強茂 (2481)-元大-楊梅券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
53.8
漲跌
▼3.0
漲幅
-5.28%
成交量
2,291張
產業
上市半導體類股▼6.13%
1262人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－元大-楊梅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-楊梅券商分點個股進出
元大-楊梅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
2024/04/19	1	53.50	1.5	53.70	53.80	-0.5	1,403	-0.04%
2024/04/18	0	56.50	1	56.80	56.80	-1	1,389	-0.07%
2024/04/16	2	55.75	2	55.55	55.80	0	1,411	0.00%
2024/04/15	0	0.00	1	58.90	58.30	-1	1,390	-0.07%
2024/04/12	1	59.20	0	0.00	59.40	1	1,385	0.07%
2024/04/11	0	0.00	2	59.20	59.70	-2	1,380	-0.15%
2024/04/10	0	59.70	1	59.70	59.70	-1	1,397	-0.07%
2024/04/09	1	59.30	1	59.00	59.20	0	1,436	0.00%
2024/04/08	0	59.00	2	58.95	59.10	-2	1,462	-0.14%
2024/04/03	0	0.00	1	58.20	58.20	-1	1,459	-0.07%
2024/04/01	4	57.48	1	57.80	57.80	3	1,497	0.20%
2024/03/28	0	0.00	10	57.50	57.40	-10	1,568	-0.64%
2024/03/27	8	57.65	1	58.00	57.70	7	1,591	0.44%
2024/03/26	1	57.80	2	57.80	56.70	-1	1,581	-0.06%
2024/03/25	0.2	58.00	2	58.10	57.80	-1.8	1,625	-0.11%
2024/03/21	1	57.20	0	0.00	57.00	1	1,777	0.06%
2024/03/19	0	0.00	1	56.50	56.50	-1	2,247	-0.04%
2024/03/18	0	56.70	0	0.00	56.90	0	2,253	0.00%
2024/03/14	1	57.80	0	0.00	57.60	1	2,344	0.04%
2024/03/13	0	0.00	1.2	58.13	58.40	-1.2	2,361	-0.05%
2024/03/12	1	59.70	1	59.60	59.70	0	2,355	0.00%
2024/03/11	3	58.93	0	0.00	59.00	3	2,378	0.13%
2024/03/08	2	59.20	1	60.40	59.20	1	2,410	0.04%
2024/03/07	12.1	60.83	0	0.00	60.30	12.1	2,431	0.50%
2024/03/05	1	61.20	0	0.00	61.20	1	2,838	0.04%
2024/02/29	0	0.00	5	62.00	62.40	-5	2,876	-0.17%
2024/02/27	3	62.40	0	0.00	62.00	3	2,876	0.10%
2024/02/26	0	0.00	2	63.00	62.90	-2	2,878	-0.07%
2024/02/23	0	0.00	1	62.40	62.20	-1	2,878	-0.03%
2024/02/21	0	0.00	1	62.90	63.50	-1	2,900	-0.03%
2024/02/19	1	63.50	1	64.00	63.80	0	2,891	0.00%
2024/02/16	3	62.57	0	0.00	63.30	3	2,896	0.10%
2024/02/15	0	0.00	1	61.60	61.90	-1	2,889	-0.03%
2024/02/05	1	61.20	0	0.00	61.20	1	2,888	0.03%
2024/02/02	1	61.90	3	62.03	61.80	-2	2,901	-0.07%
2024/02/01	1	62.10	2	61.70	61.70	-1	2,905	-0.03%
2024/01/30	1	62.50	0	0.00	62.50	1	2,888	0.03%
2024/01/29	0	0.00	1	63.50	63.40	-1	2,880	-0.03%
2024/01/24	0	0.00	1	64.00	63.90	-1	2,883	-0.03%
2024/01/23	1	64.40	0	0.00	64.30	1	2,899	0.03%
2024/01/22	1	63.50	0	0.00	63.90	1	2,893	0.03%
2024/01/16	0.1	63.70	0	0.00	64.80	0.1	2,802	0.00%
2024/01/12	0	0.00	1	63.10	63.10	-1	2,793	-0.04%
2024/01/11	10	63.50	0	0.00	63.90	10	2,783	0.36%
2024/01/10	0	0.00	3	63.23	62.90	-3	2,804	-0.11%
2024/01/08	0	0.00	1	65.30	64.90	-1	2,771	-0.04%
2024/01/05	0	0.00	3	65.10	64.70	-3	2,770	-0.11%
2024/01/03	7	65.26	0	0.00	65.70	7	2,741	0.26%
2024/01/02	2	66.75	2	67.15	66.60	0	2,686	0.00%
2023/12/29	3	67.27	3	68.10	67.30	0	2,646	0.00%
2023/12/28	3	67.97	0	0.00	67.80	3	2,629	0.11%
2023/12/27	11.2	68.91	1	69.90	68.50	10.2	2,589	0.39%
2023/12/26	5	69.06	0	0.00	69.00	5	2,568	0.19%
2023/12/25	4	70.08	5	70.12	69.30	-1	2,552	-0.04%
2023/12/22	4	69.30	0	0.00	69.60	4	2,486	0.16%
2023/12/21	2	68.65	3	68.60	68.60	-1	2,460	-0.04%
2023/12/20	12	69.43	34	70.15	68.60	-22	2,439	-0.90%
2023/12/19	0	0.00	2	68.20	68.50	-2	2,392	-0.08%
2023/12/18	4	69.75	1	71.00	69.30	3	2,342	0.13%
2023/12/15	12	72.18	15	71.97	69.30	-3	2,231	-0.13%
2023/12/14	3	69.67	3	70.23	70.30	0	1,847	0.00%
2023/12/13	1	68.60	8	68.60	68.30	-7	1,755	-0.40%
2023/12/12	0	0.00	3	68.93	69.00	-3	1,771	-0.17%
2023/12/11	7	69.37	6	69.20	69.00	1	1,776	0.06%
2023/12/08	7	68.31	0	0.00	68.60	7	1,714	0.41%
2023/12/07	3	67.30	0	0.00	67.10	3	1,699	0.18%
2023/12/06	0	0.00	5	68.14	67.90	-5	1,696	-0.29%
2023/12/05	4	68.65	0	0.00	68.70	4	1,673	0.24%
2023/12/04	2	69.10	15	68.64	68.50	-13	1,630	-0.80%
2023/12/01	8	70.49	22	70.54	70.20	-14	1,573	-0.89%
2023/11/30	18.1	70.62	10	70.04	70.70	8.1	1,431	0.56%
2023/11/29	10	64.40	0	0.00	65.90	10	1,156	0.86%
2023/11/28	0	63.90	0	0.00	63.80	0	1,104	0.00%
2023/11/22	2	63.90	2	63.75	63.80	0	1,142	0.00%
2023/11/21	2	63.00	2	63.70	63.70	0	1,146	0.00%
2023/11/20	1	62.70	0	0.00	62.90	1	1,139	0.09%
2023/11/17	2	62.10	3	61.90	62.10	-1	1,144	-0.09%
2023/11/16	1	61.60	0	0.00	61.60	1	1,148	0.09%
2023/11/15	1	61.60	1	61.50	61.60	0	1,156	0.00%
2023/11/14	0	0.00	2	60.30	59.80	-2	1,161	-0.17%
2023/11/10	1	59.90	2	59.90	59.90	-1	1,207	-0.08%
2023/11/09	0.2	61.60	0	0.00	60.80	0.2	1,210	0.02%
2023/11/06	0	0.00	1	62.00	62.00	-1	1,393	-0.07%
2023/11/02	0	0.00	0.1	61.10	61.30	-0.1	1,476	0.00%
2023/10/30	0	0.00	0	61.40	61.20	0	1,577	0.00%
2023/10/23	0	0.00	1	62.10	61.50	-1	1,890	-0.05%
2023/10/20	2	60.30	1	60.60	61.80	1	1,961	0.05%
2023/10/13	5	64.56	1	64.40	64.40	4	2,994	0.13%
2023/10/03	2	64.85	1	64.90	64.40	1	5,595	0.02%
2023/10/02	0	0.00	1	64.60	64.60	-1	5,621	-0.02%
2023/09/26	4	64.45	0	0.00	64.00	4	5,682	0.07%
2023/09/25	2	65.10	0	0.00	65.10	2	5,697	0.04%
2023/09/18	0	0.00	5	67.10	67.10	-5	5,793	-0.09%
2023/09/15	1.3	66.62	1	66.00	66.40	0.3	5,809	0.01%
2023/09/14	1	67.30	1	67.10	67.20	0	5,800	0.00%
2023/09/12	1	66.10	2	65.90	65.80	-1	5,816	-0.02%
2023/09/11	0	0.00	6.2	65.61	64.80	-6.2	5,816	-0.11%
2023/09/06	0	0.00	1	65.20	65.30	-1	5,877	-0.02%
2023/09/05	3	65.90	0	0.00	65.80	3	5,961	0.05%
2023/09/04	2	64.15	0	0.00	64.90	2	5,958	0.03%
2023/08/31	0.3	63.80	0	0.00	64.20	0.3	5,992	0.01%
2023/08/29	0	0.00	1	62.00	62.70	-1	6,070	-0.02%
2023/08/28	2	62.00	0	0.00	61.60	2	6,075	0.03%
2023/08/25	1	62.80	1	62.50	62.20	0	6,093	0.00%
2023/08/24	6	62.75	11	63.02	62.60	-5	6,106	-0.08%
2023/08/22	2	62.25	0	0.00	62.10	2	6,172	0.03%
2023/08/17	1	61.60	0	0.00	64.40	1	6,202	0.02%
2023/08/16	3	62.50	0	0.00	62.50	3	6,180	0.05%
2023/08/15	5	62.88	0	0.00	63.10	5	6,199	0.08%
2023/08/14	1	63.20	0	0.00	62.60	1	6,204	0.02%
2023/08/11	0	0.00	3	65.20	65.20	-3	6,171	-0.05%
2023/08/10	10	67.46	0	0.00	66.80	10	6,139	0.16%
2023/08/09	2	70.35	0	0.00	70.30	2	6,052	0.03%
2023/08/08	0	0.00	1	73.00	71.80	-1	6,001	-0.02%
2023/08/04	3	71.07	0	0.00	71.30	3	6,010	0.05%
2023/08/02	2.1	72.94	0	0.00	71.70	2.1	6,010	0.03%
2023/08/01	5	73.20	1.1	73.27	73.50	3.9	5,947	0.07%
2023/07/31	8.2	74.29	0	0.00	72.70	8.2	5,894	0.14%
2023/07/28	13	74.72	2	74.70	74.80	11	5,830	0.19%
2023/07/27	3	76.90	5.2	76.94	77.80	-2.2	5,781	-0.04%
2023/07/26	1.2	76.05	0	0.00	75.40	1.2	5,704	0.02%
2023/07/25	3	76.67	7	76.60	76.50	-4	5,677	-0.07%
2023/07/24	2.1	76.48	7	75.93	76.30	-5	5,619	-0.09%
2023/07/21	0	0.00	4	77.25	77.70	-4	5,525	-0.07%
2023/07/20	5	78.46	1	78.60	78.60	4	5,494	0.07%
2023/07/19	12	79.89	29	78.56	77.60	-17	5,426	-0.31%
2023/07/18	45	82.18	21	82.47	79.90	24	5,296	0.45%
2023/07/17	3	80.43	9	79.96	80.10	-6	4,748	-0.13%
2023/07/14	6	76.75	15	77.34	78.00	-9	4,388	-0.21%
2023/07/13	14.1	75.70	9	75.84	75.20	5.1	4,225	0.12%
2023/07/12	30	78.37	20.2	78.50	76.30	9.8	4,058	0.24%
2023/07/11	37.2	76.17	72	77.39	79.00	-34.8	3,399	-1.02%
2023/07/10	10	71.45	10	71.58	71.90	0	2,663	0.00%
2023/07/07	4	68.15	4	68.35	68.00	0	2,516	0.00%
2023/07/06	1	70.10	18	70.13	69.60	-17	2,535	-0.67%
2023/07/05	9	70.31	2	70.10	70.10	7	2,547	0.27%
2023/07/03	0	0.00	1.3	69.60	69.40	-1.3	2,600	-0.05%
2023/06/29	1	69.00	1	68.90	69.00	0	2,671	0.00%
2023/06/28	2	69.70	0	0.00	68.70	2	2,814	0.07%
2023/06/27	4	69.55	7	70.57	68.90	-3	3,105	-0.10%
2023/06/26	0	0.00	2	69.55	69.80	-2	3,064	-0.07%
2023/06/21	1	69.30	1	68.80	69.30	0	3,102	0.00%
2023/06/20	0	0.00	1	67.20	68.20	-1	3,213	-0.03%
2023/06/19	4	68.00	22	68.01	67.80	-18	3,365	-0.53%
2023/06/16	2	69.00	2	69.15	68.90	0	3,404	0.00%
2023/06/15	2	69.65	1	69.90	69.80	1	3,655	0.03%
2023/06/14	1	70.00	0	0.00	70.00	1	3,677	0.03%
2023/06/12	7	71.23	2.1	71.12	70.80	4.9	3,760	0.13%
2023/06/09	1.2	70.94	2	71.00	70.90	-0.9	3,746	-0.02%
2023/06/08	2.5	69.26	1	68.90	69.10	1.5	3,751	0.04%
2023/06/07	0	0.00	1	70.20	70.30	-1	3,866	-0.03%
2023/06/06	1	69.90	1	70.20	69.40	0	3,969	0.00%
2023/06/05	10	71.10	3	71.00	71.00	7	4,284	0.16%
2023/06/02	11	71.04	9	71.00	71.00	2	4,565	0.04%
2023/06/01	1	70.00	0	0.00	70.40	1	4,811	0.02%
2023/05/31	3	70.00	7	70.24	70.00	-4	4,813	-0.08%
2023/05/29	4	69.90	2	69.11	70.20	2	4,800	0.04%
2023/05/25	1	68.30	3	68.43	68.30	-2	4,755	-0.04%
2023/05/24	0	0.00	0.1	68.00	68.20	-0.1	4,776	0.00%
2023/05/23	0	0.00	2	68.00	67.50	-2	4,779	-0.04%
2023/05/22	0	0.00	1	67.60	67.50	-1	4,775	-0.02%
2023/05/19	1.2	67.72	0	0.00	67.00	1.2	4,807	0.02%
2023/05/18	0	0.00	1.1	66.22	66.90	-1.1	4,852	-0.02%
2023/05/17	0	0.00	1	66.10	66.00	-1	4,888	-0.02%
2023/05/15	1	64.80	0	0.00	64.70	1	4,903	0.02%
2023/05/10	2	66.85	7	66.84	66.70	-5	5,006	-0.10%
2023/05/09	4	65.93	0	0.00	65.00	4	5,044	0.08%
2023/05/08	1	67.00	0	0.00	66.80	1	5,100	0.02%
2023/04/27	1	63.60	0	0.00	64.30	1	5,616	0.02%
2023/04/26	3	64.30	6	63.85	64.40	-3	5,612	-0.05%
2023/04/25	6	64.83	1	64.40	64.30	5	5,597	0.09%
2023/04/21	3	68.17	0	0.00	66.80	3	5,571	0.05%
2023/04/20	13	69.80	0	0.00	69.20	13	5,542	0.23%
2023/04/19	20	70.94	0	0.00	70.60	20	5,551	0.36%
2023/04/18	4	72.60	5	71.64	71.60	-1	5,527	-0.02%
2023/04/17	2	72.20	0	0.00	72.20	2	5,455	0.04%
2023/04/14	1.1	69.51	1	69.50	69.90	0.1	5,370	0.00%
2023/04/13	18	70.83	7	70.91	70.10	11	5,323	0.21%
2023/04/12	2	72.50	3	72.23	71.80	-1	5,283	-0.02%
2023/04/11	3	71.63	1	71.80	72.00	2	5,249	0.04%
2023/04/10	8	71.35	9	71.16	71.70	-1	5,239	-0.02%
2023/04/07	14	71.44	6	71.63	71.50	8	5,213	0.15%
2023/04/06	5	71.84	12	71.47	71.70	-7	5,181	-0.14%
2023/03/31	2	71.10	12	71.28	71.30	-10	5,147	-0.19%
2023/03/30	0	0.00	5	71.14	70.80	-5	5,119	-0.10%
2023/03/29	6	71.28	7	70.89	71.00	-1	5,091	-0.02%
2023/03/28	23	71.54	8	70.70	70.50	15	4,993	0.30%
2023/03/27	44	70.40	1	70.40	69.90	43	4,707	0.91%
2023/03/24	1	70.10	4	70.10	70.00	-3	4,711	-0.06%
2023/03/23	6	70.37	12	70.48	70.30	-6	4,743	-0.13%
2023/03/22	2	72.15	4	72.13	72.00	-2	4,658	-0.04%
2023/03/21	1	71.70	9	71.10	71.30	-8	4,563	-0.18%
2023/03/20	28	71.54	15	71.60	71.00	13	4,701	0.28%
2023/03/17	8	69.00	10	68.92	68.90	-2	4,435	-0.05%
2023/03/16	13.1	69.05	12	66.80	67.20	1.1	4,405	0.02%
2023/03/15	2	70.10	1	69.20	69.00	1	4,388	0.02%
2023/03/14	12	68.14	4	68.30	68.10	8	4,401	0.18%
2023/03/13	16	68.91	14	68.96	69.10	2	4,451	0.04%
2023/03/10	5	70.22	3	69.30	69.40	2	4,458	0.04%
2023/03/09	18	71.83	18	71.53	71.70	0	4,608	0.00%
2023/03/08	35	72.49	40	72.39	72.10	-5	4,625	-0.11%
2023/03/07	30	71.42	18	71.74	71.80	12	4,341	0.28%
2023/03/06	54	70.99	79.1	70.78	70.70	-25.1	4,092	-0.61%
2023/03/03	0	0.00	1	66.70	66.50	-1	3,800	-0.03%
2023/03/02	1	65.70	1	66.40	65.90	0	3,820	0.00%
2023/03/01	14	67.00	7	66.30	66.30	7	3,827	0.18%
2023/02/24	0	0.00	1	66.70	66.80	-1	3,849	-0.03%
2023/02/23	0	0.00	5	66.80	66.50	-5	3,851	-0.13%
2023/02/22	1	66.50	4	65.80	66.20	-3	3,873	-0.08%
2023/02/21	2	67.90	1	67.90	67.60	1	3,879	0.03%
2023/02/20	0	0.00	1	66.70	67.50	-1	3,947	-0.03%
2023/02/17	3	67.20	0	0.00	66.90	3	3,966	0.08%
2023/02/16	9	67.48	3	67.44	67.70	6	3,962	0.15%
2023/02/15	11	66.47	0	0.00	66.30	11	3,941	0.28%
2023/02/10	5	67.34	13	67.88	67.00	-8	3,946	-0.20%
2023/02/09	2	68.50	1	69.00	68.50	1	3,932	0.03%
2023/02/07	5	68.72	7.1	68.85	69.10	-2.1	3,901	-0.05%
2023/02/06	6	68.93	6	68.47	68.60	0	3,895	0.00%
2023/02/03	13	69.56	8	68.76	69.10	5	3,846	0.13%
2023/02/02	10	67.87	13	67.76	68.10	-3	3,694	-0.08%
2023/02/01	13	67.11	6	67.32	67.10	7	3,638	0.19%
2023/01/31	7	66.09	1	65.90	66.30	6	3,600	0.17%
2023/01/30	13	65.49	13	65.38	65.30	0	3,581	0.00%
2023/01/17	0	0.00	1	62.50	62.80	-1	3,502	-0.03%
2023/01/13	1	62.30	4	62.75	61.80	-3	3,544	-0.08%
2023/01/12	3	63.17	3	62.03	62.00	0	3,574	0.00%
2023/01/10	7	63.01	13	62.87	63.10	-6	3,637	-0.16%
2023/01/09	0	0.00	23.5	61.74	63.00	-23.5	3,665	-0.64%
2023/01/06	2	60.10	2	60.30	60.50	0	3,675	0.00%
2023/01/05	11	60.22	11	60.65	60.10	0	3,756	0.00%
2023/01/04	2	59.95	3	59.57	59.80	-1	3,793	-0.03%
2023/01/03	1	58.80	0	0.00	59.10	1	3,826	0.03%
2022/12/30	1	58.10	2	58.84	57.90	-1	3,839	-0.03%
2022/12/29	2	57.35	2	57.60	57.90	0	3,869	0.00%
2022/12/28	2	58.95	1	58.40	58.40	1	3,943	0.03%
2022/12/23	4	60.18	5	60.42	60.40	-1	4,039	-0.02%
2022/12/20	6	64.07	1	61.10	61.20	5	4,155	0.12%
2022/12/19	0	0.00	1	63.40	63.90	-1	4,177	-0.02%
2022/12/16	5.1	64.61	0	0.00	64.00	5.1	4,209	0.12%
2022/12/15	2	65.90	13.2	65.55	65.40	-11.2	4,215	-0.27%
2022/12/14	1	64.70	0	0.00	65.00	1	4,141	0.02%
2022/12/13	3	64.60	3	64.13	64.60	0	4,113	0.00%
2022/12/12	11	64.96	8	65.11	64.20	3	4,051	0.07%
2022/12/08	0	0.00	1	62.80	63.00	-1	3,895	-0.03%
2022/12/07	2	62.75	12.1	62.54	62.10	-10.1	3,924	-0.26%
2022/12/06	1	65.60	3	64.47	63.50	-2	3,934	-0.05%
2022/12/05	12	65.14	14	65.30	66.00	-2	3,979	-0.05%
2022/12/02	9.2	66.13	3	65.60	65.70	6.2	4,065	0.15%
2022/12/01	32.2	65.22	19	65.95	65.60	13.2	4,047	0.33%
2022/11/30	10	62.47	7	62.61	63.10	3	3,926	0.08%
2022/11/29	6	60.75	1	61.70	60.70	5	3,892	0.13%
2022/11/28	6	61.10	2	61.60	61.30	4	3,919	0.10%
2022/11/25	2	61.00	2	60.50	60.40	0	4,007	0.00%
2022/11/24	0	0.00	1.3	59.82	60.70	-1.3	4,036	-0.03%
2022/11/23	0	0.00	2	59.45	59.20	-2	4,057	-0.05%
2022/11/22	7	59.30	4	59.45	58.90	3	4,165	0.07%
2022/11/21	2	60.50	4	60.40	60.30	-2	4,361	-0.05%
2022/11/18	4	60.93	3	60.00	60.00	1	4,769	0.02%
2022/11/17	3	61.17	3	61.23	61.50	0	4,768	0.00%
2022/11/16	5	60.52	1	60.90	60.40	4	4,782	0.08%
2022/11/15	1	59.40	3	59.07	59.30	-2	4,748	-0.04%
2022/11/14	1	57.80	2	58.75	58.60	-1	4,871	-0.02%
2022/11/11	2	58.90	1	59.50	58.10	1	5,017	0.02%
2022/11/10	2	57.75	3	57.93	58.10	-1	5,312	-0.02%
2022/11/09	3	58.70	2	58.75	58.70	1	5,539	0.02%
2022/11/08	3.1	58.76	4	57.40	57.30	-0.9	5,579	-0.02%
2022/11/07	10	58.17	13	58.15	58.30	-3	5,601	-0.05%
2022/11/04	5.1	57.80	2	58.00	57.80	3.1	5,692	0.05%
2022/11/03	0.1	57.60	1	56.30	58.00	-0.9	5,743	-0.02%
2022/11/02	16.3	57.18	32	57.39	57.20	-15.7	5,835	-0.27%
2022/11/01	3.1	55.67	3	55.90	55.90	0.1	5,908	0.00%
2022/10/31	0	0.00	2	55.10	55.10	-2	6,159	-0.03%
2022/10/28	2	54.10	2	54.50	53.70	0	6,484	0.00%
2022/10/27	1	55.70	1	54.70	55.60	0	6,538	0.00%
2022/10/26	10	53.66	6	53.72	53.80	4	6,519	0.06%
2022/10/25	1	53.20	2	53.35	53.10	-1	6,497	-0.02%
2022/10/24	6	53.70	2.5	53.84	53.10	3.5	6,523	0.05%
2022/10/20	5.2	52.58	0	0.00	53.30	5.2	6,603	0.08%
2022/10/19	3	53.60	4	53.23	53.20	-1	6,675	-0.01%
2022/10/18	13	53.13	6	53.23	53.60	7	6,692	0.10%
2022/10/17	4	50.55	6	51.40	52.00	-2	6,812	-0.03%
2022/10/14	1	52.20	9	52.92	53.00	-8	7,022	-0.11%
2022/10/13	7.1	50.41	6	49.89	49.10	1.1	7,058	0.02%
2022/10/12	4	53.80	3	53.60	53.20	1	7,066	0.01%
2022/10/11	3	54.37	3	54.37	54.20	0	7,092	0.00%
2022/10/07	2	57.20	2.1	57.80	57.20	-0.1	7,117	0.00%
2022/10/06	3	57.43	1	57.70	58.00	2	7,179	0.03%
2022/10/05	4	58.50	10	57.90	57.10	-6	7,199	-0.08%
2022/10/04	6	58.35	3	58.73	58.60	3	7,171	0.04%
2022/10/03	3	56.70	1	57.70	57.20	2	7,236	0.03%
2022/09/30	8	55.74	11	56.46	57.00	-3	7,381	-0.04%
2022/09/29	8	55.96	9	56.33	56.00	-1	7,404	-0.01%
2022/09/28	2	56.25	1	55.60	55.00	1	7,415	0.01%
2022/09/27	3	58.43	2	58.30	59.50	1	7,453	0.01%
2022/09/26	9	58.29	5.1	59.65	57.90	3.9	7,571	0.05%
2022/09/23	3	63.13	2	62.65	62.00	1	7,628	0.01%
2022/09/21	1	64.50	1	64.90	64.40	0	7,686	0.00%
2022/09/20	4	65.13	2	65.25	65.40	2	7,731	0.03%
2022/09/19	1	65.30	3	65.33	65.00	-2	7,790	-0.03%
2022/09/15	4	67.63	2	67.40	66.40	2	7,899	0.03%
2022/09/14	4	65.50	3.1	65.90	67.40	0.9	7,925	0.01%
2022/09/13	2	67.40	0	0.00	67.00	2	7,975	0.03%
2022/09/12	25.1	68.31	24	67.52	67.80	1.1	8,102	0.01%
2022/09/08	2	66.65	4	67.95	68.50	-2	8,290	-0.02%
2022/09/07	3	62.77	4	63.88	64.40	-1	8,456	-0.01%
2022/09/06	6.1	64.90	7.1	64.26	63.60	-1	8,418	-0.01%
2022/09/05	8.1	68.83	8	68.25	67.50	0.1	8,364	0.00%
2022/09/02	8	69.51	4	70.38	69.70	4	8,340	0.05%
2022/09/01	6	70.05	10	69.92	68.90	-4	8,309	-0.05%
2022/08/31	20	70.11	15	70.03	69.90	5	8,199	0.06%
2022/08/30	15	69.00	14	69.23	69.10	1	8,195	0.01%
2022/08/29	5	68.44	2	68.70	68.30	3	8,202	0.04%
2022/08/26	8	71.43	9.1	71.39	71.60	-1.1	8,191	-0.01%
2022/08/25	22.1	71.48	21	71.33	70.10	1.1	8,089	0.01%
2022/08/24	0	0.00	4	67.95	68.10	-4	7,866	-0.05%
2022/08/23	3	68.27	1	67.90	68.20	2	8,076	0.02%
2022/08/22	10	69.10	2	69.10	69.30	8	8,299	0.10%
2022/08/19	6	69.93	7	70.39	69.90	-1	8,332	-0.01%
2022/08/18	10	69.88	11	69.91	70.40	-1	8,275	-0.01%
2022/08/17	9	71.67	7	71.40	71.00	2	8,186	0.02%
2022/08/16	20	69.67	7	69.40	70.20	13	7,927	0.16%
2022/08/15	2	66.65	5	67.48	67.90	-3	7,819	-0.04%
2022/08/12	1	66.50	1	66.50	66.20	0	7,855	0.00%
2022/08/11	3	67.13	2	67.60	66.30	1	7,936	0.01%
2022/08/09	0	0.00	1	67.90	67.40	-1	8,351	-0.01%
2022/08/08	2	66.55	3	66.27	67.30	-1	8,537	-0.01%
2022/08/05	38	67.82	29	67.97	67.60	9	8,520	0.11%
2022/08/04	27	65.69	45	65.64	66.70	-18	8,413	-0.21%
2022/08/03	2	64.00	2	62.40	63.40	0	8,327	0.00%
2022/08/02	0	0.00	1	63.40	63.50	-1	8,470	-0.01%
2022/08/01	0	0.00	1	65.00	64.80	-1	8,563	-0.01%
2022/07/29	1	64.90	1	65.10	65.00	0	8,652	0.00%
2022/07/28	14	65.19	16	64.19	63.80	-2	8,937	-0.02%
2022/07/27	0	0.00	10	64.25	64.50	-10	8,971	-0.11%
2022/07/26	10	63.00	8	62.91	62.60	2	9,027	0.02%
2022/07/25	0	0.00	12	65.32	65.10	-12	9,039	-0.13%
2022/07/22	20.1	65.52	23	65.94	65.80	-2.9	9,176	-0.03%
2022/07/21	12	63.53	24	64.93	66.20	-12	9,223	-0.13%
2022/07/20	3	62.50	6.1	62.70	62.40	-3.1	9,154	-0.03%
2022/07/19	3.1	60.51	6	60.82	60.90	-2.9	9,272	-0.03%
2022/07/18	4	59.30	3	59.60	59.80	1	9,442	0.01%
2022/07/15	9	58.81	1	59.10	59.00	8	9,747	0.08%
2022/07/14	0	0.00	3	57.33	58.30	-3	10,055	-0.03%
2022/07/13	3	56.03	0	0.00	55.80	3	10,347	0.03%
2022/07/12	1	56.10	5	55.42	54.80	-4	10,689	-0.04%
2022/07/11	5	58.02	10	58.35	58.10	-5	10,957	-0.05%
2022/07/08	11	58.10	7	58.71	58.00	4	11,017	0.04%
2022/07/07	0	0.00	1	53.70	55.80	-1	10,898	-0.01%
2022/07/06	1	55.80	3	54.60	53.90	-2	10,894	-0.02%
2022/07/05	6	55.10	17	56.62	56.50	-11	10,938	-0.10%
2022/07/04	16	57.26	6	59.23	56.90	10	10,930	0.09%
2022/07/01	10	60.60	8	62.71	57.90	2	11,029	0.02%
2022/06/30	13	64.23	2	63.60	63.00	11	11,036	0.10%
2022/06/29	4	67.10	5	67.08	67.60	-1	11,191	-0.01%
2022/06/28	14	68.47	3	67.90	68.00	11	11,908	0.09%
2022/06/27	5	70.20	6	69.93	70.00	-1	13,329	-0.01%
2022/06/24	3	67.20	4	67.70	67.00	-1	13,453	-0.01%
2022/06/23	3	66.67	4	66.50	66.30	-1	13,603	-0.01%
2022/06/22	5	66.62	2	67.00	66.60	3	13,864	0.02%
2022/06/21	8	68.41	9	68.11	69.40	-1	14,058	-0.01%
2022/06/20	16.1	67.44	7	67.64	66.10	9.1	14,344	0.06%
2022/06/17	18	68.94	45	69.86	69.10	-27	14,401	-0.19%
2022/06/16	25.5	76.79	12	73.64	71.60	13.5	14,233	0.09%
2022/06/15	1	79.00	11	78.76	79.00	-10	14,183	-0.07%
2022/06/14	5	78.10	5	77.64	78.90	0	14,341	0.00%
2022/06/13	10	79.81	7	79.69	79.50	3	14,314	0.02%
2022/06/10	6	80.70	6	81.40	81.80	0	14,409	0.00%
2022/06/09	0.1	81.10	0	0.00	81.50	0.1	14,480	0.00%
2022/06/08	12	81.82	15	80.83	80.80	-3	14,506	-0.02%
2022/06/07	5	81.68	4	81.35	81.50	1	14,549	0.01%
2022/06/06	18	81.44	6	81.60	81.40	12	14,548	0.08%
2022/06/02	43	83.23	7	83.70	83.10	36	14,535	0.25%
2022/06/01	13	85.37	28	84.41	84.00	-15	14,505	-0.10%
2022/05/31	78	84.17	35	83.89	83.80	43	14,345	0.30%
2022/05/30	46	82.95	46.3	83.38	84.50	-0.3	14,193	0.00%
2022/05/27	20	80.80	1	80.80	80.20	19	13,953	0.14%
2022/05/26	3	79.43	0	0.00	78.90	3	13,935	0.02%
2022/05/25	4	78.30	6	80.23	80.20	-2	13,923	-0.01%
2022/05/24	3	80.97	3	79.00	78.70	0	13,997	0.00%
2022/05/23	8	81.69	4	82.50	81.20	4	14,026	0.03%
2022/05/20	16	80.97	19	81.43	81.20	-3	14,123	-0.02%
2022/05/19	30	79.04	15	79.45	81.20	15	14,577	0.10%
2022/05/18	16	81.75	9.3	81.35	81.20	6.7	14,594	0.05%
2022/05/17	11	80.43	23	80.98	82.40	-12	14,434	-0.08%
2022/05/16	21	79.90	39.1	79.75	78.40	-18.1	14,348	-0.13%
2022/05/13	20	76.63	28	77.13	77.20	-8	14,440	-0.06%
2022/05/12	23	76.93	19	75.91	75.50	4	14,713	0.03%
2022/05/11	31	76.77	22	77.33	77.10	9	15,081	0.06%
2022/05/10	16	75.01	15.3	75.08	75.50	0.7	14,961	0.00%
2022/05/09	18.1	78.51	10	77.60	77.10	8.1	15,062	0.05%
2022/05/06	8	80.46	8	80.11	81.20	0	15,546	0.00%
2022/05/05	12.1	81.90	5	81.28	81.40	7.1	15,572	0.05%
2022/05/04	4	78.88	2	79.45	78.60	2	15,326	0.01%
2022/05/03	2	77.55	2	78.05	77.90	0	15,547	0.00%
2022/04/29	25.1	77.73	29	78.32	76.10	-3.9	15,578	-0.03%
2022/04/28	23.3	74.92	9	75.59	76.00	14.3	15,557	0.09%
2022/04/27	14.1	73.06	26	75.15	76.10	-11.9	15,466	-0.08%
2022/04/26	4	78.53	11	77.46	77.00	-7	15,339	-0.05%
2022/04/25	23	79.80	19	79.32	78.70	4	15,252	0.03%
2022/04/22	23	83.00	16	83.35	82.80	7	15,120	0.05%
2022/04/21	25	82.51	25	83.33	84.60	0	14,983	0.00%
2022/04/20	24	80.67	10	80.78	80.80	14	14,855	0.09%
2022/04/19	14	82.21	7	82.20	80.60	7	14,623	0.05%
2022/04/18	14	83.34	6	83.30	82.00	8	14,444	0.06%
2022/04/15	22.1	86.93	7	86.59	85.00	15.1	14,235	0.11%
2022/04/14	12	91.25	2	90.80	90.80	10	14,260	0.07%
2022/04/13	5.1	93.95	3	94.23	93.80	2.1	14,192	0.01%
2022/04/12	4.1	94.19	1.3	94.00	93.30	2.8	14,352	0.02%
2022/04/11	14	95.88	6	96.62	95.00	8	14,407	0.06%
2022/04/08	8.2	98.23	9	98.29	98.10	-0.8	14,392	-0.01%
2022/04/07	25.3	99.61	12	99.18	98.00	13.3	14,346	0.09%
2022/04/06	10.2	99.83	6	99.48	101.50	4.2	14,168	0.03%
2022/04/01	18.3	99.77	16	99.86	100.50	2.3	14,162	0.02%
2022/03/31	65	105.07	22	105.09	102.00	43	13,986	0.31%
2022/03/30	58	105.53	91	106.53	105.00	-33	13,567	-0.24%
2022/03/29	8	99.83	14	100.14	98.80	-6	12,340	-0.05%
2022/03/28	12	99.24	7	98.47	98.40	5	12,524	0.04%
2022/03/25	7	99.86	12.1	100.51	99.90	-5.1	12,582	-0.04%
2022/03/24	30	97.81	17	97.57	97.80	13	12,322	0.11%
2022/03/23	42	99.93	26	100.22	99.60	16	12,188	0.13%
2022/03/22	14	102.82	5.1	104.66	102.50	8.9	12,003	0.07%
2022/03/21	14	104.71	15	104.90	105.00	-1	11,884	-0.01%
2022/03/18	8	103.69	9	103.94	105.00	-1	11,866	-0.01%
2022/03/17	2	101.50	11.1	100.80	102.00	-9.1	11,702	-0.08%
2022/03/16	1	97.60	3	97.50	96.30	-2	11,705	-0.02%
2022/03/15	17.1	96.62	5.1	96.85	95.00	12	11,863	0.10%
2022/03/14	2	102.75	9	103.33	102.00	-7	11,960	-0.06%
2022/03/11	7	100.07	5	100.40	101.00	2	12,395	0.02%
2022/03/10	5	100.16	5	100.60	99.50	0	12,755	0.00%
2022/03/09	4	96.10	1	97.00	97.70	3	13,630	0.02%
2022/03/08	2.2	95.84	6.1	97.21	93.70	-3.9	13,895	-0.03%
2022/03/07	10	98.29	7	98.46	97.30	3	14,153	0.02%
2022/03/04	3.1	101.02	1	101.00	101.50	2.1	14,469	0.01%
2022/03/03	14	103.54	3	104.50	103.00	11	14,750	0.07%
2022/03/02	2	101.50	5	102.10	103.50	-3	14,986	-0.02%
2022/03/01	18	103.00	15	102.93	103.50	3	15,294	0.02%
2022/02/25	14	100.93	12	101.74	100.50	2	15,771	0.01%
2022/02/24	30	101.27	23.4	100.74	99.40	6.6	16,240	0.04%
2022/02/23	19.5	102.69	12	103.29	104.00	7.5	16,640	0.05%
2022/02/22	27	103.76	29	104.33	102.50	-2	17,811	-0.01%
2022/02/21	40	110.76	28.2	111.63	106.00	11.8	18,081	0.07%
2022/02/18	33	108.05	41.2	106.65	109.00	-8.2	17,897	-0.05%
2022/02/17	6	107.17	7	106.07	107.00	-1	18,019	-0.01%
2022/02/16	39	107.81	35.1	107.96	107.00	3.9	18,175	0.02%
2022/02/15	42	107.68	45.6	107.70	105.00	-3.5	18,300	-0.02%
2022/02/14	48	105.10	67	105.49	106.00	-19	18,441	-0.10%
2022/02/11	44.1	105.50	37.1	105.66	105.00	7	18,444	0.04%
2022/02/10	29	102.43	30	102.90	103.00	-1	18,668	-0.01%
2022/02/09	35.1	103.40	43	102.78	103.00	-7.9	19,384	-0.04%
2022/02/08	15.1	101.12	35	101.60	102.00	-19.9	19,523	-0.10%
2022/02/07	4	92.93	4	93.83	95.00	0	19,910	0.00%
2022/01/26	6	90.35	9	90.59	90.50	-3	20,923	-0.01%
2022/01/25	17	91.76	21	91.53	89.50	-4	22,423	-0.02%
2022/01/24	4.1	85.21	11	89.66	91.30	-6.9	22,697	-0.03%
2022/01/21	2.1	89.67	8	89.88	88.70	-5.9	23,536	-0.03%
2022/01/20	3.1	89.06	1	90.10	90.30	2.1	24,081	0.01%
2022/01/19	8	90.59	2	91.15	90.40	6	24,609	0.02%
2022/01/18	2	92.60	4	93.28	92.40	-2	25,087	-0.01%
2022/01/17	0	0.00	3	90.97	92.00	-3	25,652	-0.01%
2022/01/14	6	88.82	4	89.35	89.30	2	26,174	0.01%
2022/01/13	13	90.69	4.3	90.68	90.60	8.7	27,169	0.03%
2022/01/12	7	93.44	5	93.62	92.70	2	27,947	0.01%
2022/01/11	15.1	94.73	9	94.23	93.70	6.1	28,558	0.02%
2022/01/10	16	97.29	6.2	97.88	98.60	9.8	28,664	0.03%
2022/01/07	23.2	96.92	11.2	95.28	95.00	12	28,617	0.04%
2022/01/06	3	100.17	4.1	100.41	100.50	-1.1	28,343	0.00%
2022/01/05	13	101.27	3	100.50	102.00	10	28,453	0.04%
2022/01/04	10	104.85	2	105.25	104.00	8	28,502	0.03%
2022/01/03	2	105.50	5	105.70	105.50	-3	28,716	-0.01%
2021/12/30	2	107.00	3	107.17	107.00	-1	28,796	0.00%
2021/12/29	0.5	107.00	0	0.00	107.00	0.5	28,910	0.00%
2021/12/28	8.4	108.32	2	109.00	108.00	6.4	29,134	0.02%
2021/12/27	0	0.00	3	108.83	109.00	-3	29,185	-0.01%
2021/12/24	15	109.93	5	109.30	107.50	10	29,287	0.03%
2021/12/23	6	110.58	22.5	110.69	111.50	-16.5	29,125	-0.06%
2021/12/22	17	109.03	19	109.32	108.00	-2	29,022	-0.01%
2021/12/21	18	108.75	22.2	107.78	108.00	-4.2	28,709	-0.01%
2021/12/20	3	104.50	6	105.92	105.00	-3	28,555	-0.01%
2021/12/17	22	104.80	9	106.06	104.50	13	28,800	0.05%
2021/12/16	12.5	106.76	21	107.31	109.00	-8.5	28,899	-0.03%
2021/12/15	3	104.50	3	104.67	106.00	0	28,763	0.00%
2021/12/14	2.2	102.55	7	103.93	102.50	-4.8	28,719	-0.02%
2021/12/13	2	105.75	5.7	105.26	106.00	-3.7	28,701	-0.01%
2021/12/10	9.1	105.55	9.1	106.00	105.00	0.1	28,726	0.00%
2021/12/09	20	110.65	6	111.25	109.00	14	28,660	0.05%
2021/12/08	7	112.00	9	112.11	112.00	-2	28,764	-0.01%
2021/12/07	63.1	111.66	51	110.54	110.00	12.1	28,852	0.04%
2021/12/06	19.1	111.98	12	112.21	113.00	7.1	28,486	0.02%
2021/12/03	32	113.97	72.3	112.85	111.50	-40.3	28,344	-0.14%
2021/12/02	14.1	111.02	11.2	110.08	107.00	2.9	27,818	0.01%
2021/12/01	13	111.04	10.1	111.00	110.50	3	27,901	0.01%
2021/11/30	14.1	107.24	16.1	109.19	110.50	-2	28,112	-0.01%
2021/11/29	4	103.75	8	103.69	106.00	-4	28,267	-0.01%
2021/11/26	12.2	105.54	6.3	104.21	103.50	5.9	28,113	0.02%
2021/11/25	22.1	110.29	15	109.13	108.00	7.1	27,981	0.03%
2021/11/24	16	109.94	18.3	109.61	112.00	-2.3	27,809	-0.01%
2021/11/23	18	109.28	22	109.86	106.00	-4	27,568	-0.01%
2021/11/22	30.3	111.77	32	110.41	108.50	-1.8	27,561	-0.01%
2021/11/19	84	111.48	134.2	112.25	111.50	-50.2	27,864	-0.18%	大賣/
2021/11/18	29.1	105.35	30	105.45	106.00	-0.9	27,212	0.00%
2021/11/17	22.2	102.11	32	102.06	102.00	-9.8	27,315	-0.04%
2021/11/16	16	100.48	9	101.26	98.20	7	27,667	0.03%
2021/11/15	16	100.39	8	100.50	100.50	8	28,029	0.03%
2021/11/12	20	102.25	11	102.14	100.50	9	28,240	0.03%
2021/11/11	33	99.51	52	99.17	101.00	-19	28,331	-0.07%
2021/11/10	26.1	96.92	18	97.42	97.90	8.1	28,092	0.03%
2021/11/09	102.1	98.86	67	99.07	98.00	35.1	27,946	0.13%	大買/
2021/11/08	41.4	102.23	45	101.51	99.20	-3.6	27,499	-0.01%
2021/11/05	43.1	109.79	20	108.75	110.00	23.1	26,953	0.09%
2021/11/04	63.1	112.96	68	112.22	110.00	-5	26,808	-0.02%
2021/11/03	86.7	106.72	75.1	108.90	108.00	11.6	26,125	0.04%
2021/11/02	91.6	119.36	62	114.96	111.50	29.6	25,206	0.12%
2021/11/01	23	119.98	44.5	122.16	123.50	-21.5	23,823	-0.09%
2021/10/29	47.1	111.96	42.5	113.32	112.50	4.6	23,484	0.02%
2021/10/28	21	107.95	25.2	109.10	107.50	-4.2	22,973	-0.02%
2021/10/27	15.3	107.43	13.6	107.07	107.00	1.7	22,734	0.01%
2021/10/26	33	106.48	17.1	107.35	101.50	15.9	22,334	0.07%
2021/10/25	28.1	104.20	25	104.92	105.50	3.1	22,136	0.01%
2021/10/22	36	102.33	43	101.90	101.50	-7	22,045	-0.03%
2021/10/21	58	100.44	61.4	101.03	100.50	-3.4	22,333	-0.02%
2021/10/20	96	97.64	74	97.77	96.80	22	22,038	0.10%
2021/10/19	33	98.37	55.7	98.13	101.50	-22.7	22,139	-0.10%
2021/10/18	25	93.13	33	93.12	92.60	-8	21,900	-0.04%
2021/10/15	26.2	91.77	17.1	92.16	91.40	9.1	22,556	0.04%
2021/10/14	1	90.00	5	88.00	89.00	-4	23,483	-0.02%
2021/10/13	18	90.92	14	91.47	87.40	4	23,748	0.02%
2021/10/12	17	93.79	18	94.79	93.30	-1	24,108	0.00%
2021/10/08	19	93.69	27	92.34	94.00	-8	24,790	-0.03%
2021/10/07	13	89.14	14	89.50	89.50	-1	25,392	0.00%
2021/10/06	15.1	86.31	16	87.13	86.20	-0.9	25,823	0.00%
2021/10/05	5	83.32	6	83.57	86.50	-1	26,290	0.00%
2021/10/04	1	81.60	5	84.28	81.10	-4	26,522	-0.02%
2021/10/01	7	85.76	4.6	86.37	84.10	2.4	26,890	0.01%
2021/09/30	1	90.20	3	90.17	89.30	-2	27,668	-0.01%
2021/09/29	11.1	89.28	5	90.06	87.70	6.1	28,122	0.02%
2021/09/28	6	92.47	8	93.56	91.80	-2	28,938	-0.01%
2021/09/27	7	95.13	24	94.64	94.60	-17	29,581	-0.06%
2021/09/24	34	95.96	21	95.97	95.00	13	30,007	0.04%
2021/09/23	15.5	94.19	33.3	93.50	95.40	-17.8	30,217	-0.06%
2021/09/22	26	90.45	1	90.70	90.20	25	30,320	0.08%
2021/09/17	3.5	91.29	31	91.65	92.30	-27.5	31,093	-0.09%
2021/09/16	8	90.96	5	91.52	90.40	3	31,844	0.01%
2021/09/15	3	90.07	10	90.79	92.30	-7	32,181	-0.02%
2021/09/14	14	92.19	20	92.40	91.70	-6	32,862	-0.02%
2021/09/13	32.2	94.90	26	95.72	92.30	6.2	33,164	0.02%
2021/09/10	28.1	92.90	23	92.96	94.90	5.1	33,443	0.02%
2021/09/09	16	91.94	16	91.52	93.90	0	34,291	0.00%
2021/09/08	19.2	92.42	19	92.08	90.50	0.2	35,196	0.00%
2021/09/07	31.1	92.10	31	92.29	94.30	0.1	35,488	0.00%
2021/09/06	41.1	97.45	25.1	96.59	94.50	16.1	35,198	0.05%
2021/09/03	44.2	97.61	40	97.93	98.50	4.2	34,882	0.01%
2021/09/02	37.7	102.80	14.1	102.07	100.50	23.7	34,527	0.07%
2021/09/01	8	109.50	13	109.27	111.00	-5	34,572	-0.01%
2021/08/31	17	107.68	13	107.81	108.50	4	34,495	0.01%
2021/08/30	8	108.00	9.3	109.22	110.00	-1.3	34,408	0.00%
2021/08/27	22.4	108.67	12	107.38	106.50	10.4	34,340	0.03%
2021/08/26	48	112.94	27	112.91	111.50	21	34,147	0.06%
2021/08/25	33.2	112.22	80.9	113.35	113.00	-47.7	34,077	-0.14%
2021/08/24	32	108.78	25.1	109.64	107.50	6.9	33,308	0.02%
2021/08/23	21.1	107.80	37	107.97	106.00	-15.9	32,775	-0.05%
2021/08/20	58	103.66	24.1	103.75	105.00	33.9	32,351	0.10%
2021/08/19	36.1	100.30	32	100.72	99.00	4.1	31,672	0.01%
2021/08/18	19	95.77	54	96.72	100.00	-35	31,083	-0.11%
2021/08/17	56.1	97.55	28	95.83	91.00	28.1	30,700	0.09%
2021/08/16	8	98.17	11	98.25	98.90	-3	30,369	-0.01%
2021/08/13	9	99.46	3	98.23	97.00	6	30,232	0.02%
2021/08/12	8	100.63	13	102.04	103.00	-5	30,107	-0.02%
2021/08/11	7.3	99.55	24	99.01	97.60	-16.7	29,975	-0.06%
2021/08/10	22	100.14	27	99.88	101.00	-5	29,776	-0.02%
2021/08/09	40.1	102.61	5.2	101.85	100.50	34.9	29,579	0.12%
2021/08/06	9	104.61	36	105.78	108.50	-27	29,399	-0.09%
2021/08/05	24	108.06	9	109.00	108.50	15	29,282	0.05%
2021/08/04	13.2	113.41	23	112.83	113.00	-9.8	29,279	-0.03%
2021/08/03	52	114.90	24	114.60	113.50	28	29,284	0.10%
2021/08/02	10	108.20	22.5	109.01	111.50	-12.5	28,915	-0.04%
2021/07/30	12.4	104.86	15	104.80	102.50	-2.6	28,598	-0.01%
2021/07/29	28	106.68	13	105.62	107.00	15	28,473	0.05%
2021/07/28	34.1	106.99	25	105.64	104.50	9.1	28,180	0.03%
2021/07/27	142	117.51	108	116.34	114.50	34	27,765	0.12%	大買/大賣/
2021/07/26	44.1	115.08	74	117.16	115.50	-29.9	27,020	-0.11%
2021/07/23	95.1	113.45	43.3	112.79	110.00	51.8	26,312	0.20%
2021/07/22	9	109.22	70.7	111.15	113.50	-61.7	25,352	-0.24%
2021/07/21	91	107.19	53	105.32	103.50	38	25,114	0.15%
2021/07/20	29	104.34	53	105.28	108.50	-24	24,422	-0.10%
2021/07/19	22	102.20	14	101.90	100.00	8	23,783	0.03%
2021/07/16	35	100.97	42.7	102.19	102.50	-7.7	24,120	-0.03%
2021/07/15	40	97.91	41	96.93	100.00	-1	24,054	0.00%
2021/07/14	59.2	103.46	27	100.50	98.10	32.2	23,919	0.13%
2021/07/13	24.5	112.11	17	110.03	109.00	7.5	23,126	0.03%
2021/07/12	42	101.36	49.2	103.53	105.50	-7.2	22,646	-0.03%
2021/07/09	31.1	96.44	36	96.77	96.00	-4.9	22,042	-0.02%
2021/07/08	50.3	96.42	32	96.30	94.80	18.3	21,711	0.08%
2021/07/07	41	96.14	41	96.29	93.60	0	21,344	0.00%
2021/07/06	43.2	91.98	41.2	91.85	92.60	2	20,611	0.01%
2021/07/05	55	92.73	54.1	93.27	90.50	1	20,264	0.00%
2021/07/02	30.3	85.08	40	85.77	87.60	-9.8	19,651	-0.05%
2021/07/01	28	83.50	6	80.83	79.70	22	19,370	0.11%
2021/06/30	27	84.26	35	83.77	86.20	-8	19,562	-0.04%
2021/06/29	10	79.73	17	79.56	78.70	-7	19,614	-0.04%
2021/06/28	58	81.64	37	80.67	79.60	21	19,407	0.11%
2021/06/25	17.2	78.41	32	79.73	81.80	-14.8	18,838	-0.08%
2021/06/24	45	74.28	44	74.93	74.40	1	18,163	0.01%
2021/06/23	36	72.18	35	72.73	74.50	1	17,792	0.01%
2021/06/22	11	68.13	18	68.99	69.90	-7	17,070	-0.04%
2021/06/21	44	68.76	54.3	68.21	66.20	-10.3	16,679	-0.06%
2021/06/18	65	67.27	65	67.94	68.90	0	16,156	0.00%
2021/06/17	34	64.09	21	64.27	65.20	13	15,070	0.09%
2021/06/16	17	60.82	15	60.45	61.00	2	14,076	0.01%
2021/06/15	3	57.70	17	57.64	57.80	-14	13,617	-0.10%
2021/06/11	1	56.30	3	56.40	56.50	-2	13,585	-0.01%
2021/06/10	5	56.90	2	56.35	57.00	3	13,668	0.02%
2021/06/09	18.3	56.93	18	56.72	56.50	0.3	13,562	0.00%
2021/06/08	1	53.90	1	54.40	54.80	0	13,053	0.00%
2021/06/07	1	52.40	2	52.70	53.40	-1	13,119	-0.01%
2021/06/04	9	53.17	1	53.60	54.00	8	13,221	0.06%
2021/06/03	5	53.40	10	53.60	53.50	-5	13,225	-0.04%
2021/06/02	47	54.79	42	55.49	52.90	5	13,253	0.04%
2021/06/01	15	51.90	6	52.12	52.00	9	12,855	0.07%
2021/05/31	9	50.83	9	51.07	51.20	0	12,919	0.00%
2021/05/28	12	50.26	7	50.71	50.60	5	13,004	0.04%
2021/05/26	3	48.10	2	48.15	48.40	1	13,217	0.01%
2021/05/25	15	48.15	31	47.85	47.85	-16	13,317	-0.12%
2021/05/24	6	46.00	8	46.60	46.25	-2	13,390	-0.01%
2021/05/21	10	45.30	6	45.54	46.15	4	13,538	0.03%
2021/05/20	9	44.46	7	44.85	43.85	2	13,616	0.01%
2021/05/19	13	44.98	11	44.20	45.60	2	13,604	0.01%
2021/05/18	0	0.00	2	43.08	43.55	-2	13,512	-0.01%
2021/05/17	2	39.90	7	40.20	39.60	-5	13,515	-0.04%
2021/05/14	1	46.00	1	44.00	43.95	0	13,471	0.00%
2021/05/13	2	42.45	5	44.18	44.00	-3	13,381	-0.02%
2021/05/12	2	44.48	3	45.65	43.50	-1	13,348	-0.01%
2021/05/11	5	47.34	10	46.53	46.60	-5	13,217	-0.04%
2021/05/10	2	51.40	7	52.06	51.10	-5	13,093	-0.04%
2021/05/07	3	51.27	8	51.99	53.60	-5	13,597	-0.04%
2021/05/06	6	50.82	2	51.65	50.70	4	13,602	0.03%
2021/05/05	9	51.54	10	52.00	50.90	-1	13,569	-0.01%
2021/05/04	13	53.85	20	52.53	52.40	-7	13,623	-0.05%
2021/05/03	6	57.50	11.2	55.78	55.50	-5.2	13,697	-0.04%
2021/04/29	3	58.97	3	59.37	59.00	0	13,737	0.00%
2021/04/28	10	60.83	12	60.91	60.50	-2	13,804	-0.01%
2021/04/27	30	61.69	13	61.63	60.20	17	13,935	0.12%
2021/04/26	9.1	62.92	13	63.15	62.70	-3.9	13,805	-0.03%
2021/04/23	26	63.06	18	62.65	62.40	8	13,876	0.06%
2021/04/22	20.1	63.17	30	63.84	60.50	-10	13,695	-0.07%
2021/04/21	13	61.32	38	61.36	61.70	-25	13,209	-0.19%
2021/04/20	29	59.58	46	59.50	59.50	-17	12,870	-0.13%
2021/04/19	3	55.67	4	56.75	56.70	-1	12,514	-0.01%
2021/04/16	11	55.54	8	55.40	56.00	3	12,781	0.02%
2021/04/15	5	55.10	7	55.34	55.40	-2	12,871	-0.02%
2021/04/14	9	54.36	6	55.35	55.40	3	12,979	0.02%
2021/04/13	9	57.69	6	57.03	55.80	3	13,158	0.02%
2021/04/12	19	58.39	9	57.43	57.10	10	13,235	0.08%
2021/04/09	15	59.07	8	59.49	58.60	7	13,439	0.05%
2021/04/08	16	60.31	6	60.12	60.70	10	14,110	0.07%
2021/04/07	32	59.24	32	58.92	59.60	0	14,202	0.00%
2021/04/06	25	57.65	45	57.94	59.60	-20	14,068	-0.14%
2021/04/01	14	55.42	42	55.79	54.50	-28	13,793	-0.20%
2021/03/31	12	53.83	1	53.30	53.50	11	14,143	0.08%
2021/03/30	14	54.58	2	54.25	54.00	12	15,208	0.08%
2021/03/29	0	54.60	7.1	54.40	54.60	-7	16,146	-0.04%
2021/03/26	4.1	52.70	6	53.33	53.70	-2	16,282	-0.01%
2021/03/25	2	52.65	0	0.00	52.20	2	16,368	0.01%
2021/03/24	3	53.40	2	54.00	53.70	1	16,465	0.01%
2021/03/23	7	53.29	7	53.74	53.00	0	16,589	0.00%
2021/03/22	7	54.76	8	54.64	54.40	-1	16,726	-0.01%
2021/03/19	2	54.60	2	54.95	54.60	0	16,967	0.00%
2021/03/18	13	54.77	3.3	54.55	54.20	9.8	17,189	0.06%
2021/03/17	4	54.33	11	54.30	54.20	-7	17,384	-0.04%
2021/03/16	15	54.57	16	54.54	53.80	-1	17,675	-0.01%
2021/03/15	4	53.58	10	53.62	54.10	-6	18,108	-0.03%
2021/03/12	13	53.05	12	52.89	53.10	1	18,159	0.01%
2021/03/11	8	52.13	10	52.18	52.90	-2	18,251	-0.01%
2021/03/10	9	50.95	9	51.56	51.40	0	18,268	0.00%
2021/03/09	2	49.05	1	49.00	48.70	1	18,249	0.01%
2021/03/08	2.1	49.95	0	0.00	49.65	2.1	18,577	0.01%
2021/03/05	3	51.87	2	51.65	51.30	1	18,928	0.01%
2021/03/04	4	51.85	8	51.81	51.60	-4	19,241	-0.02%
2021/03/03	5	53.34	1	54.10	54.10	4	19,614	0.02%
2021/03/02	15	55.49	7	55.70	53.90	8	19,881	0.04%
2021/02/26	4	54.48	1	54.10	54.00	3	20,047	0.01%
2021/02/25	7.1	54.72	0	0.00	54.60	7.1	21,355	0.03%
2021/02/24	7	55.51	4	55.38	55.00	3	22,443	0.01%
2021/02/23	6.1	55.80	10	55.48	55.00	-3.9	22,545	-0.02%
2021/02/22	13	54.48	14.2	54.74	54.40	-1.2	22,470	-0.01%
2021/02/19	3	53.03	1.3	53.03	53.10	1.7	22,464	0.01%
2021/02/18	0	0.00	0.1	52.20	52.40	-0.1	22,985	0.00%
2021/02/17	3	51.80	10	51.06	51.80	-7	23,384	-0.03%
2021/02/05	2	48.65	0	0.00	48.90	2	23,516	0.01%
2021/02/04	1	49.45	1	49.35	49.35	0	24,050	0.00%
2021/02/03	2	51.15	3	50.73	50.60	-1	24,582	0.00%
2021/02/02	13	50.08	2	50.00	50.00	11	24,837	0.04%
2021/02/01	2	48.88	1	49.70	49.00	1	24,991	0.00%
2021/01/29	86	53.48	100	52.22	50.50	-14	24,939	-0.06%
2021/01/28	3	50.90	2	51.05	51.20	1	24,472	0.00%
2021/01/27	0	52.20	3	52.40	52.50	-3	24,442	-0.01%
2021/01/26	3	51.83	2	52.90	52.00	1	24,460	0.00%
2021/01/25	5	53.42	5	53.12	53.30	0	24,404	0.00%
2021/01/22	2.3	50.57	3	51.37	51.60	-0.7	24,222	0.00%
2021/01/21	1	51.70	9	51.04	51.00	-8	24,138	-0.03%
2021/01/20	3	52.40	4	51.93	51.70	-1	24,060	0.00%
2021/01/19	12	55.24	2	55.00	54.80	10	23,846	0.04%
2021/01/18	18.2	55.00	50	55.27	55.50	-31.8	23,821	-0.13%
2021/01/15	3	54.90	8.3	54.06	54.00	-5.3	23,598	-0.02%
2021/01/14	4	54.15	2	53.95	53.90	2	23,431	0.01%
2021/01/13	6	55.03	5	54.98	55.30	1	23,327	0.00%
2021/01/12	21.6	56.13	23.5	56.57	55.30	-1.9	23,246	-0.01%
2021/01/11	16.3	55.40	25	55.24	56.50	-8.7	22,867	-0.04%
2021/01/08	4	53.18	3	54.10	53.50	1	22,833	0.00%
2021/01/07	1	53.10	0	53.10	53.20	1	23,230	0.00%
2021/01/06	17	54.06	22	54.18	53.00	-5	23,313	-0.02%
2021/01/05	11	54.39	24.1	53.51	54.70	-13.1	23,142	-0.06%
2021/01/04	33	55.44	14	54.75	54.70	19	23,109	0.08%
2020/12/31	33	54.24	50.2	54.02	54.10	-17.2	23,051	-0.07%
2020/12/30	24	52.33	22.8	52.57	51.80	1.3	22,367	0.01%
2020/12/29	18.2	51.75	25	51.98	52.80	-6.8	22,044	-0.03%
2020/12/28	7	51.97	10	51.82	51.60	-3	21,821	-0.01%
2020/12/25	122	51.55	71	51.87	51.00	51	21,429	0.24%	大買/
2020/12/24	64	48.97	56.4	49.44	50.60	7.6	20,612	0.04%
2020/12/23	31	47.01	54	47.14	46.90	-23	19,511	-0.12%
2020/12/22	5.1	45.63	1	45.00	43.60	4.1	18,595	0.02%
2020/12/21	4	43.29	5	44.12	44.60	-1	18,505	-0.01%
2020/12/18	7	44.69	9	44.32	44.00	-2	18,713	-0.01%
2020/12/17	1	45.30	4	44.73	45.25	-3	18,690	-0.02%
2020/12/16	17	44.09	16	44.50	44.75	1	18,660	0.01%
2020/12/15	8	44.07	19	43.36	42.70	-11	18,800	-0.06%
2020/12/14	4	44.84	12	45.80	45.10	-8	19,025	-0.04%
2020/12/11	12	44.84	60	44.30	44.10	-48	18,840	-0.25%
2020/12/10	21	46.36	6.1	46.52	45.80	15	18,653	0.08%
2020/12/09	29	46.30	21	46.18	45.95	8	18,353	0.04%
2020/12/08	14	44.97	31	44.95	44.95	-17	17,978	-0.09%
2020/12/07	14	44.41	21	44.90	44.30	-7	17,988	-0.04%
2020/12/04	19	44.93	8	44.94	44.30	11	17,926	0.06%
2020/12/03	8	44.78	17	45.06	44.35	-9	17,860	-0.05%
2020/12/02	64	46.27	67	45.31	44.70	-3	17,857	-0.02%
2020/12/01	19	44.01	13	44.88	45.80	6	17,637	0.03%
2020/11/30	12	44.95	5	44.91	44.60	7	17,461	0.04%
2020/11/27	32.1	44.08	15.1	44.65	45.15	17	17,327	0.10%
2020/11/26	35	43.03	16	43.72	43.65	19	17,355	0.11%
2020/11/25	20	43.52	30	42.89	42.40	-10	17,154	-0.06%
2020/11/24	98	44.66	51	44.62	43.20	47	17,057	0.28%
2020/11/23	58	42.38	109.1	42.62	44.40	-51.1	16,399	-0.31%	大賣/
2020/11/20	8	40.40	18	40.25	40.40	-10	16,776	-0.06%
2020/11/19	10	39.18	6	39.06	39.00	4	16,927	0.02%
2020/11/18	14	39.84	6	39.93	39.55	8	17,618	0.05%
2020/11/17	19	40.36	7	40.51	39.50	12	18,922	0.06%
2020/11/16	15.1	40.56	41	40.84	41.35	-25.9	21,270	-0.12%
2020/11/13	9	38.70	9	38.74	38.70	0	21,508	0.00%
2020/11/12	42	38.36	0	0.00	38.15	42	21,713	0.19%
2020/11/11	17	40.24	73	40.38	40.35	-56	21,395	-0.26%
2020/11/10	14	38.75	15	38.94	38.05	-1	20,909	0.00%
2020/11/09	2	38.98	10.6	38.64	39.00	-8.6	20,791	-0.04%
2020/11/06	0	0.00	1	38.15	37.65	-1	20,707	0.00%
2020/11/05	6.5	38.13	6	37.72	37.90	0.5	20,769	0.00%
2020/11/04	0	0.00	1	37.00	37.00	-1	20,901	0.00%
2020/11/03	0	0.00	22.8	36.31	36.90	-22.8	21,491	-0.11%
2020/11/02	9	35.46	0	0.00	35.30	9	22,085	0.04%
2020/10/30	10	36.43	2	36.88	36.05	8	22,205	0.04%
2020/10/29	4	36.30	7	36.56	37.20	-3	22,509	-0.01%
2020/10/28	4	37.79	2	37.60	37.55	2	22,554	0.01%
2020/10/26	5	38.50	14	38.64	38.10	-9	22,623	-0.04%
2020/10/22	2	37.80	5	37.64	37.80	-3	22,637	-0.01%
2020/10/21	20	37.48	0	0.00	37.40	20	22,620	0.09%
2020/10/20	1	36.95	5	36.80	36.75	-4	22,601	-0.02%
2020/10/19	2	37.05	1	37.10	37.15	1	22,594	0.00%
2020/10/16	3	38.47	12	37.56	36.80	-9	22,574	-0.04%
2020/10/15	96	39.59	86	39.46	39.00	10	22,229	0.04%
2020/10/14	13	38.74	19	38.85	38.70	-6	21,642	-0.03%
2020/10/13	32	38.49	34	38.73	38.30	-2	21,478	-0.01%
2020/10/12	17	38.62	34	38.42	38.30	-17	21,336	-0.08%
2020/10/08	21	38.25	8	38.92	37.95	13	21,233	0.06%
2020/10/07	5	38.09	39	38.17	38.40	-34	21,039	-0.16%
2020/10/06	14	37.71	5	37.34	37.45	9	20,941	0.04%
2020/10/05	1	36.75	11	36.38	36.90	-10	21,030	-0.05%
2020/09/30	3	36.07	4	36.16	36.30	-1	21,064	0.00%
2020/09/29	8	36.05	7	35.97	35.75	1	21,134	0.00%
2020/09/28	20	35.50	5	35.35	35.45	15	21,083	0.07%
2020/09/25	3	35.72	4	35.65	34.95	-1	21,098	0.00%
2020/09/24	2	36.18	6	36.01	35.30	-4	21,089	-0.02%
2020/09/23	25	37.52	21	37.86	37.10	4	21,179	0.02%
2020/09/22	3	37.63	4	37.35	37.05	-1	20,890	0.00%
2020/09/21	4	37.54	9	37.59	37.40	-5	20,794	-0.02%
2020/09/18	1	38.25	11	38.15	37.60	-10	20,814	-0.05%
2020/09/17	54	37.90	53	37.91	38.20	1	20,556	0.00%
2020/09/16	23	36.65	5	36.63	36.40	18	20,061	0.09%
2020/09/15	9	36.34	2	36.65	35.90	7	19,992	0.04%
2020/09/14	1	35.15	18	35.47	36.10	-17	20,063	-0.08%
2020/09/11	20	34.94	108	35.12	34.65	-88	20,003	-0.44%	大賣/
2020/09/10	5	36.64	5	36.76	36.20	0	19,836	0.00%
2020/09/09	7	35.34	13	35.87	36.40	-6	19,777	-0.03%
2020/09/08	8	36.19	4	36.15	35.90	4	19,786	0.02%
2020/09/07	6	36.10	7	36.11	35.70	-1	19,811	-0.01%
2020/09/04	6	36.53	19	36.24	36.75	-13	19,837	-0.07%
2020/09/03	55	38.21	36	37.75	37.40	19	19,855	0.10%
2020/09/02	18	37.84	10	38.01	38.00	8	19,694	0.04%
2020/09/01	223	37.91	37	37.94	38.55	186	19,779	0.94%	大買/鉅額交易
2020/08/31	9	37.02	17	37.01	36.70	-8	19,408	-0.04%
2020/08/28	28	37.53	51	37.77	37.40	-23	19,647	-0.12%
2020/08/27	30	37.41	16	37.42	37.35	14	20,272	0.07%
2020/08/26	125.1	40.08	116.9	40.18	38.40	8.2	19,892	0.04%	大買/大賣/
2020/08/25	72	38.63	35	38.60	38.40	37	18,326	0.20%
2020/08/24	13	38.15	15	38.27	39.00	-2	17,887	-0.01%
2020/08/21	59	38.70	40	38.31	37.95	19	17,062	0.11%
2020/08/20	182	37.92	179	37.03	38.75	3	15,582	0.02%	大買/大賣/
2020/08/19	58	36.00	145	35.87	36.85	-87	12,641	-0.69%	大賣/
2020/08/18	28	32.52	15.8	32.55	33.50	12.2	11,930	0.10%
2020/08/17	11	31.94	51	31.29	32.00	-40	11,501	-0.35%
2020/08/14	3	30.32	10	30.28	30.45	-7	11,271	-0.06%
2020/08/13	19	30.09	9	30.48	30.05	10	11,222	0.09%
2020/08/12	2	29.90	4	29.96	29.90	-2	11,049	-0.02%
2020/08/11	18	30.03	16	29.91	29.80	2	10,944	0.02%
2020/08/10	39	30.97	19	30.95	30.40	20	10,915	0.18%
2020/08/07	120	32.36	91	31.73	32.40	29	10,682	0.27%	大買/
2020/08/06	14	31.46	36	31.65	32.65	-22	10,058	-0.22%
2020/08/05	8	29.73	8	29.76	29.70	0	9,412	0.00%
2020/08/04	53	29.78	39	29.93	28.80	14	9,278	0.15%
2020/08/03	1	29.75	42	29.56	29.70	-41	8,947	-0.46%
2020/07/31	12	29.40	107	29.36	29.35	-95	8,858	-1.07%	大賣/
2020/07/30	105	29.04	45	29.19	29.55	60	8,845	0.68%	大買/
2020/07/29	0	0.00	8	27.77	28.40	-8	8,775	-0.09%
2020/07/28	3	28.38	2	28.88	27.40	1	8,775	0.01%
2020/07/27	2	28.55	3	28.05	28.55	-1	8,632	-0.01%
2020/07/23	18	28.53	11.8	28.55	28.55	6.2	8,690	0.07%
2020/07/22	3	28.40	2	28.38	28.45	1	8,692	0.01%
2020/07/20	0	0.00	3	26.85	26.90	-3	9,037	-0.03%
2020/07/17	7	27.12	1	28.30	27.05	6	9,148	0.07%
2020/07/16	0	0.00	9	28.08	28.05	-9	9,131	-0.10%
2020/07/15	16	29.13	8	28.97	28.65	8	9,100	0.09%
2020/07/14	15	30.03	5	29.59	29.35	10	9,016	0.11%
2020/07/13	8	29.80	45	29.82	30.15	-37	8,848	-0.42%
2020/07/10	11	29.40	6	29.90	28.95	5	8,720	0.06%
2020/07/09	36	29.65	58	29.56	29.70	-22	8,548	-0.26%
2020/07/08	7	29.53	23	29.85	29.45	-16	8,462	-0.19%
2020/07/07	0	0.00	2	29.00	29.15	-2	8,344	-0.02%
2020/07/06	2	29.05	5	29.15	29.20	-3	8,298	-0.04%
2020/07/03	59	29.62	100	29.80	29.10	-41	8,235	-0.50%
2020/07/02	22	29.70	37	29.75	29.80	-15	8,010	-0.19%
2020/07/01	2	28.45	4	28.70	28.50	-2	7,748	-0.03%
2020/06/30	4	28.44	1	28.35	28.30	3	7,703	0.04%
2020/06/29	46	28.14	2	29.00	27.85	44	7,753	0.57%
2020/06/24	9	28.73	1	28.55	29.20	8	7,613	0.11%
2020/06/23	41	28.15	3	28.08	28.15	38	7,535	0.50%
2020/06/22	50	28.76	0	0.00	28.60	50	7,503	0.67%
2020/06/19	67	29.18	3	29.20	28.30	64	7,478	0.86%
2020/06/18	3	28.50	0	0.00	28.80	3	7,303	0.04%
2020/06/17	50	28.60	0	0.00	28.60	50	7,261	0.69%
2020/06/16	5	28.55	23	28.41	28.35	-18	7,218	-0.25%
2020/06/15	35	28.64	35	28.40	28.05	0	7,204	0.00%
2020/06/12	10	29.17	1	28.40	29.65	9	7,134	0.13%
2020/06/11	35	29.72	23	29.29	29.20	12	7,085	0.17%
2020/06/10	9	29.44	6	29.14	30.00	3	6,942	0.04%
2020/06/09	0	0.00	1	28.40	28.30	-1	6,772	-0.01%
2020/06/08	6	29.75	60	30.15	29.10	-54	6,677	-0.81%
2020/06/05	2	29.30	5	29.05	29.10	-3	6,346	-0.05%
2020/06/04	127	29.26	60	28.75	29.30	67	6,172	1.09%	大買/
2020/06/03	90	28.19	93	28.62	28.95	-3	5,701	-0.05%
2020/06/02	7	26.84	27	25.37	27.00	-20	4,644	-0.43%
2020/06/01	2	24.05	0	0.00	24.60	2	4,304	0.05%
2020/05/29	0	0.00	2	24.45	23.70	-2	4,277	-0.05%
2020/05/28	5	24.84	1	24.30	24.50	4	4,262	0.09%
2020/05/27	3	24.38	6	24.66	24.80	-3	4,245	-0.07%
2020/05/25	0	0.00	2	24.05	24.05	-2	4,203	-0.05%
2020/05/22	3	24.43	1	24.00	23.95	2	4,188	0.05%
2020/05/21	5	24.37	21	24.67	24.60	-16	4,164	-0.38%
2020/05/20	3	23.68	2	23.95	24.05	1	4,110	0.02%
2020/05/19	2	23.05	2	23.80	23.80	0	4,052	0.00%
2020/05/18	3	23.02	0	0.00	23.00	3	3,999	0.08%
2020/05/15	4	24.15	1	22.95	23.25	3	3,969	0.08%
2020/05/14	18	24.45	1	23.95	24.20	17	3,846	0.44%
2020/05/13	2	25.10	3	24.70	25.00	-1	3,803	-0.03%
2020/05/12	6	25.25	0	0.00	25.10	6	3,793	0.16%
2020/05/11	2	25.68	24	25.40	25.55	-22	3,765	-0.58%
2020/05/08	1	25.00	1	25.00	24.90	0	3,709	0.00%
2020/05/07	2	24.85	0	0.00	24.95	2	3,674	0.05%
2020/05/06	10	24.74	0	0.00	25.05	10	3,624	0.28%
2020/05/05	25	25.06	10	24.76	25.40	15	3,573	0.42%
2020/05/04	1	23.90	1	24.40	24.40	0	3,499	0.00%
2020/04/30	4	24.63	3	24.62	24.55	1	3,499	0.03%
2020/04/29	3	24.82	4.2	24.70	24.40	-1.2	3,496	-0.03%
2020/04/28	4	24.03	4	23.98	24.15	0	3,405	0.00%
2020/04/27	5	23.81	3	23.90	23.85	2	3,390	0.06%
2020/04/24	6	24.16	10	23.94	23.70	-4	3,331	-0.12%
2020/04/23	37	24.27	33	24.01	24.05	4	3,179	0.13%
2020/04/22	4	23.18	3	22.83	23.20	1	2,893	0.03%
2020/04/21	1	22.25	1	21.50	21.45	0	2,794	0.00%
2020/04/20	1	22.00	0	0.00	22.00	1	2,755	0.04%
2020/04/17	0	0.00	3	21.57	21.50	-3	2,740	-0.11%
2020/04/15	0	0.00	1	21.25	21.30	-1	2,700	-0.04%
2020/04/14	3	20.50	1	20.45	20.95	2	2,702	0.07%
2020/04/13	4	20.58	2	20.35	20.25	2	2,701	0.07%
2020/04/10	1	20.00	0	0.00	20.20	1	2,706	0.04%
2020/04/09	1	20.05	2	20.30	20.00	-1	2,796	-0.04%
2020/04/08	1	20.10	1	19.90	20.10	0	2,779	0.00%
2020/04/07	1	19.25	1	19.30	19.40	0	2,750	0.00%
2020/03/31	9	19.23	4.1	19.32	19.15	4.9	2,982	0.16%
2020/03/30	4	17.86	3	18.25	18.45	1	2,957	0.03%
2020/03/27	6	18.00	2	18.70	17.95	4	2,943	0.14%
2020/03/26	7.1	18.17	3	18.12	18.20	4.1	2,953	0.14%
2020/03/25	0	0.00	4	18.04	18.25	-4	3,134	-0.13%
2020/03/24	0	0.00	3	16.30	16.60	-3	3,084	-0.10%
2020/03/23	3	15.20	4	15.19	15.10	-1	3,066	-0.03%
2020/03/19	0	0.00	20	13.85	13.70	-20	3,048	-0.66%
2020/03/17	0.1	16.15	7	16.76	16.15	-6.9	2,896	-0.24%
2020/03/13	8.2	19.51	7	19.51	19.85	1.2	2,724	0.04%
2020/03/12	0	0.00	2	22.20	21.65	-2	2,651	-0.08%
2020/03/10	2	24.30	4	24.10	24.75	-2	2,605	-0.08%
2020/03/04	4	25.19	4	25.23	25.65	0	2,653	0.00%
2020/03/03	1	25.15	1	25.25	25.10	0	2,651	0.00%
2020/03/02	0	0.00	12	24.52	24.50	-12	2,640	-0.45%
2020/02/27	2	25.20	0	0.00	24.30	2	2,625	0.08%
2020/02/26	2	25.63	5	25.68	25.60	-3	2,597	-0.12%
2020/02/25	2	24.95	0	0.00	24.95	2	2,566	0.08%
2020/02/20	12	25.15	3	25.22	25.10	9	2,554	0.35%
2020/02/18	3	25.00	6.2	25.17	25.00	-3.2	2,558	-0.13%
2020/02/14	3	24.70	0	0.00	24.75	3	2,558	0.12%
2020/02/13	2	25.00	2	25.30	24.65	0	2,571	0.00%
2020/02/11	2	24.53	5	24.57	24.50	-3	2,553	-0.12%
2020/02/10	0	0.00	2	24.23	24.15	-2	2,540	-0.08%
2020/02/07	4	23.80	0	0.00	23.80	4	2,546	0.16%
2020/02/06	6	24.15	8	24.09	24.25	-2	2,544	-0.08%
2020/02/05	4	23.36	2	23.28	23.25	2	2,533	0.08%
2020/02/04	1	22.80	1	22.55	23.15	0	2,556	0.00%
2020/02/03	3.2	22.11	9	22.16	22.20	-5.8	2,673	-0.22%
2020/01/30	5	24.68	1	25.15	24.65	4	2,631	0.15%
2020/01/20	1	27.35	3	27.50	27.35	-2	2,587	-0.08%
2020/01/17	3	27.58	0	0.00	27.55	3	2,596	0.12%
2020/01/16	4	27.75	0	0.00	27.80	4	2,616	0.15%
2020/01/15	3	27.85	3	27.70	27.85	0	2,687	0.00%
2020/01/14	1.3	27.15	0	0.00	27.10	1.3	2,655	0.05%
2020/01/07	3	27.55	0	0.00	27.50	3	2,827	0.11%
2020/01/06	0	0.00	2	28.05	28.25	-2	2,859	-0.07%
2020/01/03	13.2	28.33	4	28.35	28.25	9.2	2,842	0.32%
2020/01/02	1	28.00	1.6	27.94	27.80	-0.6	2,762	-0.02%
2019/12/30	1	28.10	5	28.10	28.00	-4	2,797	-0.14%
2019/12/27	2	28.70	104	28.32	28.35	-102	2,757	-3.70%	大賣/鉅額交易
2019/12/26	102	28.35	13	28.29	28.30	89	2,692	3.31%	大買/
2019/12/25	5	27.79	9	27.16	27.80	-4	2,500	-0.16%
2019/12/24	5	26.60	0	0.00	26.55	5	2,413	0.21%
2019/12/23	2	26.85	0	0.00	26.90	2	2,423	0.08%
2019/12/20	16	28.00	18	28.33	27.50	-2	2,391	-0.08%
2019/12/19	0	0.00	1	26.65	26.65	-1	2,169	-0.05%
2019/12/16	0	0.00	2	26.35	26.50	-2	2,290	-0.09%
2019/12/13	0	0.00	2	26.05	25.90	-2	2,324	-0.09%
2019/12/12	1	26.20	0	0.00	26.00	1	2,388	0.04%
2019/12/11	0	0.00	2	25.85	25.85	-2	2,724	-0.07%
2019/12/10	3	25.68	0	0.00	25.65	3	2,822	0.11%
2019/12/06	3	26.35	3	26.00	26.05	0	3,059	0.00%
2019/12/05	0	0.00	1	26.05	25.90	-1	3,217	-0.03%
2019/12/04	4	25.84	4	25.89	25.90	0	3,421	0.00%
2019/12/02	1	25.85	14	25.61	25.35	-13	3,517	-0.37%
2019/11/29	1	26.25	5	26.70	26.15	-4	3,555	-0.11%
2019/11/28	1	27.10	1	27.35	27.10	0	3,565	0.00%
2019/11/19	2	26.75	0	0.00	26.80	2	4,160	0.05%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/15	1	26.60	1	26.65	26.60	0	4,372	0.00%
2019/11/14	0	0.00	1	26.80	26.80	-1	4,487	-0.02%
2019/11/13	1.1	26.83	0	0.00	26.60	1.1	4,489	0.02%
2019/11/11	3.1	27.27	0	0.00	26.90	3.1	4,505	0.07%
2019/11/08	7	27.50	1	27.55	27.65	6	4,518	0.13%
2019/11/07	2	27.35	0	0.00	27.45	2	4,558	0.04%
2019/11/06	5	27.55	2	27.38	27.35	3	4,571	0.07%
2019/11/05	1	27.80	0	0.00	27.80	1	4,572	0.02%
2019/11/04	2	27.90	0	0.00	27.80	2	4,603	0.04%
2019/11/01	2	28.05	0.8	28.10	28.15	1.2	4,607	0.03%
2019/10/31	12	29.56	20	29.68	28.70	-8	4,584	-0.17%
2019/10/30	1	29.00	4	29.03	29.00	-3	4,501	-0.07%
2019/10/29	6	28.80	2	28.80	28.40	4	4,579	0.09%
2019/10/28	0	0.00	1	28.30	28.35	-1	4,594	-0.02%
2019/10/25	0	0.00	1	28.65	28.35	-1	4,620	-0.02%
2019/10/23	10	29.18	9	29.09	29.05	1	4,657	0.02%
2019/10/22	2	28.45	1	28.40	28.40	1	4,591	0.02%
2019/10/21	2	28.50	3.9	28.43	28.40	-1.9	4,629	-0.04%
2019/10/18	0.2	28.50	1	28.35	28.70	-0.8	4,679	-0.02%
2019/10/16	9	28.47	5	28.74	28.70	4	4,749	0.08%
2019/10/15	6	27.42	7	28.16	28.30	-1	4,662	-0.02%
2019/10/14	12	27.45	2	27.48	27.45	10	4,644	0.22%
2019/10/09	3	27.00	0	0.00	27.00	3	4,911	0.06%
2019/10/08	0.1	26.85	0	0.00	26.85	0.1	5,187	0.00%
2019/10/03	1	27.85	1	28.10	28.20	0	5,480	0.00%
2019/10/02	2	28.28	0	0.00	28.45	2	5,517	0.04%
2019/10/01	12	28.71	0	0.00	28.90	12	5,508	0.22%
2019/09/27	0	0.00	1	29.15	29.15	-1	5,527	-0.02%
2019/09/26	1.1	30.05	1	30.50	30.05	0.1	5,525	0.00%
2019/09/25	0	0.00	1.9	29.72	29.75	-1.9	5,529	-0.03%
2019/09/24	1	30.55	1	30.50	30.15	0	5,526	0.00%
2019/09/23	6	30.64	1	30.95	30.35	5	5,547	0.09%
2019/09/11	6	27.75	0	0.00	27.65	6	5,550	0.11%
2019/09/10	4	28.60	7	28.53	28.35	-3	5,526	-0.05%
2019/09/09	10	28.46	1	28.65	28.20	9	5,567	0.16%
2019/09/06	48	29.40	56	29.46	28.60	-8	5,543	-0.14%
2019/09/05	6	29.19	14	28.90	28.50	-8	5,199	-0.15%
2019/09/04	4	28.60	2	28.65	28.70	2	5,121	0.04%
2019/09/03	7	28.94	3	28.52	28.90	4	5,107	0.08%
2019/09/02	11	28.69	17	28.33	29.00	-6	4,945	-0.12%
2019/08/30	7	28.40	23	28.22	27.35	-16	4,867	-0.33%
2019/08/29	0	0.00	1	27.75	27.95	-1	4,679	-0.02%
2019/08/28	0	0.00	1	28.15	27.70	-1	4,637	-0.02%
2019/08/27	11	27.55	15	27.58	27.70	-4	4,575	-0.09%
2019/08/26	1	26.80	3	26.95	26.90	-2	4,495	-0.04%
2019/08/23	24	27.51	13	27.77	27.45	11	4,454	0.25%
2019/08/22	6	27.11	10	27.18	27.05	-4	4,329	-0.09%
2019/08/21	5	26.79	13	26.75	26.75	-8	4,229	-0.19%
2019/08/20	17	26.60	14	26.66	26.50	3	4,192	0.07%
2019/08/19	8	26.35	8	26.60	26.25	0	4,110	0.00%
2019/08/16	2	26.03	2	26.15	25.80	0	4,037	0.00%
2019/08/15	13	26.05	13	25.87	26.15	0	3,992	0.00%
2019/08/14	11	25.70	13	25.88	25.70	-2	3,939	-0.05%
2019/08/13	7	25.88	3	25.78	25.75	4	3,863	0.10%
2019/08/12	4	25.59	13	25.66	25.95	-9	3,757	-0.24%
2019/08/08	0	0.00	2	24.03	24.00	-2	3,658	-0.05%
2019/08/07	1	23.80	1	24.25	23.60	0	3,702	0.00%
2019/08/06	1	23.15	2	23.68	24.00	-1	3,791	-0.03%
2019/08/05	2	24.05	0	0.00	23.70	2	3,887	0.05%
2019/08/02	1	24.65	4	24.55	24.50	-3	3,916	-0.08%
2019/08/01	2	25.55	0	0.00	25.35	2	3,965	0.05%
2019/07/31	3	25.38	0	0.00	25.75	3	3,999	0.08%
2019/07/29	1	26.30	1	26.80	26.35	0	4,035	0.00%
2019/07/25	2	27.00	4	26.69	27.00	-2	4,028	-0.05%
2019/07/24	27	26.54	15	26.58	26.65	12	3,979	0.30%
2019/07/23	0	0.00	9	25.80	25.95	-9	3,926	-0.23%
2019/07/19	1	25.75	2	25.90	25.90	-1	3,971	-0.03%
2019/07/18	4	26.06	0	0.00	25.65	4	3,996	0.10%
2019/07/17	0	0.00	5	26.83	26.70	-5	4,010	-0.12%
2019/07/16	6	26.91	3	26.78	26.70	3	4,076	0.07%
2019/07/15	2	26.50	4	26.55	26.50	-2	4,108	-0.05%
2019/07/12	8	27.23	10	27.22	27.05	-2	4,299	-0.05%
2019/07/11	2	26.90	1	26.95	26.80	1	4,408	0.02%
2019/07/10	2	26.90	0	0.00	27.20	2	4,515	0.04%
2019/07/09	1	26.90	1	27.05	26.90	0	4,696	0.00%
2019/07/08	73	27.91	42	27.73	27.45	31	5,160	0.60%
2019/07/05	11	26.83	16	26.83	27.00	-5	5,857	-0.09%
2019/07/04	3	26.33	12	26.55	26.75	-9	5,700	-0.16%
2019/07/03	0	0.00	7	25.71	25.20	-7	5,573	-0.13%
2019/07/02	5	26.47	2	26.20	25.90	3	5,601	0.05%
2019/07/01	0	0.00	1	25.70	26.00	-1	5,601	-0.02%
2019/06/28	1	25.50	0	0.00	25.30	1	5,626	0.02%
2019/06/27	2	25.53	2	25.43	25.35	0	5,719	0.00%
2019/06/25	1	25.95	1	25.55	25.10	0	5,787	0.00%
2019/06/24	1	25.55	0	0.00	25.60	1	5,855	0.02%
2019/06/21	2	26.10	0	0.00	25.55	2	5,895	0.03%
2019/06/20	2	26.05	5	26.15	26.05	-3	5,935	-0.05%
2019/06/18	5	25.63	0	0.00	25.30	5	6,078	0.08%
2019/06/17	7	25.91	7	26.13	25.90	0	6,100	0.00%
2019/06/12	3	25.35	5	25.60	25.00	-2	6,351	-0.03%
2019/06/11	6	25.26	1	24.95	25.30	5	6,380	0.08%
2019/06/10	0	0.00	1	25.25	25.25	-1	6,416	-0.02%
2019/06/06	10	24.83	9	25.12	24.50	1	6,437	0.02%
2019/05/30	0	0.00	3	24.53	24.60	-3	6,532	-0.05%
2019/05/27	12	24.55	12	24.49	24.55	0	6,765	0.00%
2019/05/23	0	0.00	1	23.80	24.00	-1	6,905	-0.01%
2019/05/17	2	24.05	7	24.06	23.90	-5	7,294	-0.07%
2019/05/15	18	24.91	14	25.02	25.05	4	7,709	0.05%
2019/05/14	3	23.95	10	24.15	24.55	-7	8,016	-0.09%
2019/05/13	22	23.77	15	23.78	23.30	7	8,253	0.08%
2019/05/10	6	25.14	1	25.90	25.05	5	8,743	0.06%
2019/05/09	2	25.40	11	25.28	25.50	-9	8,772	-0.10%
2019/05/08	2	26.30	1	26.35	26.35	1	8,782	0.01%
2019/05/07	3	26.75	2	26.65	26.65	1	8,903	0.01%
2019/05/06	4	26.44	1	26.85	26.30	3	8,994	0.03%
2019/05/03	5	27.59	4	27.59	27.60	1	9,300	0.01%
2019/05/02	3	27.10	3	27.40	27.35	0	9,345	0.00%
2019/04/30	0	0.00	3	27.03	27.20	-3	9,520	-0.03%
2019/04/29	8	26.81	6	26.60	26.60	2	9,689	0.02%
2019/04/26	7	27.79	37	27.53	27.30	-30	9,797	-0.31%
2019/04/24	0	0.00	1	28.35	28.35	-1	10,373	-0.01%
2019/04/23	9	28.50	3	28.60	28.75	6	10,579	0.06%
2019/04/22	5	29.00	3	28.93	28.80	2	10,535	0.02%
2019/04/19	4	28.56	2	28.95	28.90	2	10,523	0.02%
2019/04/18	18	28.98	1	28.80	28.65	17	10,517	0.16%
2019/04/17	32	30.00	11	30.04	29.85	21	10,458	0.20%
2019/04/16	2	29.58	23	29.77	30.15	-21	10,576	-0.20%
2019/04/15	12	29.52	1	29.50	29.25	11	10,637	0.10%
2019/04/12	19	30.25	22	30.90	29.05	-3	10,596	-0.03%
2019/04/11	6	30.53	29	30.58	30.70	-23	10,145	-0.23%
2019/04/10	5	28.36	8	28.39	28.55	-3	9,180	-0.03%
2019/04/08	12	27.70	5	28.10	27.50	7	9,061	0.08%
2019/04/03	2	27.85	22	27.53	27.60	-20	9,079	-0.22%
2019/04/02	24	27.46	11	27.27	27.25	13	9,083	0.14%
2019/04/01	0	0.00	2	27.43	27.30	-2	9,101	-0.02%
2019/03/29	1	26.55	2	26.55	26.65	-1	9,054	-0.01%
2019/03/28	15	26.88	8	26.99	26.65	7	9,332	0.08%
2019/03/27	0	0.00	4	26.68	26.90	-4	9,489	-0.04%
2019/03/26	0	0.00	2	26.10	26.05	-2	9,577	-0.02%
2019/03/25	9	26.09	3	26.18	26.10	6	9,814	0.06%
2019/03/22	7	27.64	1	27.15	27.15	6	9,900	0.06%
2019/03/21	5	27.47	1	27.10	27.55	4	10,038	0.04%
2019/03/20	2	26.53	1	26.90	26.55	1	10,738	0.01%
2019/03/19	5	26.54	4	26.69	26.70	1	10,914	0.01%
2019/03/18	8	26.13	0	0.00	26.25	8	10,916	0.07%
2019/03/15	3	27.48	3	27.65	27.15	0	10,826	0.00%
2019/03/14	3	28.02	1	27.70	27.70	2	10,870	0.02%
2019/03/13	19	28.01	18	28.20	28.00	1	11,142	0.01%
2019/03/12	11	27.78	8	27.97	27.70	3	11,336	0.03%
2019/03/11	2	27.30	2	27.50	27.50	0	11,605	0.00%
2019/03/08	3	27.93	1	27.75	27.70	2	12,319	0.02%
2019/03/07	1	28.55	0	0.00	28.50	1	13,170	0.01%
2019/03/06	6	28.76	0	0.00	28.70	6	13,509	0.04%
2019/03/05	6	28.89	0	0.00	28.75	6	13,769	0.04%
2019/03/04	7	29.15	17	29.09	29.30	-10	13,904	-0.07%
2019/02/27	12	28.75	4	28.65	28.75	8	13,919	0.06%
2019/02/26	9	30.05	5	30.55	29.45	4	13,911	0.03%
2019/02/25	1	30.30	0	0.00	30.25	1	13,990	0.01%
2019/02/22	14	30.39	21	30.64	30.10	-7	14,172	-0.05%
2019/02/21	0	0.00	1	30.15	30.20	-1	14,153	-0.01%
2019/02/20	6	30.38	6	30.21	30.15	0	14,199	0.00%
2019/02/19	8	30.23	7	30.44	30.15	1	14,224	0.01%
2019/02/18	6	30.31	17	30.18	29.95	-11	14,215	-0.08%
2019/02/15	56	31.99	36	31.76	31.00	20	14,082	0.14%
2019/02/14	14	31.53	17	31.44	31.25	-3	13,848	-0.02%
2019/02/13	30	31.67	52	31.73	31.35	-22	13,838	-0.16%
2019/02/12	5	30.91	26	31.03	31.30	-21	13,648	-0.15%
2019/02/11	34	30.78	43	30.22	31.15	-9	13,564	-0.07%
2019/01/30	2	28.85	3	28.75	28.55	-1	13,213	-0.01%
2019/01/29	12	28.95	1	28.90	28.90	11	13,385	0.08%
2019/01/28	32	29.24	16	29.30	29.00	16	13,834	0.12%
2019/01/25	3	28.97	17	28.74	28.75	-14	14,039	-0.10%
2019/01/24	41	28.93	25	28.97	28.40	16	14,141	0.11%
2019/01/23	3	28.18	0	0.00	28.25	3	13,989	0.02%
2019/01/22	20	28.43	16	29.12	28.10	4	14,086	0.03%
2019/01/21	19	29.15	16	29.28	28.80	3	13,979	0.02%
2019/01/18	7	28.94	8	28.66	29.05	-1	13,906	-0.01%
2019/01/17	40	28.88	23	29.18	28.40	17	13,893	0.12%
2019/01/16	20	28.36	62	27.94	28.95	-42	13,553	-0.31%
2019/01/15	18	27.22	88	27.46	27.05	-70	13,306	-0.53%
2019/01/11	18	26.85	7	26.79	26.40	11	13,213	0.08%
2019/01/10	10	26.61	9	26.77	26.85	1	13,196	0.01%
2019/01/09	30	26.84	110	26.57	26.40	-80	13,169	-0.61%	大賣/
2019/01/08	107	26.85	10	27.07	26.75	97	13,080	0.74%	大買/
2019/01/07	5	25.58	46	26.14	26.85	-41	12,900	-0.32%
2019/01/04	18	24.05	27	24.01	24.45	-9	12,832	-0.07%
2019/01/03	11	25.65	10	26.10	25.45	1	12,756	0.01%
2019/01/02	33	25.73	12	25.94	25.70	21	12,860	0.16%
2018/12/28	1	25.70	1	25.40	25.45	0	12,985	0.00%
2018/12/27	0	0.00	6	25.75	25.45	-6	13,109	-0.05%
2018/12/26	13	25.58	216	25.01	24.95	-203	13,064	-1.55%	大賣/鉅額交易
2018/12/25	8	25.32	3	25.52	25.60	5	13,032	0.04%
2018/12/24	117	26.76	116	26.57	26.50	1	12,977	0.01%	大買/大賣/
2018/12/22	3	26.38	0	0.00	26.25	3	13,007	0.02%
2018/12/21	259	26.45	271	26.61	26.95	-12	13,020	-0.09%	大買/大賣/
2018/12/20	14	25.50	14	25.43	25.65	0	12,743	0.00%
2018/12/19	19	25.88	11	26.38	25.45	8	12,634	0.06%
2018/12/18	59	26.06	12	26.02	26.00	47	12,559	0.37%
2018/12/17	24	27.75	15	28.13	27.25	9	12,402	0.07%
2018/12/14	13	27.68	5	27.76	27.70	8	12,378	0.06%
2018/12/13	347	30.09	143	29.14	28.80	204	12,204	1.67%	大買/大賣/鉅額交易
2018/12/12	12	28.73	42	29.16	29.70	-30	11,430	-0.26%
2018/12/11	14	27.01	13	27.11	27.00	1	11,257	0.01%
2018/12/10	3	27.23	5	26.70	26.70	-2	11,295	-0.02%
2018/12/07	11	27.99	13	28.09	28.10	-2	11,245	-0.02%
2018/12/06	27	28.83	25	28.69	27.55	2	11,175	0.02%
2018/12/05	15	30.30	11	30.10	30.25	4	10,997	0.04%
2018/12/04	58	31.45	13	31.83	31.50	45	10,949	0.41%
2018/12/03	50	32.63	38	31.95	31.90	12	10,750	0.11%
2018/11/30	55	29.53	64	30.21	31.25	-9	10,080	-0.09%
2018/11/29	9	27.37	50	27.53	28.45	-41	9,212	-0.45%
2018/11/28	15	25.90	16	25.31	25.90	-1	8,915	-0.01%
2018/11/27	39	24.72	21	24.46	24.80	18	8,751	0.21%
2018/11/26	1	23.70	1	23.85	23.75	0	8,657	0.00%
2018/11/23	4	23.90	7	23.61	23.45	-3	8,811	-0.03%
2018/11/22	18	25.47	7	25.97	24.25	11	9,015	0.12%
2018/11/21	23	25.79	26	26.01	25.55	-3	8,951	-0.03%
2018/11/20	4	25.75	3	25.95	25.75	1	8,885	0.01%
2018/11/19	32	25.54	23	25.16	25.65	9	8,898	0.10%
2018/11/16	11	24.68	14	24.96	24.60	-3	9,020	-0.03%
2018/11/15	91	24.49	16	24.54	24.45	75	9,163	0.82%
2018/11/14	9	23.97	17	24.45	24.10	-8	9,169	-0.09%
2018/11/13	11	23.57	1	23.75	24.15	10	9,201	0.11%
2018/11/12	10	23.95	172	23.46	24.10	-162	9,232	-1.75%	大賣/鉅額交易
2018/11/09	14	24.02	10	24.11	23.80	4	9,218	0.04%
2018/11/08	12	25.18	14	25.58	24.65	-2	9,232	-0.02%
2018/11/07	89	25.44	77	25.25	25.80	12	9,204	0.13%
2018/11/06	31	25.08	15	25.64	24.30	16	9,220	0.17%
2018/11/05	34	26.45	48	26.43	25.75	-14	9,225	-0.15%
2018/11/02	28	25.46	29.2	25.09	26.00	-1.2	8,734	-0.01%
2018/11/01	22	23.41	21	23.06	23.65	1	8,434	0.01%
2018/10/31	15	22.19	16	21.57	22.25	-1	8,304	-0.01%
2018/10/30	36	20.88	34	20.85	21.00	2	8,139	0.02%
2018/10/29	12	20.36	12	20.74	20.30	0	8,095	0.00%
2018/10/26	10	20.55	12	20.75	20.30	-2	8,223	-0.02%
2018/10/25	5.2	21.13	5	20.80	20.75	0.2	8,232	0.00%
2018/10/24	29	23.03	28	23.35	23.05	1	8,230	0.01%
2018/10/23	0	0.00	3	23.15	23.00	-3	8,421	-0.04%
2018/10/22	6	23.49	4	23.61	23.90	2	8,524	0.02%
2018/10/19	1	22.95	6	23.08	23.25	-5	8,669	-0.06%
2018/10/18	15	24.52	12	24.78	24.50	3	8,841	0.03%
2018/10/17	12	24.68	16	25.03	24.25	-4	8,960	-0.04%
2018/10/16	18	24.66	21	25.05	24.50	-3	9,063	-0.03%
2018/10/15	24	24.68	18	24.51	24.75	6	9,181	0.07%
2018/10/12	10	23.85	14	23.75	24.05	-4	9,501	-0.04%
2018/10/11	5	23.13	6	23.47	23.05	-1	9,716	-0.01%
2018/10/09	7	26.43	5	26.28	25.60	2	9,883	0.02%
2018/10/08	2	27.00	0	0.00	26.30	2	9,900	0.02%
2018/10/05	41	28.60	2	29.15	28.60	39	9,810	0.40%
2018/10/04	5	32.01	5	32.03	31.75	0	9,787	0.00%
2018/10/03	10	33.16	7	33.41	32.05	3	9,966	0.03%
2018/10/02	7	33.28	5	33.68	33.40	2	10,174	0.02%
2018/10/01	1	33.30	2	33.18	33.00	-1	10,261	-0.01%
2018/09/28	2	32.78	2	32.95	32.35	0	10,444	0.00%
2018/09/27	16	33.65	19	33.88	33.30	-3	10,643	-0.03%
2018/09/26	15	34.04	16	34.52	33.65	-1	10,919	-0.01%
2018/09/25	116	33.99	11	33.90	33.95	105	11,420	0.92%	大買/鉅額交易
2018/09/21	1	32.35	2	32.73	32.85	-1	11,721	-0.01%
2018/09/20	1	31.40	158	32.67	31.60	-157	11,692	-1.34%	大賣/鉅額交易
2018/09/19	7	33.36	6	33.78	33.20	1	11,730	0.01%
2018/09/18	5	33.38	2	33.25	33.20	3	11,875	0.03%
2018/09/17	5	34.00	17	33.84	34.35	-12	11,951	-0.10%
2018/09/14	30	34.75	24	34.36	34.65	6	12,053	0.05%
2018/09/13	26	33.91	18	34.32	33.45	8	12,211	0.07%
2018/09/12	7	33.96	8	34.23	33.95	-1	12,365	-0.01%
2018/09/11	69	33.89	11	34.09	34.10	58	12,775	0.45%
2018/09/10	12	35.39	9	35.41	33.50	3	12,938	0.02%
2018/09/07	15	38.42	14	38.41	37.20	1	13,031	0.01%
2018/09/06	48	38.68	6	38.61	38.20	42	13,277	0.32%
2018/09/05	10	40.30	20	40.39	39.70	-10	13,695	-0.07%
2018/09/04	20	39.84	40	39.40	40.35	-20	14,177	-0.14%
2018/09/03	31	39.24	21	40.05	38.80	10	14,395	0.07%
2018/08/31	2	41.40	4	41.53	41.65	-2	14,562	-0.01%
2018/08/30	33	41.72	37	41.90	41.85	-4	14,713	-0.03%
2018/08/29	13	40.55	39.1	41.00	40.90	-26.1	14,755	-0.18%
2018/08/28	7	39.15	9	39.11	39.00	-2	14,992	-0.01%
2018/08/27	9	39.63	4	39.71	39.60	5	15,665	0.03%
2018/08/24	5	37.42	6	37.80	38.35	-1	16,260	-0.01%
2018/08/23	12	38.93	126	38.74	37.90	-114	16,866	-0.68%	大賣/鉅額交易
2018/08/22	7	38.11	8	38.46	39.20	-1	17,355	-0.01%
2018/08/21	140	37.10	25	36.86	37.20	115	17,414	0.66%	大買/鉅額交易
2018/08/20	15	36.41	5	37.40	36.05	10	17,824	0.06%
2018/08/17	8.1	38.30	7	38.04	37.05	1.1	18,015	0.01%
2018/08/16	5	36.59	11	37.51	37.80	-6	18,146	-0.03%
2018/08/15	11	38.05	19	37.66	37.40	-8	18,284	-0.04%
2018/08/14	32	38.25	37	38.23	39.20	-5	18,368	-0.03%
2018/08/13	33	38.21	17.3	38.04	37.45	15.7	18,516	0.08%
2018/08/10	28	42.45	11	41.50	41.00	17	18,671	0.09%
2018/08/09	12	44.81	13	44.85	44.70	-1	18,662	-0.01%
2018/08/08	10	45.41	14	45.70	44.60	-4	19,369	-0.02%
2018/08/07	11	45.28	16	45.53	45.30	-5	19,748	-0.03%
2018/08/06	4	44.50	3	44.58	44.50	1	19,966	0.01%
2018/08/03	12	44.22	22	43.96	45.10	-10	20,087	-0.05%
2018/08/02	11	44.93	9	43.85	43.25	2	20,151	0.01%
2018/08/01	15	46.77	7	46.91	46.35	8	20,139	0.04%
2018/07/31	10	46.94	11	47.34	47.00	-1	20,239	0.00%
2018/07/30	18	47.92	14	47.83	46.45	4	20,574	0.02%
2018/07/27	20	48.58	22	48.47	48.65	-2	20,620	-0.01%
2018/07/26	10	47.25	7	47.74	47.65	3	20,598	0.01%
2018/07/25	12	46.43	9	46.72	47.10	3	20,590	0.01%
2018/07/24	9	44.77	9	44.63	44.95	0	20,477	0.00%
2018/07/23	3	43.47	4	43.29	43.50	-1	20,442	0.00%
2018/07/20	18	45.09	18	45.08	43.50	0	20,453	0.00%
2018/07/19	11	45.85	20	44.87	44.80	-9	20,503	-0.04%
2018/07/18	29.2	48.81	9	47.20	45.85	20.2	20,485	0.10%
2018/07/17	12	50.61	16	51.14	50.90	-4	20,276	-0.02%
2018/07/16	8	50.85	9	50.73	49.65	-1	20,265	0.00%
2018/07/13	8	52.50	13	52.71	52.00	-5	20,283	-0.02%
2018/07/12	14	51.76	13	52.14	52.60	1	20,531	0.00%
2018/07/11	13.3	52.29	10	52.66	51.80	3.3	20,832	0.02%
2018/07/10	9	53.13	13	52.51	52.40	-4	20,859	-0.02%
2018/07/09	10	55.16	8	54.86	54.00	2	20,861	0.01%
2018/07/06	17	55.80	21.2	55.28	55.50	-4.2	20,896	-0.02%
2018/07/05	19	59.59	32	58.70	57.90	-13	20,969	-0.06%
2018/07/04	32	60.55	23	59.90	59.30	9	20,875	0.04%
2018/07/03	65	61.49	45	61.86	61.50	20	20,903	0.10%
2018/07/02	34	59.28	27	59.61	59.30	7	20,719	0.03%
2018/06/29	38	57.00	47	57.01	57.00	-9	20,522	-0.04%
2018/06/28	17	56.37	5	57.10	55.80	12	20,679	0.06%
2018/06/27	11	58.37	14	58.81	57.60	-3	21,421	-0.01%
2018/06/26	12	56.88	32	56.29	57.60	-20	21,661	-0.09%
2018/06/25	12	58.02	7	58.50	56.70	5	22,331	0.02%
2018/06/22	18	58.53	22	59.15	58.40	-4	22,758	-0.02%
2018/06/21	17	58.17	13	58.58	57.80	4	22,747	0.02%
2018/06/20	27.2	58.23	39	58.89	57.60	-11.8	22,667	-0.05%
2018/06/19	21	58.17	14	58.51	57.00	7	22,460	0.03%
2018/06/15	18	60.71	21	61.19	59.50	-3	22,427	-0.01%
2018/06/14	16	59.89	25	60.44	59.60	-9	22,244	-0.04%
2018/06/13	29	60.80	29	60.55	58.70	0	21,992	0.00%
2018/06/12	33	62.55	24	62.25	65.10	9	21,603	0.04%
2018/06/11	33	60.30	20	60.58	60.00	13	21,153	0.06%
2018/06/08	16	60.21	28	60.81	59.60	-12	21,069	-0.06%
2018/06/07	21	60.59	7	61.44	59.80	14	20,875	0.07%
2018/06/06	18	61.26	19	61.84	60.60	-1	20,827	0.00%
2018/06/05	40	63.92	50	62.87	60.60	-10	21,042	-0.05%
2018/06/04	69	68.32	50	66.83	64.40	19	20,988	0.09%
2018/06/01	38	62.91	21	62.46	66.60	17	20,470	0.08%
2018/05/31	43	63.30	53	62.32	60.60	-10	19,774	-0.05%
2018/05/30	29	60.60	27	58.06	61.20	2	19,175	0.01%
2018/05/29	26	56.82	27	57.49	57.20	-1	18,789	-0.01%
2018/05/28	53	56.42	36.1	55.34	56.70	17	18,734	0.09%
2018/05/25	17	52.73	20	52.91	53.80	-3	18,330	-0.02%
2018/05/24	19	51.61	26	51.65	51.80	-7	18,130	-0.04%
2018/05/23	24	50.51	29	49.91	50.10	-5	18,104	-0.03%
2018/05/22	29	51.33	35	51.91	50.70	-6	17,897	-0.03%
2018/05/21	72	51.38	61	50.99	50.60	11	17,741	0.06%
2018/05/18	52	54.63	26	52.62	52.10	26	17,470	0.15%
2018/05/17	88	58.40	93	58.04	57.30	-5	17,203	-0.03%
2018/05/16	115	59.25	130	59.18	58.20	-15	17,002	-0.09%	大買/大賣/
2018/05/15	39	56.83	54	57.06	59.10	-15	16,351	-0.09%
2018/05/14	37	53.81	115.1	52.10	53.80	-78.1	16,107	-0.48%	大賣/
2018/05/11	41	51.62	36	52.81	50.60	5	15,878	0.03%
2018/05/10	35	52.56	34	52.91	52.60	1	15,750	0.01%
2018/05/09	52	51.80	39	51.88	51.10	13	15,652	0.08%
2018/05/08	13	52.79	23	53.48	51.60	-10	15,544	-0.06%
2018/05/07	101	52.88	127.3	52.76	54.00	-26.3	15,424	-0.17%	大買/大賣/
2018/05/04	84	50.82	94	50.02	51.00	-10	15,013	-0.07%
2018/05/03	59	48.43	60	48.67	48.50	-1	14,859	-0.01%
2018/05/02	3	48.73	0	0.00	48.10	3	15,094	0.02%
2018/04/30	53.3	49.95	50	49.21	50.50	3.3	15,025	0.02%
2018/04/27	28	48.16	28	48.39	48.65	0	15,052	0.00%
2018/04/26	32	47.41	45.2	47.61	47.80	-13.2	15,154	-0.09%
2018/04/25	118	47.68	41	48.53	46.90	77	15,449	0.50%	大買/
2018/04/24	27	46.69	31	47.53	47.75	-4	15,601	-0.03%
2018/04/23	15	49.50	11.2	50.05	47.65	3.9	15,674	0.02%
2018/04/20	26.3	50.05	25	50.62	50.00	1.3	16,131	0.01%
2018/04/19	48	49.19	24	49.55	49.90	24	16,878	0.14%
2018/04/18	67	48.71	59	48.92	49.05	8	16,811	0.05%
2018/04/17	26	50.02	46	48.65	47.55	-20	16,604	-0.12%
2018/04/16	30	54.00	19	54.86	52.70	11	16,259	0.07%
2018/04/13	10	54.68	9	55.08	54.60	1	16,165	0.01%
2018/04/12	17	55.71	2	55.90	55.90	15	16,055	0.09%
2018/04/11	13	56.22	4	56.35	57.30	9	16,235	0.06%
2018/04/10	9	53.99	3	52.63	52.40	6	16,328	0.04%
2018/04/09	13	56.28	24.1	56.20	54.00	-11.1	16,599	-0.07%
2018/04/03	56	54.31	56.5	52.23	55.50	-0.5	16,941	0.00%
2018/04/02	40	50.24	40	50.70	50.60	0	16,618	0.00%
2018/03/31	31	50.12	42	50.76	49.80	-11	16,814	-0.07%
2018/03/30	68	50.32	64	50.46	49.50	4	16,775	0.02%
2018/03/29	47	47.53	58	47.15	48.35	-11	15,886	-0.07%
2018/03/28	54	46.47	62	47.10	46.50	-8	15,454	-0.05%
2018/03/27	31	45.64	33	44.59	46.40	-2	14,681	-0.01%
2018/03/26	43	42.01	49	40.64	42.20	-6	14,229	-0.04%
2018/03/23	20	39.25	12	40.14	39.50	8	14,181	0.06%
2018/03/22	34	40.99	20	42.85	41.00	14	14,100	0.10%
2018/03/21	22	41.95	31	40.45	42.00	-9	13,843	-0.07%
2018/03/20	30	39.84	20	40.69	39.75	10	13,608	0.07%
2018/03/19	36	40.39	43.1	40.36	40.45	-7.1	13,536	-0.05%
2018/03/16	33	39.72	33	40.20	39.60	0	13,452	0.00%
2018/03/15	3	39.60	0	0.00	39.70	3	13,402	0.02%
2018/03/14	37	40.44	36	40.42	40.30	1	13,392	0.01%
2018/03/13	23	39.92	21	40.52	39.85	2	13,261	0.02%
2018/03/12	43	40.22	35	40.50	40.20	8	13,267	0.06%
2018/03/09	32	40.89	32	40.85	39.40	0	13,276	0.00%
2018/03/08	50	40.37	50	39.26	40.65	0	13,007	0.00%
2018/03/07	23	38.01	32	38.49	37.80	-9	12,640	-0.07%
2018/03/06	6	37.82	8	38.06	37.75	-2	12,779	-0.02%
2018/03/05	19	38.09	9	39.03	37.50	10	13,422	0.07%
2018/03/02	47	39.54	36	39.78	39.10	11	13,869	0.08%
2018/03/01	15	38.51	46	38.44	39.40	-31	13,587	-0.23%
2018/02/27	6	37.93	7	37.90	37.00	-1	13,458	-0.01%
2018/02/26	6	37.82	11	38.27	37.65	-5	13,563	-0.04%
2018/02/23	15	37.19	30	37.47	37.65	-15	13,544	-0.11%
2018/02/21	3	35.48	12	35.63	35.50	-9	13,554	-0.07%
2018/02/12	1	33.60	1	33.35	33.90	0	13,482	0.00%
2018/02/09	13	30.68	3	31.38	31.85	10	13,447	0.07%
2018/02/08	2	33.85	2	33.20	33.20	0	13,354	0.00%
2018/02/07	2	34.35	7	34.65	34.60	-5	13,440	-0.04%
2018/02/06	7	33.86	4	32.89	32.35	3	13,389	0.02%
2018/02/02	3	36.62	0	0.00	36.30	3	13,266	0.02%
2018/02/01	6	36.76	12	37.08	36.60	-6	13,289	-0.05%
2018/01/31	4	36.58	5	37.22	36.45	-1	13,308	-0.01%
2018/01/30	4	37.45	3	37.50	36.90	1	13,336	0.01%
2018/01/29	12	38.61	10	39.11	38.25	2	13,305	0.02%
2018/01/26	19	37.71	8	38.36	38.95	11	13,367	0.08%
2018/01/25	57	39.52	31	39.67	37.90	26	13,386	0.19%
2018/01/24	20	39.07	8	39.05	38.70	12	13,297	0.09%
2018/01/23	20	39.24	23	39.37	38.30	-3	13,411	-0.02%
2018/01/22	8	39.66	9	39.92	39.40	-1	13,872	-0.01%
2018/01/19	21	39.37	24	39.74	39.90	-3	14,166	-0.02%
2018/01/18	19	39.48	14	39.85	38.90	5	13,806	0.04%
2018/01/17	33	39.50	30	39.17	39.70	3	13,511	0.02%
2018/01/16	34	38.21	45	37.96	38.55	-11	13,081	-0.08%
2018/01/15	20	36.70	26	36.78	38.10	-6	12,653	-0.05%
2018/01/12	10	34.79	12	34.98	34.65	-2	11,733	-0.02%
2018/01/11	5	34.17	8	34.19	34.10	-3	11,646	-0.03%
2018/01/10	8	33.71	6	34.47	33.40	2	11,639	0.02%
2018/01/09	9	33.94	3	34.77	33.95	6	11,694	0.05%
2018/01/08	19	35.29	0	0.00	34.35	19	11,867	0.16%
2018/01/05	27	36.06	22	35.96	36.15	5	11,897	0.04%
2018/01/04	14	34.15	25	34.25	35.30	-11	11,835	-0.09%
2018/01/03	15	33.36	11	33.45	33.55	4	11,730	0.03%
2018/01/02	4	31.79	23	32.75	32.40	-19	11,342	-0.17%