10	7	6,677	0.10%
2020/06/05	22.1	28.95	51	29.25	29.10	-28.9	6,346	-0.46%
2020/06/04	60	28.94	56	29.18	29.30	4	6,172	0.06%
2020/06/03	100	28.38	88	28.52	28.95	12	5,701	0.21%
2020/06/02	13	26.13	25	26.39	27.00	-12	4,644	-0.26%
2020/06/01	4	24.74	20.8	24.42	24.60	-16.8	4,304	-0.39%
2020/05/29	8	24.04	2	24.40	23.70	6	4,277	0.14%
2020/05/28	6	24.48	2	24.50	24.50	4	4,262	0.09%
2020/05/27	10	24.80	6	24.62	24.80	4	4,245	0.09%
2020/05/26	2	24.15	4	24.38	24.15	-2	4,214	-0.05%
2020/05/25	2	23.40	2	23.60	24.05	0	4,203	0.00%
2020/05/22	2	23.95	5	24.05	23.95	-3	4,188	-0.07%
2020/05/21	32	24.38	4	24.70	24.60	28	4,164	0.67%
2020/05/19	0	0.00	5	23.74	23.80	-5	4,052	-0.12%
2020/05/18	4	22.60	4	22.83	23.00	0	3,999	0.00%
2020/05/15	11	23.32	36	23.68	23.25	-25	3,969	-0.63%
2020/05/14	9	24.20	11	24.18	24.20	-2	3,846	-0.05%
2020/05/13	2	24.70	2	24.90	25.00	0	3,803	0.00%
2020/05/12	7	25.10	14	25.34	25.10	-7	3,793	-0.18%
2020/05/11	2	25.50	5	25.70	25.55	-3	3,765	-0.08%
2020/05/08	4	25.05	6	25.22	24.90	-2	3,709	-0.05%
2020/05/07	2	24.65	2	25.00	24.95	0	3,674	0.00%
2020/05/06	21	25.01	9	25.29	25.05	12	3,624	0.33%
2020/05/05	4	25.25	9	25.14	25.40	-5	3,573	-0.14%
2020/05/04	4	23.85	6	24.35	24.40	-2	3,499	-0.06%
2020/04/30	4	24.60	3	24.78	24.55	1	3,499	0.03%
2020/04/29	27	24.60	9	24.79	24.40	18	3,496	0.51%
2020/04/28	20	24.02	11	24.13	24.15	9	3,405	0.26%
2020/04/27	4	23.65	9	23.84	23.85	-5	3,390	-0.15%
2020/04/24	6	23.82	6	24.18	23.70	0	3,331	0.00%
2020/04/23	48	24.15	18	24.43	24.05	30	3,179	0.94%
2020/04/22	1	23.05	17	22.58	23.20	-16	2,893	-0.55%
2020/04/21	10	21.71	2	22.10	21.45	8	2,794	0.29%
2020/04/20	0	0.00	3	22.00	22.00	-3	2,755	-0.11%
2020/04/16	3	21.15	2	21.35	21.50	1	2,717	0.04%
2020/04/14	1	20.95	0	0.00	20.95	1	2,702	0.04%
2020/04/10	0	0.00	1	19.95	20.20	-1	2,706	-0.04%
2020/04/09	0	0.00	1	20.10	20.00	-1	2,796	-0.04%
2020/04/08	2.2	19.68	0	0.00	20.10	2.2	2,779	0.08%
2020/04/01	6	18.82	2	19.10	19.10	4	2,806	0.14%
2020/03/31	3	19.33	7	19.38	19.15	-4	2,982	-0.13%
2020/03/30	2	17.20	3	17.95	18.45	-1	2,957	-0.03%
2020/03/27	3	18.00	0	0.00	17.95	3	2,943	0.10%
2020/03/26	6	18.15	0	0.00	18.20	6	2,953	0.20%
2020/03/25	0	0.00	0.7	18.25	18.25	-0.7	3,134	-0.02%
2020/03/24	0	0.00	6	16.27	16.60	-6	3,084	-0.19%
2020/03/23	0.2	15.00	2	15.55	15.10	-1.8	3,066	-0.06%
2020/03/20	1.2	14.75	9	14.77	15.05	-7.9	3,060	-0.26%
2020/03/19	8	13.98	6	13.87	13.70	2	3,048	0.07%
2020/03/18	4	15.30	0	0.00	15.20	4	2,956	0.14%
2020/03/17	5	16.19	1	17.20	16.15	4	2,896	0.14%
2020/03/16	19.1	18.36	6	18.27	17.90	13.1	2,799	0.47%
2020/03/13	13.1	19.50	6	20.00	19.85	7.1	2,724	0.26%
2020/03/12	17.1	22.00	2	22.50	21.65	15.1	2,651	0.57%
2020/03/11	12.1	24.21	2	24.55	23.95	10.1	2,615	0.38%
2020/03/10	0	0.00	4	24.50	24.75	-4	2,605	-0.15%
2020/03/09	13	24.50	0	0.00	24.05	13	2,601	0.50%
2020/03/06	3	25.40	0	0.00	25.40	3	2,586	0.12%
2020/03/04	0	0.00	4	25.63	25.65	-4	2,653	-0.15%
2020/03/03	0	0.00	2	25.15	25.10	-2	2,651	-0.08%
2020/03/02	1.1	23.45	3	24.43	24.50	-2	2,640	-0.07%
2020/02/27	19	24.75	2	25.90	24.30	17	2,625	0.65%
2020/02/26	2	25.70	7	25.46	25.60	-5	2,597	-0.19%
2020/02/24	1	24.85	1	25.05	24.90	0	2,563	0.00%
2020/02/19	0	0.00	3	25.10	25.15	-3	2,556	-0.12%
2020/02/18	10	25.15	1	25.25	25.00	9	2,558	0.35%
2020/02/17	3	24.90	0	0.00	24.80	3	2,550	0.12%
2020/02/14	0	0.00	0.5	24.65	24.75	-0.5	2,558	-0.02%
2020/02/13	4	24.88	2	25.25	24.65	2	2,571	0.08%
2020/02/11	3	24.48	2	24.70	24.50	1	2,553	0.04%
2020/02/10	10	23.51	12	23.77	24.15	-2	2,540	-0.08%
2020/02/07	5	23.88	1	23.80	23.80	4	2,546	0.16%
2020/02/06	2	23.95	8	24.11	24.25	-6	2,544	-0.24%
2020/02/05	5	23.34	3	23.65	23.25	2	2,533	0.08%
2020/02/04	4	22.85	8	22.99	23.15	-4	2,556	-0.16%
2020/02/03	4.2	22.16	2	22.20	22.20	2.2	2,673	0.08%
2020/01/31	0.2	24.00	0	0.00	24.00	0.2	2,653	0.01%
2020/01/30	4.1	24.77	0	0.00	24.65	4.1	2,631	0.16%
2020/01/17	1	27.55	1	27.70	27.55	0	2,596	0.00%
2020/01/16	2	27.60	3	27.77	27.80	-1	2,616	-0.04%
2020/01/15	0	0.00	3	27.80	27.85	-3	2,687	-0.11%
2020/01/14	0	0.00	0.7	27.00	27.10	-0.7	2,655	-0.03%
2020/01/13	0	0.00	3	26.82	26.95	-3	2,650	-0.11%
2020/01/10	6.2	26.50	0	0.00	26.50	6.2	2,656	0.23%
2020/01/09	2	26.70	2	26.85	26.85	0	2,658	0.00%
2020/01/08	4	27.03	0	0.00	26.55	4	2,780	0.14%
2020/01/07	15	27.63	1.1	27.60	27.50	14	2,827	0.49%
2020/01/06	6	27.87	6	28.02	28.25	0	2,859	0.00%
2020/01/03	7	27.91	7	27.99	28.25	0	2,842	0.00%
2020/01/02	1	28.00	4	28.03	27.80	-3	2,762	-0.11%
2019/12/31	1	27.70	2	27.70	27.70	-1	2,787	-0.04%
2019/12/30	1	28.05	1	28.00	28.00	0	2,797	0.00%
2019/12/27	0	0.00	7	28.24	28.35	-7	2,757	-0.25%
2019/12/26	5	28.10	32	27.98	28.30	-27	2,692	-1.00%
2019/12/25	1	26.65	64	27.40	27.80	-63	2,500	-2.52%
2019/12/24	1	26.55	0	0.00	26.55	1	2,413	0.04%
2019/12/23	9	27.03	2	26.90	26.90	7	2,423	0.29%
2019/12/20	63	28.00	32.5	27.94	27.50	30.5	2,391	1.28%
2019/12/19	0	0.00	2	26.75	26.65	-2	2,169	-0.09%
2019/12/18	2	26.48	0	0.00	26.65	2	2,210	0.09%
2019/12/17	1	26.60	4	26.68	26.65	-3	2,248	-0.13%
2019/12/16	1	26.35	8	26.30	26.50	-7	2,290	-0.31%
2019/12/13	3	25.88	2	26.15	25.90	1	2,324	0.04%
2019/12/12	3	26.05	5	26.10	26.00	-2	2,388	-0.08%
2019/12/10	0.2	25.65	0	0.00	25.65	0.2	2,822	0.01%
2019/12/09	2	25.90	2	26.05	25.85	0	2,870	0.00%
2019/12/06	14	25.98	21	26.04	26.05	-7	3,059	-0.23%
2019/12/05	1.1	25.85	18	26.02	25.90	-17	3,217	-0.53%
2019/12/04	1	25.85	7	25.74	25.90	-6	3,421	-0.18%
2019/12/03	4.3	25.39	3	25.52	25.35	1.3	3,454	0.04%
2019/12/02	2.1	25.42	0	0.00	25.35	2.1	3,517	0.06%
2019/11/29	2	26.48	0	0.00	26.15	2	3,555	0.06%
2019/11/28	4	27.19	2	27.33	27.10	2	3,565	0.06%
2019/11/22	5	26.95	6	27.03	26.95	-1	3,938	-0.03%
2019/11/21	7.1	26.81	7	26.85	26.70	0.1	4,018	0.00%
2019/11/20	2	27.00	0	0.00	26.85	2	4,079	0.05%
2019/11/18	2	26.90	2	26.85	27.15	0	4,240	0.00%
2019/11/14	0.1	26.70	0	0.00	26.80	0.1	4,487	0.00%
2019/11/13	1	26.65	0	0.00	26.60	1	4,489	0.02%
2019/11/12	3	26.58	4	26.89	26.90	-1	4,493	-0.02%
2019/11/11	2	26.93	0	0.00	26.90	2	4,505	0.04%
2019/11/08	7	27.49	12	27.48	27.65	-5	4,518	-0.11%
2019/11/07	0	0.00	7	27.25	27.45	-7	4,558	-0.15%
2019/11/06	13.1	27.53	5	27.74	27.35	8.1	4,571	0.18%
2019/11/05	1	27.70	0	0.00	27.80	1	4,572	0.02%
2019/11/04	3.1	27.85	1	28.00	27.80	2.1	4,603	0.05%
2019/11/01	5	28.19	1	28.15	28.15	4	4,607	0.09%
2019/10/31	19	29.10	13	29.82	28.70	6	4,584	0.13%
2019/10/30	1	28.95	9	28.94	29.00	-8	4,501	-0.18%
2019/10/29	6	28.43	5	28.62	28.40	1	4,579	0.02%
2019/10/28	0	0.00	2	28.48	28.35	-2	4,594	-0.04%
2019/10/25	5	28.57	1	28.40	28.35	4	4,620	0.09%
2019/10/24	2	28.85	2	29.05	28.90	0	4,621	0.00%
2019/10/23	8	29.15	9	29.14	29.05	-1	4,657	-0.02%
2019/10/22	1	28.35	1	28.70	28.40	0	4,591	0.00%
2019/10/21	1	28.45	0	0.00	28.40	1	4,629	0.02%
2019/10/18	1	28.35	1	28.40	28.70	0	4,679	0.00%
2019/10/17	3	28.43	0.1	28.35	28.35	2.9	4,729	0.06%
2019/10/15	5	27.17	10	28.09	28.30	-5	4,662	-0.11%
2019/10/14	2	27.48	5	27.59	27.45	-3	4,644	-0.06%
2019/10/09	2	26.53	2	26.83	27.00	0	4,911	0.00%
2019/10/08	1.1	27.03	0	0.00	26.85	1.1	5,187	0.02%
2019/10/07	8.5	27.24	2.4	27.25	27.25	6.1	5,396	0.11%
2019/10/04	3.1	27.89	2	28.10	27.65	1.1	5,404	0.02%
2019/10/02	3	28.38	1	28.45	28.45	2	5,517	0.04%
2019/10/01	3	28.88	1	28.90	28.90	2	5,508	0.04%
2019/09/27	10	29.49	1	29.35	29.15	9	5,527	0.16%
2019/09/26	5	30.11	3.2	30.33	30.05	1.8	5,525	0.03%
2019/09/25	2.2	29.64	2	30.00	29.75	0.2	5,529	0.00%
2019/09/24	3	30.23	3.9	30.43	30.15	-0.9	5,526	-0.02%
2019/09/23	2	30.48	17	30.65	30.35	-15	5,547	-0.27%
2019/09/12	1	27.80	5	28.08	27.95	-4	5,555	-0.07%
2019/09/11	9	28.00	0	0.00	27.65	9	5,550	0.16%
2019/09/10	3	28.33	6	28.65	28.35	-3	5,526	-0.05%
2019/09/09	14	28.18	14	28.69	28.20	0	5,567	0.00%
2019/09/06	15	29.17	12	29.45	28.60	3	5,543	0.05%
2019/09/05	8	28.66	5	28.97	28.50	3	5,199	0.06%
2019/09/04	0	0.00	1	28.50	28.70	-1	5,121	-0.02%
2019/09/03	8	28.63	5	28.70	28.90	3	5,107	0.06%
2019/09/02	0	0.00	14	28.30	29.00	-14	4,945	-0.28%
2019/08/30	8	27.73	2	27.90	27.35	6	4,867	0.12%
2019/08/29	0	0.00	2	27.95	27.95	-2	4,679	-0.04%
2019/08/28	2	28.25	0	0.00	27.70	2	4,637	0.04%
2019/08/27	4	27.66	3	27.65	27.70	1	4,575	0.02%
2019/08/26	3	26.75	4	26.83	26.90	-1	4,495	-0.02%
2019/08/23	18	27.63	9	27.59	27.45	9	4,454	0.20%
2019/08/22	11	27.09	8	27.21	27.05	3	4,329	0.07%
2019/08/21	0	0.00	8	26.86	26.75	-8	4,229	-0.19%
2019/08/20	3	26.60	3	26.75	26.50	0	4,192	0.00%
2019/08/19	7	26.17	9	26.36	26.25	-2	4,110	-0.05%
2019/08/16	5	25.96	0	0.00	25.80	5	4,037	0.12%
2019/08/15	2	25.75	5	26.00	26.15	-3	3,992	-0.08%
2019/08/13	5	25.75	1	25.75	25.75	4	3,863	0.10%
2019/08/12	2	25.30	9	25.25	25.95	-7	3,757	-0.19%
2019/08/06	4	22.80	4	23.00	24.00	0	3,791	0.00%
2019/08/05	2	24.05	1	24.10	23.70	1	3,887	0.03%
2019/08/02	5	24.68	0	0.00	24.50	5	3,916	0.13%
2019/08/01	2	25.35	0	0.00	25.35	2	3,965	0.05%
2019/07/31	0	0.00	2	25.75	25.75	-2	3,999	-0.05%
2019/07/30	4	25.68	0	0.00	25.65	4	4,010	0.10%
2019/07/29	4	26.35	0	0.00	26.35	4	4,035	0.10%
2019/07/26	3	26.75	0	0.00	26.75	3	4,037	0.07%
2019/07/25	3	26.32	11	26.92	27.00	-8	4,028	-0.20%
2019/07/24	5	26.58	19	26.58	26.65	-14	3,979	-0.35%
2019/07/23	1	25.75	2	25.95	25.95	-1	3,926	-0.03%
2019/07/22	13	25.58	30	25.55	25.65	-17	3,953	-0.43%
2019/07/19	1	25.95	2	25.90	25.90	-1	3,971	-0.03%
2019/07/18	10	26.19	0	0.00	25.65	10	3,996	0.25%
2019/07/16	2	26.83	7	26.81	26.70	-5	4,076	-0.12%
2019/07/15	7	26.51	16	26.69	26.50	-9	4,108	-0.22%
2019/07/12	15	27.17	2	27.18	27.05	13	4,299	0.30%
2019/07/11	3	26.85	4	26.95	26.80	-1	4,408	-0.02%
2019/07/10	0	0.00	4	27.08	27.20	-4	4,515	-0.09%
2019/07/09	4	26.91	2	26.95	26.90	2	4,696	0.04%
2019/07/08	12	27.68	13	27.95	27.45	-1	5,160	-0.02%
2019/07/05	12	26.91	22	27.22	27.00	-10	5,857	-0.17%
2019/07/04	5	26.57	17	26.30	26.75	-12	5,700	-0.21%
2019/07/03	6	25.37	1	25.50	25.20	5	5,573	0.09%
2019/07/02	4	26.24	2	26.30	25.90	2	5,601	0.04%
2019/07/01	0	0.00	1	25.90	26.00	-1	5,601	-0.02%
2019/06/27	2	25.20	2	25.45	25.35	0	5,719	0.00%
2019/06/26	0	0.00	3	25.43	25.50	-3	5,737	-0.05%
2019/06/25	4	25.18	0	0.00	25.10	4	5,787	0.07%
2019/06/24	1	25.35	1	25.55	25.60	0	5,855	0.00%
2019/06/21	3	25.78	0	0.00	25.55	3	5,895	0.05%
2019/06/20	1	26.20	2	26.20	26.05	-1	5,935	-0.02%
2019/06/19	1	25.60	1	25.85	25.80	0	5,979	0.00%
2019/06/18	1	25.40	1	25.60	25.30	0	6,078	0.00%
2019/06/17	3	25.48	3	25.97	25.90	0	6,100	0.00%
2019/06/14	2	25.28	5	25.34	25.25	-3	6,083	-0.05%
2019/06/13	4	24.84	0	0.00	24.75	4	6,247	0.06%
2019/06/12	5	25.37	2	25.40	25.00	3	6,351	0.05%
2019/06/11	3	25.02	2	25.33	25.30	1	6,380	0.02%
2019/06/10	1	24.60	6	25.08	25.25	-5	6,416	-0.08%
2019/06/06	5	24.68	9	25.16	24.50	-4	6,437	-0.06%
2019/06/05	3	24.53	2	24.68	24.50	1	6,393	0.02%
2019/06/03	2	24.20	0	0.00	24.25	2	6,495	0.03%
2019/05/31	4	24.70	3	24.77	24.75	1	6,506	0.02%
2019/05/30	10	24.36	12	24.53	24.60	-2	6,532	-0.03%
2019/05/29	2	24.30	0	0.00	24.25	2	6,571	0.03%
2019/05/28	1	24.50	1	24.70	24.70	0	6,676	0.00%
2019/05/27	7	24.40	10	24.60	24.55	-3	6,765	-0.04%
2019/05/24	1	24.10	1	24.30	24.10	0	6,787	0.00%
2019/05/23	1	23.70	1	23.90	24.00	0	6,905	0.00%
2019/05/22	16	24.41	8	24.21	24.20	8	6,957	0.11%
2019/05/21	14	23.59	16	24.29	24.45	-2	7,021	-0.03%
2019/05/17	11	24.45	15	24.01	23.90	-4	7,294	-0.05%
2019/05/16	8	24.71	0	0.00	24.40	8	7,583	0.11%
2019/05/15	4	24.80	6	25.11	25.05	-2	7,709	-0.03%
2019/05/14	1	24.15	12	23.63	24.55	-11	8,016	-0.14%
2019/05/13	3	23.60	2	23.53	23.30	1	8,253	0.01%
2019/05/10	5	25.16	5	25.56	25.05	0	8,743	0.00%
2019/05/09	4	26.10	0	0.00	25.50	4	8,772	0.05%
2019/05/07	0	0.00	2	26.80	26.65	-2	8,903	-0.02%
2019/05/06	6	26.71	1	26.55	26.30	5	8,994	0.06%
2019/05/03	0	0.00	1	27.55	27.60	-1	9,300	-0.01%
2019/05/02	1	27.15	2	27.35	27.35	-1	9,345	-0.01%
2019/04/30	1	27.05	1	27.20	27.20	0	9,520	0.00%
2019/04/29	1	26.60	1	26.80	26.60	0	9,689	0.00%
2019/04/26	4	27.46	7	27.54	27.30	-3	9,797	-0.03%
2019/04/25	2	28.15	8	28.10	28.10	-6	10,130	-0.06%
2019/04/24	1	28.50	4	28.68	28.35	-3	10,373	-0.03%
2019/04/23	2	28.43	6	28.87	28.75	-4	10,579	-0.04%
2019/04/22	1	29.00	0	0.00	28.80	1	10,535	0.01%
2019/04/19	7	28.93	3	29.10	28.90	4	10,523	0.04%
2019/04/18	9	29.10	7.4	29.25	28.65	1.6	10,517	0.02%
2019/04/17	6	29.97	15	29.97	29.85	-9	10,458	-0.09%
2019/04/16	4	29.59	8	29.89	30.15	-4	10,576	-0.04%
2019/04/15	7	29.43	3	29.78	29.25	4	10,637	0.04%
2019/04/12	121	30.42	110	30.02	29.05	11	10,596	0.10%	大買/大賣/
2019/04/11	40	29.69	76	30.97	30.70	-36	10,145	-0.35%
2019/04/10	1	28.10	3	28.52	28.55	-2	9,180	-0.02%
2019/04/09	1	27.95	1	28.10	27.85	0	9,094	0.00%
2019/04/03	1	27.65	3	27.73	27.60	-2	9,079	-0.02%
2019/04/02	2	27.15	0	0.00	27.25	2	9,083	0.02%
2019/04/01	1	27.30	4	27.45	27.30	-3	9,101	-0.03%
2019/03/29	4	26.54	0	0.00	26.65	4	9,054	0.04%
2019/03/28	9	26.83	0	0.00	26.65	9	9,332	0.10%
2019/03/27	5	26.40	11	26.67	26.90	-6	9,489	-0.06%
2019/03/26	0	0.00	1	26.15	26.05	-1	9,577	-0.01%
2019/03/25	3	26.27	1	26.40	26.10	2	9,814	0.02%
2019/03/22	3	27.10	2	27.45	27.15	1	9,900	0.01%
2019/03/21	7	27.39	7	27.32	27.55	0	10,038	0.00%
2019/03/20	4	26.55	2	26.58	26.55	2	10,738	0.02%
2019/03/19	1	26.55	1	26.85	26.70	0	10,914	0.00%
2019/03/18	7	26.12	6	26.63	26.25	1	10,916	0.01%
2019/03/15	11	27.40	1	27.35	27.15	10	10,826	0.09%
2019/03/14	2	27.88	2	28.00	27.70	0	10,870	0.00%
2019/03/13	2	28.18	1	28.35	28.00	1	11,142	0.01%
2019/03/12	1	27.55	4	27.83	27.70	-3	11,336	-0.03%
2019/03/11	82	27.28	81	27.45	27.50	1	11,605	0.01%
2019/03/08	5	28.10	1	27.90	27.70	4	12,319	0.03%
2019/03/07	2	28.75	2	29.15	28.50	0	13,170	0.00%
2019/03/06	5	28.76	2	28.75	28.70	3	13,509	0.02%
2019/03/05	4	28.94	0	0.00	28.75	4	13,769	0.03%
2019/03/04	4	28.96	14	29.05	29.30	-10	13,904	-0.07%
2019/02/27	9	28.81	3	29.05	28.75	6	13,919	0.04%
2019/02/26	19	29.89	3	30.52	29.45	16	13,911	0.12%
2019/02/25	3	30.30	3	30.53	30.25	0	13,990	0.00%
2019/02/22	10	30.39	16	30.55	30.10	-6	14,172	-0.04%
2019/02/21	3	30.02	12	30.16	30.20	-9	14,153	-0.06%
2019/02/20	18	30.23	15	30.48	30.15	3	14,199	0.02%
2019/02/19	23	30.32	9	30.44	30.15	14	14,224	0.10%
2019/02/18	17	30.17	4	30.36	29.95	13	14,215	0.09%
2019/02/15	13	31.50	9	31.97	31.00	4	14,082	0.03%
2019/02/14	8	31.26	23	31.71	31.25	-15	13,848	-0.11%
2019/02/13	19	31.77	12	32.13	31.35	7	13,838	0.05%
2019/02/12	4	30.81	17	31.00	31.30	-13	13,648	-0.10%
2019/02/11	47	30.34	34	30.57	31.15	13	13,564	0.10%
2019/01/30	6	28.72	1	28.85	28.55	5	13,213	0.04%
2019/01/29	1	28.45	2	28.90	28.90	-1	13,385	-0.01%
2019/01/28	7	29.11	11	29.41	29.00	-4	13,834	-0.03%
2019/01/25	7	28.69	14	28.88	28.75	-7	14,039	-0.05%
2019/01/24	42	28.80	39	29.05	28.40	3	14,141	0.02%
2019/01/23	3	28.07	3	28.22	28.25	0	13,989	0.00%
2019/01/22	13	28.76	14	28.93	28.10	-1	14,086	-0.01%
2019/01/21	18	29.02	7	29.37	28.80	11	13,979	0.08%
2019/01/18	5	28.55	13	28.80	29.05	-8	13,906	-0.06%
2019/01/17	19	28.71	13	28.68	28.40	6	13,893	0.04%
2019/01/16	4	28.14	29	27.73	28.95	-25	13,553	-0.18%
2019/01/15	7	27.19	10	27.44	27.05	-3	13,306	-0.02%
2019/01/14	2	26.20	1	26.55	26.25	1	13,137	0.01%
2019/01/11	0	0.00	2	27.20	26.40	-2	13,213	-0.02%
2019/01/10	4	26.40	6	26.68	26.85	-2	13,196	-0.02%
2019/01/09	7	26.76	3	27.33	26.40	4	13,169	0.03%
2019/01/08	17	26.99	20	26.99	26.75	-3	13,080	-0.02%
2019/01/07	3	26.75	17	26.15	26.85	-14	12,900	-0.11%
2019/01/04	11	24.03	8	24.47	24.45	3	12,832	0.02%
2019/01/03	3	25.87	2	25.90	25.45	1	12,756	0.01%
2019/01/02	1	26.05	3	26.12	25.70	-2	12,860	-0.02%
2018/12/28	1	25.40	7	25.40	25.45	-6	12,985	-0.05%
2018/12/27	3	25.40	9	25.92	25.45	-6	13,109	-0.05%
2018/12/26	6	25.15	6	26.19	24.95	0	13,064	0.00%
2018/12/25	13	25.33	5	25.35	25.60	8	13,032	0.06%
2018/12/24	2	26.55	3	26.63	26.50	-1	12,977	-0.01%
2018/12/22	2	26.30	1	26.25	26.25	1	13,007	0.01%
2018/12/21	3	26.40	21	26.63	26.95	-18	13,020	-0.14%
2018/12/20	4	25.43	7	25.72	25.65	-3	12,743	-0.02%
2018/12/19	5	25.66	2	26.45	25.45	3	12,634	0.02%
2018/12/18	38	26.12	11	25.93	26.00	27	12,559	0.21%
2018/12/17	8	27.84	1	27.20	27.25	7	12,402	0.06%
2018/12/14	15	27.66	10	27.71	27.70	5	12,378	0.04%
2018/12/13	54	29.54	41	29.98	28.80	13	12,204	0.11%
2018/12/12	5	29.14	14	28.82	29.70	-9	11,430	-0.08%
2018/12/11	0	0.00	5	27.03	27.00	-5	11,257	-0.04%
2018/12/10	4	26.85	3	26.93	26.70	1	11,295	0.01%
2018/12/07	3	27.90	4	28.30	28.10	-1	11,245	-0.01%
2018/12/06	20	27.88	9	27.57	27.55	11	11,175	0.10%
2018/12/05	6	30.24	3	30.68	30.25	3	10,997	0.03%
2018/12/04	6	31.60	5	31.88	31.50	1	10,949	0.01%
2018/12/03	28	32.31	37	32.98	31.90	-9	10,750	-0.08%
2018/11/30	23	30.01	33	29.92	31.25	-10	10,080	-0.10%
2018/11/29	5	27.92	14	27.64	28.45	-9	9,212	-0.10%
2018/11/28	1	26.15	4	25.73	25.90	-3	8,915	-0.03%
2018/11/27	1	24.60	3	24.52	24.80	-2	8,751	-0.02%
2018/11/26	2	23.68	2	23.80	23.75	0	8,657	0.00%
2018/11/23	7	23.80	1	23.75	23.45	6	8,811	0.07%
2018/11/22	12	25.01	1	26.10	24.25	11	9,015	0.12%
2018/11/21	2	25.88	2	26.25	25.55	0	8,951	0.00%
2018/11/20	3	25.23	6	25.73	25.75	-3	8,885	-0.03%
2018/11/19	0	0.00	3	25.30	25.65	-3	8,898	-0.03%
2018/11/16	2	24.65	1	25.00	24.60	1	9,020	0.01%
2018/11/15	0	0.00	6	24.47	24.45	-6	9,163	-0.07%
2018/11/14	4	24.15	2	24.70	24.10	2	9,169	0.02%
2018/11/13	2	23.20	2	23.70	24.15	0	9,201	0.00%
2018/11/12	8	23.78	5	24.06	24.10	3	9,232	0.03%
2018/11/09	10	24.14	4	24.75	23.80	6	9,218	0.07%
2018/11/08	10	25.08	3	26.02	24.65	7	9,232	0.08%
2018/11/07	110	25.57	114	25.52	25.80	-4	9,204	-0.04%	大買/大賣/
2018/11/06	1	24.10	4	25.15	24.30	-3	9,220	-0.03%
2018/11/05	33	26.34	22	26.67	25.75	11	9,225	0.12%
2018/11/02	12	25.73	18	25.64	26.00	-6	8,734	-0.07%
2018/11/01	8	23.68	26	23.03	23.65	-18	8,434	-0.21%
2018/10/31	33	22.07	17	21.58	22.25	16	8,304	0.19%
2018/10/30	0	0.00	4	20.81	21.00	-4	8,139	-0.05%
2018/10/29	3	20.43	8	20.59	20.30	-5	8,095	-0.06%
2018/10/26	5	21.27	1	21.35	20.30	4	8,223	0.05%
2018/10/25	6	21.01	6	20.82	20.75	0	8,232	0.00%
2018/10/24	1	23.00	2	23.50	23.05	-1	8,230	-0.01%
2018/10/23	4	23.30	1	24.00	23.00	3	8,421	0.04%
2018/10/22	1	22.80	4	23.80	23.90	-3	8,524	-0.04%
2018/10/19	4	23.45	1	23.25	23.25	3	8,669	0.03%
2018/10/18	2	24.35	3	24.55	24.50	-1	8,841	-0.01%
2018/10/17	1	24.50	4	24.55	24.25	-3	8,960	-0.03%
2018/10/16	2	24.63	15	25.07	24.50	-13	9,063	-0.14%
2018/10/15	12	24.31	6	24.28	24.75	6	9,181	0.07%
2018/10/12	6	23.50	12	24.00	24.05	-6	9,501	-0.06%
2018/10/09	2	25.85	2	25.73	25.60	0	9,883	0.00%
2018/10/08	12	27.24	8	27.98	26.30	4	9,900	0.04%
2018/10/05	11	29.36	20	29.06	28.60	-9	9,810	-0.09%
2018/10/04	2	31.80	52	31.79	31.75	-50	9,787	-0.51%
2018/10/03	3	32.52	0	0.00	32.05	3	9,966	0.03%
2018/10/02	0	0.00	2	33.48	33.40	-2	10,174	-0.02%
2018/10/01	25	33.22	2	33.35	33.00	23	10,261	0.22%
2018/09/28	4	32.35	5	33.25	32.35	-1	10,444	-0.01%
2018/09/27	1	33.30	0	0.00	33.30	1	10,643	0.01%
2018/09/26	8	34.29	3	34.53	33.65	5	10,919	0.05%
2018/09/25	32	34.22	4	33.88	33.95	28	11,420	0.25%
2018/09/21	3	32.70	13	32.75	32.85	-10	11,721	-0.09%
2018/09/20	23	31.87	34	32.14	31.60	-11	11,692	-0.09%
2018/09/19	2	33.35	11	33.36	33.20	-9	11,730	-0.08%
2018/09/18	4	33.40	11	33.35	33.20	-7	11,875	-0.06%
2018/09/17	4	33.93	3	34.30	34.35	1	11,951	0.01%
2018/09/14	25	34.43	11	34.79	34.65	14	12,053	0.12%
2018/09/13	29	34.65	23	34.28	33.45	6	12,211	0.05%
2018/09/12	2	33.65	7	33.92	33.95	-5	12,365	-0.04%
2018/09/11	46	34.16	30	33.77	34.10	16	12,775	0.13%
2018/09/10	31	35.23	109	34.95	33.50	-78	12,938	-0.60%	大賣/
2018/09/07	4	37.25	34	36.93	37.20	-30	13,031	-0.23%
2018/09/06	9	38.82	4	39.25	38.20	5	13,277	0.04%
2018/09/05	2	39.75	0	0.00	39.70	2	13,695	0.01%
2018/09/04	12	40.18	6	39.93	40.35	6	14,177	0.04%
2018/09/03	106	40.79	32	38.82	38.80	74	14,395	0.51%	大買/
2018/08/31	4	41.25	2	41.63	41.65	2	14,562	0.01%
2018/08/30	18	41.54	8	41.84	41.85	10	14,713	0.07%
2018/08/29	41	41.39	17	40.88	40.90	24	14,755	0.16%
2018/08/28	8	39.08	2	39.40	39.00	6	14,992	0.04%
2018/08/27	25	39.31	16	39.37	39.60	9	15,665	0.06%
2018/08/24	5	37.29	5	37.81	38.35	0	16,260	0.00%
2018/08/23	25	38.91	9	38.71	37.90	16	16,866	0.09%
2018/08/22	45	39.10	17	39.03	39.20	28	17,355	0.16%
2018/08/21	43	36.99	64	37.20	37.20	-21	17,414	-0.12%
2018/08/20	38	35.90	75	36.48	36.05	-37	17,824	-0.21%
2018/08/17	60	38.42	9	37.77	37.05	51	18,015	0.28%
2018/08/16	52	37.67	10	37.84	37.80	42	18,146	0.23%
2018/08/15	13	38.09	10	37.79	37.40	3	18,284	0.02%
2018/08/14	3	37.78	13	38.86	39.20	-10	18,368	-0.05%
2018/08/13	20	38.46	11	39.03	37.45	9	18,516	0.05%
2018/08/10	52	41.77	12	41.70	41.00	40	18,671	0.21%
2018/08/09	3	44.77	3	45.07	44.70	0	18,662	0.00%
2018/08/08	5	45.55	1	45.70	44.60	4	19,369	0.02%
2018/08/07	7	45.06	11	45.30	45.30	-4	19,748	-0.02%
2018/08/06	7	44.54	0	0.00	44.50	7	19,966	0.04%
2018/08/03	1	44.65	11	44.72	45.10	-10	20,087	-0.05%
2018/08/02	14	44.78	2	44.15	43.25	12	20,151	0.06%
2018/08/01	18	46.43	102	47.22	46.35	-84	20,139	-0.42%	大賣/
2018/07/31	28	46.94	30	47.36	47.00	-2	20,239	-0.01%
2018/07/30	20	48.25	6	48.37	46.45	14	20,574	0.07%
2018/07/27	2	48.43	12	48.56	48.65	-10	20,620	-0.05%
2018/07/26	24	47.36	22	47.58	47.65	2	20,598	0.01%
2018/07/25	36	46.38	38	46.23	47.10	-2	20,590	-0.01%
2018/07/24	9	44.94	11	44.67	44.95	-2	20,477	-0.01%
2018/07/23	158	43.74	145	43.99	43.50	13	20,442	0.06%	大買/大賣/
2018/07/20	21	45.29	15	45.67	43.50	6	20,453	0.03%
2018/07/19	37	45.43	16	45.56	44.80	21	20,503	0.10%
2018/07/18	23	48.69	5	46.25	45.85	18	20,485	0.09%
2018/07/17	9	50.32	15	50.83	50.90	-6	20,276	-0.03%
2018/07/16	9	50.61	5	49.78	49.65	4	20,265	0.02%
2018/07/13	12	52.48	1	53.10	52.00	11	20,283	0.05%
2018/07/12	8	52.33	4	52.53	52.60	4	20,531	0.02%
2018/07/11	8	52.20	4	52.50	51.80	4	20,832	0.02%
2018/07/10	24	53.35	3	53.20	52.40	21	20,859	0.10%
2018/07/09	51	55.49	14	55.26	54.00	37	20,861	0.18%
2018/07/06	27	55.33	54	55.82	55.50	-27	20,896	-0.13%
2018/07/05	19	58.49	12	59.01	57.90	7	20,969	0.03%
2018/07/04	12	60.03	17	60.35	59.30	-5	20,875	-0.02%
2018/07/03	24	61.64	60	61.96	61.50	-36	20,903	-0.17%
2018/07/02	11	59.64	19	59.73	59.30	-8	20,719	-0.04%
2018/06/29	2	57.10	4	57.75	57.00	-2	20,522	-0.01%
2018/06/28	10	56.67	1	57.50	55.80	9	20,679	0.04%
2018/06/27	4	58.75	4	59.25	57.60	0	21,421	0.00%
2018/06/26	2	56.45	3	57.23	57.60	-1	21,661	0.00%
2018/06/25	8	57.36	21	57.53	56.70	-13	22,331	-0.06%
2018/06/22	13	58.85	19	58.96	58.40	-6	22,758	-0.03%
2018/06/21	79	58.42	63	58.65	57.80	16	22,747	0.07%
2018/06/20	48	59.49	57	60.08	57.60	-9	22,667	-0.04%
2018/06/19	12	57.60	31	57.46	57.00	-19	22,460	-0.08%
2018/06/15	34	61.03	6	61.67	59.50	28	22,427	0.12%
2018/06/14	89	60.30	85	60.87	59.60	4	22,244	0.02%
2018/06/13	41	62.15	10.1	63.20	58.70	30.9	21,992	0.14%
2018/06/12	53	62.16	55	63.23	65.10	-2	21,603	-0.01%
2018/06/11	72	60.70	0	0.00	60.00	72	21,153	0.34%
2018/06/08	0	0.00	3	61.43	59.60	-3	21,069	-0.01%
2018/06/07	2	60.10	11	59.92	59.80	-9	20,875	-0.04%
2018/06/06	3	60.80	0	0.00	60.60	3	20,827	0.01%
2018/06/05	8	64.34	47	64.88	60.60	-39	21,042	-0.19%
2018/06/04	20	67.24	33	68.07	64.40	-13	20,988	-0.06%
2018/06/01	2	63.35	5	64.52	66.60	-3	20,470	-0.01%
2018/05/31	13	64.11	11	63.96	60.60	2	19,774	0.01%
2018/05/30	11	61.34	10	61.90	61.20	1	19,175	0.01%
2018/05/29	0	0.00	2	58.00	57.20	-2	18,789	-0.01%
2018/05/28	2	54.00	3	55.83	56.70	-1	18,734	-0.01%
2018/05/25	3	51.10	9	53.00	53.80	-6	18,330	-0.03%
2018/05/24	0	0.00	1	52.60	51.80	-1	18,130	-0.01%
2018/05/22	11	51.69	2	52.35	50.70	9	17,897	0.05%
2018/05/21	4	51.10	0	0.00	50.60	4	17,741	0.02%
2018/05/18	53	54.98	50	52.00	52.10	3	17,470	0.02%
2018/05/17	2	57.20	8	58.68	57.30	-6	17,203	-0.03%
2018/05/16	12	59.41	16	59.69	58.20	-4	17,002	-0.02%
2018/05/15	21	57.31	24	57.80	59.10	-3	16,351	-0.02%
2018/05/14	110	53.08	113	52.91	53.80	-3	16,107	-0.02%	大買/大賣/
2018/05/11	4	50.98	4	51.75	50.60	0	15,878	0.00%
2018/05/10	4	53.30	3	53.00	52.60	1	15,750	0.01%
2018/05/09	18	51.90	17	52.16	51.10	1	15,652	0.01%
2018/05/08	0	0.00	3	53.80	51.60	-3	15,544	-0.02%
2018/05/07	17	52.57	16	52.73	54.00	1	15,424	0.01%
2018/05/04	6	51.00	18	50.71	51.00	-12	15,013	-0.08%
2018/05/03	6	48.57	2	48.35	48.50	4	14,859	0.03%
2018/05/02	21	49.41	0	0.00	48.10	21	15,094	0.14%
2018/04/30	4	50.35	9	49.50	50.50	-5	15,025	-0.03%
2018/04/26	89	47.27	37	47.57	47.80	52	15,154	0.34%
2018/04/24	0	0.00	67	45.62	47.75	-67	15,601	-0.43%
2018/04/23	6	49.05	3	49.85	47.65	3	15,674	0.02%
2018/04/20	2	48.65	16	50.36	50.00	-14	16,131	-0.09%
2018/04/19	15	49.44	7	49.34	49.90	8	16,878	0.05%
2018/04/18	16	48.24	16	48.67	49.05	0	16,811	0.00%
2018/04/17	10	50.48	0	0.00	47.55	10	16,604	0.06%
2018/04/16	5	53.54	10	53.44	52.70	-5	16,259	-0.03%
2018/04/13	0	0.00	2	53.10	54.60	-2	16,165	-0.01%
2018/04/12	3	55.43	3	55.90	55.90	0	16,055	0.00%
2018/04/11	11	55.31	1	54.10	57.30	10	16,235	0.06%
2018/04/10	1	52.40	13	54.15	52.40	-12	16,328	-0.07%
2018/04/09	4	57.08	3	57.90	54.00	1	16,599	0.01%
2018/04/03	11	51.02	31	51.79	55.50	-20	16,941	-0.12%
2018/04/02	13	50.47	0	0.00	50.60	13	16,618	0.08%
2018/03/31	17	49.97	13	50.44	49.80	4	16,814	0.02%
2018/03/30	12	50.74	16	51.02	49.50	-4	16,775	-0.02%
2018/03/29	20	47.09	27	47.36	48.35	-7	15,886	-0.04%
2018/03/28	14	46.35	22	46.96	46.50	-8	15,454	-0.05%
2018/03/27	21	44.18	31	45.26	46.40	-10	14,681	-0.07%
2018/03/26	11	40.49	13	41.30	42.20	-2	14,229	-0.01%
2018/03/23	8	39.90	2	39.63	39.50	6	14,181	0.04%
2018/03/22	4	41.88	4	42.49	41.00	0	14,100	0.00%
2018/03/21	4	41.79	0	0.00	42.00	4	13,843	0.03%
2018/03/16	8	40.28	8	40.19	39.60	0	13,452	0.00%
2018/03/15	2	39.50	0	0.00	39.70	2	13,402	0.01%
2018/03/14	23	40.75	21.1	40.74	40.30	1.9	13,392	0.01%
2018/03/13	11	40.29	0	0.00	39.85	11	13,261	0.08%
2018/03/12	38	40.30	22	40.33	40.20	16	13,267	0.12%
2018/03/09	9	40.48	0	0.00	39.40	9	13,276	0.07%
2018/03/08	68	39.38	31	39.51	40.65	37	13,007	0.28%
2018/03/07	31	38.80	47	38.47	37.80	-16	12,640	-0.13%
2018/03/06	15	38.02	30	37.70	37.75	-15	12,779	-0.12%
2018/03/02	20	39.45	1	39.05	39.10	19	13,869	0.14%
2018/03/01	5	38.20	25	38.95	39.40	-20	13,587	-0.15%
2018/02/27	2	37.96	1	38.30	37.00	1	13,458	0.01%
2018/02/23	33	37.79	11	37.72	37.65	22	13,544	0.16%
2018/02/22	2	34.83	0	0.00	35.65	2	13,578	0.01%
2018/02/21	35	35.05	3	35.60	35.50	32	13,554	0.24%
2018/02/12	0	0.00	1	33.60	33.90	-1	13,482	-0.01%
2018/02/09	0	0.00	13	30.80	31.85	-13	13,447	-0.10%
2018/02/08	10	33.50	1	33.90	33.20	9	13,354	0.07%
2018/02/07	15	34.89	4	34.33	34.60	11	13,440	0.08%
2018/02/06	0	0.00	64	33.03	32.35	-64	13,389	-0.48%
2018/02/05	1	35.65	1	35.85	35.80	0	13,266	0.00%
2018/02/02	5	36.54	3	36.85	36.30	2	13,266	0.02%
2018/02/01	4.1	36.39	10	37.00	36.60	-6	13,289	-0.04%
2018/01/31	5	36.77	5	37.28	36.45	0	13,308	0.00%
2018/01/30	1	37.00	0	0.00	36.90	1	13,336	0.01%
2018/01/29	7	38.62	3	38.83	38.25	4	13,305	0.03%
2018/01/26	4	37.68	11	38.48	38.95	-7	13,367	-0.05%
2018/01/25	11	38.95	8	40.16	37.90	3	13,386	0.02%
2018/01/24	9	38.65	10	38.88	38.70	-1	13,297	-0.01%
2018/01/23	6	39.03	1	39.85	38.30	5	13,411	0.04%
2018/01/22	4.1	39.86	3	39.97	39.40	1.1	13,872	0.01%
2018/01/19	7	39.31	14	39.79	39.90	-7	14,166	-0.05%
2018/01/18	24	39.55	4	39.76	38.90	20	13,806	0.14%
2018/01/17	18	38.75	26	38.95	39.70	-8	13,511	-0.06%
2018/01/16	25	37.99	27	38.11	38.55	-2	13,081	-0.02%
2018/01/15	28	36.33	211	35.50	38.10	-183	12,653	-1.45%	大賣/鉅額交易
2018/01/12	26	35.18	7	34.96	34.65	19	11,733	0.16%
2018/01/11	3	33.67	7	34.23	34.10	-4	11,646	-0.03%
2018/01/10	8	34.21	9	34.10	33.40	-1	11,639	-0.01%
2018/01/09	3	33.58	4	34.59	33.95	-1	11,694	-0.01%
2018/01/08	26	35.11	2	35.73	34.35	24	11,867	0.20%
2018/01/05	174	36.08	4	35.81	36.15	170	11,897	1.43%	大買/鉅額交易
2018/01/04	17	35.40	11	34.23	35.30	6	11,835	0.05%
2018/01/03	32	33.44	51.7	34.08	33.55	-19.7	11,730	-0.17%
2018/01/02	80	32.00	60	32.39	32.40	20	11,342	0.18%