強茂 (2481)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	3.1	58.01	1	57.40	56.70	2.1	1,284	0.16%
2024/04/29	0	55.20	0	55.60	56.30	0	1,259	0.00%
2024/04/23	0	53.70	0	0.00	53.70	0	1,372	0.00%
2024/04/19	0	54.20	0	0.00	53.80	0	1,403	0.00%
2024/04/17	1	56.60	0	0.00	56.80	1	1,395	0.07%
2024/04/16	13	55.30	0	0.00	55.80	13	1,411	0.92%
2024/04/15	2.2	58.28	0	0.00	58.30	2.2	1,390	0.16%
2024/04/12	6	59.07	0	0.00	59.40	6	1,385	0.43%
2024/04/11	1.2	59.13	0	0.00	59.70	1.2	1,380	0.09%
2024/04/10	0	0.00	1.1	59.60	59.70	-1.1	1,397	-0.08%
2024/04/09	0.1	58.50	0	59.20	59.20	0.1	1,436	0.01%
2024/04/08	0.2	59.00	0	0.00	59.10	0.2	1,462	0.01%
2024/04/03	0	0.00	1	58.20	58.20	-1	1,459	-0.07%
2024/04/02	0	57.40	0.3	57.30	57.80	-0.3	1,479	-0.02%
2024/03/29	0	57.00	0	0.00	56.90	0	1,505	0.00%
2024/03/27	6.2	57.59	0	0.00	57.70	6.2	1,591	0.39%
2024/03/26	1.1	56.72	1	56.70	56.70	0.1	1,581	0.00%
2024/03/25	2	57.90	2	58.45	57.80	0	1,625	0.00%
2024/03/22	3.1	57.73	0.1	57.50	57.70	3	1,668	0.18%
2024/03/21	1	57.00	1	57.20	57.00	0	1,777	0.00%
2024/03/20	0	0.00	1	57.00	57.10	-1	2,165	-0.05%
2024/03/19	2	56.70	2	56.85	56.50	0	2,247	0.00%
2024/03/18	1.3	56.16	0	0.00	56.90	1.3	2,253	0.06%
2024/03/15	10	57.10	0	0.00	57.10	10	2,284	0.44%
2024/03/14	1	57.70	1	57.70	57.60	0	2,344	0.00%
2024/03/13	1	58.11	0	0.00	58.40	1	2,361	0.04%
2024/03/11	0	59.00	0	0.00	59.00	0	2,378	0.00%
2024/03/08	17.2	59.82	1	60.10	59.20	16.2	2,410	0.67%
2024/03/07	0.1	60.30	0	0.00	60.30	0.1	2,431	0.01%
2024/03/06	12	60.99	3	60.87	60.90	9	2,561	0.35%
2024/03/05	1	61.69	0	0.00	61.20	1	2,838	0.04%
2024/03/04	2	61.75	0	0.00	61.50	2	2,886	0.07%
2024/03/01	0	0.00	1	61.90	62.00	-1	2,874	-0.03%
2024/02/29	0.2	62.40	0	0.00	62.40	0.2	2,876	0.01%
2024/02/27	0	0.00	1	62.00	62.00	-1	2,876	-0.03%
2024/02/23	4	62.23	0	0.00	62.20	4	2,878	0.14%
2024/02/20	1.5	63.25	0	0.00	62.90	1.5	2,896	0.05%
2024/02/19	0.5	63.80	0	0.00	63.80	0.5	2,891	0.02%
2024/02/16	0	0.00	0	63.40	63.30	0	2,896	0.00%
2024/02/15	1	61.60	0	0.00	61.90	1	2,889	0.03%
2024/02/05	10	61.10	1	61.10	61.20	9	2,888	0.31%
2024/02/01	0	61.90	0.4	61.86	61.70	-0.4	2,905	-0.01%
2024/01/31	2.1	62.01	12	62.20	61.90	-9.9	2,903	-0.34%
2024/01/29	0	0.00	1	63.40	63.40	-1	2,880	-0.03%
2024/01/23	0	0.00	7	64.31	64.30	-7	2,899	-0.24%
2024/01/19	5	63.50	0	0.00	63.00	5	2,895	0.17%
2024/01/18	1	63.60	0	0.00	62.70	1	2,899	0.03%
2024/01/17	15	63.38	1	63.10	63.10	14	2,895	0.48%
2024/01/16	0	0.00	1	64.90	64.80	-1	2,802	-0.04%
2024/01/15	1	63.60	1	63.70	63.80	0	2,770	0.00%
2024/01/12	1	63.10	0	0.00	63.10	1	2,793	0.04%
2024/01/10	16	63.05	0	0.00	62.90	16	2,804	0.57%
2024/01/09	9	64.48	2	64.40	63.90	7	2,783	0.25%
2024/01/04	1	64.80	0	0.00	65.00	1	2,764	0.04%
2024/01/03	12	65.21	0	0.00	65.70	12	2,741	0.44%
2024/01/02	1	66.70	2	67.00	66.60	-1	2,686	-0.04%
2023/12/29	2	67.55	0	67.60	67.30	2	2,646	0.08%
2023/12/28	3	68.07	7	68.09	67.80	-4	2,629	-0.15%
2023/12/27	1	68.80	5.5	68.62	68.50	-4.5	2,589	-0.17%
2023/12/26	2.2	69.15	0	0.00	69.00	2.2	2,568	0.09%
2023/12/25	2.3	70.43	1	69.60	69.30	1.3	2,552	0.05%
2023/12/22	3	69.47	3	69.50	69.60	0	2,486	0.00%
2023/12/21	2	68.60	8	68.21	68.60	-6	2,460	-0.24%
2023/12/20	16	69.81	2	69.90	68.60	14	2,439	0.57%
2023/12/19	5	68.74	1	68.60	68.50	4	2,392	0.17%
2023/12/18	0	0.00	1	71.00	69.30	-1	2,342	-0.04%
2023/12/15	34	70.11	41	71.71	69.30	-7	2,231	-0.31%
2023/12/14	2.3	70.06	11	70.17	70.30	-8.7	1,847	-0.47%
2023/12/13	3.1	68.56	2	68.30	68.30	1.1	1,755	0.06%
2023/12/12	3.7	68.88	3	68.63	69.00	0.7	1,771	0.04%
2023/12/11	3	68.57	3	69.03	69.00	0	1,776	0.00%
2023/12/08	2	68.05	3	68.50	68.60	-1	1,714	-0.06%
2023/12/07	2	67.20	0	0.00	67.10	2	1,699	0.12%
2023/12/06	2	67.90	0	0.00	67.90	2	1,696	0.12%
2023/12/05	6	68.03	0	0.00	68.70	6	1,673	0.36%
2023/12/04	7	68.87	10	69.60	68.50	-3	1,630	-0.18%
2023/12/01	10	69.97	18	70.27	70.20	-8	1,573	-0.51%
2023/11/30	12	68.95	20	68.99	70.70	-8	1,431	-0.56%
2023/11/29	0	0.00	1	64.90	65.90	-1	1,156	-0.09%
2023/11/28	5	63.70	1	63.90	63.80	4	1,104	0.36%
2023/11/27	4	63.58	3	63.50	63.00	1	1,117	0.09%
2023/11/24	0	0.00	10	64.03	63.90	-10	1,137	-0.88%
2023/11/21	0	63.50	6	63.78	63.70	-6	1,146	-0.52%
2023/11/20	1	62.60	2	62.55	62.90	-1	1,139	-0.09%
2023/11/17	0	0.00	1	62.00	62.10	-1	1,144	-0.09%
2023/11/16	0	0.00	1	61.60	61.60	-1	1,148	-0.09%
2023/11/15	0	0.00	1	61.60	61.60	-1	1,156	-0.09%
2023/11/13	1	59.80	0	0.00	59.70	1	1,189	0.08%
2023/11/10	3	60.07	1	59.90	59.90	2	1,207	0.17%
2023/11/09	6	61.40	0	0.00	60.80	6	1,210	0.50%
2023/11/08	0	0.00	1	62.00	62.00	-1	1,248	-0.08%
2023/11/03	1	61.60	0	0.00	61.00	1	1,449	0.07%
2023/11/01	1	59.80	0	0.00	60.00	1	1,499	0.07%
2023/10/31	6	60.00	0	0.00	59.60	6	1,525	0.39%
2023/10/27	0	62.10	0	0.00	61.40	0	1,633	0.00%
2023/10/26	0	62.10	0	0.00	62.20	0	1,693	0.00%
2023/10/25	0	0.00	0.2	63.10	62.90	-0.2	1,748	-0.01%
2023/10/23	0	0.00	47	61.81	61.50	-47	1,890	-2.49%
2023/10/20	26	60.99	2	61.70	61.80	24	1,961	1.22%
2023/10/19	1	63.20	0.5	63.15	63.00	0.5	2,055	0.02%
2023/10/18	0	0.00	1	63.10	63.20	-1	2,129	-0.05%
2023/10/17	1	63.80	1	64.20	63.70	0	2,201	0.00%
2023/10/16	1	63.80	0	0.00	63.30	1	2,403	0.04%
2023/10/13	0	0.00	1	64.50	64.40	-1	2,994	-0.03%
2023/10/11	0	0.00	1	64.90	64.20	-1	3,635	-0.03%
2023/10/04	2	63.45	0	0.00	63.80	2	5,391	0.04%
2023/10/03	1	65.00	0	0.00	64.40	1	5,595	0.02%
2023/10/02	1	64.60	0	0.00	64.60	1	5,621	0.02%
2023/09/27	1	63.60	1	63.50	63.50	0	5,672	0.00%
2023/09/26	1	65.00	1	64.00	64.00	0	5,682	0.00%
2023/09/25	1	65.10	0	0.00	65.10	1	5,697	0.02%
2023/09/21	15	64.50	0	0.00	64.00	15	5,704	0.26%
2023/09/19	1	66.40	1	66.10	65.80	0	5,784	0.00%
2023/09/18	2	65.50	3	67.10	67.10	-1	5,793	-0.02%
2023/09/15	3	66.27	0	0.00	66.40	3	5,809	0.05%
2023/09/14	1	67.20	10	67.30	67.20	-9	5,800	-0.16%
2023/09/13	1	65.80	0	0.00	65.80	1	5,789	0.02%
2023/09/11	5	65.70	0	0.00	64.80	5	5,816	0.09%
2023/09/08	1	64.30	1.1	64.69	64.70	-0.1	5,816	0.00%
2023/09/07	1	65.40	1	64.70	64.70	0	5,837	0.00%
2023/09/06	3	65.30	0	0.00	65.30	3	5,877	0.05%
2023/09/04	1	64.20	1	64.90	64.90	0	5,958	0.00%
2023/09/01	0	0.00	0	64.50	64.30	0	5,963	0.00%
2023/08/31	3	64.20	3	64.00	64.20	0	5,992	0.00%
2023/08/30	3	63.63	1	63.90	64.00	2	6,007	0.03%
2023/08/29	2	61.60	2	61.90	62.70	0	6,070	0.00%
2023/08/28	1	61.60	0	0.00	61.60	1	6,075	0.02%
2023/08/25	0	0.00	3	62.43	62.20	-3	6,093	-0.05%
2023/08/24	1.2	62.63	6	62.87	62.60	-4.8	6,106	-0.08%
2023/08/23	1	62.20	2	62.30	62.30	-1	6,159	-0.02%
2023/08/22	2	62.75	0	0.00	62.10	2	6,172	0.03%
2023/08/17	0	0.00	9	62.09	64.40	-9	6,202	-0.15%
2023/08/16	4	62.40	0	0.00	62.50	4	6,180	0.06%
2023/08/15	1	62.80	12	63.20	63.10	-11	6,199	-0.18%
2023/08/14	15.3	64.04	14	62.91	62.60	1.3	6,204	0.02%
2023/08/11	0.3	65.90	0	0.00	65.20	0.3	6,171	0.00%
2023/08/10	15	67.18	7	66.53	66.80	8	6,139	0.13%
2023/08/09	6.4	70.17	0	0.00	70.30	6.4	6,052	0.11%
2023/08/08	4	71.80	2	72.11	71.80	2	6,001	0.03%
2023/08/07	0	0.00	2	72.55	72.90	-2	5,999	-0.03%
2023/08/04	2	71.30	0	72.00	71.30	2	6,010	0.03%
2023/08/02	9.5	73.05	2	74.20	71.70	7.5	6,010	0.12%
2023/08/01	2.1	72.95	3	72.87	73.50	-0.9	5,947	-0.02%
2023/07/31	11.1	73.38	6.1	73.36	72.70	5	5,894	0.08%
2023/07/28	7.1	74.47	10	74.40	74.80	-2.9	5,830	-0.05%
2023/07/27	2	77.25	8	77.55	77.80	-6	5,781	-0.10%
2023/07/26	3.1	75.65	0.1	75.90	75.40	3	5,704	0.05%
2023/07/25	3	76.40	0	0.00	76.50	3	5,677	0.05%
2023/07/24	9.3	76.40	0	0.00	76.30	9.3	5,619	0.17%
2023/07/21	2	77.40	0	0.00	77.70	2	5,525	0.04%
2023/07/20	1	79.20	1	78.40	78.60	0	5,494	0.00%
2023/07/19	35	78.98	11	78.43	77.60	24	5,426	0.44%
2023/07/18	13.2	80.94	29.1	82.97	79.90	-15.9	5,296	-0.30%
2023/07/17	28.1	80.51	18.3	79.54	80.10	9.8	4,748	0.21%
2023/07/14	2.5	77.09	10	77.59	78.00	-7.6	4,388	-0.17%
2023/07/13	12.1	75.48	13.1	76.07	75.20	-1.1	4,225	-0.03%
2023/07/12	32.2	78.76	20.1	79.08	76.30	12.1	4,058	0.30%
2023/07/11	27.2	76.70	58.6	78.03	79.00	-31.5	3,399	-0.93%
2023/07/10	9	71.84	20	71.25	71.90	-11	2,663	-0.41%
2023/07/07	3	68.23	0	0.00	68.00	3	2,516	0.12%
2023/07/05	0	0.00	1	70.40	70.10	-1	2,547	-0.04%
2023/07/04	0	69.60	3	69.53	69.50	-3	2,554	-0.12%
2023/07/03	7	69.54	1	69.40	69.40	6	2,600	0.23%
2023/06/29	2	68.80	0	0.00	69.00	2	2,671	0.07%
2023/06/28	0	0.00	4	69.53	68.70	-4	2,814	-0.14%
2023/06/26	2	69.30	4	69.60	69.80	-2	3,064	-0.07%
2023/06/21	2	69.30	4	69.30	69.30	-2	3,102	-0.06%
2023/06/20	1	68.20	1	68.20	68.20	0	3,213	0.00%
2023/06/19	4.1	67.88	3	67.80	67.80	1.1	3,365	0.03%
2023/06/16	2	69.60	0	0.00	68.90	2	3,404	0.06%
2023/06/15	1	69.30	5	69.30	69.80	-4	3,655	-0.11%
2023/06/14	3.2	70.35	3	70.00	70.00	0.2	3,677	0.01%
2023/06/13	4	70.90	0	0.00	70.90	4	3,720	0.11%
2023/06/12	11.2	71.38	12	70.89	70.80	-0.8	3,760	-0.02%
2023/06/09	0	0.00	2	71.20	70.90	-2	3,746	-0.05%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/06	5	69.66	3	69.97	69.40	2	3,969	0.05%
2023/06/05	0	0.00	2	71.35	71.00	-2	4,284	-0.05%
2023/06/02	4	70.48	19	71.30	71.00	-15	4,565	-0.33%
2023/05/30	2	69.50	2	70.20	69.50	0	4,805	0.00%
2023/05/29	1	70.40	3.3	70.13	70.20	-2.3	4,800	-0.05%
2023/05/26	3	68.40	2	68.30	68.50	1	4,761	0.02%
2023/05/25	5	68.60	4	68.45	68.30	1	4,755	0.02%
2023/05/24	1	67.70	1	68.00	68.20	0	4,776	0.00%
2023/05/22	3	67.50	1	67.20	67.50	2	4,775	0.04%
2023/05/19	1	67.00	1	67.50	67.00	0	4,807	0.00%
2023/05/18	3	66.90	0	0.00	66.90	3	4,852	0.06%
2023/05/15	1	65.10	0	0.00	64.70	1	4,903	0.02%
2023/05/12	0.3	65.24	0	0.00	65.80	0.3	4,943	0.01%
2023/05/09	7	65.47	17	64.99	65.00	-10	5,044	-0.20%
2023/05/05	0	0.00	1.3	66.45	66.60	-1.3	5,278	-0.02%
2023/05/04	0	0.00	0.2	66.60	66.40	-0.2	5,367	0.00%
2023/05/03	0	0.00	0.1	66.80	66.70	-0.1	5,474	0.00%
2023/05/02	2	66.80	3	67.07	67.00	-1	5,540	-0.02%
2023/04/26	1.1	64.02	1	64.40	64.40	0.1	5,612	0.00%
2023/04/25	3.5	64.16	0	0.00	64.30	3.5	5,597	0.06%
2023/04/24	2	66.75	0	0.00	66.60	2	5,574	0.04%
2023/04/21	5.1	67.64	0.3	67.40	66.80	4.8	5,571	0.09%
2023/04/20	4.3	69.38	2	70.00	69.20	2.3	5,542	0.04%
2023/04/19	3	71.00	1	70.50	70.60	2	5,551	0.04%
2023/04/18	1	73.00	1	71.30	71.60	0	5,527	0.00%
2023/04/17	2	71.95	7	71.31	72.20	-5	5,455	-0.09%
2023/04/14	6	69.68	2	69.60	69.90	4	5,370	0.07%
2023/04/13	2.1	70.99	4	70.53	70.10	-1.9	5,323	-0.04%
2023/04/12	1.7	72.31	2	72.25	71.80	-0.3	5,283	-0.01%
2023/04/11	0.3	71.80	1	71.50	72.00	-0.7	5,249	-0.01%
2023/04/10	1	71.70	0	0.00	71.70	1	5,239	0.02%
2023/04/07	0	0.00	12	71.27	71.50	-12	5,213	-0.23%
2023/04/06	1	71.70	2	71.75	71.70	-1	5,181	-0.02%
2023/03/31	4	71.38	1.1	71.39	71.30	2.9	5,147	0.06%
2023/03/30	2.3	70.99	1	70.70	70.80	1.3	5,119	0.03%
2023/03/29	22	71.06	58	71.81	71.00	-36	5,091	-0.71%
2023/03/28	30	71.37	10	71.79	70.50	20	4,993	0.40%
2023/03/27	10	70.10	0	0.00	69.90	10	4,707	0.21%
2023/03/24	31	70.23	2	70.30	70.00	29	4,711	0.62%
2023/03/23	19.4	70.44	1	70.10	70.30	18.4	4,743	0.39%
2023/03/22	8	72.13	39	72.34	72.00	-31	4,658	-0.67%
2023/03/21	13	71.06	2	71.00	71.30	11	4,563	0.24%
2023/03/20	50	71.79	88	72.68	71.00	-38	4,701	-0.81%
2023/03/17	1.1	68.76	1	68.90	68.90	0.1	4,435	0.00%
2023/03/16	10.3	67.21	1	68.10	67.20	9.3	4,405	0.21%
2023/03/15	2	68.95	7	69.81	69.00	-5	4,388	-0.11%
2023/03/14	1	68.30	2	68.10	68.10	-1	4,401	-0.02%
2023/03/13	24.1	68.67	23	68.26	69.10	1.1	4,451	0.02%
2023/03/10	14	69.71	10	70.38	69.40	4	4,458	0.09%
2023/03/09	12	72.05	10	71.42	71.70	2	4,608	0.04%
2023/03/08	57.1	71.98	66	73.01	72.10	-8.9	4,625	-0.19%
2023/03/07	37	71.18	16.1	71.78	71.80	20.9	4,341	0.48%
2023/03/06	17	70.75	32	70.51	70.70	-15	4,092	-0.37%
2023/03/02	7.5	65.95	2	66.25	65.90	5.5	3,820	0.14%
2023/03/01	10.6	66.99	0	0.00	66.30	10.6	3,827	0.28%
2023/02/24	1.8	67.39	2	67.20	66.80	-0.2	3,849	-0.01%
2023/02/23	1	66.80	300	66.46	66.50	-299	3,851	-7.76%	大賣/鉅額交易
2023/02/22	1.1	66.41	1	66.10	66.20	0.1	3,873	0.00%
2023/02/21	3	67.80	0	0.00	67.60	3	3,879	0.08%
2023/02/20	0	0.00	3	67.40	67.50	-3	3,947	-0.08%
2023/02/17	1	66.80	1	67.10	66.90	0	3,966	0.00%
2023/02/16	4	67.48	2	67.95	67.70	2	3,962	0.05%
2023/02/15	3	66.87	3	67.17	66.30	0	3,941	0.00%
2023/02/14	0	0.00	6	67.23	66.50	-6	3,907	-0.15%
2023/02/13	4	66.73	3	66.50	66.50	1	3,927	0.03%
2023/02/10	6	67.12	4	67.35	67.00	2	3,946	0.05%
2023/02/09	0	0.00	3	69.00	68.50	-3	3,932	-0.08%
2023/02/08	8	68.81	1	68.80	68.70	7	3,918	0.18%
2023/02/07	2	68.55	5	68.78	69.10	-3	3,901	-0.08%
2023/02/06	16	68.43	7	68.56	68.60	9	3,895	0.23%
2023/02/03	4	69.10	25	69.37	69.10	-21	3,846	-0.55%
2023/02/01	4	67.20	4	66.78	67.10	0	3,638	0.00%
2023/01/31	1	66.20	8	65.85	66.30	-7	3,600	-0.19%
2023/01/30	3	65.10	97	64.73	65.30	-94	3,581	-2.62%
2023/01/17	1	62.90	1	62.90	62.80	0	3,502	0.00%
2023/01/16	0	0.00	3	62.40	62.50	-3	3,522	-0.09%
2023/01/13	10	62.20	1	61.80	61.80	9	3,544	0.25%
2023/01/12	2	63.05	1	62.00	62.00	1	3,574	0.03%
2023/01/11	0	0.00	0.2	63.40	63.50	-0.2	3,597	-0.01%
2023/01/10	6	63.05	7	63.03	63.10	-1	3,637	-0.03%
2023/01/09	1	61.80	4	62.00	63.00	-3	3,665	-0.08%
2023/01/06	1	59.90	2	60.35	60.50	-1	3,675	-0.03%
2023/01/05	1	60.40	2	60.20	60.10	-1	3,756	-0.03%
2023/01/04	2	59.50	9	59.80	59.80	-7	3,793	-0.19%
2023/01/03	2	58.40	0	0.00	59.10	2	3,826	0.05%
2022/12/29	1	57.40	2	57.40	57.90	-1	3,869	-0.03%
2022/12/28	1	58.41	1	58.60	58.40	0	3,943	0.00%
2022/12/23	1	60.50	0	0.00	60.40	1	4,039	0.02%
2022/12/22	1	61.10	0	0.00	60.60	1	4,080	0.02%
2022/12/21	45	61.06	5	61.50	60.60	40	4,149	0.96%
2022/12/20	2	61.10	0	0.00	61.20	2	4,155	0.05%
2022/12/19	11	64.03	0	0.00	63.90	11	4,177	0.26%
2022/12/16	0	0.00	1	63.80	64.00	-1	4,209	-0.02%
2022/12/15	31	66.06	1	65.40	65.40	30	4,215	0.71%
2022/12/14	6	64.90	7	64.63	65.00	-1	4,141	-0.02%
2022/12/13	0	0.00	22	64.75	64.60	-22	4,113	-0.53%
2022/12/12	27	64.42	95	65.23	64.20	-68	4,051	-1.68%
2022/12/09	20	62.71	0	0.00	62.20	20	3,860	0.52%
2022/12/08	37	62.45	17	62.59	63.00	20	3,895	0.51%
2022/12/07	1	62.30	6	63.12	62.10	-5	3,924	-0.13%
2022/12/06	27	64.98	5	64.32	63.50	22	3,934	0.56%
2022/12/05	54	65.13	20	66.00	66.00	34	3,979	0.85%
2022/12/02	15	65.64	4	65.90	65.70	11	4,065	0.27%
2022/12/01	104	64.83	107	66.00	65.60	-3	4,047	-0.07%	大買/大賣/
2022/11/30	18	62.19	49	62.72	63.10	-31	3,926	-0.79%
2022/11/29	33	60.51	0	0.00	60.70	33	3,892	0.85%
2022/11/28	4	61.08	19	61.44	61.30	-15	3,919	-0.38%
2022/11/25	0	0.00	43	61.27	60.40	-43	4,007	-1.07%
2022/11/24	11	60.65	11	60.58	60.70	0	4,036	0.00%
2022/11/22	1	60.00	0	0.00	58.90	1	4,165	0.02%
2022/11/21	0	0.00	1	61.10	60.30	-1	4,361	-0.02%
2022/11/18	0	0.00	2	60.25	60.00	-2	4,769	-0.04%
2022/11/17	0	0.00	2	61.30	61.50	-2	4,768	-0.04%
2022/11/16	64	59.86	7	60.13	60.40	57	4,782	1.19%
2022/11/15	0	0.00	0	59.30	59.30	0	4,748	0.00%
2022/11/14	1	58.30	22	58.70	58.60	-21	4,871	-0.43%
2022/11/11	23	58.06	0	0.00	58.10	23	5,017	0.46%
2022/11/10	2	58.00	5	58.70	58.10	-3	5,312	-0.06%
2022/11/09	2	58.60	2.1	58.50	58.70	-0.1	5,539	0.00%
2022/11/08	0	0.00	1	58.90	57.30	-1	5,579	-0.02%
2022/11/07	4	58.17	6	58.15	58.30	-2	5,601	-0.04%
2022/11/04	2	57.80	10	57.31	57.80	-8	5,692	-0.14%
2022/11/03	0	0.00	0	58.10	58.00	0	5,743	0.00%
2022/11/02	7	56.97	1	57.50	57.20	6	5,835	0.10%
2022/11/01	1	55.40	5	55.80	55.90	-4	5,908	-0.07%
2022/10/31	5	54.60	3	54.97	55.10	2	6,159	0.03%
2022/10/28	9	54.33	27	54.18	53.70	-18	6,484	-0.28%
2022/10/27	13	54.61	20	55.23	55.60	-7	6,538	-0.11%
2022/10/26	24	53.44	16	54.17	53.80	8	6,519	0.12%
2022/10/25	7	53.00	13	53.14	53.10	-6	6,497	-0.09%
2022/10/24	0	0.00	42.6	53.99	53.10	-42.6	6,523	-0.65%
2022/10/21	10	52.43	0	0.00	52.10	10	6,565	0.15%
2022/10/20	23	52.33	2	52.95	53.30	21	6,603	0.32%
2022/10/19	21	53.20	111	54.08	53.20	-90	6,675	-1.35%	大賣/
2022/10/18	100	53.20	5	53.48	53.60	95	6,692	1.42%
2022/10/17	15	50.26	2	50.50	52.00	13	6,812	0.19%
2022/10/14	24	53.25	9.1	52.68	53.00	14.9	7,022	0.21%
2022/10/13	12.7	49.98	6	50.32	49.10	6.7	7,058	0.09%
2022/10/12	6.1	53.11	1	53.60	53.20	5.1	7,066	0.07%
2022/10/11	2	54.45	56	54.85	54.20	-54	7,092	-0.76%
2022/10/07	35	57.27	1	57.20	57.20	34	7,117	0.48%
2022/10/06	7	57.87	8	57.53	58.00	-1	7,179	-0.01%
2022/10/05	1.2	58.27	49	56.94	57.10	-47.8	7,199	-0.66%
2022/10/04	1	58.60	2	58.40	58.60	-1	7,171	-0.01%
2022/10/03	0	0.00	1	56.20	57.20	-1	7,236	-0.01%
2022/09/30	16	56.08	19	55.55	57.00	-3	7,381	-0.04%
2022/09/29	21	56.60	3	56.13	56.00	18	7,404	0.24%
2022/09/28	9	56.26	1	55.60	55.00	8	7,415	0.11%
2022/09/27	4	58.30	1	59.50	59.50	3	7,453	0.04%
2022/09/26	43	59.87	9	58.66	57.90	34	7,571	0.45%
2022/09/23	3	63.16	2	63.35	62.00	1	7,628	0.01%
2022/09/22	1	63.70	0	0.00	64.00	1	7,688	0.01%
2022/09/21	3	64.40	0	0.00	64.40	3	7,686	0.04%
2022/09/19	0	65.00	4	65.33	65.00	-4	7,790	-0.05%
2022/09/16	13	65.69	5	66.12	65.50	8	7,829	0.10%
2022/09/15	13	67.65	0	0.00	66.40	13	7,899	0.16%
2022/09/14	3	65.90	4	65.83	67.40	-1	7,925	-0.01%
2022/09/13	7	67.81	2	68.20	67.00	5	7,975	0.06%
2022/09/12	35	67.79	4	67.65	67.80	31	8,102	0.38%
2022/09/08	2	65.95	21	67.35	68.50	-19	8,290	-0.23%
2022/09/07	0	0.00	2	64.40	64.40	-2	8,456	-0.02%
2022/09/06	6.4	64.82	3	64.03	63.60	3.4	8,418	0.04%
2022/09/05	14.2	68.25	18.5	68.48	67.50	-4.3	8,364	-0.05%
2022/09/02	9.5	69.77	9	70.16	69.70	0.5	8,340	0.01%
2022/09/01	4	68.90	24	69.28	68.90	-20	8,309	-0.24%
2022/08/31	0	0.00	10	69.61	69.90	-10	8,199	-0.12%
2022/08/30	4	69.13	7	69.24	69.10	-3	8,195	-0.04%
2022/08/29	20.4	68.56	6	68.65	68.30	14.4	8,202	0.18%
2022/08/26	34	70.91	4	71.28	71.60	30	8,191	0.37%
2022/08/25	52	70.73	36	71.02	70.10	16	8,089	0.20%
2022/08/24	0	0.00	6	67.90	68.10	-6	7,866	-0.08%
2022/08/23	7	68.27	22	68.18	68.20	-15	8,076	-0.19%
2022/08/22	11	69.40	17	69.49	69.30	-6	8,299	-0.07%
2022/08/19	44	70.35	4	70.12	69.90	40	8,332	0.48%
2022/08/18	6	69.77	5	69.86	70.40	1	8,275	0.01%
2022/08/17	25.2	71.54	13	71.53	71.00	12.2	8,186	0.15%
2022/08/16	29	69.43	62	69.44	70.20	-33	7,927	-0.42%
2022/08/15	19	67.10	4	67.60	67.90	15	7,819	0.19%
2022/08/12	8	66.19	2	66.15	66.20	6	7,855	0.08%
2022/08/11	9	67.37	18	67.88	66.30	-9	7,936	-0.11%
2022/08/10	8	67.44	14	67.41	66.80	-6	8,128	-0.07%
2022/08/09	9	68.23	18	68.32	67.40	-9	8,351	-0.11%
2022/08/08	7.4	66.66	6	66.50	67.30	1.4	8,537	0.02%
2022/08/05	21.5	67.81	6	67.62	67.60	15.5	8,520	0.18%
2022/08/04	75	65.44	30	65.89	66.70	45	8,413	0.53%
2022/08/03	27	63.20	4	63.23	63.40	23	8,327	0.28%
2022/08/02	1	63.60	12	63.69	63.50	-11	8,470	-0.13%
2022/08/01	20	64.70	9	64.84	64.80	11	8,563	0.13%
2022/07/29	0	0.00	8	64.96	65.00	-8	8,652	-0.09%
2022/07/28	31	65.04	23	64.14	63.80	8	8,937	0.09%
2022/07/27	15	63.63	19	63.65	64.50	-4	8,971	-0.04%
2022/07/26	5	63.32	61	63.87	62.60	-56	9,027	-0.62%
2022/07/25	5	65.08	14	65.44	65.10	-9	9,039	-0.10%
2022/07/22	7	65.73	34	65.72	65.80	-27	9,176	-0.29%
2022/07/21	34	64.78	25	64.08	66.20	9	9,223	0.10%
2022/07/20	4	62.40	13	62.55	62.40	-9	9,154	-0.10%
2022/07/19	1	61.40	3	61.00	60.90	-2	9,272	-0.02%
2022/07/18	2	59.60	15	59.50	59.80	-13	9,442	-0.14%
2022/07/15	5	58.16	12	58.54	59.00	-7	9,747	-0.07%
2022/07/14	6	55.77	13	56.62	58.30	-7	10,055	-0.07%
2022/07/13	11.2	56.61	2	56.50	55.80	9.2	10,347	0.09%
2022/07/12	12	55.30	5	55.74	54.80	7	10,689	0.07%
2022/07/11	20	58.55	6	58.30	58.10	14	10,957	0.13%
2022/07/08	5	57.92	16	58.24	58.00	-11	11,017	-0.10%
2022/07/07	16	54.51	11	55.44	55.80	5	10,898	0.05%
2022/07/06	10	55.37	4	55.35	53.90	6	10,894	0.06%
2022/07/05	17	56.03	12	56.58	56.50	5	10,938	0.05%
2022/07/04	4	58.00	0	0.00	56.90	4	10,930	0.04%
2022/07/01	7	60.30	13	58.20	57.90	-6	11,029	-0.05%
2022/06/30	5.2	64.29	7	65.01	63.00	-1.8	11,036	-0.02%
2022/06/28	1	68.50	2	68.25	68.00	-1	11,908	-0.01%
2022/06/27	1	70.30	7	69.63	70.00	-6	13,329	-0.05%
2022/06/24	1	67.60	0	0.00	67.00	1	13,453	0.01%
2022/06/23	5	66.00	4	66.58	66.30	1	13,603	0.01%
2022/06/22	24	67.27	6	66.43	66.60	18	13,864	0.13%
2022/06/21	2	67.25	5.1	67.48	69.40	-3.1	14,058	-0.02%
2022/06/20	8.1	67.20	0	0.00	66.10	8.1	14,344	0.06%
2022/06/17	21.5	69.07	5	69.10	69.10	16.5	14,401	0.11%
2022/06/16	36.1	73.93	5	75.52	71.60	31.1	14,233	0.22%
2022/06/15	1	79.00	1	79.00	79.00	0	14,183	0.00%
2022/06/14	12.2	78.14	0.1	79.20	78.90	12.1	14,341	0.08%
2022/06/13	7	79.67	6	80.03	79.50	1	14,314	0.01%
2022/06/10	4	81.80	4	80.30	81.80	0	14,409	0.00%
2022/06/09	0	0.00	5	80.90	81.50	-5	14,480	-0.03%
2022/06/08	7	81.20	4	81.80	80.80	3	14,506	0.02%
2022/06/07	2	81.35	0	0.00	81.50	2	14,549	0.01%
2022/06/06	3	81.33	0	0.00	81.40	3	14,548	0.02%
2022/06/02	10	83.46	2	83.35	83.10	8	14,535	0.06%
2022/06/01	6	84.13	30	84.63	84.00	-24	14,505	-0.17%
2022/05/31	12	84.14	9	84.33	83.80	3	14,345	0.02%
2022/05/30	3	83.73	26	83.05	84.50	-23	14,193	-0.16%
2022/05/27	2	80.05	8	80.53	80.20	-6	13,953	-0.04%
2022/05/26	8	79.81	15	80.17	78.90	-7	13,935	-0.05%
2022/05/25	7	78.93	3	80.10	80.20	4	13,923	0.03%
2022/05/24	17	80.14	20	78.95	78.70	-3	13,997	-0.02%
2022/05/23	21	82.44	9	81.59	81.20	12	14,026	0.09%
2022/05/20	17	81.22	4	81.25	81.20	13	14,123	0.09%
2022/05/19	6	79.08	10	79.60	81.20	-4	14,577	-0.03%
2022/05/18	15.2	81.31	10	81.88	81.20	5.2	14,594	0.04%
2022/05/17	2	81.35	25	80.66	82.40	-23	14,434	-0.16%
2022/05/16	6	79.65	11	79.56	78.40	-5	14,348	-0.03%
2022/05/13	3	76.70	9	76.98	77.20	-6	14,440	-0.04%
2022/05/12	13.5	75.70	3	76.80	75.50	10.5	14,713	0.07%
2022/05/11	4	76.45	12	77.47	77.10	-8	15,081	-0.05%
2022/05/10	13	74.25	6	73.80	75.50	7	14,961	0.05%
2022/05/09	26	78.45	14	78.54	77.10	12	15,062	0.08%
2022/05/06	12	79.89	29	80.08	81.20	-17	15,546	-0.11%
2022/05/05	9	81.72	7	81.30	81.40	2	15,572	0.01%
2022/05/04	20	78.88	13	79.10	78.60	7	15,326	0.05%
2022/05/03	16	77.46	17	77.70	77.90	-1	15,547	-0.01%
2022/04/29	2.2	76.58	2	78.35	76.10	0.2	15,578	0.00%
2022/04/28	10	76.06	18	74.95	76.00	-8	15,557	-0.05%
2022/04/27	34.4	72.97	39	75.28	76.10	-4.6	15,466	-0.03%
2022/04/26	21.1	77.85	21	78.07	77.00	0.1	15,339	0.00%
2022/04/25	18	79.33	12	80.04	78.70	6	15,252	0.04%
2022/04/22	35.2	82.87	21	83.64	82.80	14.2	15,120	0.09%
2022/04/21	30	82.59	18	82.75	84.60	12	14,983	0.08%
2022/04/20	20	80.89	17	80.86	80.80	3	14,855	0.02%
2022/04/19	17.8	81.98	9	82.30	80.60	8.8	14,623	0.06%
2022/04/18	27.6	82.16	9	83.33	82.00	18.6	14,444	0.13%
2022/04/15	65	86.06	39	86.01	85.00	26	14,235	0.18%
2022/04/14	13.6	92.05	7	92.40	90.80	6.6	14,260	0.05%
2022/04/13	8	93.99	3	93.97	93.80	5	14,192	0.04%
2022/04/12	8.2	93.67	5	95.06	93.30	3.2	14,352	0.02%
2022/04/11	8	95.48	1	95.30	95.00	7	14,407	0.05%
2022/04/08	13	98.55	5	98.86	98.10	8	14,392	0.06%
2022/04/07	29	99.88	3	101.50	98.00	26	14,346	0.18%
2022/04/06	10.2	99.65	7	100.41	101.50	3.2	14,168	0.02%
2022/04/01	7	99.54	10.4	99.83	100.50	-3.4	14,162	-0.02%
2022/03/31	339.6	105.22	15	104.17	102.00	324.6	13,986	2.32%	大買/鉅額交易
2022/03/30	41	104.66	65	106.81	105.00	-24	13,567	-0.18%
2022/03/29	6	99.50	5	100.06	98.80	1	12,340	0.01%
2022/03/28	10	98.63	1	98.80	98.40	9	12,524	0.07%
2022/03/25	11	99.67	17	100.01	99.90	-6	12,582	-0.05%
2022/03/24	10	97.70	2	97.70	97.80	8	12,322	0.07%
2022/03/23	16	100.39	0	0.00	99.60	16	12,188	0.13%
2022/03/22	6	102.92	5	102.30	102.50	1	12,003	0.01%
2022/03/21	8	105.06	7	104.79	105.00	1	11,884	0.01%
2022/03/18	6	103.67	15	104.53	105.00	-9	11,866	-0.08%
2022/03/17	4	101.63	17	101.00	102.00	-13	11,702	-0.11%
2022/03/16	13	97.21	16	96.03	96.30	-3	11,705	-0.03%
2022/03/15	51	96.84	2	99.60	95.00	49	11,863	0.41%
2022/03/14	2	102.50	5	102.90	102.00	-3	11,960	-0.03%
2022/03/11	4	99.63	13	100.37	101.00	-9	12,395	-0.07%
2022/03/10	11	100.10	5	100.60	99.50	6	12,755	0.05%
2022/03/09	6	96.79	14	97.25	97.70	-8	13,630	-0.06%
2022/03/08	8	95.44	9	93.88	93.70	-1	13,895	-0.01%
2022/03/07	17	98.18	4	97.68	97.30	13	14,153	0.09%
2022/03/04	3	101.67	2	101.75	101.50	1	14,469	0.01%
2022/03/03	1	103.50	3	104.83	103.00	-2	14,750	-0.01%
2022/03/02	1.1	101.97	2	102.75	103.50	-0.9	14,986	-0.01%
2022/03/01	4	103.13	11	102.82	103.50	-7	15,294	-0.05%
2022/02/25	15	100.67	17	100.41	100.50	-2	15,771	-0.01%
2022/02/24	15	100.41	9	101.50	99.40	6	16,240	0.04%
2022/02/23	5	102.60	7	103.07	104.00	-2	16,640	-0.01%
2022/02/22	9	102.56	4	103.13	102.50	5	17,811	0.03%
2022/02/21	31	110.50	50	110.56	106.00	-19	18,081	-0.11%
2022/02/18	8	107.06	14	108.04	109.00	-6	17,897	-0.03%
2022/02/17	13	106.62	7	107.21	107.00	6	18,019	0.03%
2022/02/16	20	107.73	20	108.07	107.00	0	18,175	0.00%
2022/02/15	19	107.89	28	107.77	105.00	-9	18,300	-0.05%
2022/02/14	22.1	106.38	34	105.99	106.00	-11.9	18,441	-0.06%
2022/02/11	25	105.68	43	105.86	105.00	-18	18,444	-0.10%
2022/02/10	9	102.94	20	102.58	103.00	-11	18,668	-0.06%
2022/02/09	11.4	102.82	8.1	103.12	103.00	3.3	19,384	0.02%
2022/02/08	30	102.57	69	101.17	102.00	-39	19,523	-0.20%
2022/02/07	18	93.83	21	93.62	95.00	-3	19,910	-0.02%
2022/01/26	3	90.57	8	91.15	90.50	-5	20,923	-0.02%
2022/01/25	28	92.31	31	92.00	89.50	-3	22,423	-0.01%
2022/01/24	5	89.32	26.2	85.99	91.30	-21.2	22,697	-0.09%
2022/01/21	2	89.40	1	89.60	88.70	1	23,536	0.00%
2022/01/20	20	89.45	15	89.82	90.30	5	24,081	0.02%
2022/01/19	27	90.64	21	90.45	90.40	6	24,609	0.02%
2022/01/18	3	93.77	3	93.23	92.40	0	25,087	0.00%
2022/01/17	2	90.00	3	91.33	92.00	-1	25,652	0.00%
2022/01/14	18.3	89.38	18	89.27	89.30	0.3	26,174	0.00%
2022/01/13	23	90.73	6	90.65	90.60	17	27,169	0.06%
2022/01/12	16	93.26	13	93.11	92.70	3	27,947	0.01%
2022/01/11	13	94.02	10	94.20	93.70	3	28,558	0.01%
2022/01/10	2	97.15	14	97.84	98.60	-12	28,664	-0.04%
2022/01/07	23	95.96	9.3	96.36	95.00	13.7	28,617	0.05%
2022/01/06	15	100.53	1	100.50	100.50	14	28,343	0.05%
2022/01/05	40	101.44	3	101.02	102.00	37	28,453	0.13%
2022/01/04	9.1	105.66	0	0.00	104.00	9.1	28,502	0.03%
2022/01/03	0	0.00	1	105.50	105.50	-1	28,716	0.00%
2021/12/30	1	107.50	3	107.00	107.00	-2	28,796	-0.01%
2021/12/29	0	0.00	0	106.00	107.00	0	28,910	0.00%
2021/12/28	15	108.60	27	109.15	108.00	-12	29,134	-0.04%
2021/12/27	17	109.00	17	107.86	109.00	0	29,185	0.00%
2021/12/24	34	111.38	23.2	109.91	107.50	10.8	29,287	0.04%
2021/12/23	23	110.26	17.1	110.09	111.50	5.9	29,125	0.02%
2021/12/22	18	109.72	20	109.43	108.00	-2	29,022	-0.01%
2021/12/21	8.2	108.00	7	107.93	108.00	1.2	28,709	0.00%
2021/12/20	2	105.50	8	105.81	105.00	-6	28,555	-0.02%
2021/12/17	27	105.57	0	0.00	104.50	27	28,800	0.09%
2021/12/16	115	106.58	115	108.36	109.00	0	28,899	0.00%	大買/大賣/
2021/12/15	5	104.80	107	104.13	106.00	-102	28,763	-0.35%	大賣/鉅額交易
2021/12/14	75	102.84	1	102.50	102.50	74	28,719	0.26%
2021/12/13	33.1	104.33	9.1	105.72	106.00	24.1	28,701	0.08%
2021/12/10	31	105.53	10	106.50	105.00	21	28,726	0.07%
2021/12/09	11	108.77	8.4	111.57	109.00	2.6	28,660	0.01%
2021/12/08	18.2	112.23	17	111.71	112.00	1.2	28,764	0.00%
2021/12/07	23	112.11	11	112.63	110.00	12	28,852	0.04%
2021/12/06	23	111.72	25.1	112.00	113.00	-2.1	28,486	-0.01%
2021/12/03	76	112.99	85	113.56	111.50	-9	28,344	-0.03%
2021/12/02	26	110.56	31	110.65	107.00	-5	27,818	-0.02%
2021/12/01	18.4	110.52	328	111.63	110.50	-309.6	27,901	-1.11%	大賣/鉅額交易
2021/11/30	12	109.17	13	109.58	110.50	-1	28,112	0.00%
2021/11/29	7	103.21	23	104.50	106.00	-16	28,267	-0.06%
2021/11/26	37	104.12	19	106.16	103.50	18	28,113	0.06%
2021/11/25	77	108.58	74	111.20	108.00	3	27,981	0.01%
2021/11/24	221	110.29	27	109.98	112.00	194	27,809	0.70%	大買/鉅額交易
2021/11/23	35.1	109.65	36.1	108.36	106.00	-1	27,568	0.00%
2021/11/22	51	110.58	97	110.93	108.50	-46	27,561	-0.17%
2021/11/19	136	111.82	70	111.94	111.50	66	27,864	0.24%	大買/
2021/11/18	145	104.25	124.1	105.79	106.00	20.9	27,212	0.08%	大買/大賣/
2021/11/17	15.1	102.14	96	101.67	102.00	-80.9	27,315	-0.30%
2021/11/16	140	100.48	14	100.29	98.20	126	27,667	0.46%	大買/鉅額交易
2021/11/15	10	100.35	6	100.92	100.50	4	28,029	0.01%
2021/11/12	36.2	101.63	32	102.94	100.50	4.2	28,240	0.01%
2021/11/11	20.1	100.77	28	99.66	101.00	-7.9	28,331	-0.03%
2021/11/10	35	96.89	8	96.65	97.90	27	28,092	0.10%
2021/11/09	47	97.69	47	98.27	98.00	0	27,946	0.00%
2021/11/08	33	100.66	309	100.54	99.20	-276	27,499	-1.00%	大賣/鉅額交易
2021/11/05	115	108.11	125	111.08	110.00	-10	26,953	-0.04%	大買/大賣/
2021/11/04	80	113.13	84	111.85	110.00	-4	26,808	-0.01%
2021/11/03	57	107.15	40	108.84	108.00	17	26,125	0.07%
2021/11/02	96	117.73	35.1	116.70	111.50	61	25,206	0.24%
2021/11/01	30	119.97	35	121.69	123.50	-5	23,823	-0.02%
2021/10/29	41	112.20	54	113.24	112.50	-13	23,484	-0.06%
2021/10/28	20	108.50	26	108.75	107.50	-6	22,973	-0.03%
2021/10/27	36	105.63	44.5	106.46	107.00	-8.5	22,734	-0.04%
2021/10/26	24.5	107.83	29.1	107.84	101.50	-4.6	22,334	-0.02%
2021/10/25	37	104.80	239.3	104.83	105.50	-202.2	22,136	-0.91%	大賣/鉅額交易
2021/10/22	238	103.53	57.5	102.07	101.50	180.5	22,045	0.82%	大買/鉅額交易
2021/10/21	518	99.45	195	100.42	100.50	323	22,333	1.45%	大買/大賣/鉅額交易
2021/10/20	158	96.75	135	98.60	96.80	23	22,038	0.10%	大買/大賣/
2021/10/19	21	97.43	105	96.86	101.50	-84	22,139	-0.38%	大賣/
2021/10/18	49.1	93.10	53	95.27	92.60	-3.9	21,900	-0.02%
2021/10/15	18	92.37	19	91.75	91.40	-1	22,556	0.00%
2021/10/14	43	88.24	47	89.74	89.00	-4	23,483	-0.02%
2021/10/13	75	93.32	20	88.47	87.40	55	23,748	0.23%
2021/10/12	26	94.06	22	94.65	93.30	4	24,108	0.02%
2021/10/08	32	92.89	75	93.35	94.00	-43	24,790	-0.17%
2021/10/07	5	89.70	14	89.49	89.50	-9	25,392	-0.04%
2021/10/06	11	87.43	65	87.68	86.20	-54	25,823	-0.21%
2021/10/05	57	85.94	119	84.74	86.50	-62	26,290	-0.24%	大賣/
2021/10/04	12	83.15	6	83.83	81.10	6	26,522	0.02%
2021/10/01	17	87.05	12	84.10	84.10	5	26,890	0.02%
2021/09/30	6	89.75	12	89.93	89.30	-6	27,668	-0.02%
2021/09/29	106	89.99	94	87.96	87.70	12	28,122	0.04%	大買/
2021/09/28	5	93.51	4	92.80	91.80	1	28,938	0.00%
2021/09/27	10	95.17	10	95.47	94.60	0	29,581	0.00%
2021/09/24	174	96.17	20	95.91	95.00	154	30,007	0.51%	大買/鉅額交易
2021/09/23	23	92.67	94	95.64	95.40	-71	30,217	-0.23%
2021/09/22	28	90.13	21	91.10	90.20	7	30,320	0.02%
2021/09/17	35	90.59	36	91.96	92.30	-1	31,093	0.00%
2021/09/16	18	90.73	10	91.07	90.40	8	31,844	0.03%
2021/09/15	26	91.15	8	91.80	92.30	18	32,181	0.06%
2021/09/14	12	92.42	10	92.27	91.70	2	32,862	0.01%
2021/09/13	30	96.23	30	94.27	92.30	0	33,164	0.00%
2021/09/10	47	91.73	46	93.21	94.90	1	33,443	0.00%
2021/09/09	38	90.61	36	92.43	93.90	2	34,291	0.01%
2021/09/08	17	91.66	15.1	93.41	90.50	1.9	35,196	0.01%
2021/09/07	50.1	91.94	55	93.77	94.30	-4.9	35,488	-0.01%
2021/09/06	37	97.62	9	98.19	94.50	28	35,198	0.08%
2021/09/03	80	97.29	76	98.59	98.50	4	34,882	0.01%
2021/09/02	48	102.47	17	101.15	100.50	31	34,527	0.09%
2021/09/01	2	109.25	1.1	109.91	111.00	0.9	34,572	0.00%
2021/08/31	10	107.55	5	108.40	108.50	5	34,495	0.01%
2021/08/30	2	108.00	11.1	108.64	110.00	-9.1	34,408	-0.03%
2021/08/27	34	108.06	61.1	108.78	106.50	-27.1	34,340	-0.08%
2021/08/26	34.5	113.24	35.5	112.57	111.50	-1	34,147	0.00%
2021/08/25	38	113.42	43	113.58	113.00	-5	34,077	-0.01%
2021/08/24	41	109.23	52.1	109.68	107.50	-11.1	33,308	-0.03%
2021/08/23	57	107.86	51.1	107.62	106.00	5.9	32,775	0.02%
2021/08/20	52	101.96	46	104.48	105.00	6	32,351	0.02%
2021/08/19	84	100.04	54	101.16	99.00	30	31,672	0.09%
2021/08/18	40	92.42	37	93.07	100.00	3	31,083	0.01%
2021/08/17	43	97.60	40	93.94	91.00	3	30,700	0.01%
2021/08/16	12	98.68	14	98.21	98.90	-2	30,369	-0.01%
2021/08/13	110	101.25	108	101.79	97.00	2	30,232	0.01%	大買/大賣/
2021/08/12	112	101.00	115	101.47	103.00	-3	30,107	-0.01%	大買/大賣/
2021/08/11	13	99.31	22	98.87	97.60	-9	29,975	-0.03%
2021/08/10	11	99.87	33	100.24	101.00	-22	29,776	-0.07%
2021/08/09	22	101.48	7	101.29	100.50	15	29,579	0.05%
2021/08/06	13	105.15	13.2	106.14	108.50	-0.2	29,399	0.00%
2021/08/05	10	108.30	13	109.50	108.50	-3	29,282	-0.01%
2021/08/04	20	114.90	7.1	114.87	113.00	12.9	29,279	0.04%
2021/08/03	22	114.71	48	115.14	113.50	-26	29,284	-0.09%
2021/08/02	18	107.58	15.2	109.10	111.50	2.9	28,915	0.01%
2021/07/30	15	106.70	13.5	105.63	102.50	1.5	28,598	0.01%
2021/07/29	13	105.23	8.1	106.81	107.00	4.9	28,473	0.02%
2021/07/28	31.1	105.71	11	108.32	104.50	20.1	28,180	0.07%
2021/07/27	73	118.66	47	117.87	114.50	26	27,765	0.09%
2021/07/26	24	116.50	129.2	114.13	115.50	-105.2	27,020	-0.39%	大賣/鉅額交易
2021/07/23	251	113.32	135.2	115.45	110.00	115.8	26,312	0.44%	大買/大賣/鉅額交易
2021/07/22	16	109.31	35	112.39	113.50	-19	25,352	-0.07%
2021/07/21	38	106.88	25	103.94	103.50	13	25,114	0.05%
2021/07/20	42	105.24	46.3	106.30	108.50	-4.3	24,422	-0.02%
2021/07/19	26.5	101.93	22	101.95	100.00	4.5	23,783	0.02%
2021/07/16	36.2	99.33	59	102.04	102.50	-22.8	24,120	-0.09%
2021/07/15	69	97.20	104.8	98.62	100.00	-35.8	24,054	-0.15%	大賣/
2021/07/14	90.4	99.73	40.2	100.36	98.10	50.1	23,919	0.21%
2021/07/13	21.3	110.23	19.2	112.82	109.00	2.1	23,126	0.01%
2021/07/12	13.2	101.48	24	103.37	105.50	-10.8	22,646	-0.05%
2021/07/09	11.2	96.26	32	96.44	96.00	-20.9	22,042	-0.09%
2021/07/08	31	95.32	27	95.94	94.80	4	21,711	0.02%
2021/07/07	23	95.23	21.3	96.61	93.60	1.8	21,344	0.01%
2021/07/06	19.1	91.23	6.9	92.67	92.60	12.2	20,611	0.06%
2021/07/05	44.4	93.20	14	93.22	90.50	30.4	20,264	0.15%
2021/07/02	7	84.89	16.1	84.82	87.60	-9.1	19,651	-0.05%
2021/07/01	28	82.65	17	82.28	79.70	11	19,370	0.06%
2021/06/30	5.8	84.36	11	83.58	86.20	-5.2	19,562	-0.03%
2021/06/29	14.1	80.19	22	80.17	78.70	-7.9	19,614	-0.04%
2021/06/28	53	81.34	33	80.30	79.60	20	19,407	0.10%
2021/06/25	12	78.10	27	79.24	81.80	-15	18,838	-0.08%
2021/06/24	15	74.14	34	74.80	74.40	-19	18,163	-0.10%
2021/06/23	31	72.65	50.5	72.71	74.50	-19.5	17,792	-0.11%
2021/06/22	81	68.96	81.2	68.64	69.90	-0.2	17,070	0.00%
2021/06/21	45	68.15	36.9	67.98	66.20	8.1	16,679	0.05%
2021/06/18	51.2	67.16	56.2	68.13	68.90	-5	16,156	-0.03%
2021/06/17	86	64.95	105.2	64.37	65.20	-19.2	15,070	-0.13%	大賣/
2021/06/16	15	60.40	27	60.69	61.00	-12	14,076	-0.09%
2021/06/15	9	57.57	10	57.59	57.80	-1	13,617	-0.01%
2021/06/11	4	56.53	3	56.37	56.50	1	13,585	0.01%
2021/06/10	18.1	57.31	14	56.79	57.00	4.1	13,668	0.03%
2021/06/09	25	56.97	21	57.10	56.50	4	13,562	0.03%
2021/06/08	3	54.10	5	54.76	54.80	-2	13,053	-0.02%
2021/06/07	0	0.00	10	54.00	53.40	-10	13,119	-0.08%
2021/06/04	0	0.00	3	54.20	54.00	-3	13,221	-0.02%
2021/06/03	2	53.65	2	53.65	53.50	0	13,225	0.00%
2021/06/02	16	53.49	24	53.68	52.90	-8	13,253	-0.06%
2021/06/01	8	51.80	0	0.00	52.00	8	12,855	0.06%
2021/05/31	4	50.68	4	51.53	51.20	0	12,919	0.00%
2021/05/27	0	0.00	5	48.20	48.35	-5	13,181	-0.04%
2021/05/26	3	48.20	6	48.15	48.40	-3	13,217	-0.02%
2021/05/25	0	0.00	11	47.97	47.85	-11	13,317	-0.08%
2021/05/24	2	45.98	1	45.85	46.25	1	13,390	0.01%
2021/05/21	1	45.61	2	46.05	46.15	-1	13,538	-0.01%
2021/05/20	11	44.38	0	0.00	43.85	11	13,616	0.08%
2021/05/19	1	46.05	1	45.70	45.60	0	13,604	0.00%
2021/05/18	10	41.58	34	42.11	43.55	-24	13,512	-0.18%
2021/05/17	1	39.65	2.1	39.98	39.60	-1.1	13,515	-0.01%
2021/05/14	4	44.50	10	46.00	43.95	-6	13,471	-0.04%
2021/05/13	16	42.16	36	43.08	44.00	-20	13,381	-0.15%
2021/05/12	52	44.51	25	43.40	43.50	27	13,348	0.20%
2021/05/11	1	46.50	1	49.00	46.60	0	13,217	0.00%
2021/05/10	0	0.00	13	51.25	51.10	-13	13,093	-0.10%
2021/05/07	20	52.40	12	52.71	53.60	8	13,597	0.06%
2021/05/06	2	51.15	40	50.50	50.70	-38	13,602	-0.28%
2021/05/05	19	51.40	0	0.00	50.90	19	13,569	0.14%
2021/05/04	3	52.93	3	51.61	52.40	0	13,623	0.00%
2021/05/03	30	56.46	0	0.00	55.50	30	13,697	0.22%
2021/04/29	4	59.53	6	59.22	59.00	-2	13,737	-0.01%
2021/04/28	2	60.75	6	60.73	60.50	-4	13,804	-0.03%
2021/04/27	13	60.59	2	60.95	60.20	11	13,935	0.08%
2021/04/26	19	63.01	16	63.27	62.70	3	13,805	0.02%
2021/04/23	34	62.11	29.2	62.95	62.40	4.8	13,876	0.03%
2021/04/22	20	62.84	33	63.02	60.50	-13	13,695	-0.09%
2021/04/21	33	61.46	18	60.78	61.70	15	13,209	0.11%
2021/04/20	4	59.53	28	59.89	59.50	-24	12,870	-0.19%
2021/04/19	7	56.54	8	56.30	56.70	-1	12,514	-0.01%
2021/04/16	24	55.78	3	55.67	56.00	21	12,781	0.16%
2021/04/15	0.2	55.20	1	55.50	55.40	-0.8	12,871	-0.01%
2021/04/14	7	55.14	7.1	54.57	55.40	-0.1	12,979	0.00%
2021/04/13	14	56.76	11	57.74	55.80	3	13,158	0.02%
2021/04/12	35.2	57.70	28	57.64	57.10	7.2	13,235	0.05%
2021/04/09	20	59.25	12	59.33	58.60	8	13,439	0.06%
2021/04/08	11.1	60.17	32	60.31	60.70	-20.9	14,110	-0.15%
2021/04/07	28	59.30	13	59.34	59.60	15	14,202	0.11%
2021/04/06	16	57.68	65.3	57.24	59.60	-49.3	14,068	-0.35%
2021/04/01	58	55.75	35	55.51	54.50	23	13,793	0.17%
2021/03/31	6	53.45	5	53.88	53.50	1	14,143	0.01%
2021/03/30	20	54.33	11	54.22	54.00	9	15,208	0.06%
2021/03/29	9	53.81	6	53.75	54.60	3	16,146	0.02%
2021/03/26	0	0.00	1	52.50	53.70	-1	16,282	-0.01%
2021/03/25	4	52.30	2	52.75	52.20	2	16,368	0.01%
2021/03/24	0	0.00	1	53.70	53.70	-1	16,465	-0.01%
2021/03/23	9	53.56	1	54.50	53.00	8	16,589	0.05%
2021/03/22	7	54.70	4	54.93	54.40	3	16,726	0.02%
2021/03/19	2	54.30	0	0.00	54.60	2	16,967	0.01%
2021/03/18	0	0.00	6	55.00	54.20	-6	17,189	-0.03%
2021/03/17	5	54.20	5	54.46	54.20	0	17,384	0.00%
2021/03/16	6	54.27	4	53.88	53.80	2	17,675	0.01%
2021/03/15	0	0.00	4	53.78	54.10	-4	18,108	-0.02%
2021/03/12	1	53.00	16	53.13	53.10	-15	18,159	-0.08%
2021/03/11	6	52.13	15	52.36	52.90	-9	18,251	-0.05%
2021/03/10	6	50.35	5	50.14	51.40	1	18,268	0.01%
2021/03/09	14	48.86	2	48.85	48.70	12	18,249	0.07%
2021/03/08	21	51.35	12	49.88	49.65	9	18,577	0.05%
2021/03/05	4	51.63	3	51.50	51.30	1	18,928	0.01%
2021/03/04	14	53.07	5	52.14	51.60	9	19,241	0.05%
2021/03/03	12	53.55	12.1	54.37	54.10	-0.1	19,614	0.00%
2021/03/02	18	54.39	29	56.22	53.90	-11	19,881	-0.06%
2021/02/26	2	54.25	2	54.90	54.00	0	20,047	0.00%
2021/02/25	6	54.92	12	55.31	54.60	-6	21,355	-0.03%
2021/02/24	11	55.05	20	55.22	55.00	-9	22,443	-0.04%
2021/02/23	6	54.37	13	55.18	55.00	-7	22,545	-0.03%
2021/02/22	18	54.68	13	54.62	54.40	5	22,470	0.02%
2021/02/19	17	53.12	4	53.03	53.10	13	22,464	0.06%
2021/02/18	3	52.33	0	0.00	52.40	3	22,985	0.01%
2021/02/17	2	51.15	10	51.41	51.80	-8	23,384	-0.03%
2021/02/05	8	49.15	5	48.99	48.90	3	23,516	0.01%
2021/02/04	5	49.55	5	49.83	49.35	0	24,050	0.00%
2021/02/03	14	50.64	8	50.86	50.60	6	24,582	0.02%
2021/02/02	1	50.00	1	50.30	50.00	0	24,837	0.00%
2021/02/01	5	49.38	2	49.00	49.00	3	24,991	0.01%
2021/01/29	32	53.28	26	52.60	50.50	6	24,939	0.02%
2021/01/28	2	51.00	1	51.10	51.20	1	24,472	0.00%
2021/01/27	1	52.20	5	52.48	52.50	-4	24,442	-0.02%
2021/01/26	11	52.94	5	52.94	52.00	6	24,460	0.02%
2021/01/25	8	53.45	15	53.31	53.30	-7	24,404	-0.03%
2021/01/22	1	50.50	11	51.14	51.60	-10	24,222	-0.04%
2021/01/21	7	51.69	5.1	51.27	51.00	2	24,138	0.01%
2021/01/20	7	52.16	3	51.57	51.70	4	24,060	0.02%
2021/01/19	12	55.11	1	54.90	54.80	11	23,846	0.05%
2021/01/18	6	55.07	15	54.43	55.50	-9	23,821	-0.04%
2021/01/15	5	55.00	3	54.30	54.00	2	23,598	0.01%
2021/01/14	7	53.91	4	54.83	53.90	3	23,431	0.01%
2021/01/13	8	55.56	12	55.00	55.30	-4	23,327	-0.02%
2021/01/12	38	55.83	24	55.92	55.30	14	23,246	0.06%
2021/01/11	18	56.29	25	55.76	56.50	-7	22,867	-0.03%
2021/01/08	22	53.72	12	53.64	53.50	10	22,833	0.04%
2021/01/07	5	53.62	3	53.47	53.20	2	23,230	0.01%
2021/01/06	9	52.96	6	53.65	53.00	3	23,313	0.01%
2021/01/05	14	53.79	9	54.26	54.70	5	23,142	0.02%
2021/01/04	22	54.91	14.2	54.84	54.70	7.8	23,109	0.03%
2020/12/31	47	54.20	58	54.65	54.10	-11	23,051	-0.05%
2020/12/30	34	52.36	10	52.44	51.80	24	22,367	0.11%
2020/12/29	13	51.71	12	51.85	52.80	1	22,044	0.00%
2020/12/28	25	51.90	20	51.94	51.60	5	21,821	0.02%
2020/12/25	36.1	52.23	28	51.85	51.00	8.1	21,429	0.04%
2020/12/24	30	48.87	36.6	49.79	50.60	-6.6	20,612	-0.03%
2020/12/23	28	46.93	72.6	47.00	46.90	-44.6	19,511	-0.23%
2020/12/22	15	45.20	19	45.01	43.60	-4	18,595	-0.02%
2020/12/21	8	44.36	1	44.35	44.60	7	18,505	0.04%
2020/12/18	4	44.13	1	44.05	44.00	3	18,713	0.02%
2020/12/17	5	44.80	6	44.70	45.25	-1	18,690	-0.01%
2020/12/16	0	0.00	5	44.52	44.75	-5	18,660	-0.03%
2020/12/15	23	43.98	19	43.71	42.70	4	18,800	0.02%
2020/12/14	4	45.14	8	45.86	45.10	-4	19,025	-0.02%
2020/12/11	10	45.48	10.3	44.34	44.10	-0.3	18,840	0.00%
2020/12/10	14.1	46.25	9.4	46.48	45.80	4.7	18,653	0.03%
2020/12/09	15	46.18	19	46.61	45.95	-4	18,353	-0.02%
2020/12/08	9	44.90	3	44.98	44.95	6	17,978	0.03%
2020/12/07	7	44.92	4	44.53	44.30	3	17,988	0.02%
2020/12/04	2	44.70	5	44.31	44.30	-3	17,926	-0.02%
2020/12/03	5	44.59	5	44.83	44.35	0	17,860	0.00%
2020/12/02	27	45.61	22	45.40	44.70	5	17,857	0.03%
2020/12/01	14	43.84	13	44.96	45.80	1	17,637	0.01%
2020/11/30	14.1	44.68	16	44.94	44.60	-2	17,461	-0.01%
2020/11/27	19	43.85	10	44.33	45.15	9	17,327	0.05%
2020/11/26	5	42.63	22	43.95	43.65	-17	17,355	-0.10%
2020/11/25	14	43.70	21	43.12	42.40	-7	17,154	-0.04%
2020/11/24	32	44.39	48	44.75	43.20	-16	17,057	-0.09%
2020/11/23	48.1	43.10	45	43.06	44.40	3.1	16,399	0.02%
2020/11/20	3	39.92	20	40.13	40.40	-17	16,776	-0.10%
2020/11/19	10	39.34	6	39.15	39.00	4	16,927	0.02%
2020/11/18	5	39.94	4	40.04	39.55	1	17,618	0.01%
2020/11/17	42	40.52	9	40.03	39.50	33	18,922	0.17%
2020/11/16	14	39.68	15	39.83	41.35	-1	21,270	0.00%
2020/11/13	4	38.39	12	38.87	38.70	-8	21,508	-0.04%
2020/11/12	32	39.01	14	39.51	38.15	18	21,713	0.08%
2020/11/11	18	39.91	43	39.28	40.35	-25	21,395	-0.12%
2020/11/10	6	38.23	8	38.69	38.05	-2	20,909	-0.01%
2020/11/09	9	38.39	17	38.69	39.00	-8	20,791	-0.04%
2020/11/06	7	37.83	7	37.79	37.65	0	20,707	0.00%
2020/11/05	20	37.70	11	37.78	37.90	9	20,769	0.04%
2020/11/04	2	36.78	1	37.00	37.00	1	20,901	0.00%
2020/11/03	7	36.09	9	36.84	36.90	-2	21,491	-0.01%
2020/11/02	13	35.60	3.7	35.41	35.30	9.3	22,085	0.04%
2020/10/30	1	36.60	3	36.45	36.05	-2	22,205	-0.01%
2020/10/29	1	36.50	2	36.93	37.20	-1	22,509	0.00%
2020/10/28	7	37.99	11	37.98	37.55	-4	22,554	-0.02%
2020/10/27	6	38.33	15	38.28	38.45	-9	22,538	-0.04%
2020/10/26	5.7	38.45	16	38.48	38.10	-10.3	22,623	-0.05%
2020/10/23	5	37.98	26	38.10	38.15	-21	22,541	-0.09%
2020/10/22	30	37.44	6	37.71	37.80	24	22,637	0.11%
2020/10/21	6	37.50	9	37.60	37.40	-3	22,620	-0.01%
2020/10/20	13	37.05	9	36.96	36.75	4	22,601	0.02%
2020/10/19	14	37.03	10	37.14	37.15	4	22,594	0.02%
2020/10/16	31.1	37.73	10	37.21	36.80	21.1	22,574	0.09%
2020/10/15	24	39.50	32	39.37	39.00	-8	22,229	-0.04%
2020/10/14	20.1	38.78	10	38.98	38.70	10.1	21,642	0.05%
2020/10/13	4	38.59	28	38.74	38.30	-24	21,478	-0.11%
2020/10/12	1	38.75	4	38.43	38.30	-3	21,336	-0.01%
2020/10/08	18	38.83	10	38.92	37.95	8	21,233	0.04%
2020/10/07	8	38.12	25	38.30	38.40	-17	21,039	-0.08%
2020/10/06	7	37.43	8	37.64	37.45	-1	20,941	0.00%
2020/10/05	10	36.73	14	36.68	36.90	-4	21,030	-0.02%
2020/09/30	7	35.79	12	36.14	36.30	-5	21,064	-0.02%
2020/09/29	12	35.94	9	35.86	35.75	3	21,134	0.01%
2020/09/28	3	35.63	5	35.45	35.45	-2	21,083	-0.01%
2020/09/25	11	34.97	9	35.19	34.95	2	21,098	0.01%
2020/09/24	8	35.99	4	36.21	35.30	4	21,089	0.02%
2020/09/23	9	37.76	11	37.55	37.10	-2	21,179	-0.01%
2020/09/22	9	37.79	9	37.59	37.05	0	20,890	0.00%
2020/09/21	3	37.37	1	38.20	37.40	2	20,794	0.01%
2020/09/18	26	38.28	20	37.94	37.60	6	20,814	0.03%
2020/09/17	26	38.10	51	37.73	38.20	-25	20,556	-0.12%
2020/09/16	6	36.61	12	36.62	36.40	-6	20,061	-0.03%
2020/09/15	15	36.43	4	36.64	35.90	11	19,992	0.06%
2020/09/14	6	35.82	9	35.67	36.10	-3	20,063	-0.01%
2020/09/11	8	35.08	19	34.73	34.65	-11	20,003	-0.05%
2020/09/10	30	36.77	27	36.82	36.20	3	19,836	0.02%
2020/09/09	11	35.91	6	36.00	36.40	5	19,777	0.03%
2020/09/08	10	36.12	8	36.09	35.90	2	19,786	0.01%
2020/09/07	15	36.76	20	35.93	35.70	-5	19,811	-0.03%
2020/09/04	12	36.50	9	36.91	36.75	3	19,837	0.02%
2020/09/03	21	38.19	18	37.94	37.40	3	19,855	0.02%
2020/09/02	13	37.91	4	38.04	38.00	9	19,694	0.05%
2020/09/01	37	37.67	37	38.05	38.55	0	19,779	0.00%
2020/08/31	25	36.88	13	37.03	36.70	12	19,408	0.06%
2020/08/28	33	37.79	36	37.62	37.40	-3	19,647	-0.02%
2020/08/27	56	37.63	64	37.71	37.35	-8	20,272	-0.04%
2020/08/26	113.3	40.13	99	40.03	38.40	14.3	19,892	0.07%	大買/
2020/08/25	37	38.54	23	38.56	38.40	14	18,326	0.08%
2020/08/24	63	38.23	44	38.40	39.00	19	17,887	0.11%
2020/08/21	23	38.61	17	38.71	37.95	6	17,062	0.04%
2020/08/20	60	37.64	38	37.78	38.75	22	15,582	0.14%
2020/08/19	13	35.81	27	36.30	36.85	-14	12,641	-0.11%
2020/08/18	13	32.45	21	32.50	33.50	-8	11,930	-0.07%
2020/08/17	8	31.33	14	31.72	32.00	-6	11,501	-0.05%
2020/08/14	1	30.05	4	30.53	30.45	-3	11,271	-0.03%
2020/08/13	4	30.36	4	30.39	30.05	0	11,222	0.00%
2020/08/12	2	30.08	5	29.94	29.90	-3	11,049	-0.03%
2020/08/11	12	29.90	29	30.05	29.80	-17	10,944	-0.16%
2020/08/10	9	31.44	3	30.92	30.40	6	10,915	0.05%
2020/08/07	19	32.01	17	32.41	32.40	2	10,682	0.02%
2020/08/06	20	30.98	55.6	31.30	32.65	-35.6	10,058	-0.35%
2020/08/05	14	29.87	19	29.39	29.70	-5	9,412	-0.05%
2020/08/04	50	30.28	23	30.04	28.80	27	9,278	0.29%
2020/08/03	10	30.20	38	30.06	29.70	-28	8,947	-0.31%
2020/07/31	3	29.62	0	0.00	29.35	3	8,858	0.03%
2020/07/30	0	0.00	92	29.16	29.55	-92	8,845	-1.04%
2020/07/29	0	0.00	3	28.40	28.40	-3	8,775	-0.03%
2020/07/24	1	28.50	0	0.00	27.95	1	8,703	0.01%
2020/07/23	0	0.00	0.2	28.50	28.55	-0.2	8,690	0.00%
2020/07/21	1	27.85	79	27.90	27.85	-78	8,790	-0.89%
2020/07/17	10	27.00	9	27.57	27.05	1	9,148	0.01%
2020/07/16	4	28.11	1	28.05	28.05	3	9,131	0.03%
2020/07/15	5	28.91	21	29.21	28.65	-16	9,100	-0.18%
2020/07/14	7	30.24	2	29.98	29.35	5	9,016	0.06%
2020/07/13	1	30.00	2	30.03	30.15	-1	8,848	-0.01%
2020/07/10	2	29.40	0	0.00	28.95	2	8,720	0.02%
2020/07/09	3	29.60	9	29.47	29.70	-6	8,548	-0.07%
2020/07/08	1	29.95	3	29.82	29.45	-2	8,462	-0.02%
2020/07/07	24	28.99	0	0.00	29.15	24	8,344	0.29%
2020/07/06	5	29.17	6	29.30	29.20	-1	8,298	-0.01%
2020/07/03	3	29.22	6	30.13	29.10	-3	8,235	-0.04%
2020/07/02	12	29.85	8	29.43	29.80	4	8,010	0.05%
2020/07/01	5	28.80	8	28.61	28.50	-3	7,748	-0.04%
2020/06/30	39	28.28	6	28.34	28.30	33	7,703	0.43%
2020/06/29	1	28.10	0	0.00	27.85	1	7,753	0.01%
2020/06/24	0.1	29.10	2	29.08	29.20	-1.9	7,613	-0.02%
2020/06/23	1	28.40	0	0.00	28.15	1	7,535	0.01%
2020/06/22	3	28.63	5	28.97	28.60	-2	7,503	-0.03%
2020/06/19	33	28.92	3.8	28.80	28.30	29.2	7,478	0.39%
2020/06/17	1	28.35	4	28.70	28.60	-3	7,261	-0.04%
2020/06/16	0	0.00	4	28.65	28.35	-4	7,218	-0.06%
2020/06/15	20.1	28.27	2	28.20	28.05	18.1	7,204	0.25%
2020/06/12	0	0.00	1	28.40	29.65	-1	7,134	-0.01%
2020/06/11	3	29.88	1	30.00	29.20	2	7,085	0.03%
2020/06/10	0	0.00	2	29.28	30.00	-2	6,942	-0.03%
2020/06/09	14	28.30	14	28.24	28.30	0	6,772	0.00%
2020/06/08	27	29.78	13.3	30.04	29.10	13.7	6,677	0.21%
2020/06/05	0	0.00	2	29.00	29.10	-2	6,346	-0.03%
2020/06/04	13	29.28	16	29.21	29.30	-3	6,172	-0.05%
2020/06/03	5	28.37	92.2	29.10	28.95	-87.2	5,701	-1.53%
2020/06/02	4	26.58	76	26.81	27.00	-72	4,644	-1.55%
2020/06/01	0	0.00	10	24.75	24.60	-10	4,304	-0.23%
2020/05/29	3	23.70	0	0.00	23.70	3	4,277	0.07%
2020/05/28	0	0.00	1	24.50	24.50	-1	4,262	-0.02%
2020/05/27	0	0.00	28.3	24.76	24.80	-28.3	4,245	-0.67%
2020/05/26	0	0.00	1	24.30	24.15	-1	4,214	-0.02%
2020/05/25	1	23.60	1	24.05	24.05	0	4,203	0.00%
2020/05/22	12	24.03	0	0.00	23.95	12	4,188	0.29%
2020/05/21	0	0.00	4	24.48	24.60	-4	4,164	-0.10%
2020/05/20	7	24.04	1	24.05	24.05	6	4,110	0.15%
2020/05/19	3	23.85	0	0.00	23.80	3	4,052	0.07%
2020/05/18	0	0.00	4	22.70	23.00	-4	3,999	-0.10%
2020/05/15	17	23.17	4	23.40	23.25	13	3,969	0.33%
2020/05/14	2	24.05	13	24.45	24.20	-11	3,846	-0.29%
2020/05/13	8	24.76	7	24.73	25.00	1	3,803	0.03%
2020/05/12	4	25.45	1	25.65	25.10	3	3,793	0.08%
2020/05/11	5	25.68	19	25.68	25.55	-14	3,765	-0.37%
2020/05/08	10	25.01	7	24.94	24.90	3	3,709	0.08%
2020/05/07	15	24.73	12.6	24.97	24.95	2.4	3,674	0.07%
2020/05/06	13	25.14	8	25.14	25.05	5	3,624	0.14%
2020/05/05	0	0.00	32	24.70	25.40	-32	3,573	-0.90%
2020/05/04	33	24.30	0	0.00	24.40	33	3,499	0.94%
2020/04/30	1	24.55	33	24.61	24.55	-32	3,499	-0.91%
2020/04/29	8	24.59	32	24.83	24.40	-24	3,496	-0.69%
2020/04/28	21	23.93	16	24.13	24.15	5	3,405	0.15%
2020/04/27	22	23.84	0	0.00	23.85	22	3,390	0.65%
2020/04/24	37	24.03	7	24.38	23.70	30	3,331	0.90%
2020/04/23	17	24.04	37	24.35	24.05	-20	3,179	-0.63%
2020/04/22	26	22.40	41	22.98	23.20	-15	2,893	-0.52%
2020/04/21	4	21.94	4	22.18	21.45	0	2,794	0.00%
2020/04/16	0	0.00	100	21.40	21.50	-100	2,717	-3.68%
2020/04/15	4	21.10	115	21.25	21.30	-111	2,700	-4.11%	大賣/鉅額交易
2020/04/14	0	0.00	7	20.89	20.95	-7	2,702	-0.26%
2020/04/13	6	20.58	2	20.80	20.25	4	2,701	0.15%
2020/04/09	2	20.10	5	19.95	20.00	-3	2,796	-0.11%
2020/04/07	0	0.00	4	19.39	19.40	-4	2,750	-0.15%
2020/04/06	3	18.88	0	0.00	19.05	3	2,747	0.11%
2020/04/01	22	18.94	0	0.00	19.10	22	2,806	0.78%
2020/03/31	8	19.31	8	19.49	19.15	0	2,982	0.00%
2020/03/30	1	18.20	6	18.11	18.45	-5	2,957	-0.17%
2020/03/27	8	18.24	3	18.67	17.95	5	2,943	0.17%
2020/03/26	4	17.95	0	0.00	18.20	4	2,953	0.14%
2020/03/25	25	18.06	13	18.02	18.25	12	3,134	0.38%
2020/03/24	2	16.60	0	0.00	16.60	2	3,084	0.06%
2020/03/23	9	14.35	6	14.80	15.10	3	3,066	0.10%
2020/03/19	10	14.00	0	0.00	13.70	10	3,048	0.33%
2020/03/18	30	16.13	2	16.15	15.20	28	2,956	0.95%
2020/03/17	79	16.29	2	17.00	16.15	77	2,896	2.66%
2020/03/16	109	18.62	9	18.05	17.90	100	2,799	3.57%	大買/
2020/03/13	16	19.50	0	0.00	19.85	16	2,724	0.59%
2020/03/12	72	22.02	30	21.70	21.65	42	2,651	1.58%
2020/03/09	2	25.23	2	24.65	24.05	0	2,601	0.00%
2020/03/06	0	0.00	4	25.56	25.40	-4	2,586	-0.15%
2020/03/02	0	0.00	7	24.00	24.50	-7	2,640	-0.27%
2020/02/27	10	25.45	5	24.86	24.30	5	2,625	0.19%
2020/02/26	4	25.68	2	25.60	25.60	2	2,597	0.08%
2020/02/20	0.3	25.05	0	0.00	25.10	0.3	2,554	0.01%
2020/02/19	0	0.00	4	25.10	25.15	-4	2,556	-0.16%
2020/02/14	0	0.00	7	24.74	24.75	-7	2,558	-0.27%
2020/02/12	5	24.80	0	0.00	24.80	5	2,564	0.20%
2020/02/10	0	0.00	6	23.78	24.15	-6	2,540	-0.24%
2020/02/06	0	0.00	1	23.90	24.25	-1	2,544	-0.04%
2020/02/05	5.1	23.21	4	23.36	23.25	1.1	2,533	0.04%
2020/02/04	2	22.85	2	22.95	23.15	0	2,556	0.00%
2020/02/03	4.1	22.06	2	22.30	22.20	2.1	2,673	0.08%
2020/01/31	1.1	23.73	3	24.15	24.00	-1.9	2,653	-0.07%
2020/01/30	25	24.67	20	24.65	24.65	5	2,631	0.19%
2020/01/20	3	27.40	0	0.00	27.35	3	2,587	0.12%
2020/01/16	0	0.00	8	27.80	27.80	-8	2,616	-0.31%
2020/01/15	14	27.72	7	27.79	27.85	7	2,687	0.26%
2020/01/10	51	26.41	0	0.00	26.50	51	2,656	1.92%
2020/01/09	0	0.00	4	26.86	26.85	-4	2,658	-0.15%
2020/01/08	3	26.90	3	26.65	26.55	0	2,780	0.00%
2020/01/07	5	27.75	11	27.74	27.50	-6	2,827	-0.21%
2020/01/06	13.6	28.12	2	27.80	28.25	11.6	2,859	0.41%
2020/01/03	16	28.29	6	28.50	28.25	10	2,842	0.35%
2020/01/02	21	27.80	29	27.87	27.80	-8	2,762	-0.29%
2019/12/31	3	27.67	25	27.85	27.70	-22	2,787	-0.79%
2019/12/30	33	28.24	2	28.10	28.00	31	2,797	1.11%
2019/12/27	5	28.61	5	28.10	28.35	0	2,757	0.00%
2019/12/26	19	28.28	9	28.28	28.30	10	2,692	0.37%
2019/12/25	9	27.54	7	27.48	27.80	2	2,500	0.08%
2019/12/24	1	26.55	0	0.00	26.55	1	2,413	0.04%
2019/12/23	3	27.12	2	27.30	26.90	1	2,423	0.04%
2019/12/20	11	27.85	29	27.94	27.50	-18	2,391	-0.75%
2019/12/19	2	26.55	1	26.65	26.65	1	2,169	0.05%
2019/12/18	2	26.50	0	0.00	26.65	2	2,210	0.09%
2019/12/17	0.3	26.50	0	0.00	26.65	0.3	2,248	0.01%
2019/12/16	0	0.00	1	26.15	26.50	-1	2,290	-0.04%
2019/12/13	0	0.00	3	26.23	25.90	-3	2,324	-0.13%
2019/12/12	2	26.20	6	26.13	26.00	-4	2,388	-0.17%
2019/12/11	1	25.80	2	25.80	25.85	-1	2,724	-0.04%
2019/12/10	1	25.75	0	0.00	25.65	1	2,822	0.04%
2019/12/09	2	25.93	0	0.00	25.85	2	2,870	0.07%
2019/12/06	3	25.75	4	26.33	26.05	-1	3,059	-0.03%
2019/12/05	10	26.07	0	0.00	25.90	10	3,217	0.31%
2019/12/04	1	25.70	5	25.91	25.90	-4	3,421	-0.12%
2019/12/03	0.1	25.30	5	25.47	25.35	-4.9	3,454	-0.14%
2019/12/02	0	0.00	11.5	25.37	25.35	-11.5	3,517	-0.33%
2019/11/29	1	26.25	0	0.00	26.15	1	3,555	0.03%
2019/11/28	0	0.00	1	27.30	27.10	-1	3,565	-0.03%
2019/11/27	1	27.05	0	0.00	26.95	1	3,689	0.03%
2019/11/26	1	26.95	0	0.00	27.10	1	3,792	0.03%
2019/11/25	0	0.00	1	27.05	27.20	-1	3,851	-0.03%
2019/11/22	0	0.00	1	26.95	26.95	-1	3,938	-0.03%
2019/11/21	0	0.00	1	26.65	26.70	-1	4,018	-0.02%
2019/11/20	3.3	26.85	0	0.00	26.85	3.3	4,079	0.08%
2019/11/18	4	26.70	0	0.00	27.15	4	4,240	0.09%
2019/11/15	4	26.70	0	0.00	26.60	4	4,372	0.09%
2019/11/14	10	26.78	0	0.00	26.80	10	4,487	0.22%
2019/11/13	2	26.75	1	27.10	26.60	1	4,489	0.02%
2019/11/12	0	0.00	1	27.00	26.90	-1	4,493	-0.02%
2019/11/11	2	26.95	1	26.95	26.90	1	4,505	0.02%
2019/11/08	1	27.55	1	27.65	27.65	0	4,518	0.00%
2019/11/07	3	27.47	0	0.00	27.45	3	4,558	0.07%
2019/11/06	3	27.40	0	0.00	27.35	3	4,571	0.07%
2019/11/05	2	27.85	0	0.00	27.80	2	4,572	0.04%
2019/11/04	2	27.85	0	0.00	27.80	2	4,603	0.04%
2019/11/01	3	28.08	1	28.05	28.15	2	4,607	0.04%
2019/10/31	18	29.54	17	29.74	28.70	1	4,584	0.02%
2019/10/30	0	0.00	2	29.03	29.00	-2	4,501	-0.04%
2019/10/29	0	0.00	3	28.82	28.40	-3	4,579	-0.07%
2019/10/28	4	28.33	0	0.00	28.35	4	4,594	0.09%
2019/10/25	1	28.65	38	28.70	28.35	-37	4,620	-0.80%
2019/10/24	1	28.85	0	0.00	28.90	1	4,621	0.02%
2019/10/23	39	29.19	6	29.11	29.05	33	4,657	0.71%
2019/10/22	1	28.45	0	0.00	28.40	1	4,591	0.02%
2019/10/21	1.2	28.40	2	28.68	28.40	-0.8	4,629	-0.02%
2019/10/18	1	28.35	1	28.70	28.70	0	4,679	0.00%
2019/10/17	1	28.50	1	28.55	28.35	0	4,729	0.00%
2019/10/16	5	28.58	9	28.78	28.70	-4	4,749	-0.08%
2019/10/15	10	27.55	9	28.28	28.30	1	4,662	0.02%
2019/10/14	2	27.15	1	27.35	27.45	1	4,644	0.02%
2019/10/09	3.3	26.97	0.4	27.00	27.00	2.9	4,911	0.06%
2019/10/08	1	26.85	0	0.00	26.85	1	5,187	0.02%
2019/10/07	3	27.17	6.8	27.12	27.25	-3.8	5,396	-0.07%
2019/10/04	0	0.00	4	27.74	27.65	-4	5,404	-0.07%
2019/10/03	1	27.85	0	0.00	28.20	1	5,480	0.02%
2019/10/02	2	28.23	1	28.30	28.45	1	5,517	0.02%
2019/10/01	7	28.74	1	28.80	28.90	6	5,508	0.11%
2019/09/27	1	29.75	0	0.00	29.15	1	5,527	0.02%
2019/09/26	0	0.00	2	30.23	30.05	-2	5,525	-0.04%
2019/09/25	1.3	29.75	0	0.00	29.75	1.3	5,529	0.02%
2019/09/24	1.1	30.24	9.1	30.27	30.15	-8	5,526	-0.14%
2019/09/23	1.5	30.58	1	30.30	30.35	0.5	5,547	0.01%
2019/09/12	0	0.00	1	27.95	27.95	-1	5,555	-0.02%
2019/09/11	4	27.83	2	27.80	27.65	2	5,550	0.04%
2019/09/10	9	28.20	1	28.55	28.35	8	5,526	0.14%
2019/09/09	10	28.20	1	28.70	28.20	9	5,567	0.16%
2019/09/06	22	29.38	23	28.82	28.60	-1	5,543	-0.02%
2019/09/05	0	0.00	1	29.20	28.50	-1	5,199	-0.02%
2019/09/04	1	28.60	2	28.58	28.70	-1	5,121	-0.02%
2019/09/03	1	28.40	0	0.00	28.90	1	5,107	0.02%
2019/09/02	4	28.80	9	28.64	29.00	-5	4,945	-0.10%
2019/08/30	12	28.26	20	28.05	27.35	-8	4,867	-0.16%
2019/08/29	3	27.75	0	0.00	27.95	3	4,679	0.06%
2019/08/28	1	27.70	0	0.00	27.70	1	4,637	0.02%
2019/08/27	2	27.73	2	27.68	27.70	0	4,575	0.00%
2019/08/26	6	26.97	11	26.91	26.90	-5	4,495	-0.11%
2019/08/23	5	27.34	2	27.55	27.45	3	4,454	0.07%
2019/08/22	9	27.16	3	27.12	27.05	6	4,329	0.14%
2019/08/21	0	0.00	2	26.65	26.75	-2	4,229	-0.05%
2019/08/20	1	26.55	1	26.60	26.50	0	4,192	0.00%
2019/08/19	1	26.10	3	26.30	26.25	-2	4,110	-0.05%
2019/08/16	2	26.10	0	0.00	25.80	2	4,037	0.05%
2019/08/15	1	25.85	9	26.11	26.15	-8	3,992	-0.20%
2019/08/14	7	25.55	1	25.85	25.70	6	3,939	0.15%
2019/08/13	6	25.87	0	0.00	25.75	6	3,863	0.16%
2019/08/12	1	25.95	7	25.62	25.95	-6	3,757	-0.16%
2019/08/08	0	0.00	3	24.03	24.00	-3	3,658	-0.08%
2019/08/06	4	22.86	2	23.53	24.00	2	3,791	0.05%
2019/08/02	4	24.84	0	0.00	24.50	4	3,916	0.10%
2019/08/01	2	25.38	0	0.00	25.35	2	3,965	0.05%
2019/07/31	1	25.50	5	25.50	25.75	-4	3,999	-0.10%
2019/07/30	1	25.70	0	0.00	25.65	1	4,010	0.02%
2019/07/29	1	26.40	2	26.70	26.35	-1	4,035	-0.02%
2019/07/26	0	0.00	1	26.90	26.75	-1	4,037	-0.02%
2019/07/25	1	26.35	2	27.03	27.00	-1	4,028	-0.02%
2019/07/24	4	26.58	17	26.65	26.65	-13	3,979	-0.33%
2019/07/23	3	25.75	0	0.00	25.95	3	3,926	0.08%
2019/07/22	1	25.75	0	0.00	25.65	1	3,953	0.03%
2019/07/19	5	25.83	1	26.05	25.90	4	3,971	0.10%
2019/07/18	4	26.11	0	0.00	25.65	4	3,996	0.10%
2019/07/17	2	26.75	4	26.86	26.70	-2	4,010	-0.05%
2019/07/16	3	26.72	3	27.08	26.70	0	4,076	0.00%
2019/07/15	2	26.58	3	26.58	26.50	-1	4,108	-0.02%
2019/07/12	0	0.00	6	27.29	27.05	-6	4,299	-0.14%
2019/07/11	1	27.00	3	26.90	26.80	-2	4,408	-0.05%
2019/07/10	0	0.00	2	27.08	27.20	-2	4,515	-0.04%
2019/07/09	5	26.96	1	26.95	26.90	4	4,696	0.09%
2019/07/08	91	27.75	87	27.52	27.45	4	5,160	0.08%
2019/07/05	2	26.98	8	27.14	27.00	-6	5,857	-0.10%
2019/07/04	0	0.00	26	26.11	26.75	-26	5,700	-0.46%
2019/07/03	15	25.39	0	0.00	25.20	15	5,573	0.27%
2019/07/02	7	26.48	7	26.29	25.90	0	5,601	0.00%
2019/07/01	2	25.95	28	25.89	26.00	-26	5,601	-0.46%
2019/06/27	8	25.33	1	25.60	25.35	7	5,719	0.12%
2019/06/26	0	0.00	1	25.45	25.50	-1	5,737	-0.02%
2019/06/25	30	25.25	1	25.95	25.10	29	5,787	0.50%
2019/06/21	5	25.71	0	0.00	25.55	5	5,895	0.08%
2019/06/20	0	0.00	11.2	26.06	26.05	-11.2	5,935	-0.19%
2019/06/19	2	25.85	3	25.62	25.80	-1	5,979	-0.02%
2019/06/18	4	25.50	2	25.95	25.30	2	6,078	0.03%
2019/06/17	11	26.04	4	26.06	25.90	7	6,100	0.11%
2019/06/14	4	25.04	7	25.16	25.25	-3	6,083	-0.05%
2019/06/13	2	24.95	2	24.90	24.75	0	6,247	0.00%
2019/06/12	0	0.00	28	25.45	25.00	-28	6,351	-0.44%
2019/06/11	0	0.00	1	25.45	25.30	-1	6,380	-0.02%
2019/06/10	1	24.65	6	24.94	25.25	-5	6,416	-0.08%
2019/06/06	18	25.05	26	25.06	24.50	-8	6,437	-0.12%
2019/06/05	3	24.50	1	24.80	24.50	2	6,393	0.03%
2019/06/04	0	0.00	1	24.25	24.25	-1	6,454	-0.02%
2019/06/03	7	24.27	0	0.00	24.25	7	6,495	0.11%
2019/05/30	0	0.00	7	24.49	24.60	-7	6,532	-0.11%
2019/05/29	3	24.25	0	0.00	24.25	3	6,571	0.05%
2019/05/27	0	0.00	1	24.60	24.55	-1	6,765	-0.01%
2019/05/24	2	24.20	0	0.00	24.10	2	6,787	0.03%
2019/05/22	3	24.50	0	0.00	24.20	3	6,957	0.04%
2019/05/21	0	0.00	1	24.50	24.45	-1	7,021	-0.01%
2019/05/16	1	24.75	0	0.00	24.40	1	7,583	0.01%
2019/05/15	29	25.05	1	25.10	25.05	28	7,709	0.36%
2019/05/14	5	24.08	8	24.34	24.55	-3	8,016	-0.04%
2019/05/13	4	24.04	3	24.00	23.30	1	8,253	0.01%
2019/05/10	1	25.70	0	0.00	25.05	1	8,743	0.01%
2019/05/09	0	0.00	2	25.80	25.50	-2	8,772	-0.02%
2019/05/07	1	26.85	0	0.00	26.65	1	8,903	0.01%
2019/05/03	0	0.00	2	27.30	27.60	-2	9,300	-0.02%
2019/04/30	2	27.05	0	0.00	27.20	2	9,520	0.02%
2019/04/29	3	26.93	20	26.58	26.60	-17	9,689	-0.18%
2019/04/26	2	27.40	6	27.70	27.30	-4	9,797	-0.04%
2019/04/24	1	28.70	0	0.00	28.35	1	10,373	0.01%
2019/04/23	6	28.72	0	0.00	28.75	6	10,579	0.06%
2019/04/22	7	29.10	2	29.03	28.80	5	10,535	0.05%
2019/04/18	12	28.84	0	0.00	28.65	12	10,517	0.11%
2019/04/17	1	29.85	0	0.00	29.85	1	10,458	0.01%
2019/04/16	10	29.90	2	29.65	30.15	8	10,576	0.08%
2019/04/15	2	29.70	3	29.62	29.25	-1	10,637	-0.01%
2019/04/12	36	30.75	30	29.35	29.05	6	10,596	0.06%
2019/04/11	16	30.62	66	30.95	30.70	-50	10,145	-0.49%
2019/04/10	10	28.55	4	28.48	28.55	6	9,180	0.07%
2019/04/09	0	0.00	16	27.86	27.85	-16	9,094	-0.18%
2019/04/08	16	27.92	3	28.00	27.50	13	9,061	0.14%
2019/04/02	2	27.48	0	0.00	27.25	2	9,083	0.02%
2019/04/01	2	27.60	0	0.00	27.30	2	9,101	0.02%
2019/03/29	0	0.00	1	26.70	26.65	-1	9,054	-0.01%
2019/03/27	0	0.00	7	26.70	26.90	-7	9,489	-0.07%
2019/03/25	6	26.06	40	26.14	26.10	-34	9,814	-0.35%
2019/03/22	31	27.31	4	27.10	27.15	27	9,900	0.27%
2019/03/21	14	27.31	7	27.44	27.55	7	10,038	0.07%
2019/03/20	4	26.58	8	26.71	26.55	-4	10,738	-0.04%
2019/03/19	0	0.00	3	26.60	26.70	-3	10,914	-0.03%
2019/03/18	6	25.97	0	0.00	26.25	6	10,916	0.05%
2019/03/15	3	27.42	0	0.00	27.15	3	10,826	0.03%
2019/03/14	4	27.55	6	28.19	27.70	-2	10,870	-0.02%
2019/03/13	3	27.98	0	0.00	28.00	3	11,142	0.03%
2019/03/12	0	0.00	1	27.70	27.70	-1	11,336	-0.01%
2019/03/11	1	27.40	2	27.40	27.50	-1	11,605	-0.01%
2019/03/04	0	0.00	1	29.35	29.30	-1	13,904	-0.01%
2019/02/27	3	28.58	17	28.87	28.75	-14	13,919	-0.10%
2019/02/26	1	29.55	2	29.78	29.45	-1	13,911	-0.01%
2019/02/25	1	30.35	0	0.00	30.25	1	13,990	0.01%
2019/02/22	22	30.86	10	30.61	30.10	12	14,172	0.08%
2019/02/21	12	30.12	1	30.20	30.20	11	14,153	0.08%
2019/02/20	8	30.30	2	30.33	30.15	6	14,199	0.04%
2019/02/19	1	30.35	1	30.45	30.15	0	14,224	0.00%
2019/02/18	9	30.37	10	30.02	29.95	-1	14,215	-0.01%
2019/02/15	24	31.41	3	31.78	31.00	21	14,082	0.15%
2019/02/14	1	31.65	4	31.38	31.25	-3	13,848	-0.02%
2019/02/13	4	31.45	0	0.00	31.35	4	13,838	0.03%
2019/02/12	6	30.95	9	31.18	31.30	-3	13,648	-0.02%
2019/02/11	4	30.55	15	30.05	31.15	-11	13,564	-0.08%
2019/01/30	0	0.00	2	28.80	28.55	-2	13,213	-0.02%
2019/01/29	5	28.66	1	28.90	28.90	4	13,385	0.03%
2019/01/28	5	29.27	17	29.33	29.00	-12	13,834	-0.09%
2019/01/25	4	29.05	4	29.08	28.75	0	14,039	0.00%
2019/01/24	49	28.97	43	29.12	28.40	6	14,141	0.04%
2019/01/23	0	0.00	1	28.25	28.25	-1	13,989	-0.01%
2019/01/22	10	29.03	3	28.97	28.10	7	14,086	0.05%
2019/01/21	9	29.21	5	29.15	28.80	4	13,979	0.03%
2019/01/18	13	28.69	3	28.90	29.05	10	13,906	0.07%
2019/01/17	5	29.09	11	28.70	28.40	-6	13,893	-0.04%
2019/01/16	5	27.54	19	27.77	28.95	-14	13,553	-0.10%
2019/01/15	6	27.46	3	27.27	27.05	3	13,306	0.02%
2019/01/11	2	26.70	1	27.00	26.40	1	13,213	0.01%
2019/01/10	4	26.50	0	0.00	26.85	4	13,196	0.03%
2019/01/09	11	27.06	2	27.03	26.40	9	13,169	0.07%
2019/01/08	21	26.85	26	26.91	26.75	-5	13,080	-0.04%
2019/01/07	3	25.95	4	26.51	26.85	-1	12,900	-0.01%
2019/01/04	2	24.45	0	0.00	24.45	2	12,832	0.02%
2019/01/03	0	0.00	1	25.65	25.45	-1	12,756	-0.01%
2019/01/02	4	25.84	3	25.70	25.70	1	12,860	0.01%
2018/12/28	2	25.60	2	25.45	25.45	0	12,985	0.00%
2018/12/27	6	25.73	19	25.71	25.45	-13	13,109	-0.10%
2018/12/26	2	25.28	8	25.50	24.95	-6	13,064	-0.05%
2018/12/25	5	25.45	2	25.65	25.60	3	13,032	0.02%
2018/12/24	21	26.19	23	26.57	26.50	-2	12,977	-0.02%
2018/12/22	9	26.28	4	26.26	26.25	5	13,007	0.04%
2018/12/21	8	26.49	34	26.60	26.95	-26	13,020	-0.20%
2018/12/20	64	25.05	81	25.50	25.65	-17	12,743	-0.13%
2018/12/19	216	25.69	181	25.44	25.45	35	12,634	0.28%	大買/大賣/
2018/12/18	29	25.85	14	25.85	26.00	15	12,559	0.12%
2018/12/17	2	27.25	2	28.10	27.25	0	12,402	0.00%
2018/12/14	5	27.63	6	27.78	27.70	-1	12,378	-0.01%
2018/12/13	38	29.88	22	28.88	28.80	16	12,204	0.13%
2018/12/12	1	29.00	2	29.18	29.70	-1	11,430	-0.01%
2018/12/10	1	26.60	2	26.55	26.70	-1	11,295	-0.01%
2018/12/07	7	28.34	18	28.16	28.10	-11	11,245	-0.10%
2018/12/06	8	28.11	14	30.41	27.55	-6	11,175	-0.05%
2018/12/05	33	30.13	18	30.24	30.25	15	10,997	0.14%
2018/12/04	5	31.63	6	31.58	31.50	-1	10,949	-0.01%
2018/12/03	28	32.48	9	32.07	31.90	19	10,750	0.18%
2018/11/30	16	29.73	35	29.88	31.25	-19	10,080	-0.19%
2018/11/29	33	27.74	20	27.20	28.45	13	9,212	0.14%
2018/11/28	8	25.73	18	25.31	25.90	-10	8,915	-0.11%
2018/11/27	12	24.40	0	0.00	24.80	12	8,751	0.14%
2018/11/26	2	23.58	10	23.65	23.75	-8	8,657	-0.09%
2018/11/23	23	23.84	11	23.53	23.45	12	8,811	0.14%
2018/11/22	13	25.26	8	25.23	24.25	5	9,015	0.06%
2018/11/21	11	25.93	14	26.13	25.55	-3	8,951	-0.03%
2018/11/20	14	25.61	12	25.47	25.75	2	8,885	0.02%
2018/11/19	4	25.11	4	25.34	25.65	0	8,898	0.00%
2018/11/16	0	0.00	1	24.90	24.60	-1	9,020	-0.01%
2018/11/15	1	24.40	2	24.43	24.45	-1	9,163	-0.01%
2018/11/14	2	24.10	2	24.25	24.10	0	9,169	0.00%
2018/11/13	2	23.25	0	0.00	24.15	2	9,201	0.02%
2018/11/12	1	24.15	1	24.20	24.10	0	9,232	0.00%
2018/11/09	1	23.60	0	0.00	23.80	1	9,218	0.01%
2018/11/08	7	25.75	7	26.24	24.65	0	9,232	0.00%
2018/11/07	24	25.40	7	25.17	25.80	17	9,204	0.18%
2018/11/06	19	25.08	12	24.25	24.30	7	9,220	0.08%
2018/11/05	14	26.66	19	26.76	25.75	-5	9,225	-0.05%
2018/11/02	3	25.23	16	25.78	26.00	-13	8,734	-0.15%
2018/11/01	3	23.62	4	23.44	23.65	-1	8,434	-0.01%
2018/10/31	5	21.80	3	22.15	22.25	2	8,304	0.02%
2018/10/30	3	20.80	11	21.03	21.00	-8	8,139	-0.10%
2018/10/29	0	0.00	2	20.65	20.30	-2	8,095	-0.02%
2018/10/26	7	21.25	0	0.00	20.30	7	8,223	0.09%
2018/10/25	1	21.00	0	0.00	20.75	1	8,232	0.01%
2018/10/24	0	0.00	3	23.20	23.05	-3	8,230	-0.04%
2018/10/22	0	0.00	6	24.03	23.90	-6	8,524	-0.07%
2018/10/19	7	23.20	6	23.09	23.25	1	8,669	0.01%
2018/10/18	7	24.66	5	24.53	24.50	2	8,841	0.02%
2018/10/16	2	25.33	3	25.10	24.50	-1	9,063	-0.01%
2018/10/15	0	0.00	5	24.95	24.75	-5	9,181	-0.05%
2018/10/12	8	23.66	12	24.03	24.05	-4	9,501	-0.04%
2018/10/11	0	0.00	7	23.40	23.05	-7	9,716	-0.07%
2018/10/09	35	25.51	6	25.78	25.60	29	9,883	0.29%
2018/10/08	4	27.48	4	25.90	26.30	0	9,900	0.00%
2018/10/05	4	28.65	4	28.60	28.60	0	9,810	0.00%
2018/10/02	6	33.18	6	33.38	33.40	0	10,174	0.00%
2018/10/01	13	32.78	4	33.19	33.00	9	10,261	0.09%
2018/09/26	3	34.55	4	34.66	33.65	-1	10,919	-0.01%
2018/09/25	2	34.30	3	34.10	33.95	-1	11,420	-0.01%
2018/09/21	8	32.64	9	32.77	32.85	-1	11,721	-0.01%
2018/09/20	6	31.94	1	33.45	31.60	5	11,692	0.04%
2018/09/19	2	33.90	3	33.92	33.20	-1	11,730	-0.01%
2018/09/18	2	33.40	9	33.39	33.20	-7	11,875	-0.06%
2018/09/17	4	34.20	3	34.07	34.35	1	11,951	0.01%
2018/09/14	7	34.81	6	34.17	34.65	1	12,053	0.01%
2018/09/13	6	34.21	3	34.65	33.45	3	12,211	0.02%
2018/09/11	2	33.78	4	34.03	34.10	-2	12,775	-0.02%
2018/09/10	24	36.16	24	33.84	33.50	0	12,938	0.00%
2018/09/07	9	38.00	21	37.47	37.20	-12	13,031	-0.09%
2018/09/06	2	38.88	1	38.10	38.20	1	13,277	0.01%
2018/09/05	6	40.43	7	40.80	39.70	-1	13,695	-0.01%
2018/09/04	16	40.30	21	40.10	40.35	-5	14,177	-0.04%
2018/09/03	6	39.83	4	39.19	38.80	2	14,395	0.01%
2018/08/31	13	41.48	1	41.65	41.65	12	14,562	0.08%
2018/08/30	12	42.01	10	41.66	41.85	2	14,713	0.01%
2018/08/29	24	40.52	59	40.48	40.90	-35	14,755	-0.24%
2018/08/28	3	38.85	6	39.18	39.00	-3	14,992	-0.02%
2018/08/27	0	0.00	2	39.85	39.60	-2	15,665	-0.01%
2018/08/24	32	37.18	44	37.73	38.35	-12	16,260	-0.07%
2018/08/23	59	38.21	10	38.40	37.90	49	16,866	0.29%
2018/08/22	10	38.06	87	37.86	39.20	-77	17,355	-0.44%
2018/08/21	20	36.76	64	37.04	37.20	-44	17,414	-0.25%
2018/08/20	29	36.66	7	37.05	36.05	22	17,824	0.12%
2018/08/17	21	37.30	4	38.01	37.05	17	18,015	0.09%
2018/08/16	17	37.21	28	37.89	37.80	-11	18,146	-0.06%
2018/08/15	59	37.48	47	37.69	37.40	12	18,284	0.07%
2018/08/14	81	37.82	52	38.52	39.20	29	18,368	0.16%
2018/08/13	61	38.66	118	37.52	37.45	-57	18,516	-0.31%	大賣/
2018/08/10	117	41.82	36	42.54	41.00	81	18,671	0.43%	大買/
2018/08/09	21	44.62	16	44.91	44.70	5	18,662	0.03%
2018/08/08	25	45.03	25	45.60	44.60	0	19,369	0.00%
2018/08/07	4	45.29	11	45.63	45.30	-7	19,748	-0.04%
2018/08/06	5	44.52	3	44.65	44.50	2	19,966	0.01%
2018/08/03	8	44.04	111	44.13	45.10	-103	20,087	-0.51%	大賣/鉅額交易
2018/08/02	22	45.04	24	44.05	43.25	-2	20,151	-0.01%
2018/08/01	58	46.38	0	0.00	46.35	58	20,139	0.29%
2018/07/31	66	46.98	64	47.21	47.00	2	20,239	0.01%
2018/07/30	80	46.71	27	47.11	46.45	53	20,574	0.26%
2018/07/27	2	48.75	61	48.58	48.65	-59	20,620	-0.29%
2018/07/26	10	47.33	30	47.37	47.65	-20	20,598	-0.10%
2018/07/25	73	46.05	95	46.62	47.10	-22	20,590	-0.11%
2018/07/24	41	44.43	37	44.59	44.95	4	20,477	0.02%
2018/07/23	19	43.31	17	43.49	43.50	2	20,442	0.01%
2018/07/20	328	45.39	375	44.07	43.50	-47	20,453	-0.23%	大買/大賣/
2018/07/19	105	44.82	79	45.00	44.80	26	20,503	0.13%	大買/
2018/07/18	188	49.41	214	46.66	45.85	-26	20,485	-0.13%	大買/大賣/
2018/07/17	43	51.22	12	51.58	50.90	31	20,276	0.15%
2018/07/16	86	50.70	90	49.93	49.65	-4	20,265	-0.02%
2018/07/13	25	52.20	23	52.73	52.00	2	20,283	0.01%
2018/07/12	235	51.96	176	52.12	52.60	59	20,531	0.29%	大買/大賣/
2018/07/11	8	52.69	67	53.17	51.80	-59	20,832	-0.28%
2018/07/10	236	53.28	233	52.59	52.40	3	20,859	0.01%	大買/大賣/
2018/07/09	46	54.21	21	54.42	54.00	25	20,861	0.12%
2018/07/06	112	54.99	10	55.44	55.50	102	20,896	0.49%	大買/鉅額交易
2018/07/05	40	59.58	3	60.03	57.90	37	20,969	0.18%
2018/07/04	2	59.15	3	60.37	59.30	-1	20,875	0.00%
2018/07/03	31	61.40	99	61.80	61.50	-68	20,903	-0.33%
2018/07/02	30	59.77	84	59.92	59.30	-54	20,719	-0.26%
2018/06/29	43	57.01	145	57.30	57.00	-102	20,522	-0.50%	大賣/鉅額交易
2018/06/28	106	57.02	109	55.96	55.80	-3	20,679	-0.01%	大買/大賣/
2018/06/27	127	58.39	129	59.15	57.60	-2	21,421	-0.01%	大買/大賣/
2018/06/26	123	56.23	121	56.75	57.60	2	21,661	0.01%	大買/大賣/
2018/06/25	58	58.49	46	57.77	56.70	12	22,331	0.05%
2018/06/22	34	58.94	25	59.19	58.40	9	22,758	0.04%
2018/06/21	6	58.57	5	59.18	57.80	1	22,747	0.00%
2018/06/20	44	58.46	49	58.80	57.60	-5	22,667	-0.02%
2018/06/19	219	57.45	99	57.15	57.00	120	22,460	0.53%	大買/鉅額交易
2018/06/15	81	60.90	63	60.84	59.50	18	22,427	0.08%
2018/06/14	76	60.09	76	60.80	59.60	0	22,244	0.00%
2018/06/13	114	61.76	1	61.20	58.70	113	21,992	0.51%	大買/鉅額交易
2018/06/12	49	61.67	93	61.42	65.10	-44	21,603	-0.20%
2018/06/11	62	60.17	13	60.58	60.00	49	21,153	0.23%
2018/06/08	19	60.25	25	61.58	59.60	-6	21,069	-0.03%
2018/06/07	14	60.22	13	61.75	59.80	1	20,875	0.00%
2018/06/06	19	61.27	3	61.77	60.60	16	20,827	0.08%
2018/06/05	12	62.88	18	65.88	60.60	-6	21,042	-0.03%
2018/06/04	31	66.74	34	67.62	64.40	-3	20,988	-0.01%
2018/06/01	39	63.53	28	62.93	66.60	11	20,470	0.05%
2018/05/31	17	63.54	14	64.14	60.60	3	19,774	0.02%
2018/05/30	25	59.98	42	60.27	61.20	-17	19,175	-0.09%
2018/05/29	10	57.31	20	57.36	57.20	-10	18,789	-0.05%
2018/05/28	13	56.71	28	56.75	56.70	-15	18,734	-0.08%
2018/05/25	52	52.00	135	52.43	53.80	-83	18,330	-0.45%	大賣/
2018/05/24	100	51.36	109	51.85	51.80	-9	18,130	-0.05%	大賣/
2018/05/23	125	50.31	114	50.59	50.10	11	18,104	0.06%	大買/大賣/
2018/05/22	28	51.05	30	52.01	50.70	-2	17,897	-0.01%
2018/05/21	107	51.02	3	51.20	50.60	104	17,741	0.59%	大買/鉅額交易
2018/05/18	36	52.59	14	53.33	52.10	22	17,470	0.13%
2018/05/17	3	58.83	4	59.10	57.30	-1	17,203	-0.01%
2018/05/16	17	59.53	20	59.26	58.20	-3	17,002	-0.02%
2018/05/15	26	57.32	68	57.14	59.10	-42	16,351	-0.26%
2018/05/14	39	52.18	59	52.89	53.80	-20	16,107	-0.12%
2018/05/11	49	50.94	0	0.00	50.60	49	15,878	0.31%
2018/05/10	11	52.82	8	52.86	52.60	3	15,750	0.02%
2018/05/09	4	51.40	5	52.38	51.10	-1	15,652	-0.01%
2018/05/08	5	52.48	0	0.00	51.60	5	15,544	0.03%
2018/05/07	7	53.57	16	52.48	54.00	-9	15,424	-0.06%
2018/05/04	49	50.37	42	50.15	51.00	7	15,013	0.05%
2018/05/03	24	48.41	23	48.87	48.50	1	14,859	0.01%
2018/05/02	2	48.70	1	48.65	48.10	1	15,094	0.01%
2018/04/30	6	50.22	7	49.63	50.50	-1	15,025	-0.01%
2018/04/27	23	47.88	23	48.11	48.65	0	15,052	0.00%
2018/04/26	26	47.51	67	47.83	47.80	-41	15,154	-0.27%
2018/04/25	79	47.71	38	48.54	46.90	41	15,449	0.27%
2018/04/24	140	45.99	184	46.56	47.75	-44	15,601	-0.28%	大買/大賣/
2018/04/23	7	48.04	0	0.00	47.65	7	15,674	0.04%
2018/04/20	102	50.45	82	50.71	50.00	20	16,131	0.12%	大買/
2018/04/19	13	49.02	33	49.30	49.90	-20	16,878	-0.12%
2018/04/18	105	48.75	114	49.00	49.05	-9	16,811	-0.05%	大買/大賣/
2018/04/17	101	48.40	66	48.31	47.55	35	16,604	0.21%	大買/
2018/04/16	6	53.60	1	52.50	52.70	5	16,259	0.03%
2018/04/13	0	0.00	1	55.00	54.60	-1	16,165	-0.01%
2018/04/11	1	55.60	1	54.40	57.30	0	16,235	0.00%
2018/04/10	5	55.58	4	54.38	52.40	1	16,328	0.01%
2018/04/09	15	56.47	4	56.93	54.00	11	16,599	0.07%
2018/04/03	16	54.46	16	52.64	55.50	0	16,941	0.00%
2018/04/02	6	50.65	19	50.79	50.60	-13	16,618	-0.08%
2018/03/31	31	50.31	14	49.91	49.80	17	16,814	0.10%
2018/03/30	21	50.55	20	50.96	49.50	1	16,775	0.01%
2018/03/29	17	47.05	17	47.21	48.35	0	15,886	0.00%
2018/03/28	22	46.20	22	46.99	46.50	0	15,454	0.00%
2018/03/27	8	46.40	10	44.92	46.40	-2	14,681	-0.01%
2018/03/26	10	39.60	89	41.62	42.20	-79	14,229	-0.56%
2018/03/23	25	39.67	0	0.00	39.50	25	14,181	0.18%
2018/03/22	94	41.51	47	41.38	41.00	47	14,100	0.33%
2018/03/21	11	41.81	3	40.75	42.00	8	13,843	0.06%
2018/03/20	7	40.77	7	40.63	39.75	0	13,608	0.00%
2018/03/19	2	40.60	2	40.65	40.45	0	13,536	0.00%
2018/03/16	10	40.12	6	40.43	39.60	4	13,452	0.03%
2018/03/14	0	0.00	5	40.50	40.30	-5	13,392	-0.04%
2018/03/12	6	39.90	43	40.29	40.20	-37	13,267	-0.28%
2018/03/09	32	39.89	2	42.30	39.40	30	13,276	0.23%
2018/03/08	22	39.60	39	39.82	40.65	-17	13,007	-0.13%
2018/03/07	21	38.99	12	38.21	37.80	9	12,640	0.07%
2018/03/05	9	38.57	3	38.20	37.50	6	13,422	0.04%
2018/03/02	7	39.46	8	39.78	39.10	-1	13,869	-0.01%
2018/03/01	7	38.99	12	38.89	39.40	-5	13,587	-0.04%
2018/02/27	4	38.33	4	38.34	37.00	0	13,458	0.00%
2018/02/26	1	37.60	1	37.80	37.65	0	13,563	0.00%
2018/02/23	0	0.00	12	37.72	37.65	-12	13,544	-0.09%
2018/02/21	0	0.00	2	34.75	35.50	-2	13,554	-0.01%
2018/02/12	4	33.39	5	33.14	33.90	-1	13,482	-0.01%
2018/02/09	5	31.05	3	31.58	31.85	2	13,447	0.01%
2018/02/08	2	33.60	0	0.00	33.20	2	13,354	0.01%
2018/02/07	2	34.60	42	34.75	34.60	-40	13,440	-0.30%
2018/02/06	44	32.48	5	33.71	32.35	39	13,389	0.29%
2018/02/02	3	36.50	3	37.03	36.30	0	13,266	0.00%
2018/02/01	12	36.60	5	36.83	36.60	7	13,289	0.05%
2018/01/31	9	36.60	9	37.17	36.45	0	13,308	0.00%
2018/01/30	2	37.25	4	37.30	36.90	-2	13,336	-0.01%
2018/01/26	5	37.84	3	38.12	38.95	2	13,367	0.01%
2018/01/25	58	39.89	50	39.90	37.90	8	13,386	0.06%
2018/01/24	16	38.83	6	39.07	38.70	10	13,297	0.08%
2018/01/23	6	39.57	8	39.48	38.30	-2	13,411	-0.01%
2018/01/22	9	39.58	6	39.86	39.40	3	13,872	0.02%
2018/01/19	9	39.72	4.4	39.74	39.90	4.6	14,166	0.03%
2018/01/18	8	39.56	7	39.91	38.90	1	13,806	0.01%
2018/01/17	28	39.62	29	39.50	39.70	-1	13,511	-0.01%
2018/01/16	30	37.55	42	37.71	38.55	-12	13,081	-0.09%
2018/01/15	75	36.12	71	35.95	38.10	4	12,653	0.03%
2018/01/12	5	35.01	5	34.95	34.65	0	11,733	0.00%
2018/01/11	5	33.62	8	33.94	34.10	-3	11,646	-0.03%
2018/01/10	6	33.57	4	34.56	33.40	2	11,639	0.02%
2018/01/09	3	33.83	4	34.69	33.95	-1	11,694	-0.01%
2018/01/08	4	34.84	22	35.49	34.35	-18	11,867	-0.15%
2018/01/05	17	36.02	32	36.19	36.15	-15	11,897	-0.13%
2018/01/04	23	35.53	10	34.90	35.30	13	11,835	0.11%
2018/01/03	3	33.50	6	33.40	33.55	-3	11,730	-0.03%
2018/01/02	24	32.92	28	32.54	32.40	-4	11,342	-0.04%