強茂 (2481)-凱基-桃園券商分點個股進出

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
56.7
漲跌
▲0.4
漲幅
+0.71%
成交量
2,399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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/30	5	58.20	4	57.15	56.70	1	1,284	0.08%
2024/04/26	0	0.00	2	55.10	54.60	-2	1,264	-0.16%
2024/04/25	1	54.80	0	0.00	54.50	1	1,270	0.08%
2024/04/24	1.2	54.84	3	55.10	55.50	-1.8	1,283	-0.14%
2024/04/23	0	0.00	1	53.50	53.70	-1	1,372	-0.07%
2024/04/22	2.7	53.63	0	0.00	52.80	2.7	1,406	0.19%
2024/04/19	9.7	54.16	0	0.00	53.80	9.7	1,403	0.69%
2024/04/18	1	56.60	0	0.00	56.80	1	1,389	0.07%
2024/04/17	3	56.23	2	56.80	56.80	1	1,395	0.07%
2024/04/16	1.7	55.75	1	55.30	55.80	0.7	1,411	0.05%
2024/04/15	0.2	58.30	1	58.30	58.30	-0.8	1,390	-0.06%
2024/04/11	0	0.00	20	58.70	59.70	-20	1,380	-1.45%
2024/04/09	0	0.00	1	59.20	59.20	-1	1,436	-0.07%
2024/04/08	1	58.80	0	0.00	59.10	1	1,462	0.07%
2024/04/03	1	57.70	2	58.20	58.20	-1	1,459	-0.07%
2024/04/02	1	57.30	3	57.20	57.80	-2	1,479	-0.14%
2024/04/01	4	57.73	0	0.00	57.80	4	1,497	0.27%
2024/03/29	2.1	56.76	0	0.00	56.90	2.1	1,505	0.14%
2024/03/28	20	57.46	0	0.00	57.40	20	1,568	1.28%
2024/03/27	3	57.90	4	57.85	57.70	-1	1,591	-0.06%
2024/03/25	2	58.65	1.5	58.14	57.80	0.5	1,625	0.03%
2024/03/22	6.5	57.58	0	0.00	57.70	6.5	1,668	0.39%
2024/03/21	1	56.90	0	0.00	57.00	1	1,777	0.06%
2024/03/20	0	0.00	4	56.60	57.10	-4	2,165	-0.18%
2024/03/19	3.3	56.79	1	56.80	56.50	2.3	2,247	0.10%
2024/03/18	4.3	56.33	0	0.00	56.90	4.3	2,253	0.19%
2024/03/15	2.6	57.18	0	0.00	57.10	2.6	2,284	0.11%
2024/03/14	12.4	57.88	0	0.00	57.60	12.4	2,344	0.53%
2024/03/13	12.3	58.74	0	0.00	58.40	12.3	2,361	0.52%
2024/03/12	0.1	59.90	0	0.00	59.70	0.1	2,355	0.00%
2024/03/11	0	0.00	20	58.90	59.00	-20	2,378	-0.84%
2024/03/08	3	59.87	1	61.80	59.20	2	2,410	0.08%
2024/03/07	3	60.30	0	0.00	60.30	3	2,431	0.12%
2024/03/06	8	61.04	1	60.90	60.90	7	2,561	0.27%
2024/03/05	1	61.00	0	0.00	61.20	1	2,838	0.04%
2024/03/04	12	61.60	1	61.90	61.50	11	2,886	0.38%
2024/03/01	2	62.20	0	0.00	62.00	2	2,874	0.07%
2024/02/29	2	61.60	2	61.90	62.40	0	2,876	0.00%
2024/02/27	3	62.00	0	0.00	62.00	3	2,876	0.10%
2024/02/26	0	0.00	1	62.60	62.90	-1	2,878	-0.03%
2024/02/23	0	0.00	10	63.20	62.20	-10	2,878	-0.35%
2024/02/22	1	63.20	4	63.50	63.10	-3	2,893	-0.10%
2024/02/21	2	63.50	0	0.00	63.50	2	2,900	0.07%
2024/02/20	0	0.00	1	63.60	62.90	-1	2,896	-0.03%
2024/02/19	0	0.00	1	64.00	63.80	-1	2,891	-0.03%
2024/02/16	0	0.00	11	63.29	63.30	-11	2,896	-0.38%
2024/02/05	1	61.20	0	0.00	61.20	1	2,888	0.03%
2024/02/02	0.1	62.30	0	0.00	61.80	0.1	2,901	0.00%
2024/02/01	10	61.90	0	0.00	61.70	10	2,905	0.34%
2024/01/31	0.1	62.00	1	61.90	61.90	-1	2,903	-0.03%
2024/01/30	0	0.00	3	62.63	62.50	-3	2,888	-0.10%
2024/01/29	2	63.10	4.2	63.40	63.40	-2.2	2,880	-0.08%
2024/01/26	1	63.30	1	63.30	63.30	0	2,879	0.00%
2024/01/25	0	0.00	2	63.70	63.50	-2	2,885	-0.07%
2024/01/24	1	64.50	0	0.00	63.90	1	2,883	0.03%
2024/01/23	1.2	64.22	1	64.30	64.30	0.2	2,899	0.01%
2024/01/18	1	62.70	0	0.00	62.70	1	2,899	0.03%
2024/01/17	7	63.44	0	0.00	63.10	7	2,895	0.24%
2024/01/16	2	64.45	10	64.60	64.80	-8	2,802	-0.29%
2024/01/15	10	63.40	0	0.00	63.80	10	2,770	0.36%
2024/01/11	1	63.60	0	0.00	63.90	1	2,783	0.04%
2024/01/10	4	63.30	2	62.90	62.90	2	2,804	0.07%
2024/01/08	1	64.90	0	0.00	64.90	1	2,771	0.04%
2024/01/05	1	65.00	0	65.10	64.70	1	2,770	0.04%
2024/01/03	4	65.15	0	0.00	65.70	4	2,741	0.15%
2024/01/02	4	66.95	2	67.00	66.60	2	2,686	0.07%
2023/12/29	1	67.50	2	67.40	67.30	-1	2,646	-0.04%
2023/12/28	5	67.82	1	67.90	67.80	4	2,629	0.15%
2023/12/27	2	68.65	0.1	68.90	68.50	1.9	2,589	0.07%
2023/12/26	2	69.00	2	68.90	69.00	0	2,568	0.00%
2023/12/25	4.1	70.37	9	70.03	69.30	-4.9	2,552	-0.19%
2023/12/21	0	0.00	14	68.66	68.60	-14	2,460	-0.57%
2023/12/20	0	0.00	0.3	70.00	68.60	-0.3	2,439	-0.01%
2023/12/19	1	68.50	0	0.00	68.50	1	2,392	0.04%
2023/12/18	3.2	70.09	2.5	70.16	69.30	0.8	2,342	0.03%
2023/12/15	24.2	71.77	23	72.25	69.30	1.2	2,231	0.05%
2023/12/14	8	70.16	24.1	69.99	70.30	-16.1	1,847	-0.87%
2023/12/13	7	68.66	1	68.30	68.30	6	1,755	0.34%
2023/12/11	10.5	69.71	29	69.19	69.00	-18.5	1,776	-1.04%
2023/12/08	0	0.00	4	68.68	68.60	-4	1,714	-0.23%
2023/12/07	6	67.28	4	67.33	67.10	2	1,699	0.12%
2023/12/06	4	67.93	4	67.88	67.90	0	1,696	0.00%
2023/12/05	4	67.98	2	68.70	68.70	2	1,673	0.12%
2023/12/04	2	69.10	6	69.37	68.50	-4	1,630	-0.25%
2023/12/01	7	70.44	4	71.30	70.20	3	1,573	0.19%
2023/11/30	6.3	69.64	14	69.56	70.70	-7.7	1,431	-0.54%
2023/11/29	0	0.00	2.3	65.39	65.90	-2.3	1,156	-0.20%
2023/11/28	0	0.00	0.2	64.00	63.80	-0.2	1,104	-0.02%
2023/11/27	1	63.50	1	63.30	63.00	0	1,117	0.00%
2023/11/24	3	64.10	0	0.00	63.90	3	1,137	0.26%
2023/11/22	1	63.70	0.1	64.00	63.80	0.9	1,142	0.08%
2023/11/21	0	0.00	6	64.05	63.70	-6	1,146	-0.52%
2023/11/20	1	62.60	1	62.50	62.90	0	1,139	0.00%
2023/11/17	0	0.00	6	62.00	62.10	-6	1,144	-0.52%
2023/11/16	0	0.00	1	61.30	61.60	-1	1,148	-0.09%
2023/11/15	0	0.00	1	61.70	61.60	-1	1,156	-0.09%
2023/11/14	3	60.20	1	60.20	59.80	2	1,161	0.17%
2023/11/13	1	59.90	0	0.00	59.70	1	1,189	0.08%
2023/11/10	3	59.90	0	0.00	59.90	3	1,207	0.25%
2023/11/06	0	0.00	3	61.70	62.00	-3	1,393	-0.22%
2023/11/03	6	61.35	6	61.20	61.00	0	1,449	0.00%
2023/11/02	1	61.10	0	0.00	61.30	1	1,476	0.07%
2023/10/31	1	59.80	1	60.80	59.60	0	1,525	0.00%
2023/10/30	0	61.30	0	0.00	61.20	0	1,577	0.00%
2023/10/24	1	62.00	0	0.00	62.10	1	1,846	0.05%
2023/10/23	0	0.00	3	61.43	61.50	-3	1,890	-0.16%
2023/10/20	2	61.20	1	61.50	61.80	1	1,961	0.05%
2023/10/19	10	62.80	0	0.00	63.00	10	2,055	0.49%
2023/10/18	1	62.50	1	62.60	63.20	0	2,129	0.00%
2023/10/16	2.1	63.87	2	63.30	63.30	0.1	2,403	0.00%
2023/10/03	1	64.80	0	0.00	64.40	1	5,595	0.02%
2023/09/28	1	63.50	2.2	63.81	64.00	-1.2	5,639	-0.02%
2023/09/26	0	0.00	2	64.90	64.00	-2	5,682	-0.04%
2023/09/25	0	0.00	1	65.10	65.10	-1	5,697	-0.02%
2023/09/22	1	63.90	0	0.00	64.50	1	5,702	0.02%
2023/09/21	0	0.00	1	64.50	64.00	-1	5,704	-0.02%
2023/09/19	3	66.37	0	0.00	65.80	3	5,784	0.05%
2023/09/18	0.5	67.10	2	67.25	67.10	-1.5	5,793	-0.03%
2023/09/15	1	66.10	1	66.50	66.40	0	5,809	0.00%
2023/09/14	0.2	67.10	0	0.00	67.20	0.2	5,800	0.00%
2023/09/13	3	65.87	5	65.80	65.80	-2	5,789	-0.03%
2023/09/12	0	0.00	1	66.00	65.80	-1	5,816	-0.02%
2023/09/11	3	65.53	0	0.00	64.80	3	5,816	0.05%
2023/09/08	2	64.50	0	0.00	64.70	2	5,816	0.03%
2023/09/07	1	65.10	1	65.10	64.70	0	5,837	0.00%
2023/09/04	1.5	64.70	1	64.90	64.90	0.5	5,958	0.01%
2023/08/31	5	64.16	0	0.00	64.20	5	5,992	0.08%
2023/08/30	1	63.70	3	63.99	64.00	-2	6,007	-0.03%
2023/08/25	1	62.60	2	62.40	62.20	-1	6,093	-0.02%
2023/08/24	2	63.20	0	0.00	62.60	2	6,106	0.03%
2023/08/23	0.1	62.00	1	62.30	62.30	-1	6,159	-0.02%
2023/08/22	0	0.00	9	62.60	62.10	-9	6,172	-0.15%
2023/08/21	0	0.00	1	62.70	62.70	-1	6,188	-0.02%
2023/08/18	3.5	63.60	0	0.00	63.10	3.5	6,202	0.06%
2023/08/16	0.1	62.60	2.2	62.19	62.50	-2.1	6,180	-0.03%
2023/08/15	0.4	63.00	0	63.10	63.10	0.3	6,199	0.01%
2023/08/14	0.1	63.05	0.1	63.20	62.60	-0.1	6,204	0.00%
2023/08/11	2.1	65.37	0	0.00	65.20	2.1	6,171	0.03%
2023/08/10	17.8	67.18	1	67.30	66.80	16.8	6,139	0.27%
2023/08/09	1.1	70.70	3	70.73	70.30	-1.9	6,052	-0.03%
2023/08/08	1.1	72.19	1	71.80	71.80	0.1	6,001	0.00%
2023/08/07	2	72.10	1	72.10	72.90	1	5,999	0.02%
2023/08/04	1	70.82	0	0.00	71.30	1	6,010	0.02%
2023/08/02	13.4	72.26	24	71.74	71.70	-10.7	6,010	-0.18%
2023/08/01	22.2	72.75	1	73.48	73.50	21.2	5,947	0.36%
2023/07/31	7.4	73.60	9	74.74	72.70	-1.6	5,894	-0.03%
2023/07/28	5	74.19	0	0.00	74.80	5	5,830	0.09%
2023/07/27	6	77.52	15	77.68	77.80	-9	5,781	-0.16%
2023/07/26	4	75.78	0	0.00	75.40	4	5,704	0.07%
2023/07/25	4.4	76.43	0	0.00	76.50	4.4	5,677	0.08%
2023/07/24	8	76.65	9	77.00	76.30	-1	5,619	-0.02%
2023/07/21	12	77.71	0	0.00	77.70	12	5,525	0.22%
2023/07/20	11	78.65	38	78.19	78.60	-27	5,494	-0.49%
2023/07/19	9.1	78.36	6	78.60	77.60	3.1	5,426	0.06%
2023/07/18	53	81.83	41.1	81.89	79.90	11.9	5,296	0.23%
2023/07/17	15.2	79.67	50	80.16	80.10	-34.8	4,748	-0.73%
2023/07/14	52	77.47	29	77.20	78.00	23	4,388	0.52%
2023/07/13	21.2	75.37	16	75.74	75.20	5.2	4,225	0.12%
2023/07/12	74.8	78.76	45	77.20	76.30	29.8	4,058	0.73%
2023/07/11	35.5	76.54	86	77.20	79.00	-50.5	3,399	-1.49%
2023/07/10	23.2	71.85	14	71.84	71.90	9.2	2,663	0.34%
2023/07/07	1	68.40	2	68.10	68.00	-1	2,516	-0.04%
2023/07/06	2	70.00	1	69.70	69.60	1	2,535	0.04%
2023/07/05	2	70.10	1	70.30	70.10	1	2,547	0.04%
2023/07/03	0	0.00	2.5	69.56	69.40	-2.5	2,600	-0.10%
2023/06/29	0	0.00	1	69.10	69.00	-1	2,671	-0.04%
2023/06/27	12.2	70.96	11	69.25	68.90	1.2	3,105	0.04%
2023/06/21	1	68.60	3	69.00	69.30	-2	3,102	-0.06%
2023/06/20	3	67.27	4	68.13	68.20	-1	3,213	-0.03%
2023/06/19	3	67.87	1	67.70	67.80	2	3,365	0.06%
2023/06/16	3	69.93	7	69.20	68.90	-4	3,404	-0.12%
2023/06/15	0	0.00	1	69.40	69.80	-1	3,655	-0.03%
2023/06/14	5	70.48	1	70.00	70.00	4	3,677	0.11%
2023/06/13	1	70.90	0	0.00	70.90	1	3,720	0.03%
2023/06/12	10	71.10	4.2	71.08	70.80	5.8	3,760	0.15%
2023/06/09	3	71.13	18	71.01	70.90	-15	3,746	-0.40%
2023/06/08	1	69.40	0	0.00	69.10	1	3,751	0.03%
2023/06/07	1	69.80	0	0.00	70.30	1	3,866	0.03%
2023/06/06	2	69.70	3	69.60	69.40	-1	3,969	-0.03%
2023/06/05	0	0.00	9	71.49	71.00	-9	4,284	-0.21%
2023/06/02	2	71.30	3	70.80	71.00	-1	4,565	-0.02%
2023/06/01	0	0.00	2	70.10	70.40	-2	4,811	-0.04%
2023/05/31	1	70.30	2	70.15	70.00	-1	4,813	-0.02%
2023/05/30	1	69.59	1	69.70	69.50	0	4,805	0.00%
2023/05/29	4	70.28	4	70.23	70.20	0	4,800	0.00%
2023/05/26	0	0.00	2	68.20	68.50	-2	4,761	-0.04%
2023/05/25	1	68.30	2	68.55	68.30	-1	4,755	-0.02%
2023/05/23	5	67.80	6.5	68.03	67.50	-1.5	4,779	-0.03%
2023/05/22	0	0.00	5	67.34	67.50	-5	4,775	-0.10%
2023/05/19	3	67.30	4	67.20	67.00	-1	4,807	-0.02%
2023/05/15	0	64.70	0	0.00	64.70	0	4,903	0.00%
2023/05/12	1	65.30	0.8	65.20	65.80	0.2	4,943	0.00%
2023/05/11	1	65.40	2	65.70	65.30	-1	4,979	-0.02%
2023/05/10	0	0.00	4	66.90	66.70	-4	5,006	-0.08%
2023/05/09	3	65.40	2	65.11	65.00	1	5,044	0.02%
2023/05/08	4	66.85	5	67.00	66.80	-1	5,100	-0.02%
2023/05/05	2	66.60	0.1	66.60	66.60	2	5,278	0.04%
2023/05/04	2	66.60	0	0.00	66.40	2	5,367	0.04%
2023/05/02	0	0.00	78	66.53	67.00	-78	5,540	-1.41%
2023/04/28	77	65.14	1.1	65.22	65.40	76	5,623	1.35%
2023/04/27	0.8	64.84	1	64.40	64.30	-0.2	5,616	0.00%
2023/04/26	5	64.06	4	64.30	64.40	1	5,612	0.02%
2023/04/25	9	64.69	0	0.00	64.30	9	5,597	0.16%
2023/04/24	7	66.63	1.1	66.91	66.60	6	5,574	0.11%
2023/04/21	6.1	67.73	1	67.30	66.80	5.1	5,571	0.09%
2023/04/20	8.3	69.59	0.4	69.40	69.20	7.9	5,542	0.14%
2023/04/19	3	70.60	1	71.00	70.60	2	5,551	0.04%
2023/04/18	6.2	72.35	4	71.88	71.60	2.2	5,527	0.04%
2023/04/17	1	71.50	9	71.48	72.20	-8	5,455	-0.15%
2023/04/14	8	69.78	8	69.71	69.90	0	5,370	0.00%
2023/04/13	6	70.70	1	70.10	70.10	5	5,323	0.09%
2023/04/12	2	72.30	6	72.20	71.80	-4	5,283	-0.08%
2023/04/11	13	71.75	5.1	71.88	72.00	7.9	5,249	0.15%
2023/04/10	4.2	71.41	7.4	71.58	71.70	-3.2	5,239	-0.06%
2023/04/07	1	71.20	3	71.40	71.50	-2	5,213	-0.04%
2023/04/06	1	71.70	4	71.80	71.70	-3	5,181	-0.06%
2023/03/31	3	71.33	10	71.22	71.30	-7	5,147	-0.14%
2023/03/30	2	70.95	14	70.83	70.80	-12	5,119	-0.23%
2023/03/29	61.2	71.51	20	71.66	71.00	41.2	5,091	0.81%
2023/03/28	18	71.37	17	71.84	70.50	1	4,993	0.02%
2023/03/27	3	70.30	2	70.40	69.90	1	4,707	0.02%
2023/03/24	3	70.23	15.3	70.33	70.00	-12.3	4,711	-0.26%
2023/03/23	23.9	70.37	7	70.17	70.30	16.9	4,743	0.36%
2023/03/22	13.6	72.27	17.5	72.06	72.00	-3.9	4,658	-0.08%
2023/03/21	9.2	71.12	10	71.10	71.30	-0.9	4,563	-0.02%
2023/03/20	16.5	71.69	18.1	72.13	71.00	-1.7	4,701	-0.04%
2023/03/17	9.3	68.59	8	68.55	68.90	1.3	4,435	0.03%
2023/03/16	16.1	67.85	7.5	67.45	67.20	8.6	4,405	0.20%
2023/03/15	10.2	69.80	14.1	69.49	69.00	-3.9	4,388	-0.09%
2023/03/14	5	68.22	5	68.16	68.10	0	4,401	0.00%
2023/03/13	16	68.07	12	68.53	69.10	4	4,451	0.09%
2023/03/10	5	70.18	7	69.81	69.40	-2	4,458	-0.04%
2023/03/09	14.2	71.74	15	71.59	71.70	-0.8	4,608	-0.02%
2023/03/08	22	73.33	20	72.45	72.10	2	4,625	0.04%
2023/03/07	30	71.56	21.1	71.75	71.80	8.9	4,341	0.21%
2023/03/06	21	70.80	38.5	70.67	70.70	-17.5	4,092	-0.43%
2023/03/03	4	66.53	5	66.58	66.50	-1	3,800	-0.03%
2023/03/02	1	65.70	2	66.00	65.90	-1	3,820	-0.03%
2023/03/01	3	66.63	1	66.30	66.30	2	3,827	0.05%
2023/02/24	0	0.00	1.6	67.00	66.80	-1.6	3,849	-0.04%
2023/02/23	2	66.60	1	66.30	66.50	1	3,851	0.03%
2023/02/22	4	66.25	1.1	65.88	66.20	2.9	3,873	0.07%
2023/02/21	3.2	67.86	4	67.73	67.60	-0.8	3,879	-0.02%
2023/02/20	3	66.93	3	67.33	67.50	0	3,947	0.00%
2023/02/17	7	66.96	3.3	66.92	66.90	3.7	3,966	0.09%
2023/02/16	4.3	67.09	5	67.78	67.70	-0.7	3,962	-0.02%
2023/02/15	11	67.35	10	66.53	66.30	1	3,941	0.03%
2023/02/13	0	0.00	1	66.80	66.50	-1	3,927	-0.03%
2023/02/10	3	67.77	20.1	67.31	67.00	-17.1	3,946	-0.43%
2023/02/09	5	68.92	4	68.50	68.50	1	3,932	0.03%
2023/02/08	4	68.83	4	68.75	68.70	0	3,918	0.00%
2023/02/07	14	68.47	3	68.90	69.10	11	3,901	0.28%
2023/02/06	5	69.16	27	68.91	68.60	-22	3,895	-0.56%
2023/02/03	5.1	69.02	23	69.01	69.10	-17.9	3,846	-0.46%
2023/02/02	7.1	67.77	8	67.93	68.10	-0.9	3,694	-0.02%
2023/02/01	21.3	67.19	23.3	67.11	67.10	-2	3,638	-0.05%
2023/01/31	7	65.44	4.2	66.18	66.30	2.8	3,600	0.08%
2023/01/30	6	65.10	10	65.34	65.30	-4	3,581	-0.11%
2023/01/17	0	62.50	1	62.80	62.80	-1	3,502	-0.03%
2023/01/16	0	0.00	0	62.40	62.50	0	3,522	0.00%
2023/01/12	1	62.00	1	64.10	62.00	0	3,574	0.00%
2023/01/11	1.2	63.40	3	63.50	63.50	-1.8	3,597	-0.05%
2023/01/10	1	62.80	9	62.89	63.10	-8	3,637	-0.22%
2023/01/09	4.2	61.79	14	62.16	63.00	-9.9	3,665	-0.27%
2023/01/05	0	0.00	2	60.30	60.10	-2	3,756	-0.05%
2023/01/04	7	59.97	4	60.00	59.80	3	3,793	0.08%
2023/01/03	2	58.75	5	58.56	59.10	-3	3,826	-0.08%
2022/12/30	1	58.30	1	58.90	57.90	0	3,839	0.00%
2022/12/29	5	57.44	9	57.44	57.90	-4	3,869	-0.10%
2022/12/28	5	58.72	3	59.30	58.40	2	3,943	0.05%
2022/12/27	1	60.20	3	60.33	60.40	-2	3,945	-0.05%
2022/12/23	8	60.01	7	60.16	60.40	1	4,039	0.03%
2022/12/22	1	61.20	0	0.00	60.60	1	4,080	0.02%
2022/12/21	1	60.80	1	61.00	60.60	0	4,149	0.00%
2022/12/20	2	62.49	7.1	63.77	61.20	-5.1	4,155	-0.12%
2022/12/19	1	63.30	1	64.00	63.90	0	4,177	0.00%
2022/12/16	1.2	64.25	2	64.10	64.00	-0.8	4,209	-0.02%
2022/12/15	22	65.83	22	65.55	65.40	0	4,215	0.00%
2022/12/14	3	64.60	6.2	64.74	65.00	-3.2	4,141	-0.08%
2022/12/13	8	64.39	11	64.06	64.60	-3	4,113	-0.07%
2022/12/12	24	64.70	10	64.70	64.20	14	4,051	0.35%
2022/12/09	3	62.47	16	62.65	62.20	-13	3,860	-0.34%
2022/12/08	0	0.00	7	62.57	63.00	-7	3,895	-0.18%
2022/12/07	0	62.30	2	63.00	62.10	-2	3,924	-0.05%
2022/12/06	11.1	64.73	2.2	64.19	63.50	8.9	3,934	0.23%
2022/12/05	17.3	65.11	1	66.00	66.00	16.3	3,979	0.41%
2022/12/02	8	65.89	52	65.97	65.70	-44	4,065	-1.08%
2022/12/01	27.4	65.95	32	65.88	65.60	-4.6	4,047	-0.11%
2022/11/30	30	62.68	20	62.35	63.10	10	3,926	0.25%
2022/11/29	22	60.50	4.2	60.79	60.70	17.8	3,892	0.46%
2022/11/28	3	61.03	1	61.30	61.30	2	3,919	0.05%
2022/11/25	2	60.95	15	61.05	60.40	-13	4,007	-0.32%
2022/11/24	6	59.98	3	59.97	60.70	3	4,036	0.07%
2022/11/23	3	59.47	2	59.70	59.20	1	4,057	0.02%
2022/11/22	3	59.33	13	59.32	58.90	-10	4,165	-0.24%
2022/11/21	3	60.77	0	0.00	60.30	3	4,361	0.07%
2022/11/18	4	60.35	0.1	61.00	60.00	3.9	4,769	0.08%
2022/11/17	7	60.93	6	61.30	61.50	1	4,768	0.02%
2022/11/16	4	60.00	6	60.28	60.40	-2	4,782	-0.04%
2022/11/15	4	59.28	6	58.90	59.30	-2	4,748	-0.04%
2022/11/14	1	58.20	12.1	58.61	58.60	-11.1	4,871	-0.23%
2022/11/11	13.2	59.01	12	58.11	58.10	1.2	5,017	0.02%
2022/11/10	13.1	58.01	0	0.00	58.10	13.1	5,312	0.25%
2022/11/09	0	0.00	9	58.78	58.70	-9	5,539	-0.16%
2022/11/08	11	58.27	7.3	58.56	57.30	3.7	5,579	0.07%
2022/11/07	15	58.58	5	58.26	58.30	10	5,601	0.18%
2022/11/04	0	0.00	5	58.00	57.80	-5	5,692	-0.09%
2022/11/03	6	57.35	8	57.43	58.00	-2	5,743	-0.03%
2022/11/02	2	57.80	11	57.15	57.20	-9	5,835	-0.15%
2022/11/01	9	55.93	2	55.70	55.90	7	5,908	0.12%
2022/10/31	1	55.10	8	54.78	55.10	-7	6,159	-0.11%
2022/10/28	7	53.63	1	53.71	53.70	6	6,484	0.09%
2022/10/27	4.3	54.75	4	55.03	55.60	0.3	6,538	0.00%
2022/10/26	1	54.30	5	53.84	53.80	-4	6,519	-0.06%
2022/10/25	3.1	53.16	2	53.40	53.10	1.1	6,497	0.02%
2022/10/24	1	53.20	2	53.95	53.10	-1	6,523	-0.02%
2022/10/21	1	52.40	2	53.25	52.10	-1	6,565	-0.02%
2022/10/20	2	52.25	4	52.70	53.30	-2	6,603	-0.03%
2022/10/19	0	0.00	2.5	53.91	53.20	-2.5	6,675	-0.04%
2022/10/18	6	53.32	5	53.02	53.60	1	6,692	0.01%
2022/10/17	10	50.52	17	50.29	52.00	-7	6,812	-0.10%
2022/10/14	1	52.60	14	52.31	53.00	-13	7,022	-0.19%
2022/10/13	4.1	50.34	4	50.78	49.10	0.1	7,058	0.00%
2022/10/12	4.1	53.28	4.2	54.01	53.20	-0.1	7,066	0.00%
2022/10/11	6	54.30	2.1	54.53	54.20	3.9	7,092	0.06%
2022/10/07	2	57.50	2	57.40	57.20	0	7,117	0.00%
2022/10/05	9.2	58.36	22	58.21	57.10	-12.8	7,199	-0.18%
2022/10/04	7	58.59	8	58.60	58.60	-1	7,171	-0.01%
2022/10/03	5	57.64	2	57.10	57.20	3	7,236	0.04%
2022/09/30	8	55.63	11.1	54.99	57.00	-3.1	7,381	-0.04%
2022/09/29	3.1	56.04	1	55.20	56.00	2.1	7,404	0.03%
2022/09/28	3	57.67	1.4	57.63	55.00	1.6	7,415	0.02%
2022/09/27	2.1	58.46	2	59.30	59.50	0.1	7,453	0.00%
2022/09/26	7	59.35	3	58.30	57.90	4	7,571	0.05%
2022/09/23	6.1	62.55	3	62.60	62.00	3.1	7,628	0.04%
2022/09/22	3	63.53	4.1	63.47	64.00	-1.1	7,688	-0.01%
2022/09/21	2	64.90	0	0.00	64.40	2	7,686	0.03%
2022/09/20	2	66.05	7	65.29	65.40	-5	7,731	-0.06%
2022/09/19	1	65.50	1	65.30	65.00	0	7,790	0.00%
2022/09/16	0	0.00	1	65.60	65.50	-1	7,829	-0.01%
2022/09/15	8	67.24	5	66.80	66.40	3	7,899	0.04%
2022/09/14	3.1	66.14	5	66.40	67.40	-1.9	7,925	-0.02%
2022/09/13	9.3	67.86	7.2	67.48	67.00	2.1	7,975	0.03%
2022/09/12	17	67.92	5	67.70	67.80	12	8,102	0.15%
2022/09/08	4	67.10	13	67.13	68.50	-9	8,290	-0.11%
2022/09/07	4.1	64.40	2	64.40	64.40	2.1	8,456	0.02%
2022/09/06	15.3	65.40	12	64.92	63.60	3.3	8,418	0.04%
2022/09/05	2.8	67.86	4	68.90	67.50	-1.2	8,364	-0.01%
2022/09/02	4	70.20	2	70.00	69.70	2	8,340	0.02%
2022/09/01	8	70.58	1	69.00	68.90	7	8,309	0.08%
2022/08/31	4.5	69.60	3	69.77	69.90	1.5	8,199	0.02%
2022/08/30	1	69.00	1	68.90	69.10	0	8,195	0.00%
2022/08/29	17.1	68.42	6	68.67	68.30	11.1	8,202	0.13%
2022/08/26	19	71.03	54	71.45	71.60	-35	8,191	-0.43%
2022/08/25	29	71.32	28.1	71.28	70.10	1	8,089	0.01%
2022/08/24	5	68.16	4	68.63	68.10	1	7,866	0.01%
2022/08/23	5.1	68.17	0	0.00	68.20	5.1	8,076	0.06%
2022/08/22	2.2	68.99	2	69.30	69.30	0.2	8,299	0.00%
2022/08/19	21	70.07	4	70.48	69.90	17	8,332	0.20%
2022/08/18	8.1	69.85	4	69.58	70.40	4.1	8,275	0.05%
2022/08/17	23	71.73	26.1	71.76	71.00	-3.1	8,186	-0.04%
2022/08/16	8	69.86	14	69.29	70.20	-6	7,927	-0.08%
2022/08/15	12	67.46	8	67.46	67.90	4	7,819	0.05%
2022/08/12	11.1	66.17	13	66.39	66.20	-2	7,855	-0.02%
2022/08/11	12.2	66.96	7	67.20	66.30	5.2	7,936	0.07%
2022/08/10	6	67.10	5	66.72	66.80	1	8,128	0.01%
2022/08/09	8	67.81	2	67.90	67.40	6	8,351	0.07%
2022/08/08	8.1	65.95	15	66.18	67.30	-6.9	8,537	-0.08%
2022/08/05	13.1	67.81	6	68.20	67.60	7.1	8,520	0.08%
2022/08/04	24.8	65.55	34	65.51	66.70	-9.2	8,413	-0.11%
2022/08/03	14	63.12	19	63.15	63.40	-5	8,327	-0.06%
2022/08/02	7	63.23	9	63.71	63.50	-2	8,470	-0.02%
2022/08/01	2	64.90	6	64.67	64.80	-4	8,563	-0.05%
2022/07/29	6	65.10	12	64.89	65.00	-6	8,652	-0.07%
2022/07/28	8.1	64.65	11	64.34	63.80	-2.9	8,937	-0.03%
2022/07/27	11	63.89	3	63.97	64.50	8	8,971	0.09%
2022/07/26	3	63.60	6	63.92	62.60	-3	9,027	-0.03%
2022/07/25	13	65.24	11	65.06	65.10	2	9,039	0.02%
2022/07/22	11.1	66.09	12	65.79	65.80	-0.9	9,176	-0.01%
2022/07/21	14.1	64.28	39.5	64.54	66.20	-25.4	9,223	-0.28%
2022/07/20	12	62.25	5	62.48	62.40	7	9,154	0.08%
2022/07/19	10	61.10	11	60.77	60.90	-1	9,272	-0.01%
2022/07/18	4	59.98	12	59.52	59.80	-8	9,442	-0.08%
2022/07/15	6	58.48	6	58.70	59.00	0	9,747	0.00%
2022/07/14	7	57.90	1	58.00	58.30	6	10,055	0.06%
2022/07/13	8	56.71	7	57.11	55.80	1	10,347	0.01%
2022/07/12	5.1	55.67	4	55.90	54.80	1.1	10,689	0.01%
2022/07/11	5.1	58.34	11	58.28	58.10	-6	10,957	-0.05%
2022/07/08	21.1	58.15	19	58.53	58.00	2.1	11,017	0.02%
2022/07/07	10	55.28	1	54.30	55.80	9	10,898	0.08%
2022/07/06	8	55.04	2	55.15	53.90	6	10,894	0.06%
2022/07/05	8.1	56.16	2	56.20	56.50	6.1	10,938	0.06%
2022/07/04	6.1	58.23	14	57.66	56.90	-7.9	10,930	-0.07%
2022/07/01	1.1	60.71	13.1	61.40	57.90	-12	11,029	-0.11%
2022/06/30	5.3	64.21	8	63.64	63.00	-2.8	11,036	-0.02%
2022/06/29	0.1	67.49	7.2	67.28	67.60	-7.1	11,191	-0.06%
2022/06/28	1.1	68.50	0	0.00	68.00	1.1	11,908	0.01%
2022/06/27	3.1	69.47	1.3	70.12	70.00	1.8	13,329	0.01%
2022/06/24	2	68.15	2	67.75	67.00	0	13,453	0.00%
2022/06/23	0.1	66.60	1.1	66.07	66.30	-1	13,603	-0.01%
2022/06/22	5	68.08	3.3	66.72	66.60	1.7	13,864	0.01%
2022/06/21	6.4	67.38	7	68.29	69.40	-0.7	14,058	0.00%
2022/06/20	16.1	67.60	11	67.87	66.10	5.1	14,344	0.04%
2022/06/17	9.1	69.42	11.2	69.59	69.10	-2.1	14,401	-0.01%
2022/06/16	23.3	75.43	7.5	75.29	71.60	15.8	14,233	0.11%
2022/06/15	2	79.30	1	79.00	79.00	1	14,183	0.01%
2022/06/14	2	78.10	0.2	77.90	78.90	1.9	14,341	0.01%
2022/06/13	3	79.87	4	79.83	79.50	-1	14,314	-0.01%
2022/06/10	3.1	80.76	1	80.60	81.80	2.1	14,409	0.01%
2022/06/09	12.2	80.91	17	80.58	81.50	-4.8	14,480	-0.03%
2022/06/08	4.3	81.03	4	81.63	80.80	0.3	14,506	0.00%
2022/06/07	7.2	81.54	8	81.20	81.50	-0.8	14,549	-0.01%
2022/06/06	22	81.55	26	81.68	81.40	-4	14,548	-0.03%
2022/06/02	31.3	83.55	24	83.46	83.10	7.3	14,535	0.05%
2022/06/01	75	84.51	67	84.80	84.00	8	14,505	0.06%
2022/05/31	24	84.18	29	84.22	83.80	-5	14,345	-0.03%
2022/05/30	37.4	83.06	29.1	83.33	84.50	8.3	14,193	0.06%
2022/05/27	7	80.46	6	80.43	80.20	1	13,953	0.01%
2022/05/26	18	80.07	16	79.47	78.90	2	13,935	0.01%
2022/05/25	18	79.39	7.1	79.85	80.20	11	13,923	0.08%
2022/05/24	4.1	79.89	7	79.64	78.70	-2.9	13,997	-0.02%
2022/05/23	7	82.50	21	82.02	81.20	-14	14,026	-0.10%
2022/05/20	10.1	81.31	36	81.17	81.20	-25.9	14,123	-0.18%
2022/05/19	11	78.92	15.1	79.40	81.20	-4.1	14,577	-0.03%
2022/05/18	69.2	81.81	4	81.90	81.20	65.2	14,594	0.45%
2022/05/17	19	80.78	21.1	80.93	82.40	-2.1	14,434	-0.01%
2022/05/16	19	80.38	25.1	80.10	78.40	-6.1	14,348	-0.04%
2022/05/13	15	77.10	18	76.73	77.20	-3	14,440	-0.02%
2022/05/12	19	76.92	8	76.95	75.50	11	14,713	0.07%
2022/05/11	25	77.42	21	77.14	77.10	4	15,081	0.03%
2022/05/10	27.1	74.71	11.2	74.53	75.50	15.9	14,961	0.11%
2022/05/09	10.1	78.29	9	78.89	77.10	1.1	15,062	0.01%
2022/05/06	14	79.96	15	80.05	81.20	-1	15,546	-0.01%
2022/05/05	15	82.25	24	81.83	81.40	-9	15,572	-0.06%
2022/05/04	5.4	78.86	9	79.00	78.60	-3.6	15,326	-0.02%
2022/05/03	19	77.42	9.1	77.43	77.90	10	15,547	0.06%
2022/04/29	5.1	77.38	5.2	78.15	76.10	-0.1	15,578	0.00%
2022/04/28	8.1	74.94	5.2	75.84	76.00	2.9	15,557	0.02%
2022/04/27	25	72.78	24	73.96	76.10	1	15,466	0.01%
2022/04/26	21.2	78.16	14	78.23	77.00	7.2	15,339	0.05%
2022/04/25	16.7	79.78	14	79.46	78.70	2.7	15,252	0.02%
2022/04/22	22.5	83.24	18	83.25	82.80	4.5	15,120	0.03%
2022/04/21	32	83.56	21	83.44	84.60	11	14,983	0.07%
2022/04/20	26	80.45	13	81.53	80.80	13	14,855	0.09%
2022/04/19	19.1	81.78	7	82.63	80.60	12.1	14,623	0.08%
2022/04/18	23.4	83.22	15	82.93	82.00	8.4	14,444	0.06%
2022/04/15	88.4	85.99	17	87.02	85.00	71.4	14,235	0.50%
2022/04/14	28.2	91.57	12	91.15	90.80	16.2	14,260	0.11%
2022/04/13	11.2	93.98	1	94.10	93.80	10.2	14,192	0.07%
2022/04/12	12.2	94.83	3.5	94.81	93.30	8.7	14,352	0.06%
2022/04/11	11.2	96.18	5.2	95.81	95.00	6	14,407	0.04%
2022/04/08	8.4	98.37	27.1	98.30	98.10	-18.8	14,392	-0.13%
2022/04/07	16.7	99.93	26	99.83	98.00	-9.3	14,346	-0.06%
2022/04/06	15	100.53	16	100.33	101.50	-1	14,168	-0.01%
2022/04/01	53	99.90	46	99.74	100.50	7	14,162	0.05%
2022/03/31	127.4	103.95	21	104.67	102.00	106.4	13,986	0.76%	大買/鉅額交易
2022/03/30	69.3	104.95	116.9	106.27	105.00	-47.6	13,567	-0.35%	大賣/
2022/03/29	6.3	99.98	8.4	100.07	98.80	-2.2	12,340	-0.02%
2022/03/28	15.4	98.63	4	99.25	98.40	11.4	12,524	0.09%
2022/03/25	35.2	99.63	41.2	100.17	99.90	-6	12,582	-0.05%
2022/03/24	31.4	97.97	22.3	97.69	97.80	9.1	12,322	0.07%
2022/03/23	49.4	99.98	16.2	100.10	99.60	33.2	12,188	0.27%
2022/03/22	27.5	103.10	10	103.25	102.50	17.5	12,003	0.15%
2022/03/21	13.2	104.62	10	105.40	105.00	3.2	11,884	0.03%
2022/03/18	7.1	102.80	28.3	103.94	105.00	-21.2	11,866	-0.18%
2022/03/17	20	100.31	19	101.55	102.00	1	11,702	0.01%
2022/03/16	8	96.19	15	96.45	96.30	-7	11,705	-0.06%
2022/03/15	20.2	97.96	7	98.14	95.00	13.2	11,863	0.11%
2022/03/14	12.1	102.61	11.2	103.31	102.00	0.9	11,960	0.01%
2022/03/11	4.2	100.07	2.3	100.77	101.00	1.9	12,395	0.02%
2022/03/10	15	100.46	15.2	100.28	99.50	-0.2	12,755	0.00%
2022/03/09	0	0.00	4	95.68	97.70	-4	13,630	-0.03%
2022/03/08	5	93.94	4.2	97.11	93.70	0.9	13,895	0.01%
2022/03/07	6.3	97.83	3	98.37	97.30	3.3	14,153	0.02%
2022/03/04	0.1	101.00	1	101.50	101.50	-0.9	14,469	-0.01%
2022/03/03	7.1	104.06	4	103.00	103.00	3.1	14,750	0.02%
2022/03/02	4	101.50	3	102.00	103.50	1	14,986	0.01%
2022/03/01	2	102.25	4	102.88	103.50	-2	15,294	-0.01%
2022/02/25	4.5	100.78	3	101.50	100.50	1.5	15,771	0.01%
2022/02/24	15.1	99.91	20	100.19	99.40	-5	16,240	-0.03%
2022/02/23	10.5	103.00	4	102.75	104.00	6.5	16,640	0.04%
2022/02/22	13.3	103.71	16.3	103.54	102.50	-3	17,811	-0.02%
2022/02/21	33.3	110.21	26.5	109.61	106.00	6.8	18,081	0.04%
2022/02/18	4	107.50	17	107.94	109.00	-13	17,897	-0.07%
2022/02/17	12	106.46	15.8	107.04	107.00	-3.8	18,019	-0.02%
2022/02/16	7	106.86	26	107.81	107.00	-19	18,175	-0.10%
2022/02/15	21	108.05	47.5	108.05	105.00	-26.5	18,300	-0.14%
2022/02/14	23	106.04	21	106.02	106.00	2	18,441	0.01%
2022/02/11	68.1	105.76	44.5	105.82	105.00	23.6	18,444	0.13%
2022/02/10	5	102.09	11	102.36	103.00	-6	18,668	-0.03%
2022/02/09	24	103.17	18	103.44	103.00	6	19,384	0.03%
2022/02/08	26.3	101.81	49.4	102.05	102.00	-23.1	19,523	-0.12%
2022/02/07	3	94.02	8	94.33	95.00	-5	19,910	-0.02%
2022/01/26	3	90.60	4.2	89.84	90.50	-1.2	20,923	-0.01%
2022/01/25	17.4	92.68	18	91.59	89.50	-0.6	22,423	0.00%
2022/01/24	16.1	86.79	15	88.11	91.30	1.1	22,697	0.00%
2022/01/21	14	89.64	7.2	89.47	88.70	6.8	23,536	0.03%
2022/01/20	9	89.37	8	90.49	90.30	1	24,081	0.00%
2022/01/19	21	90.40	15	90.83	90.40	6	24,609	0.02%
2022/01/18	11.4	93.24	14	92.84	92.40	-2.6	25,087	-0.01%
2022/01/17	10.1	90.28	5	90.48	92.00	5.1	25,652	0.02%
2022/01/14	5.1	88.64	4	88.98	89.30	1.1	26,174	0.00%
2022/01/13	18	90.59	64.2	90.02	90.60	-46.2	27,169	-0.17%
2022/01/12	15.3	94.38	7.1	93.02	92.70	8.2	27,947	0.03%
2022/01/11	19.1	94.99	12	93.85	93.70	7.1	28,558	0.02%
2022/01/10	9	95.81	55	97.09	98.60	-46	28,664	-0.16%
2022/01/07	44.1	96.02	60	96.46	95.00	-15.9	28,617	-0.06%
2022/01/06	18	100.06	24	100.73	100.50	-6	28,343	-0.02%
2022/01/05	28.3	101.08	7.2	100.86	102.00	21.1	28,453	0.07%
2022/01/04	27.1	104.22	10	104.95	104.00	17.1	28,502	0.06%
2022/01/03	22	106.09	15.3	105.75	105.50	6.7	28,716	0.02%
2021/12/30	14	107.11	11.3	106.99	107.00	2.7	28,796	0.01%
2021/12/29	12.1	106.95	21	106.86	107.00	-8.9	28,910	-0.03%
2021/12/28	23.2	108.91	14	109.00	108.00	9.2	29,134	0.03%
2021/12/27	17.5	109.28	10	109.20	109.00	7.5	29,185	0.03%
2021/12/24	35.4	110.64	42	110.00	107.50	-6.6	29,287	-0.02%
2021/12/23	19	110.34	40.6	110.79	111.50	-21.6	29,125	-0.07%
2021/12/22	45.3	109.55	71	111.11	108.00	-25.7	29,022	-0.09%
2021/12/21	9	108.67	20.6	108.41	108.00	-11.6	28,709	-0.04%
2021/12/20	18	105.14	24	105.15	105.00	-6	28,555	-0.02%
2021/12/17	24.3	105.00	25	104.40	104.50	-0.7	28,800	0.00%
2021/12/16	22.1	107.14	37	108.11	109.00	-15	28,899	-0.05%
2021/12/15	14	104.32	11	104.09	106.00	3	28,763	0.01%
2021/12/14	58.1	102.90	25.1	102.54	102.50	33	28,719	0.11%
2021/12/13	12	104.96	40.1	105.23	106.00	-28.1	28,701	-0.10%
2021/12/10	48.1	105.92	45	105.32	105.00	3.1	28,726	0.01%
2021/12/09	18.1	110.00	23	110.65	109.00	-5	28,660	-0.02%
2021/12/08	4	112.13	47.3	112.32	112.00	-43.3	28,764	-0.15%
2021/12/07	40.1	111.95	40	112.08	110.00	0.1	28,852	0.00%
2021/12/06	76	112.00	20	112.13	113.00	56	28,486	0.20%
2021/12/03	73.1	112.31	145	113.13	111.50	-72	28,344	-0.25%	大賣/
2021/12/02	47	109.67	46.4	110.91	107.00	0.6	27,818	0.00%
2021/12/01	37.3	110.88	38	110.72	110.50	-0.8	27,901	0.00%
2021/11/30	49.2	107.66	46	108.46	110.50	3.2	28,112	0.01%
2021/11/29	19	103.79	20	103.58	106.00	-1	28,267	0.00%
2021/11/26	50	106.24	55	106.65	103.50	-5	28,113	-0.02%
2021/11/25	60	110.44	21	109.55	108.00	39	27,981	0.14%
2021/11/24	44	109.97	34	111.09	112.00	10	27,809	0.04%
2021/11/23	109.1	108.32	153.4	109.86	106.00	-44.3	27,568	-0.16%	大買/大賣/
2021/11/22	100.4	110.93	82	111.38	108.50	18.4	27,561	0.07%
2021/11/19	91	112.05	78.9	111.92	111.50	12.1	27,864	0.04%
2021/11/18	49.5	105.20	40.7	104.94	106.00	8.8	27,212	0.03%
2021/11/17	36.6	102.25	34	102.40	102.00	2.5	27,315	0.01%
2021/11/16	55	101.11	83	100.55	98.20	-28	27,667	-0.10%
2021/11/15	59.1	100.30	51.5	100.63	100.50	7.6	28,029	0.03%
2021/11/12	81	102.45	82.2	101.99	100.50	-1.2	28,240	0.00%
2021/11/11	88	100.46	61.1	100.71	101.00	26.9	28,331	0.10%
2021/11/10	76.2	96.61	46	97.08	97.90	30.2	28,092	0.11%
2021/11/09	227.4	98.97	208	97.75	98.00	19.4	27,946	0.07%	大買/大賣/
2021/11/08	112.2	102.44	51.3	101.20	99.20	60.9	27,499	0.22%	大買/
2021/11/05	76.2	109.20	82.2	109.19	110.00	-6	26,953	-0.02%
2021/11/04	96	111.90	122.3	112.91	110.00	-26.3	26,808	-0.10%	大賣/
2021/11/03	99.8	107.64	62.8	108.77	108.00	37	26,125	0.14%
2021/11/02	154.5	117.50	71.2	117.44	111.50	83.3	25,206	0.33%	大買/
2021/11/01	23	121.17	47.2	121.29	123.50	-24.2	23,823	-0.10%
2021/10/29	44.6	113.14	68	112.52	112.50	-23.4	23,484	-0.10%
2021/10/28	68.1	108.54	34	108.90	107.50	34.1	22,973	0.15%
2021/10/27	32	105.63	41.4	107.55	107.00	-9.4	22,734	-0.04%
2021/10/26	53.2	108.12	44	107.23	101.50	9.2	22,334	0.04%
2021/10/25	33	104.62	81.1	105.27	105.50	-48.1	22,136	-0.22%
2021/10/22	58.3	102.62	43.1	102.07	101.50	15.2	22,045	0.07%
2021/10/21	85	100.68	128.2	103.11	100.50	-43.2	22,333	-0.19%	大賣/
2021/10/20	58.4	97.69	45	97.80	96.80	13.4	22,038	0.06%
2021/10/19	37	98.84	57.3	98.89	101.50	-20.3	22,139	-0.09%
2021/10/18	31	93.27	24.1	93.56	92.60	6.9	21,900	0.03%
2021/10/15	14	91.61	15	92.38	91.40	-1	22,556	0.00%
2021/10/14	7	88.87	13	89.40	89.00	-6	23,483	-0.03%
2021/10/13	13.1	90.42	13	88.44	87.40	0.1	23,748	0.00%
2021/10/12	22	94.25	24.1	94.41	93.30	-2.1	24,108	-0.01%
2021/10/08	39	93.13	44	92.94	94.00	-5	24,790	-0.02%
2021/10/07	26	88.78	9	89.59	89.50	17	25,392	0.07%
2021/10/06	26	87.23	27.5	87.30	86.20	-1.5	25,823	-0.01%
2021/10/05	15	85.03	22	83.35	86.50	-7	26,290	-0.03%
2021/10/04	100.1	83.70	19	84.84	81.10	81.1	26,522	0.31%
2021/10/01	21.1	85.82	16.1	84.65	84.10	5	26,890	0.02%
2021/09/30	22.1	89.39	17	90.17	89.30	5.1	27,668	0.02%
2021/09/29	11.4	89.34	16	88.61	87.70	-4.7	28,122	-0.02%
2021/09/28	5.1	92.82	7	92.37	91.80	-2	28,938	-0.01%
2021/09/27	12	95.45	11	94.98	94.60	1	29,581	0.00%
2021/09/24	30.1	96.09	18.8	96.18	95.00	11.3	30,007	0.04%
2021/09/23	14	95.81	21	94.91	95.40	-7	30,217	-0.02%
2021/09/22	6.1	90.75	10	90.37	90.20	-4	30,320	-0.01%
2021/09/17	6	91.88	15	91.68	92.30	-9	31,093	-0.03%
2021/09/16	18.1	90.92	2	91.10	90.40	16.1	31,844	0.05%
2021/09/15	2.1	91.41	7	91.67	92.30	-4.9	32,181	-0.02%
2021/09/14	44	92.21	63	92.54	91.70	-19	32,862	-0.06%
2021/09/13	29.1	95.00	26	94.65	92.30	3.1	33,164	0.01%
2021/09/10	29.1	92.37	24	93.15	94.90	5.1	33,443	0.02%
2021/09/09	11.1	92.62	16	92.47	93.90	-4.9	34,291	-0.01%
2021/09/08	22.3	91.64	18	91.34	90.50	4.3	35,196	0.01%
2021/09/07	55.2	92.64	47.6	92.89	94.30	7.6	35,488	0.02%
2021/09/06	126.1	97.31	23	95.93	94.50	103.1	35,198	0.29%	大買/鉅額交易
2021/09/03	63.2	97.59	72.4	98.38	98.50	-9.2	34,882	-0.03%
2021/09/02	63.3	103.22	37.5	101.80	100.50	25.8	34,527	0.07%
2021/09/01	15.1	108.97	20	109.45	111.00	-4.9	34,572	-0.01%
2021/08/31	15.1	107.30	9	108.00	108.50	6.1	34,495	0.02%
2021/08/30	3.6	109.18	16	109.34	110.00	-12.5	34,408	-0.04%
2021/08/27	25.1	108.14	14.6	106.92	106.50	10.5	34,340	0.03%
2021/08/26	51.4	113.55	40	112.96	111.50	11.4	34,147	0.03%
2021/08/25	56	112.97	92.2	112.72	113.00	-36.2	34,077	-0.11%
2021/08/24	40.1	109.12	52.1	109.25	107.50	-12	33,308	-0.04%
2021/08/23	57.1	107.34	49.1	107.41	106.00	8.1	32,775	0.02%
2021/08/20	58	104.42	57.3	103.94	105.00	0.7	32,351	0.00%
2021/08/19	35.3	100.00	43	100.36	99.00	-7.7	31,672	-0.02%
2021/08/18	36	93.86	52.1	94.74	100.00	-16.1	31,083	-0.05%
2021/08/17	86.1	97.31	81	93.49	91.00	5.1	30,700	0.02%
2021/08/16	72	98.50	60	98.79	98.90	12	30,369	0.04%
2021/08/13	12	99.64	4	99.60	97.00	8	30,232	0.03%
2021/08/12	29	100.73	28	101.33	103.00	1	30,107	0.00%
2021/08/11	29	99.87	21.2	99.19	97.60	7.8	29,975	0.03%
2021/08/10	32	99.66	33	99.93	101.00	-1	29,776	0.00%
2021/08/09	33.1	102.29	24	100.88	100.50	9.1	29,579	0.03%
2021/08/06	17.1	105.50	11	106.68	108.50	6.1	29,399	0.02%
2021/08/05	23	109.04	4.1	110.22	108.50	18.9	29,282	0.06%
2021/08/04	21	114.62	37	112.81	113.00	-16	29,279	-0.05%
2021/08/03	63	115.54	38	114.46	113.50	25	29,284	0.09%
2021/08/02	37	108.51	46.6	109.95	111.50	-9.6	28,915	-0.03%
2021/07/30	13.1	104.76	9	103.72	102.50	4.1	28,598	0.01%
2021/07/29	36.1	106.48	18	106.14	107.00	18.1	28,473	0.06%
2021/07/28	31.3	105.47	75.3	104.33	104.50	-44.1	28,180	-0.16%
2021/07/27	89	118.79	68.6	116.08	114.50	20.4	27,765	0.07%
2021/07/26	28.1	115.61	47	117.68	115.50	-18.9	27,020	-0.07%
2021/07/23	68.3	113.45	74	112.10	110.00	-5.7	26,312	-0.02%
2021/07/22	17	111.32	45	111.02	113.50	-28	25,352	-0.11%
2021/07/21	69.1	107.12	44	104.49	103.50	25.1	25,114	0.10%
2021/07/20	65	104.82	89	106.07	108.50	-24	24,422	-0.10%
2021/07/19	40.1	101.47	29	101.58	100.00	11.1	23,783	0.05%
2021/07/16	50	99.71	57	101.09	102.50	-7	24,120	-0.03%
2021/07/15	65	97.29	73	97.20	100.00	-8	24,054	-0.03%
2021/07/14	83.1	102.73	55.8	100.47	98.10	27.3	23,919	0.11%
2021/07/13	29.4	111.20	28.1	111.19	109.00	1.4	23,126	0.01%
2021/07/12	16.2	103.71	50	102.68	105.50	-33.8	22,646	-0.15%
2021/07/09	71	97.65	77.1	96.59	96.00	-6.1	22,042	-0.03%
2021/07/08	45.1	96.13	47.1	96.14	94.80	-2	21,711	-0.01%
2021/07/07	97	96.25	68	96.95	93.60	29	21,344	0.14%
2021/07/06	34	91.74	19	92.24	92.60	15	20,611	0.07%
2021/07/05	56.1	92.65	63	93.31	90.50	-6.9	20,264	-0.03%
2021/07/02	48.1	84.01	62.8	84.82	87.60	-14.8	19,651	-0.08%
2021/07/01	47.2	81.51	21	82.50	79.70	26.2	19,370	0.14%
2021/06/30	42	83.56	48.7	84.41	86.20	-6.7	19,562	-0.03%
2021/06/29	57.1	80.30	60	79.18	78.70	-2.9	19,614	-0.01%
2021/06/28	102	81.88	84.9	79.99	79.60	17.1	19,407	0.09%	大買/
2021/06/25	16	78.91	43.5	79.51	81.80	-27.5	18,838	-0.15%
2021/06/24	22	74.59	19.4	74.70	74.40	2.6	18,163	0.01%
2021/06/23	35	72.42	47.6	73.10	74.50	-12.6	17,792	-0.07%
2021/06/22	19	67.56	23	69.01	69.90	-4	17,070	-0.02%
2021/06/21	44	68.73	28	68.12	66.20	16	16,679	0.10%
2021/06/18	76	67.01	123.6	67.99	68.90	-47.6	16,156	-0.29%	大賣/
2021/06/17	126	63.27	123.2	63.21	65.20	2.8	15,070	0.02%	大買/大賣/
2021/06/16	14.1	60.42	34.2	60.57	61.00	-20.1	14,076	-0.14%
2021/06/15	5.2	57.52	22.4	57.63	57.80	-17.2	13,617	-0.13%
2021/06/11	5	56.30	0	0.00	56.50	5	13,585	0.04%
2021/06/10	11.1	56.50	13.4	56.67	57.00	-2.3	13,668	-0.02%
2021/06/09	67.3	57.14	56.1	57.15	56.50	11.2	13,562	0.08%
2021/06/08	13.3	54.21	8.3	54.60	54.80	5	13,053	0.04%
2021/06/07	4.1	52.73	5.3	53.20	53.40	-1.2	13,119	-0.01%
2021/06/04	5.5	52.82	20.3	53.12	54.00	-14.8	13,221	-0.11%
2021/06/03	7.4	53.05	7.6	53.90	53.50	-0.2	13,225	0.00%
2021/06/02	23.1	53.42	8	55.18	52.90	15.1	13,253	0.11%
2021/06/01	6.1	51.65	8.2	51.88	52.00	-2.1	12,855	-0.02%
2021/05/31	10.1	50.74	12	50.98	51.20	-1.9	12,919	-0.01%
2021/05/28	11.1	50.40	34	50.55	50.60	-22.9	13,004	-0.18%
2021/05/27	17.2	48.44	36	48.36	48.35	-18.8	13,181	-0.14%
2021/05/26	9	47.94	33	48.12	48.40	-24	13,217	-0.18%
2021/05/25	21	48.02	9	48.02	47.85	12	13,317	0.09%
2021/05/24	16	46.11	6	46.29	46.25	10	13,390	0.07%
2021/05/21	15	45.10	27	45.77	46.15	-12	13,538	-0.09%
2021/05/20	20.4	44.32	5	44.41	43.85	15.4	13,616	0.11%
2021/05/19	10	44.64	6	45.65	45.60	4	13,604	0.03%
2021/05/18	2	41.55	1	42.65	43.55	1	13,512	0.01%
2021/05/17	23.1	40.13	5	40.55	39.60	18.1	13,515	0.13%
2021/05/14	11	45.32	2	46.50	43.95	9	13,471	0.07%
2021/05/13	10	42.41	9	43.66	44.00	1	13,381	0.01%
2021/05/12	14	44.49	67	44.63	43.50	-53	13,348	-0.40%
2021/05/11	94.2	47.74	54	46.43	46.60	40.2	13,217	0.30%
2021/05/10	52.1	51.82	14.3	51.48	51.10	37.8	13,093	0.29%
2021/05/07	2	52.85	3	52.47	53.60	-1	13,597	-0.01%
2021/05/06	25	50.73	36	50.91	50.70	-11	13,602	-0.08%
2021/05/05	25.2	51.79	7	52.60	50.90	18.2	13,569	0.13%
2021/05/04	15.8	53.41	36	52.61	52.40	-20.3	13,623	-0.15%
2021/05/03	25	56.69	15	56.37	55.50	10	13,697	0.07%
2021/04/29	23.5	59.74	11	59.24	59.00	12.5	13,737	0.09%
2021/04/28	3	60.40	7	60.93	60.50	-4	13,804	-0.03%
2021/04/27	22.5	60.96	2	60.30	60.20	20.5	13,935	0.15%
2021/04/26	27.4	62.82	15	61.90	62.70	12.4	13,805	0.09%
2021/04/23	18.3	62.39	48.4	62.55	62.40	-30.1	13,876	-0.22%
2021/04/22	51	64.44	92.2	62.89	60.50	-41.2	13,695	-0.30%
2021/04/21	31.4	60.47	50.2	61.30	61.70	-18.8	13,209	-0.14%
2021/04/20	87.3	59.75	135.3	59.94	59.50	-48	12,870	-0.37%	大賣/
2021/04/19	16.2	55.96	15.4	56.34	56.70	0.8	12,514	0.01%
2021/04/16	10	55.66	7	56.14	56.00	3	12,781	0.02%
2021/04/15	6.1	55.33	21	55.32	55.40	-14.9	12,871	-0.12%
2021/04/14	44.1	55.49	71	54.29	55.40	-26.9	12,979	-0.21%
2021/04/13	52.4	57.59	42	56.48	55.80	10.4	13,158	0.08%
2021/04/12	49.4	57.38	30	57.61	57.10	19.4	13,235	0.15%
2021/04/09	55.2	58.85	40.2	59.75	58.60	15	13,439	0.11%
2021/04/08	125.1	60.22	86.8	60.68	60.70	38.3	14,110	0.27%	大買/
2021/04/07	103.3	58.91	68.2	59.22	59.60	35.1	14,202	0.25%	大買/
2021/04/06	60.4	57.94	164.3	57.71	59.60	-103.9	14,068	-0.74%	大賣/鉅額交易
2021/04/01	100.5	55.78	133.1	55.89	54.50	-32.6	13,793	-0.24%	大賣/
2021/03/31	54	53.87	20	53.82	53.50	34	14,143	0.24%
2021/03/30	17	54.26	93	54.39	54.00	-76	15,208	-0.50%
2021/03/29	53	53.90	66	54.67	54.60	-13	16,146	-0.08%
2021/03/26	34	52.77	44.3	53.36	53.70	-10.3	16,282	-0.06%
2021/03/25	69.2	52.67	47	52.44	52.20	22.2	16,368	0.14%
2021/03/24	23	53.56	26.3	53.68	53.70	-3.3	16,465	-0.02%
2021/03/23	36	53.98	33	52.85	53.00	3	16,589	0.02%
2021/03/22	37	54.81	8	54.84	54.40	29	16,726	0.17%
2021/03/19	54	54.74	52	54.31	54.60	2	16,967	0.01%
2021/03/18	57	54.65	37.3	55.05	54.20	19.7	17,189	0.11%
2021/03/17	44	54.17	49	54.57	54.20	-5	17,384	-0.03%
2021/03/16	75	54.55	38	53.85	53.80	37	17,675	0.21%
2021/03/15	10	53.98	34	53.93	54.10	-24	18,108	-0.13%
2021/03/12	26	53.00	15	53.01	53.10	11	18,159	0.06%
2021/03/11	36	52.38	24	52.49	52.90	12	18,251	0.07%
2021/03/10	19	50.97	60	51.54	51.40	-41	18,268	-0.22%
2021/03/09	33	48.58	21	48.77	48.70	12	18,249	0.07%
2021/03/08	8	50.54	8	50.63	49.65	0	18,577	0.00%
2021/03/05	26	51.70	16	51.74	51.30	10	18,928	0.05%
2021/03/04	36	52.58	6	53.35	51.60	30	19,241	0.16%
2021/03/03	17	53.34	15	54.19	54.10	2	19,614	0.01%
2021/03/02	92	55.75	103	56.25	53.90	-11	19,881	-0.06%	大賣/
2021/02/26	13	54.30	29	53.67	54.00	-16	20,047	-0.08%
2021/02/25	23	54.97	15	54.85	54.60	8	21,355	0.04%
2021/02/24	28	54.86	17.5	55.42	55.00	10.5	22,443	0.05%
2021/02/23	29	54.93	37	55.23	55.00	-8	22,545	-0.04%
2021/02/22	34	54.69	25	54.94	54.40	9	22,470	0.04%
2021/02/19	23	52.94	18	53.06	53.10	5	22,464	0.02%
2021/02/18	8	52.00	9	52.44	52.40	-1	22,985	0.00%
2021/02/17	6	50.93	33	51.22	51.80	-27	23,384	-0.12%
2021/02/05	32	49.22	11	49.00	48.90	21	23,516	0.09%
2021/02/04	21	49.68	4	49.43	49.35	17	24,050	0.07%
2021/02/03	13	50.68	20	50.56	50.60	-7	24,582	-0.03%
2021/02/02	6	49.94	18	50.19	50.00	-12	24,837	-0.05%
2021/02/01	20	49.17	13	49.62	49.00	7	24,991	0.03%
2021/01/29	51	52.76	63	52.19	50.50	-12	24,939	-0.05%
2021/01/28	13	51.42	7	51.37	51.20	6	24,472	0.02%
2021/01/27	0	0.00	6	52.45	52.50	-6	24,442	-0.02%
2021/01/26	17	52.26	4	52.30	52.00	13	24,460	0.05%
2021/01/25	29	53.64	42	53.24	53.30	-13	24,404	-0.05%
2021/01/22	40	50.97	19	51.31	51.60	21	24,222	0.09%
2021/01/21	27	51.61	78	51.61	51.00	-51	24,138	-0.21%
2021/01/20	36.1	52.84	157	51.56	51.70	-120.9	24,060	-0.50%	大賣/鉅額交易
2021/01/19	37	55.24	6	55.02	54.80	31	23,846	0.13%
2021/01/18	26	55.32	55.2	55.36	55.50	-29.2	23,821	-0.12%
2021/01/15	23	53.90	46	54.40	54.00	-23	23,598	-0.10%
2021/01/14	61.2	54.04	5	54.42	53.90	56.2	23,431	0.24%
2021/01/13	18	54.99	20	55.13	55.30	-2	23,327	-0.01%
2021/01/12	36	55.57	14	55.63	55.30	22	23,246	0.09%
2021/01/11	11	55.95	56.4	55.40	56.50	-45.4	22,867	-0.20%
2021/01/08	35	53.32	36	53.53	53.50	-1	22,833	0.00%
2021/01/07	21	53.12	19	53.57	53.20	2	23,230	0.01%
2021/01/06	31	53.58	35	54.35	53.00	-4	23,313	-0.02%
2021/01/05	42	54.13	18	54.27	54.70	24	23,142	0.10%
2021/01/04	235	55.36	30	55.34	54.70	205	23,109	0.89%	大買/鉅額交易
2020/12/31	45	54.58	114	54.44	54.10	-69	23,051	-0.30%	大賣/
2020/12/30	47	52.40	19	51.91	51.80	28	22,367	0.13%
2020/12/29	26	51.72	33	52.09	52.80	-7	22,044	-0.03%
2020/12/28	27	52.36	61	51.44	51.60	-34	21,821	-0.16%
2020/12/25	178	51.57	114.4	51.30	51.00	63.6	21,429	0.30%	大買/大賣/
2020/12/24	72	48.23	75	49.42	50.60	-3	20,612	-0.01%
2020/12/23	68	46.60	121.8	46.95	46.90	-53.8	19,511	-0.28%	大賣/
2020/12/22	17	44.79	41	45.19	43.60	-24	18,595	-0.13%
2020/12/21	17	43.84	29	44.20	44.60	-12	18,505	-0.06%
2020/12/18	13	44.52	10	44.55	44.00	3	18,713	0.02%
2020/12/17	11	44.63	14	45.05	45.25	-3	18,690	-0.02%
2020/12/16	13	43.65	30	44.17	44.75	-17	18,660	-0.09%
2020/12/15	71	43.74	43	43.23	42.70	28	18,800	0.15%
2020/12/14	26	45.41	78	45.33	45.10	-52	19,025	-0.27%
2020/12/11	83	44.21	11	44.60	44.10	72	18,840	0.38%
2020/12/10	31	46.50	38.9	46.51	45.80	-7.9	18,653	-0.04%
2020/12/09	46	46.32	63.2	46.47	45.95	-17.2	18,353	-0.09%
2020/12/08	11	44.80	22	45.00	44.95	-11	17,978	-0.06%
2020/12/07	16	44.46	31	44.98	44.30	-15	17,988	-0.08%
2020/12/04	6	44.78	15	44.54	44.30	-9	17,926	-0.05%
2020/12/03	15	44.69	88	44.58	44.35	-73	17,860	-0.41%
2020/12/02	69.2	45.26	24	45.73	44.70	45.2	17,857	0.25%
2020/12/01	59	44.27	106	44.90	45.80	-47	17,637	-0.27%	大賣/
2020/11/30	81	44.78	187	44.73	44.60	-106	17,461	-0.61%	大賣/鉅額交易
2020/11/27	88	44.21	61	44.81	45.15	27	17,327	0.16%
2020/11/26	67	43.57	84.5	43.62	43.65	-17.5	17,355	-0.10%
2020/11/25	74	42.80	28	43.16	42.40	46	17,154	0.27%
2020/11/24	90	44.52	50	44.72	43.20	40	17,057	0.23%
2020/11/23	130	42.31	130	42.83	44.40	0	16,399	0.00%	大買/大賣/
2020/11/20	12	40.05	79.7	40.41	40.40	-67.7	16,776	-0.40%
2020/11/19	73	39.23	8	39.56	39.00	65	16,927	0.38%
2020/11/18	40	39.84	40	40.11	39.55	0	17,618	0.00%
2020/11/17	215	40.53	32	40.62	39.50	183	18,922	0.97%	大買/鉅額交易
2020/11/16	35	39.89	64	40.31	41.35	-29	21,270	-0.14%
2020/11/13	14	38.58	31	38.82	38.70	-17	21,508	-0.08%
2020/11/12	74	39.21	22	38.82	38.15	52	21,713	0.24%
2020/11/11	32	39.92	57	39.68	40.35	-25	21,395	-0.12%
2020/11/10	38	38.81	58.6	39.35	38.05	-20.6	20,909	-0.10%
2020/11/09	15	38.65	72	38.81	39.00	-57	20,791	-0.27%
2020/11/06	16	37.97	7	38.11	37.65	9	20,707	0.04%
2020/11/05	18	37.01	25	38.13	37.90	-7	20,769	-0.03%
2020/11/04	5	36.69	1	37.00	37.00	4	20,901	0.02%
2020/11/03	6	36.21	18	36.51	36.90	-12	21,491	-0.06%
2020/11/02	7	35.60	14.5	35.58	35.30	-7.5	22,085	-0.03%
2020/10/30	22	36.56	53	36.19	36.05	-31	22,205	-0.14%
2020/10/29	7	36.65	15	36.87	37.20	-8	22,509	-0.04%
2020/10/28	32	37.93	9	37.91	37.55	23	22,554	0.10%
2020/10/27	22	38.14	9	38.31	38.45	13	22,538	0.06%
2020/10/26	3	38.42	26	38.44	38.10	-23	22,623	-0.10%
2020/10/23	6	38.04	18	37.98	38.15	-12	22,541	-0.05%
2020/10/22	8	37.41	13	37.58	37.80	-5	22,637	-0.02%
2020/10/21	8	37.39	19	37.46	37.40	-11	22,620	-0.05%
2020/10/20	3	36.98	17	37.01	36.75	-14	22,601	-0.06%
2020/10/19	5	36.99	4	37.09	37.15	1	22,594	0.00%
2020/10/16	59	37.94	22	37.70	36.80	37	22,574	0.16%
2020/10/15	134.1	39.38	74.9	39.48	39.00	59.2	22,229	0.27%	大買/
2020/10/14	13	38.86	19	38.96	38.70	-6	21,642	-0.03%
2020/10/13	17	38.68	41	38.70	38.30	-24	21,478	-0.11%
2020/10/12	9	38.33	16	38.44	38.30	-7	21,336	-0.03%
2020/10/08	66	38.40	48	38.70	37.95	18	21,233	0.08%
2020/10/07	25	38.13	69	38.29	38.40	-44	21,039	-0.21%
2020/10/06	12	37.58	17	37.58	37.45	-5	20,941	-0.02%
2020/10/05	7	36.26	4	36.89	36.90	3	21,030	0.01%
2020/09/30	14	35.73	3	36.03	36.30	11	21,064	0.05%
2020/09/29	22	36.12	28	36.27	35.75	-6	21,134	-0.03%
2020/09/28	7	35.51	5	35.43	35.45	2	21,083	0.01%
2020/09/25	46	35.28	39	35.36	34.95	7	21,098	0.03%
2020/09/24	21	36.09	17	36.01	35.30	4	21,089	0.02%
2020/09/23	47	37.78	60	37.81	37.10	-13	21,179	-0.06%
2020/09/22	20	37.61	19	37.48	37.05	1	20,890	0.00%
2020/09/21	14	37.54	34	37.73	37.40	-20	20,794	-0.10%
2020/09/18	31	38.05	16	38.31	37.60	15	20,814	0.07%
2020/09/17	59	37.84	113	37.85	38.20	-54	20,556	-0.26%	大賣/
2020/09/16	13	36.54	23	36.47	36.40	-10	20,061	-0.05%
2020/09/15	48	36.33	31	36.10	35.90	17	19,992	0.09%
2020/09/14	9	35.60	85	35.25	36.10	-76	20,063	-0.38%
2020/09/11	37	35.14	14	35.08	34.65	23	20,003	0.11%
2020/09/10	13	36.80	12	36.82	36.20	1	19,836	0.01%
2020/09/09	15	35.72	12	35.91	36.40	3	19,777	0.02%
2020/09/08	3	36.32	16	36.13	35.90	-13	19,786	-0.07%
2020/09/07	30	36.18	35	36.25	35.70	-5	19,811	-0.03%
2020/09/04	40	36.52	15	36.87	36.75	25	19,837	0.13%
2020/09/03	56	38.04	65	38.15	37.40	-9	19,855	-0.05%
2020/09/02	34	37.91	22.1	37.89	38.00	11.9	19,694	0.06%
2020/09/01	136	37.99	111	38.04	38.55	25	19,779	0.13%	大買/大賣/
2020/08/31	56	36.87	40	36.86	36.70	16	19,408	0.08%
2020/08/28	60	37.39	55	37.93	37.40	5	19,647	0.03%
2020/08/27	100	37.53	103	38.00	37.35	-3	20,272	-0.01%	大賣/
2020/08/26	376	39.76	334	39.44	38.40	42	19,892	0.21%	大買/大賣/
2020/08/25	54	38.45	57	38.49	38.40	-3	18,326	-0.02%
2020/08/24	99	38.16	109.7	38.56	39.00	-10.7	17,887	-0.06%	大賣/
2020/08/21	113	38.43	120	38.44	37.95	-7	17,062	-0.04%	大買/大賣/
2020/08/20	545.1	36.87	466	36.91	38.75	79.1	15,582	0.51%	大買/大賣/
2020/08/19	66	36.68	74.9	36.34	36.85	-8.9	12,641	-0.07%
2020/08/18	27	32.65	34	32.65	33.50	-7	11,930	-0.06%
2020/08/17	7	31.39	26	31.81	32.00	-19	11,501	-0.17%
2020/08/14	11	30.46	7	30.48	30.45	4	11,271	0.04%
2020/08/13	42	30.18	64	30.64	30.05	-22	11,222	-0.20%
2020/08/12	10.1	29.80	1	29.90	29.90	9.1	11,049	0.08%
2020/08/11	10	30.33	1	30.05	29.80	9	10,944	0.08%
2020/08/10	24	31.15	10	30.38	30.40	14	10,915	0.13%
2020/08/07	55	32.26	60	32.36	32.40	-5	10,682	-0.05%
2020/08/06	68	31.62	74	31.50	32.65	-6	10,058	-0.06%
2020/08/05	14	29.54	10	29.61	29.70	4	9,412	0.04%
2020/08/04	27	29.66	16	29.42	28.80	11	9,278	0.12%
2020/08/03	5	29.99	20	29.86	29.70	-15	8,947	-0.17%
2020/07/31	33	29.42	2	29.50	29.35	31	8,858	0.35%
2020/07/30	11	28.99	10	29.16	29.55	1	8,845	0.01%
2020/07/29	8	27.93	4	27.76	28.40	4	8,775	0.05%
2020/07/28	15	28.48	9	28.97	27.40	6	8,775	0.07%
2020/07/27	0	0.00	8	28.42	28.55	-8	8,632	-0.09%
2020/07/24	5	28.46	1	29.00	27.95	4	8,703	0.05%
2020/07/23	0	0.00	9	28.61	28.55	-9	8,690	-0.10%
2020/07/22	1	28.40	4	28.51	28.45	-3	8,692	-0.03%
2020/07/21	0	0.00	3	27.73	27.85	-3	8,790	-0.03%
2020/07/20	1	27.20	1	26.80	26.90	0	9,037	0.00%
2020/07/17	7	27.30	1	27.10	27.05	6	9,148	0.07%
2020/07/15	21	28.92	9	28.58	28.65	12	9,100	0.13%
2020/07/14	15	29.85	11	29.80	29.35	4	9,016	0.04%
2020/07/13	8	29.25	39.5	29.74	30.15	-31.5	8,848	-0.36%
2020/07/10	47	29.25	25	29.20	28.95	22	8,720	0.25%
2020/07/09	10	29.59	6	29.63	29.70	4	8,548	0.05%
2020/07/08	30	29.59	2	29.30	29.45	28	8,462	0.33%
2020/07/07	1	29.20	20	29.15	29.15	-19	8,344	-0.23%
2020/07/06	4	29.05	9	29.09	29.20	-5	8,298	-0.06%
2020/07/03	9	29.67	6	30.53	29.10	3	8,235	0.04%
2020/07/02	9	29.77	25	29.79	29.80	-16	8,010	-0.20%
2020/07/01	10	28.50	1	28.80	28.50	9	7,748	0.12%
2020/06/30	12	28.30	3	28.25	28.30	9	7,703	0.12%
2020/06/29	55	28.62	5	27.99	27.85	50	7,753	0.64%
2020/06/24	20	28.43	9	28.99	29.20	11	7,613	0.14%
2020/06/23	8	28.24	2	28.30	28.15	6	7,535	0.08%
2020/06/22	0	0.00	2	29.00	28.60	-2	7,503	-0.03%
2020/06/19	7	29.23	66	29.10	28.30	-59	7,478	-0.79%
2020/06/18	21	28.74	7	28.62	28.80	14	7,303	0.19%
2020/06/17	3	28.67	0	0.00	28.60	3	7,261	0.04%
2020/06/16	3	28.75	18	28.52	28.35	-15	7,218	-0.21%
2020/06/15	42	28.81	1	28.55	28.05	41	7,204	0.57%
2020/06/12	11	29.20	29	28.76	29.65	-18	7,134	-0.25%
2020/06/11	37	29.91	40	29.73	29.20	-3	7,085	-0.04%
2020/06/10	11	29.63	27	29.32	30.00	-16	6,942	-0.23%
2020/06/09	11.1	28.18	23	28.42	28.30	-11.9	6,772	-0.18%
2020/06/08	18	29.93	17	30.36	29.10	1	6,677	0.01%
2020/06/05	5	29.19	8	29.27	29.10	-3	6,346	-0.05%
2020/06/04	37	29.28	12	29.38	29.30	25	6,172	0.41%
2020/06/03	29	28.22	68	28.43	28.95	-39	5,701	-0.68%
2020/06/02	12	26.46	30	26.08	27.00	-18	4,644	-0.39%
2020/05/29	3	24.12	0	0.00	23.70	3	4,277	0.07%
2020/05/28	4	24.78	0	0.00	24.50	4	4,262	0.09%
2020/05/25	3	23.55	1	24.10	24.05	2	4,203	0.05%
2020/05/22	2	23.95	0	0.00	23.95	2	4,188	0.05%
2020/05/21	3	24.58	3	24.35	24.60	0	4,164	0.00%
2020/05/20	22	24.14	14	23.99	24.05	8	4,110	0.19%
2020/05/19	3	23.10	17	23.52	23.80	-14	4,052	-0.35%
2020/05/18	3	22.60	2	22.95	23.00	1	3,999	0.03%
2020/05/15	30	23.30	35	23.19	23.25	-5	3,969	-0.13%
2020/05/14	8	24.24	9	24.20	24.20	-1	3,846	-0.03%
2020/05/13	1	24.60	0	0.00	25.00	1	3,803	0.03%
2020/05/12	2	25.15	0	0.00	25.10	2	3,793	0.05%
2020/05/11	5	25.55	0	0.00	25.55	5	3,765	0.13%
2020/05/08	3	24.95	0	0.00	24.90	3	3,709	0.08%
2020/05/07	9	24.89	8	24.98	24.95	1	3,674	0.03%
2020/05/06	3	24.98	6	25.25	25.05	-3	3,624	-0.08%
2020/05/05	10	24.92	4	24.66	25.40	6	3,573	0.17%
2020/05/04	4	24.31	0	0.00	24.40	4	3,499	0.11%
2020/04/30	0	0.00	7	24.55	24.55	-7	3,499	-0.20%
2020/04/29	5	24.53	2	24.40	24.40	3	3,496	0.09%
2020/04/28	1	23.70	3	24.03	24.15	-2	3,405	-0.06%
2020/04/27	1	23.60	19	23.79	23.85	-18	3,390	-0.53%
2020/04/24	29	24.12	14	24.09	23.70	15	3,331	0.45%
2020/04/23	79	24.37	57	24.47	24.05	22	3,179	0.69%
2020/04/22	11	22.87	19	21.96	23.20	-8	2,893	-0.28%
2020/04/21	1	22.35	3	21.70	21.45	-2	2,794	-0.07%
2020/04/14	2	20.95	1	20.65	20.95	1	2,702	0.04%
2020/04/13	0	0.00	1	20.80	20.25	-1	2,701	-0.04%
2020/04/10	1	20.20	9	20.17	20.20	-8	2,706	-0.30%
2020/04/09	1	20.10	0	0.00	20.00	1	2,796	0.04%
2020/04/08	4	19.90	0	0.00	20.10	4	2,779	0.14%
2020/04/07	1	19.35	5	19.30	19.40	-4	2,750	-0.15%
2020/04/06	0.6	19.10	0	0.00	19.05	0.6	2,747	0.02%
2020/04/01	1	19.00	1	18.95	19.10	0	2,806	0.00%
2020/03/31	12	19.15	4	19.51	19.15	8	2,982	0.27%
2020/03/30	1	18.20	0	18.45	18.45	1	2,957	0.03%
2020/03/27	0	18.00	0	0.00	17.95	0	2,943	0.00%
2020/03/26	12	18.07	5	17.94	18.20	7	2,953	0.24%
2020/03/25	9	18.14	8	18.12	18.25	1	3,134	0.03%
2020/03/20	1	15.05	7	14.96	15.05	-6	3,060	-0.20%
2020/03/19	63	13.80	32	13.80	13.70	31	3,048	1.02%
2020/03/18	1	16.05	0	0.00	15.20	1	2,956	0.03%
2020/03/17	3	16.40	3	16.75	16.15	0	2,896	0.00%
2020/03/16	1	18.75	0	0.00	17.90	1	2,799	0.04%
2020/03/13	0	0.00	17	19.51	19.85	-17	2,724	-0.62%
2020/03/12	0	0.00	2	21.65	21.65	-2	2,651	-0.08%
2020/03/11	0	0.00	1	24.20	23.95	-1	2,615	-0.04%
2020/03/10	0	0.00	20	24.05	24.75	-20	2,605	-0.77%
2020/03/09	6	24.85	6	24.47	24.05	0	2,601	0.00%
2020/03/06	9	25.52	0	0.00	25.40	9	2,586	0.35%
2020/03/05	0	0.00	3	25.80	25.70	-3	2,633	-0.11%
2020/03/04	11	25.42	2	25.50	25.65	9	2,653	0.34%
2020/03/03	0	0.00	3	25.20	25.10	-3	2,651	-0.11%
2020/03/02	2	23.60	4.9	23.94	24.50	-2.9	2,640	-0.11%
2020/02/27	5	24.84	8	25.08	24.30	-3	2,625	-0.11%
2020/02/26	6	25.53	13	25.58	25.60	-7	2,597	-0.27%
2020/02/25	0.2	24.80	1	24.75	24.95	-0.8	2,566	-0.03%
2020/02/24	5	25.00	1	24.90	24.90	4	2,563	0.16%
2020/02/20	2	25.45	3.4	25.12	25.10	-1.4	2,554	-0.05%
2020/02/19	1	25.10	1	25.15	25.15	0	2,556	0.00%
2020/02/18	1	25.20	7	25.04	25.00	-6	2,558	-0.23%
2020/02/14	3	24.68	0	0.00	24.75	3	2,558	0.12%
2020/02/13	1	25.10	3	25.08	24.65	-2	2,571	-0.08%
2020/02/12	2	24.83	1	24.85	24.80	1	2,564	0.04%
2020/02/11	2	24.63	3	24.45	24.50	-1	2,553	-0.04%
2020/02/10	0	0.00	5	24.20	24.15	-5	2,540	-0.20%
2020/02/07	6	23.78	0	0.00	23.80	6	2,546	0.24%
2020/02/06	2	24.10	3	24.05	24.25	-1	2,544	-0.04%
2020/02/05	5	23.45	0	0.00	23.25	5	2,533	0.20%
2020/02/04	2.1	22.55	3	23.03	23.15	-0.9	2,556	-0.04%
2020/02/03	1	22.20	0	0.00	22.20	1	2,673	0.04%
2020/01/31	8	23.71	3	24.50	24.00	5	2,653	0.19%
2020/01/30	6	24.77	1	24.65	24.65	5	2,631	0.19%
2020/01/20	3	27.50	5	27.34	27.35	-2	2,587	-0.08%
2020/01/17	2	27.70	1	27.80	27.55	1	2,596	0.04%
2020/01/16	2	27.83	3	27.82	27.80	-1	2,616	-0.04%
2020/01/15	5	27.74	23	27.77	27.85	-18	2,687	-0.67%
2020/01/10	1	26.55	4	26.40	26.50	-3	2,656	-0.11%
2020/01/09	3	26.85	0	0.00	26.85	3	2,658	0.11%
2020/01/08	6	26.79	5	26.64	26.55	1	2,780	0.04%
2020/01/07	1	27.60	3	28.20	27.50	-2	2,827	-0.07%
2020/01/06	4	27.90	3	27.83	28.25	1	2,859	0.03%
2020/01/03	21	28.11	18	28.55	28.25	3	2,842	0.11%
2020/01/02	0	0.00	4	28.03	27.80	-4	2,762	-0.14%
2019/12/31	2	27.70	0	0.00	27.70	2	2,787	0.07%
2019/12/30	0	0.00	6	28.23	28.00	-6	2,797	-0.21%
2019/12/27	18	28.34	9	28.27	28.35	9	2,757	0.33%
2019/12/26	19	28.16	23	28.17	28.30	-4	2,692	-0.15%
2019/12/25	3	27.00	9	27.26	27.80	-6	2,500	-0.24%
2019/12/24	3	26.65	0	0.00	26.55	3	2,413	0.12%
2019/12/23	9	26.91	1	27.10	26.90	8	2,423	0.33%
2019/12/20	14	27.75	16	28.03	27.50	-2	2,391	-0.08%
2019/12/19	0	0.00	3	26.65	26.65	-3	2,169	-0.14%
2019/12/17	0.2	26.50	0	0.00	26.65	0.2	2,248	0.01%
2019/12/16	15	26.45	1	26.30	26.50	14	2,290	0.61%
2019/12/13	0	0.00	4	26.06	25.90	-4	2,324	-0.17%
2019/12/12	0	0.00	3	26.12	26.00	-3	2,388	-0.13%
2019/12/11	3	25.78	0	0.00	25.85	3	2,724	0.11%
2019/12/10	1	25.75	0	0.00	25.65	1	2,822	0.04%
2019/12/09	2	26.15	2	25.95	25.85	0	2,870	0.00%
2019/12/06	10	26.15	10	26.05	26.05	0	3,059	0.00%
2019/12/05	1	25.95	0	0.00	25.90	1	3,217	0.03%
2019/12/04	1	26.15	1	25.90	25.90	0	3,421	0.00%
2019/12/03	3	25.45	0	0.00	25.35	3	3,454	0.09%
2019/12/02	10	25.69	6	26.10	25.35	4	3,517	0.11%
2019/11/29	4	26.25	0	0.00	26.15	4	3,555	0.11%
2019/11/28	6	27.23	0	0.00	27.10	6	3,565	0.17%
2019/11/27	4	27.05	0	0.00	26.95	4	3,689	0.11%
2019/11/22	0	0.00	3	27.05	26.95	-3	3,938	-0.08%
2019/11/21	3	26.75	0	0.00	26.70	3	4,018	0.07%
2019/11/19	33	26.90	0	0.00	26.80	33	4,160	0.79%
2019/11/15	4	26.75	3	26.65	26.60	1	4,372	0.02%
2019/11/13	1	26.65	0	0.00	26.60	1	4,489	0.02%
2019/11/08	1	27.45	2	27.60	27.65	-1	4,518	-0.02%
2019/11/07	3	27.40	0	0.00	27.45	3	4,558	0.07%
2019/11/06	14	27.36	0	0.00	27.35	14	4,571	0.31%
2019/11/05	0	0.00	9	27.77	27.80	-9	4,572	-0.20%
2019/11/04	6	27.90	5	27.90	27.80	1	4,603	0.02%
2019/11/01	7	28.10	2	28.15	28.15	5	4,607	0.11%
2019/10/31	16.1	29.40	15	29.66	28.70	1.1	4,584	0.02%
2019/10/30	10	28.95	2	28.65	29.00	8	4,501	0.18%
2019/10/29	5	28.61	5	28.84	28.40	0	4,579	0.00%
2019/10/25	3	28.60	1	28.70	28.35	2	4,620	0.04%
2019/10/24	0	0.00	10	28.90	28.90	-10	4,621	-0.22%
2019/10/23	3	29.03	2	29.15	29.05	1	4,657	0.02%
2019/10/22	3	28.37	5	28.45	28.40	-2	4,591	-0.04%
2019/10/21	0.4	28.40	1	28.70	28.40	-0.6	4,629	-0.01%
2019/10/17	2.9	28.35	0	0.00	28.35	2.9	4,729	0.06%
2019/10/16	13.4	28.66	43	28.49	28.70	-29.6	4,749	-0.62%
2019/10/15	39	28.27	4	28.25	28.30	35	4,662	0.75%
2019/10/14	1.1	27.58	4.8	27.41	27.45	-3.7	4,644	-0.08%
2019/10/09	1	26.55	1	27.00	27.00	0	4,911	0.00%
2019/10/08	5	26.94	0	0.00	26.85	5	5,187	0.10%
2019/10/07	7	27.21	2	27.10	27.25	5	5,396	0.09%
2019/10/03	0.1	28.25	0	0.00	28.20	0.1	5,480	0.00%
2019/10/02	1.2	28.28	0	0.00	28.45	1.2	5,517	0.02%
2019/10/01	3	28.93	9.9	28.76	28.90	-6.9	5,508	-0.13%
2019/09/26	3.4	30.15	1	30.35	30.05	2.4	5,525	0.04%
2019/09/25	0.3	29.75	0	0.00	29.75	0.3	5,529	0.01%
2019/09/24	0.3	30.15	27	30.25	30.15	-26.7	5,526	-0.48%
2019/09/23	5.2	30.43	11	30.47	30.35	-5.8	5,547	-0.10%
2019/09/12	30	27.80	1	28.00	27.95	29	5,555	0.52%
2019/09/11	3	27.98	3	27.98	27.65	0	5,550	0.00%
2019/09/10	1	28.50	1	28.60	28.35	0	5,526	0.00%
2019/09/09	4	28.46	3	28.33	28.20	1	5,567	0.02%
2019/09/06	26	29.33	77	29.60	28.60	-51	5,543	-0.92%
2019/09/05	2	29.03	10	29.19	28.50	-8	5,199	-0.15%
2019/09/04	4	28.53	19	28.62	28.70	-15	5,121	-0.29%
2019/09/03	15	28.65	1	28.85	28.90	14	5,107	0.27%
2019/09/02	17	28.22	19	28.61	29.00	-2	4,945	-0.04%
2019/08/30	17	28.39	6	28.08	27.35	11	4,867	0.23%
2019/08/29	0	0.00	10	27.89	27.95	-10	4,679	-0.21%
2019/08/27	54	27.68	13	27.58	27.70	41	4,575	0.90%
2019/08/26	0	0.00	4	27.10	26.90	-4	4,495	-0.09%
2019/08/23	7	27.60	2	27.43	27.45	5	4,454	0.11%
2019/08/22	13	27.15	16	27.19	27.05	-3	4,329	-0.07%
2019/08/21	4	26.66	1	26.80	26.75	3	4,229	0.07%
2019/08/20	0	0.00	5	26.53	26.50	-5	4,192	-0.12%
2019/08/19	3	26.08	18	26.32	26.25	-15	4,110	-0.36%
2019/08/16	9	26.07	7	26.21	25.80	2	4,037	0.05%
2019/08/15	10	25.96	4	26.31	26.15	6	3,992	0.15%
2019/08/14	17	25.72	110	25.48	25.70	-93	3,939	-2.36%	大賣/
2019/08/13	6	25.89	2	25.80	25.75	4	3,863	0.10%
2019/08/12	2	24.40	4	25.15	25.95	-2	3,757	-0.05%
2019/08/08	0	0.00	1	24.00	24.00	-1	3,658	-0.03%
2019/08/06	2	22.55	27	22.96	24.00	-25	3,791	-0.66%
2019/08/05	4	23.78	13	24.25	23.70	-9	3,887	-0.23%
2019/08/02	8	24.61	3	25.00	24.50	5	3,916	0.13%
2019/08/01	7	25.41	2	25.60	25.35	5	3,965	0.13%
2019/07/31	5	25.34	15	25.52	25.75	-10	3,999	-0.25%
2019/07/30	11	25.71	1	25.65	25.65	10	4,010	0.25%
2019/07/29	2	26.40	3	26.55	26.35	-1	4,035	-0.02%
2019/07/26	10	26.80	1	26.85	26.75	9	4,037	0.22%
2019/07/25	2	26.65	12	26.88	27.00	-10	4,028	-0.25%
2019/07/24	3	26.50	5	26.50	26.65	-2	3,979	-0.05%
2019/07/23	0	0.00	3	25.82	25.95	-3	3,926	-0.08%
2019/07/19	7	25.95	0	0.00	25.90	7	3,971	0.18%
2019/07/18	5	25.92	1	26.40	25.65	4	3,996	0.10%
2019/07/17	0	0.00	15	26.75	26.70	-15	4,010	-0.37%
2019/07/16	4	26.98	3	27.00	26.70	1	4,076	0.02%
2019/07/15	34	26.57	0	0.00	26.50	34	4,108	0.83%
2019/07/12	21	27.11	6	27.36	27.05	15	4,299	0.35%
2019/07/11	5	26.80	0	0.00	26.80	5	4,408	0.11%
2019/07/10	33	26.91	0	0.00	27.20	33	4,515	0.73%
2019/07/09	33	26.83	6	26.88	26.90	27	4,696	0.57%
2019/07/08	13	27.69	15	28.34	27.45	-2	5,160	-0.04%
2019/07/05	11	26.43	15	26.74	27.00	-4	5,857	-0.07%
2019/07/04	5	25.98	20	26.27	26.75	-15	5,700	-0.26%
2019/07/03	4	25.24	1	25.65	25.20	3	5,573	0.05%
2019/07/02	12	26.28	12	26.30	25.90	0	5,601	0.00%
2019/07/01	4	25.75	7	25.88	26.00	-3	5,601	-0.05%
2019/06/28	3	25.70	0	0.00	25.30	3	5,626	0.05%
2019/06/27	3	25.20	35	25.52	25.35	-32	5,719	-0.56%
2019/06/26	4	25.28	5	25.33	25.50	-1	5,737	-0.02%
2019/06/25	4	25.18	3	25.95	25.10	1	5,787	0.02%
2019/06/24	5	25.50	5	25.65	25.60	0	5,855	0.00%
2019/06/21	13	25.71	0	0.00	25.55	13	5,895	0.22%
2019/06/20	2	26.25	4	26.18	26.05	-2	5,935	-0.03%
2019/06/19	5	25.65	3	25.80	25.80	2	5,979	0.03%
2019/06/18	1	25.40	2	25.55	25.30	-1	6,078	-0.02%
2019/06/17	4	25.69	5	25.91	25.90	-1	6,100	-0.02%
2019/06/14	2	25.40	2	24.95	25.25	0	6,083	0.00%
2019/06/13	4	24.81	1	24.90	24.75	3	6,247	0.05%
2019/06/12	0	0.00	5	25.60	25.00	-5	6,351	-0.08%
2019/06/11	1	25.25	2	25.20	25.30	-1	6,380	-0.02%
2019/06/10	1	25.10	3	25.15	25.25	-2	6,416	-0.03%
2019/06/06	5	24.84	12	25.29	24.50	-7	6,437	-0.11%
2019/06/05	4	24.75	4	24.69	24.50	0	6,393	0.00%
2019/06/04	1	24.25	2	24.53	24.25	-1	6,454	-0.02%
2019/06/03	0	0.00	2	24.20	24.25	-2	6,495	-0.03%
2019/05/31	11	24.78	1	24.80	24.75	10	6,506	0.15%
2019/05/30	4	24.58	0	0.00	24.60	4	6,532	0.06%
2019/05/28	2	24.45	2	24.50	24.70	0	6,676	0.00%
2019/05/27	5	24.49	1	24.60	24.55	4	6,765	0.06%
2019/05/24	1	24.15	0	0.00	24.10	1	6,787	0.01%
2019/05/22	2	24.35	0	0.00	24.20	2	6,957	0.03%
2019/05/21	3	24.50	1	23.45	24.45	2	7,021	0.03%
2019/05/20	0	0.00	2	23.60	23.90	-2	7,087	-0.03%
2019/05/17	0	0.00	20	24.31	23.90	-20	7,294	-0.27%
2019/05/16	6	24.86	1	24.90	24.40	5	7,583	0.07%
2019/05/15	1	24.90	12	24.95	25.05	-11	7,709	-0.14%
2019/05/14	2	24.55	11	23.86	24.55	-9	8,016	-0.11%
2019/05/13	14	23.91	8	23.30	23.30	6	8,253	0.07%
2019/05/10	10	25.23	0	0.00	25.05	10	8,743	0.11%
2019/05/09	10	25.64	45	25.71	25.50	-35	8,772	-0.40%
2019/05/08	6	26.23	1	26.25	26.35	5	8,782	0.06%
2019/05/07	4	26.68	0	0.00	26.65	4	8,903	0.04%
2019/05/06	6	26.53	3	26.45	26.30	3	8,994	0.03%
2019/05/03	1	27.60	0	0.00	27.60	1	9,300	0.01%
2019/05/02	5	27.00	7	27.21	27.35	-2	9,345	-0.02%
2019/04/30	7	26.84	6	26.98	27.20	1	9,520	0.01%
2019/04/29	3	26.77	5	26.80	26.60	-2	9,689	-0.02%
2019/04/26	6	27.54	3	27.50	27.30	3	9,797	0.03%
2019/04/25	3	27.83	4	28.06	28.10	-1	10,130	-0.01%
2019/04/24	4	28.39	0	0.00	28.35	4	10,373	0.04%
2019/04/23	7	28.49	1	28.50	28.75	6	10,579	0.06%
2019/04/22	48	28.99	2	28.98	28.80	46	10,535	0.44%
2019/04/19	6	28.73	0	0.00	28.90	6	10,523	0.06%
2019/04/18	55	29.47	47	28.71	28.65	8	10,517	0.08%
2019/04/17	27	29.90	24	29.94	29.85	3	10,458	0.03%
2019/04/16	41	29.59	22	29.79	30.15	19	10,576	0.18%
2019/04/15	52	29.65	8	29.51	29.25	44	10,637	0.41%
2019/04/12	34	30.32	23	30.60	29.05	11	10,596	0.10%
2019/04/11	41	30.32	107	30.69	30.70	-66	10,145	-0.65%	大賣/
2019/04/10	7	28.37	55	28.32	28.55	-48	9,180	-0.52%
2019/04/09	4	27.83	9	28.08	27.85	-5	9,094	-0.05%
2019/04/08	11	27.72	1	27.70	27.50	10	9,061	0.11%
2019/04/03	27	27.58	12	27.68	27.60	15	9,079	0.17%
2019/04/02	0	0.00	5	27.33	27.25	-5	9,083	-0.06%
2019/04/01	12	27.21	24	27.38	27.30	-12	9,101	-0.13%
2019/03/29	0	0.00	4	26.70	26.65	-4	9,054	-0.04%
2019/03/28	5	26.93	5	27.05	26.65	0	9,332	0.00%
2019/03/27	12	26.66	35	26.63	26.90	-23	9,489	-0.24%
2019/03/26	13	26.17	5	26.25	26.05	8	9,577	0.08%
2019/03/25	17	26.06	3	26.40	26.10	14	9,814	0.14%
2019/03/22	5	27.27	4	27.51	27.15	1	9,900	0.01%
2019/03/21	14	27.45	5	27.27	27.55	9	10,038	0.09%
2019/03/20	14	26.61	5	26.71	26.55	9	10,738	0.08%
2019/03/19	10	26.71	25	26.69	26.70	-15	10,914	-0.14%
2019/03/18	60	26.31	38	26.12	26.25	22	10,916	0.20%
2019/03/15	19	27.47	1	27.20	27.15	18	10,826	0.17%
2019/03/14	8	27.60	0	0.00	27.70	8	10,870	0.07%
2019/03/13	12	28.01	15	28.20	28.00	-3	11,142	-0.03%
2019/03/12	13	27.85	9	27.96	27.70	4	11,336	0.04%
2019/03/11	14	27.36	26	27.35	27.50	-12	11,605	-0.10%
2019/03/08	20	27.82	4	27.75	27.70	16	12,319	0.13%
2019/03/07	4	28.69	6	28.88	28.50	-2	13,170	-0.02%
2019/03/06	2	28.78	0	0.00	28.70	2	13,509	0.01%
2019/03/05	14	28.83	0	0.00	28.75	14	13,769	0.10%
2019/03/04	3	28.92	12	29.12	29.30	-9	13,904	-0.06%
2019/02/27	209	28.68	9	28.59	28.75	200	13,919	1.44%	大買/鉅額交易
2019/02/26	16	30.03	0	0.00	29.45	16	13,911	0.12%
2019/02/25	23	30.26	47	30.39	30.25	-24	13,990	-0.17%
2019/02/22	38	30.39	26	30.45	30.10	12	14,172	0.08%
2019/02/21	16	30.20	13	30.31	30.20	3	14,153	0.02%
2019/02/20	3	30.47	2	30.28	30.15	1	14,199	0.01%
2019/02/19	5	30.26	2	30.15	30.15	3	14,224	0.02%
2019/02/18	20	30.08	22	30.16	29.95	-2	14,215	-0.01%
2019/02/15	32	32.14	21	32.10	31.00	11	14,082	0.08%
2019/02/14	7	31.37	13	31.58	31.25	-6	13,848	-0.04%
2019/02/13	46	31.89	47	31.47	31.35	-1	13,838	-0.01%
2019/02/12	43	30.96	40	31.07	31.30	3	13,648	0.02%
2019/02/11	25	30.80	38	30.74	31.15	-13	13,564	-0.10%
2019/01/30	14	28.66	20	28.70	28.55	-6	13,213	-0.05%
2019/01/29	54	28.63	1	28.65	28.90	53	13,385	0.40%
2019/01/28	20	29.29	13	29.18	29.00	7	13,834	0.05%
2019/01/25	13	28.84	9	28.93	28.75	4	14,039	0.03%
2019/01/24	48	28.62	96	29.02	28.40	-48	14,141	-0.34%
2019/01/23	4	27.96	46	28.16	28.25	-42	13,989	-0.30%
2019/01/22	36	28.88	129	28.56	28.10	-93	14,086	-0.66%	大賣/
2019/01/21	6	29.15	14	29.05	28.80	-8	13,979	-0.06%
2019/01/18	13	28.84	372	28.46	29.05	-359	13,906	-2.58%	大賣/鉅額交易
2019/01/17	91	29.00	94	28.39	28.40	-3	13,893	-0.02%
2019/01/16	7	27.74	27	27.87	28.95	-20	13,553	-0.15%
2019/01/15	19	27.17	27	27.26	27.05	-8	13,306	-0.06%
2019/01/14	3	26.23	33	26.11	26.25	-30	13,137	-0.23%
2019/01/11	4	26.83	3	26.63	26.40	1	13,213	0.01%
2019/01/10	3	26.67	1	26.45	26.85	2	13,196	0.02%
2019/01/09	86	27.19	83	26.42	26.40	3	13,169	0.02%
2019/01/08	53	26.95	41	27.03	26.75	12	13,080	0.09%
2019/01/07	16	26.22	26	25.79	26.85	-10	12,900	-0.08%
2019/01/04	30	23.97	17	23.99	24.45	13	12,832	0.10%
2019/01/03	1	25.50	1	26.10	25.45	0	12,756	0.00%
2019/01/02	3	25.85	5	25.90	25.70	-2	12,860	-0.02%
2018/12/28	18	25.43	17	25.56	25.45	1	12,985	0.01%
2018/12/27	83	25.82	85	25.48	25.45	-2	13,109	-0.02%
2018/12/26	15	25.16	8	25.56	24.95	7	13,064	0.05%
2018/12/25	6	25.43	17	25.52	25.60	-11	13,032	-0.08%
2018/12/24	65	26.67	53	26.51	26.50	12	12,977	0.09%
2018/12/22	95	26.35	34	26.25	26.25	61	13,007	0.47%
2018/12/21	284	26.20	17	26.39	26.95	267	13,020	2.05%	大買/鉅額交易
2018/12/20	370	25.62	173	25.13	25.65	197	12,743	1.55%	大買/大賣/鉅額交易
2018/12/19	68	25.54	67	26.17	25.45	1	12,634	0.01%
2018/12/18	106	25.77	87	26.31	26.00	19	12,559	0.15%	大買/
2018/12/17	143	27.31	132	27.47	27.25	11	12,402	0.09%	大買/大賣/
2018/12/14	101	27.71	112	28.00	27.70	-11	12,378	-0.09%	大買/大賣/
2018/12/13	190	29.53	143	29.84	28.80	47	12,204	0.39%	大買/大賣/
2018/12/12	5	28.79	177	28.72	29.70	-172	11,430	-1.50%	大賣/鉅額交易
2018/12/11	3	26.80	0	0.00	27.00	3	11,257	0.03%
2018/12/10	78	26.60	71	27.28	26.70	7	11,295	0.06%
2018/12/07	78	28.13	60	28.17	28.10	18	11,245	0.16%
2018/12/06	37	29.02	30	29.78	27.55	7	11,175	0.06%
2018/12/05	42	30.15	58	30.45	30.25	-16	10,997	-0.15%
2018/12/04	126	31.70	179	31.95	31.50	-53	10,949	-0.48%	大買/大賣/
2018/12/03	328	31.91	78.4	32.34	31.90	249.6	10,750	2.32%	大買/鉅額交易
2018/11/30	133.4	30.37	141	30.66	31.25	-7.6	10,080	-0.08%	大買/大賣/
2018/11/29	19	28.00	9	27.62	28.45	10	9,212	0.11%
2018/11/28	17	25.35	39	25.55	25.90	-22	8,915	-0.25%
2018/11/27	9	24.48	10	24.53	24.80	-1	8,751	-0.01%
2018/11/26	1	23.90	38	23.84	23.75	-37	8,657	-0.43%
2018/11/23	59	23.56	30	24.30	23.45	29	8,811	0.33%
2018/11/22	16	25.17	9	25.57	24.25	7	9,015	0.08%
2018/11/21	13	26.12	63	25.98	25.55	-50	8,951	-0.56%
2018/11/20	5	25.47	53	25.78	25.75	-48	8,885	-0.54%
2018/11/19	37	25.45	114	25.10	25.65	-77	8,898	-0.87%	大賣/
2018/11/16	35	24.80	66	24.89	24.60	-31	9,020	-0.34%
2018/11/15	33	24.52	69	24.37	24.45	-36	9,163	-0.39%
2018/11/14	21	24.14	27	24.29	24.10	-6	9,169	-0.07%
2018/11/13	21	23.67	164	23.51	24.15	-143	9,201	-1.55%	大賣/鉅額交易
2018/11/12	23	23.87	26	23.85	24.10	-3	9,232	-0.03%
2018/11/09	165	23.87	329	23.83	23.80	-164	9,218	-1.78%	大買/大賣/鉅額交易
2018/11/08	256	25.22	8	25.86	24.65	248	9,232	2.69%	大買/鉅額交易
2018/11/07	36	25.07	14	25.38	25.80	22	9,204	0.24%
2018/11/06	37	24.74	31	25.27	24.30	6	9,220	0.07%
2018/11/05	94	26.39	195	26.57	25.75	-101	9,225	-1.09%	大賣/鉅額交易
2018/11/02	78	24.56	103	25.42	26.00	-25	8,734	-0.29%	大賣/
2018/11/01	15	23.49	91	23.03	23.65	-76	8,434	-0.90%
2018/10/31	112	21.91	212	21.81	22.25	-100	8,304	-1.20%	大買/大賣/
2018/10/30	55	20.95	5	20.80	21.00	50	8,139	0.61%
2018/10/29	80	20.42	0	0.00	20.30	80	8,095	0.99%
2018/10/26	0	0.00	9	20.76	20.30	-9	8,223	-0.11%
2018/10/25	38	21.14	189	21.18	20.75	-151	8,232	-1.83%	大賣/鉅額交易
2018/10/24	2	23.40	0	0.00	23.05	2	8,230	0.02%
2018/10/23	1	23.45	9	23.64	23.00	-8	8,421	-0.09%
2018/10/22	4	23.95	7	23.89	23.90	-3	8,524	-0.04%
2018/10/19	25	23.19	5	23.05	23.25	20	8,669	0.23%
2018/10/18	99	24.75	7	24.56	24.50	92	8,841	1.04%
2018/10/17	4	24.73	143	24.69	24.25	-139	8,960	-1.55%	大賣/鉅額交易
2018/10/16	75	24.76	60	25.14	24.50	15	9,063	0.17%
2018/10/15	219	24.60	13	24.48	24.75	206	9,181	2.24%	大買/鉅額交易
2018/10/12	46	23.80	29	24.00	24.05	17	9,501	0.18%
2018/10/11	1	23.45	10	23.21	23.05	-9	9,716	-0.09%
2018/10/09	8	25.68	6	26.28	25.60	2	9,883	0.02%
2018/10/08	34	26.70	56	27.39	26.30	-22	9,900	-0.22%
2018/10/05	86	28.80	25	28.82	28.60	61	9,810	0.62%
2018/10/04	8	31.80	7	32.30	31.75	1	9,787	0.01%
2018/10/03	14	32.47	8	32.76	32.05	6	9,966	0.06%
2018/10/02	6	33.23	7	33.69	33.40	-1	10,174	-0.01%
2018/10/01	3	32.75	11	33.05	33.00	-8	10,261	-0.08%
2018/09/28	23	32.64	6	33.11	32.35	17	10,444	0.16%
2018/09/27	4	33.80	3	33.92	33.30	1	10,643	0.01%
2018/09/26	14	34.37	10	34.31	33.65	4	10,919	0.04%
2018/09/25	5	33.11	2	34.30	33.95	3	11,420	0.03%
2018/09/21	6	32.82	16	32.75	32.85	-10	11,721	-0.09%
2018/09/20	21	32.31	13	31.78	31.60	8	11,692	0.07%
2018/09/19	8	33.68	3	33.67	33.20	5	11,730	0.04%
2018/09/18	6	33.38	0	0.00	33.20	6	11,875	0.05%
2018/09/17	16	33.85	8	33.99	34.35	8	11,951	0.07%
2018/09/14	2	34.13	12	34.84	34.65	-10	12,053	-0.08%
2018/09/13	5	34.26	6	34.65	33.45	-1	12,211	-0.01%
2018/09/12	5	33.93	3	34.03	33.95	2	12,365	0.02%
2018/09/11	3	33.80	15	34.37	34.10	-12	12,775	-0.09%
2018/09/10	23	34.37	43	33.70	33.50	-20	12,938	-0.15%
2018/09/07	11	37.66	4	37.29	37.20	7	13,031	0.05%
2018/09/06	10	38.78	7	38.76	38.20	3	13,277	0.02%
2018/09/05	9	40.26	5	40.44	39.70	4	13,695	0.03%
2018/09/04	8	40.36	13	40.32	40.35	-5	14,177	-0.04%
2018/09/03	14	40.39	11	39.46	38.80	3	14,395	0.02%
2018/08/31	4	41.43	4	41.36	41.65	0	14,562	0.00%
2018/08/30	15	41.42	16	41.97	41.85	-1	14,713	-0.01%
2018/08/29	37	40.52	69	40.96	40.90	-32	14,755	-0.22%
2018/08/28	9	39.03	7	39.27	39.00	2	14,992	0.01%
2018/08/27	13	39.37	21	39.68	39.60	-8	15,665	-0.05%
2018/08/24	4	37.01	15	38.11	38.35	-11	16,260	-0.07%
2018/08/23	18	38.78	10	38.41	37.90	8	16,866	0.05%
2018/08/22	26	38.03	35	38.93	39.20	-9	17,355	-0.05%
2018/08/21	3	36.88	5	37.20	37.20	-2	17,414	-0.01%
2018/08/20	7	36.81	12	35.78	36.05	-5	17,824	-0.03%
2018/08/17	32	37.99	6	37.93	37.05	26	18,015	0.14%
2018/08/16	16	37.09	15	37.38	37.80	1	18,146	0.01%
2018/08/15	20	37.69	6	37.85	37.40	14	18,284	0.08%
2018/08/14	38	38.01	25	38.16	39.20	13	18,368	0.07%
2018/08/13	31	38.01	32	38.17	37.45	-1	18,516	-0.01%
2018/08/10	33	42.46	12	41.18	41.00	21	18,671	0.11%
2018/08/09	2	44.55	5	44.69	44.70	-3	18,662	-0.02%
2018/08/08	15	45.43	15	45.54	44.60	0	19,369	0.00%
2018/08/07	17	45.48	10	45.45	45.30	7	19,748	0.04%
2018/08/06	15	44.85	2	44.83	44.50	13	19,966	0.07%
2018/08/03	27	43.88	14	44.26	45.10	13	20,087	0.06%
2018/08/02	38	43.81	12	43.60	43.25	26	20,151	0.13%
2018/08/01	19	46.96	4	46.81	46.35	15	20,139	0.07%
2018/07/31	34	46.85	10	47.22	47.00	24	20,239	0.12%
2018/07/30	45	47.09	21	46.79	46.45	24	20,574	0.12%
2018/07/27	10	48.51	43.7	48.55	48.65	-33.7	20,620	-0.16%
2018/07/26	12	47.40	8	47.39	47.65	4	20,598	0.02%
2018/07/25	10	46.44	40	46.91	47.10	-30	20,590	-0.15%
2018/07/24	7	44.16	21	44.35	44.95	-14	20,477	-0.07%
2018/07/23	23	43.86	8	43.64	43.50	15	20,442	0.07%
2018/07/20	17	44.88	19	44.93	43.50	-2	20,453	-0.01%
2018/07/19	45	44.83	18	45.64	44.80	27	20,503	0.13%
2018/07/18	54	47.79	46	46.53	45.85	8	20,485	0.04%
2018/07/17	14	50.95	20	51.38	50.90	-6	20,276	-0.03%
2018/07/16	58	50.78	32	49.96	49.65	26	20,265	0.13%
2018/07/13	10	52.34	8	52.81	52.00	2	20,283	0.01%
2018/07/12	10	52.13	12	51.99	52.60	-2	20,531	-0.01%
2018/07/11	13	52.32	15	52.58	51.80	-2	20,832	-0.01%
2018/07/10	34	53.12	27	52.84	52.40	7	20,859	0.03%
2018/07/09	26	54.66	20	54.00	54.00	6	20,861	0.03%
2018/07/06	33	55.62	27	55.86	55.50	6	20,896	0.03%
2018/07/05	77	59.60	19	58.67	57.90	58	20,969	0.28%
2018/07/04	43	60.61	38	59.92	59.30	5	20,875	0.02%
2018/07/03	90	61.66	110	61.85	61.50	-20	20,903	-0.10%	大賣/
2018/07/02	43	59.80	44	59.88	59.30	-1	20,719	0.00%
2018/06/29	10	56.70	12	57.18	57.00	-2	20,522	-0.01%
2018/06/28	20	56.56	7	55.71	55.80	13	20,679	0.06%
2018/06/27	11	58.39	14	58.98	57.60	-3	21,421	-0.01%
2018/06/26	23	56.78	24	57.42	57.60	-1	21,661	0.00%
2018/06/25	12	57.56	4	57.74	56.70	8	22,331	0.04%
2018/06/22	44	59.48	58	59.44	58.40	-14	22,758	-0.06%
2018/06/21	28	58.16	15	58.59	57.80	13	22,747	0.06%
2018/06/20	58	58.62	46	58.92	57.60	12	22,667	0.05%
2018/06/19	40	58.84	27	57.46	57.00	13	22,460	0.06%
2018/06/15	36	60.71	12	60.78	59.50	24	22,427	0.11%
2018/06/14	49	60.23	37	60.25	59.60	12	22,244	0.05%
2018/06/13	72	61.84	41	60.00	58.70	31	21,992	0.14%
2018/06/12	62	62.24	59.1	63.27	65.10	2.9	21,603	0.01%
2018/06/11	69	60.37	61	60.43	60.00	8	21,153	0.04%
2018/06/08	63	60.45	61	60.58	59.60	2	21,069	0.01%
2018/06/07	40	60.96	32	60.01	59.80	8	20,875	0.04%
2018/06/06	60	61.66	47	61.74	60.60	13	20,827	0.06%
2018/06/05	163	63.78	160.5	60.87	60.60	2.5	21,042	0.01%	大買/大賣/
2018/06/04	105.1	67.91	73.5	67.23	64.40	31.6	20,988	0.15%	大買/
2018/06/01	99	63.52	115	63.69	66.60	-16	20,470	-0.08%	大賣/
2018/05/31	71	63.45	91.2	64.23	60.60	-20.2	19,774	-0.10%
2018/05/30	60	59.41	99	60.17	61.20	-39	19,175	-0.20%
2018/05/29	71	57.51	76	57.22	57.20	-5	18,789	-0.03%
2018/05/28	58	56.41	68	56.08	56.70	-10	18,734	-0.05%
2018/05/25	22	52.42	35.5	52.67	53.80	-13.5	18,330	-0.07%
2018/05/24	58	51.57	44	51.70	51.80	14	18,130	0.08%
2018/05/23	26	50.25	26	50.18	50.10	0	18,104	0.00%
2018/05/22	51	51.44	31	51.77	50.70	20	17,897	0.11%
2018/05/21	48	51.60	37	51.36	50.60	11	17,741	0.06%
2018/05/18	96	54.35	77	53.62	52.10	19	17,470	0.11%
2018/05/17	55	58.41	51.8	58.04	57.30	3.2	17,203	0.02%
2018/05/16	90	59.37	62	59.57	58.20	28	17,002	0.16%
2018/05/15	46	57.32	73.3	57.45	59.10	-27.3	16,351	-0.17%
2018/05/14	28	53.01	36.1	53.03	53.80	-8.1	16,107	-0.05%
2018/05/11	18	51.34	21	52.08	50.60	-3	15,878	-0.02%
2018/05/10	25	52.84	31	52.90	52.60	-6	15,750	-0.04%
2018/05/09	34	51.51	17	51.23	51.10	17	15,652	0.11%
2018/05/08	27	53.20	25	52.59	51.60	2	15,544	0.01%
2018/05/07	172	53.20	62	53.44	54.00	110	15,424	0.71%	大買/鉅額交易
2018/05/04	16	49.49	40	50.82	51.00	-24	15,013	-0.16%
2018/05/03	2	48.00	5	48.82	48.50	-3	14,859	-0.02%
2018/05/02	13	48.86	11	49.44	48.10	2	15,094	0.01%
2018/04/30	13.1	50.17	6	49.57	50.50	7.1	15,025	0.05%
2018/04/27	0	0.00	1	48.20	48.65	-1	15,052	-0.01%
2018/04/26	6	47.56	15	47.60	47.80	-9	15,154	-0.06%
2018/04/25	14	48.36	11	47.51	46.90	3	15,449	0.02%
2018/04/24	24	44.94	23	47.21	47.75	1	15,601	0.01%
2018/04/23	15	49.19	12	48.87	47.65	3	15,674	0.02%
2018/04/20	15	50.75	20.7	50.10	50.00	-5.7	16,131	-0.04%
2018/04/19	17	48.94	15	49.12	49.90	2	16,878	0.01%
2018/04/18	25	49.17	33	48.95	49.05	-8	16,811	-0.05%
2018/04/17	20	49.54	63	47.86	47.55	-43	16,604	-0.26%
2018/04/16	7	53.90	14	53.47	52.70	-7	16,259	-0.04%
2018/04/13	19	54.41	19	54.94	54.60	0	16,165	0.00%
2018/04/12	14	55.84	9	55.81	55.90	5	16,055	0.03%
2018/04/11	5	56.36	29	54.98	57.30	-24	16,235	-0.15%
2018/04/10	31	54.06	20.8	52.77	52.40	10.2	16,328	0.06%
2018/04/09	14	55.96	23	56.09	54.00	-9	16,599	-0.05%
2018/04/03	29	53.22	25	53.07	55.50	4	16,941	0.02%
2018/04/02	20	50.97	29	50.44	50.60	-9	16,618	-0.05%
2018/03/31	41	50.05	11	50.37	49.80	30	16,814	0.18%
2018/03/30	39	50.23	57.8	50.70	49.50	-18.8	16,775	-0.11%
2018/03/29	17	47.42	57	47.08	48.35	-40	15,886	-0.25%
2018/03/28	50	47.06	53	46.80	46.50	-3	15,454	-0.02%
2018/03/27	40	45.47	20	45.62	46.40	20	14,681	0.14%
2018/03/26	1	42.05	20	40.53	42.20	-19	14,229	-0.13%
2018/03/23	15	39.58	28	39.51	39.50	-13	14,181	-0.09%
2018/03/22	30	42.80	32	40.99	41.00	-2	14,100	-0.01%
2018/03/21	30	40.61	34	41.16	42.00	-4	13,843	-0.03%
2018/03/20	16	40.37	15	39.76	39.75	1	13,608	0.01%
2018/03/19	9	40.33	7	40.30	40.45	2	13,536	0.01%
2018/03/16	12	39.72	6	40.24	39.60	6	13,452	0.04%
2018/03/15	20	39.79	0	0.00	39.70	20	13,402	0.15%
2018/03/14	17	40.93	15	40.73	40.30	2	13,392	0.01%
2018/03/13	21	40.07	14	40.08	39.85	7	13,261	0.05%
2018/03/12	8	40.42	18.5	40.58	40.20	-10.5	13,267	-0.08%
2018/03/09	39	40.42	32	39.95	39.40	7	13,276	0.05%
2018/03/08	87	39.95	101	39.49	40.65	-14	13,007	-0.11%	大賣/
2018/03/07	45	38.65	26	39.43	37.80	19	12,640	0.15%
2018/03/06	2	37.90	3	38.22	37.75	-1	12,779	-0.01%
2018/03/05	6	38.05	3	37.98	37.50	3	13,422	0.02%
2018/03/02	8	39.59	12	39.55	39.10	-4	13,869	-0.03%
2018/03/01	10	38.50	26	38.53	39.40	-16	13,587	-0.12%
2018/02/27	17	37.42	8	37.89	37.00	9	13,458	0.07%
2018/02/26	4	37.84	7	37.79	37.65	-3	13,563	-0.02%
2018/02/23	3	37.80	24	37.85	37.65	-21	13,544	-0.16%
2018/02/22	3	35.60	16	35.68	35.65	-13	13,578	-0.10%
2018/02/21	0	0.00	11	35.10	35.50	-11	13,554	-0.08%
2018/02/12	7	33.29	19	33.80	33.90	-12	13,482	-0.09%
2018/02/09	12	30.85	15	30.99	31.85	-3	13,447	-0.02%
2018/02/08	6	33.75	0	0.00	33.20	6	13,354	0.04%
2018/02/07	5	34.62	13	34.80	34.60	-8	13,440	-0.06%
2018/02/06	12	33.48	10	33.18	32.35	2	13,389	0.01%
2018/02/05	4	34.16	4	35.49	35.80	0	13,266	0.00%
2018/02/02	5	36.78	4	36.75	36.30	1	13,266	0.01%
2018/02/01	5	36.50	7	36.75	36.60	-2	13,289	-0.02%
2018/01/31	15	36.92	7	36.57	36.45	8	13,308	0.06%
2018/01/30	19	37.46	10	37.06	36.90	9	13,336	0.07%
2018/01/29	33	38.87	15	38.50	38.25	18	13,305	0.14%
2018/01/26	6	37.73	6	38.13	38.95	0	13,367	0.00%
2018/01/25	48	39.37	49	39.34	37.90	-1	13,386	-0.01%
2018/01/24	29	38.91	8	38.79	38.70	21	13,297	0.16%
2018/01/23	17	39.34	15	38.53	38.30	2	13,411	0.01%
2018/01/22	17	39.72	16	39.48	39.40	1	13,872	0.01%
2018/01/19	14	39.29	57	39.09	39.90	-43	14,166	-0.30%
2018/01/18	14	39.74	13	39.49	38.90	1	13,806	0.01%
2018/01/17	25	38.99	46	39.10	39.70	-21	13,511	-0.16%
2018/01/16	59	37.58	29	37.46	38.55	30	13,081	0.23%
2018/01/15	65	36.51	154	36.64	38.10	-89	12,653	-0.70%	大賣/
2018/01/12	10	35.22	23	35.11	34.65	-13	11,733	-0.11%
2018/01/11	0	0.00	3	34.25	34.10	-3	11,646	-0.03%
2018/01/10	28	33.84	20	33.74	33.40	8	11,639	0.07%
2018/01/09	7	34.17	10	33.62	33.95	-3	11,694	-0.03%
2018/01/08	18	34.98	18	35.50	34.35	0	11,867	0.00%
2018/01/05	21	36.08	20	35.95	36.15	1	11,897	0.01%
2018/01/04	31	34.04	30	35.03	35.30	1	11,835	0.01%
2018/01/03	30	33.37	22	33.68	33.55	8	11,730	0.07%
2018/01/02	76	31.89	113	32.29	32.40	-37	11,342	-0.33%	大賣/