強茂 (2481)-日盛-內湖券商分點個股進出

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
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265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－日盛-內湖券商分點個股進出

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

日盛-內湖券商分點個股進出
日盛-內湖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
2023/04/06	1	71.70	0	0.00	71.70	1	5,181	0.02%
2023/03/29	1	72.40	0	0.00	71.00	1	5,091	0.02%
2023/03/28	2	71.25	1	70.60	70.50	1	4,993	0.02%
2023/03/24	1	70.00	0	0.00	70.00	1	4,711	0.02%
2023/03/22	2	71.90	2	72.00	72.00	0	4,658	0.00%
2023/03/21	1	71.00	1	71.30	71.30	0	4,563	0.00%
2023/03/20	3	72.23	10	72.43	71.00	-7	4,701	-0.15%
2023/03/17	0	0.00	0.7	67.92	68.90	-0.7	4,435	-0.01%
2023/03/15	2	69.85	0	0.00	69.00	2	4,388	0.05%
2023/03/13	1	68.10	1	67.90	69.10	0	4,451	0.00%
2023/03/10	11	69.55	0	0.00	69.40	11	4,458	0.25%
2023/03/09	6	71.77	0	0.00	71.70	6	4,608	0.13%
2023/03/08	21	72.55	6	73.98	72.10	15	4,625	0.32%
2023/03/07	0	0.00	3	71.73	71.80	-3	4,341	-0.07%
2023/03/06	9	70.88	7	70.44	70.70	2	4,092	0.05%
2023/02/23	2	66.70	0	0.00	66.50	2	3,851	0.05%
2023/02/17	1	66.80	0	0.00	66.90	1	3,966	0.03%
2023/02/16	0	0.00	1	66.50	67.70	-1	3,962	-0.03%
2023/02/13	0	0.00	1	66.20	66.50	-1	3,927	-0.03%
2023/02/09	0	0.00	1	68.90	68.50	-1	3,932	-0.03%
2023/02/08	0	0.00	1	68.80	68.70	-1	3,918	-0.03%
2023/02/06	0	0.00	2	69.00	68.60	-2	3,895	-0.05%
2023/02/03	0	0.00	4	68.60	69.10	-4	3,846	-0.10%
2023/02/02	1	67.70	1	67.90	68.10	0	3,694	0.00%
2023/02/01	2	67.45	1	67.00	67.10	1	3,638	0.03%
2023/01/31	0	0.00	1	65.90	66.30	-1	3,600	-0.03%
2023/01/30	1	65.10	0	0.00	65.30	1	3,581	0.03%
2023/01/16	1	62.40	0	0.00	62.50	1	3,522	0.03%
2023/01/11	0	0.00	2	63.30	63.50	-2	3,597	-0.06%
2023/01/05	1	60.10	0	0.00	60.10	1	3,756	0.03%
2022/12/30	0	0.00	1	58.40	57.90	-1	3,839	-0.03%
2022/12/28	2	58.50	1	58.40	58.40	1	3,943	0.03%
2022/12/13	2	63.85	3	64.67	64.60	-1	4,113	-0.02%
2022/12/12	3	64.73	0	0.00	64.20	3	4,051	0.07%
2022/12/01	3	66.23	2	66.30	65.60	1	4,047	0.02%
2022/11/25	0	0.00	2	60.40	60.40	-2	4,007	-0.05%
2022/11/23	1	59.50	1	59.20	59.20	0	4,057	0.00%
2022/11/22	0	0.00	27	59.04	58.90	-27	4,165	-0.65%
2022/11/18	2	60.85	0	0.00	60.00	2	4,769	0.04%
2022/11/17	7	61.27	2	61.40	61.50	5	4,768	0.10%
2022/11/16	2	60.15	3	60.30	60.40	-1	4,782	-0.02%
2022/11/15	5	58.40	0	0.00	59.30	5	4,748	0.11%
2022/11/14	5	59.00	0	0.00	58.60	5	4,871	0.10%
2022/11/11	10	58.20	0	0.00	58.10	10	5,017	0.20%
2022/11/10	0	0.00	1	58.80	58.10	-1	5,312	-0.02%
2022/11/09	2	58.80	1	58.80	58.70	1	5,539	0.02%
2022/11/08	0	0.00	2	58.85	57.30	-2	5,579	-0.04%
2022/11/04	2	57.65	1	58.00	57.80	1	5,692	0.02%
2022/11/03	1	57.50	1	57.80	58.00	0	5,743	0.00%
2022/11/02	2	57.50	2	57.80	57.20	0	5,835	0.00%
2022/10/13	0	0.00	1	49.45	49.10	-1	7,058	-0.01%
2022/10/06	1	57.60	1	57.10	58.00	0	7,179	0.00%
2022/10/05	2	58.40	1	58.40	57.10	1	7,199	0.01%
2022/09/26	0	0.00	1	58.60	57.90	-1	7,571	-0.01%
2022/09/23	1	63.90	1	62.00	62.00	0	7,628	0.00%
2022/09/22	1	63.20	1	63.00	64.00	0	7,688	0.00%
2022/09/21	0	0.00	1	64.40	64.40	-1	7,686	-0.01%
2022/09/14	1	66.80	0	0.00	67.40	1	7,925	0.01%
2022/09/13	0	0.00	1	67.40	67.00	-1	7,975	-0.01%
2022/09/12	1	68.50	0	0.00	67.80	1	8,102	0.01%
2022/09/08	0.2	66.92	0	0.00	68.50	0.2	8,290	0.00%
2022/09/06	4	64.10	4	63.80	63.60	0	8,418	0.00%
2022/09/01	1	71.00	1	69.00	68.90	0	8,309	0.00%
2022/08/29	1	68.60	0	0.00	68.30	1	8,202	0.01%
2022/08/26	1	72.30	1	70.80	71.60	0	8,191	0.00%
2022/08/25	4.3	70.86	3	71.70	70.10	1.3	8,089	0.02%
2022/08/22	1	69.60	0	0.00	69.30	1	8,299	0.01%
2022/08/19	0	0.00	1	70.70	69.90	-1	8,332	-0.01%
2022/08/18	1.6	69.78	3	69.97	70.40	-1.5	8,275	-0.02%
2022/08/17	5	71.86	7	71.64	71.00	-2	8,186	-0.02%
2022/08/16	13	69.10	1	70.10	70.20	12	7,927	0.15%
2022/08/09	6	68.33	1	67.60	67.40	5	8,351	0.06%
2022/08/04	1	65.80	6	65.48	66.70	-5	8,413	-0.06%
2022/08/03	15	63.37	10	63.25	63.40	5	8,327	0.06%
2022/08/02	0	0.00	3	63.10	63.50	-3	8,470	-0.04%
2022/07/28	1	64.90	1	64.60	63.80	0	8,937	0.00%
2022/07/27	0	0.00	4	63.03	64.50	-4	8,971	-0.04%
2022/07/26	0	0.00	9	63.23	62.60	-9	9,027	-0.10%
2022/07/22	0	0.00	1	65.00	65.80	-1	9,176	-0.01%
2022/07/21	1	62.90	0	0.00	66.20	1	9,223	0.01%
2022/07/20	0	0.00	2	62.00	62.40	-2	9,154	-0.02%
2022/07/18	3	59.87	1	59.60	59.80	2	9,442	0.02%
2022/07/15	2	58.50	0	0.00	59.00	2	9,747	0.02%
2022/07/14	1	55.60	3	56.70	58.30	-2	10,055	-0.02%
2022/07/13	7	56.50	0	0.00	55.80	7	10,347	0.07%
2022/07/12	0	0.00	7	54.70	54.80	-7	10,689	-0.07%
2022/07/07	1	54.00	0	0.00	55.80	1	10,898	0.01%
2022/07/05	0	0.00	2	55.40	56.50	-2	10,938	-0.02%
2022/07/01	0	0.00	3	61.00	57.90	-3	11,029	-0.03%
2022/06/30	5	66.80	0	0.00	63.00	5	11,036	0.05%
2022/06/28	0	0.00	1	68.20	68.00	-1	11,908	-0.01%
2022/06/24	0	0.00	4	67.50	67.00	-4	13,453	-0.03%
2022/06/23	0	0.00	0.2	66.10	66.30	-0.2	13,603	0.00%
2022/06/21	11	67.70	0	0.00	69.40	11	14,058	0.08%
2022/06/20	3	68.43	12	67.20	66.10	-9	14,344	-0.06%
2022/06/17	19	69.51	21	69.81	69.10	-2	14,401	-0.01%
2022/06/16	0.1	76.30	5	77.70	71.60	-4.9	14,233	-0.03%
2022/06/08	0	0.00	2	80.70	80.80	-2	14,506	-0.01%
2022/06/07	0	0.00	3	81.20	81.50	-3	14,549	-0.02%
2022/06/06	80	81.85	1	81.60	81.40	79	14,548	0.54%
2022/06/02	1	83.50	2	83.25	83.10	-1	14,535	-0.01%
2022/06/01	2	84.30	1	84.00	84.00	1	14,505	0.01%
2022/05/31	9	84.04	33	84.01	83.80	-24	14,345	-0.17%
2022/05/30	1	84.50	1	83.30	84.50	0	14,193	0.00%
2022/05/25	0	0.00	55	79.65	80.20	-55	13,923	-0.40%
2022/05/24	5	80.10	0	0.00	78.70	5	13,997	0.04%
2022/05/19	0	0.00	1	79.90	81.20	-1	14,577	-0.01%
2022/05/16	1	81.00	6	79.55	78.40	-5	14,348	-0.03%
2022/05/13	15	76.47	0	0.00	77.20	15	14,440	0.10%
2022/05/11	0	0.00	11	77.11	77.10	-11	15,081	-0.07%
2022/05/10	109	75.15	0	0.00	75.50	109	14,961	0.73%	大買/鉅額交易
2022/05/09	20	77.10	19	77.49	77.10	1	15,062	0.01%
2022/05/06	1	80.80	0	0.00	81.20	1	15,546	0.01%
2022/05/05	3	82.20	41	81.76	81.40	-38	15,572	-0.24%
2022/05/04	4	79.18	4	78.45	78.60	0	15,326	0.00%
2022/04/28	5	74.64	2	74.70	76.00	3	15,557	0.02%
2022/04/27	80	74.89	83	74.17	76.10	-3	15,466	-0.02%
2022/04/26	10	77.90	22	77.24	77.00	-12	15,339	-0.08%
2022/04/25	50	79.71	12	79.70	78.70	38	15,252	0.25%
2022/04/22	0	0.00	6	83.45	82.80	-6	15,120	-0.04%
2022/04/21	42	83.19	61	83.02	84.60	-19	14,983	-0.13%
2022/04/20	130	80.87	21	79.96	80.80	109	14,855	0.73%	大買/鉅額交易
2022/04/19	140	83.19	91	81.98	80.60	49	14,623	0.34%	大買/
2022/04/18	26.2	82.49	150	82.61	82.00	-123.9	14,444	-0.86%	大賣/鉅額交易
2022/04/15	4	87.30	115	87.31	85.00	-111	14,235	-0.78%	大賣/鉅額交易
2022/04/14	2	92.10	0	0.00	90.80	2	14,260	0.01%
2022/04/13	3	93.83	0	0.00	93.80	3	14,192	0.02%
2022/04/12	0	0.00	2	95.30	93.30	-2	14,352	-0.01%
2022/04/11	1.4	95.17	1	96.20	95.00	0.4	14,407	0.00%
2022/04/06	1	101.50	0	0.00	101.50	1	14,168	0.01%
2022/04/01	26	100.00	25	100.00	100.50	1	14,162	0.01%
2022/03/31	29	103.36	26	105.58	102.00	3	13,986	0.02%
2022/03/30	10.2	106.09	8.7	106.34	105.00	1.5	13,567	0.01%
2022/03/29	1	99.90	2	99.55	98.80	-1	12,340	-0.01%
2022/03/28	2	99.55	1	98.80	98.40	1	12,524	0.01%
2022/03/25	2	99.45	5	100.04	99.90	-3	12,582	-0.02%
2022/03/24	2.1	97.66	0	0.00	97.80	2.1	12,322	0.02%
2022/03/23	2.5	99.92	2	99.50	99.60	0.5	12,188	0.00%
2022/03/22	1.1	101.59	0	0.00	102.50	1.1	12,003	0.01%
2022/03/21	1	104.00	1	107.00	105.00	0	11,884	0.00%
2022/03/18	0	0.00	5	102.80	105.00	-5	11,866	-0.04%
2022/03/17	6	100.92	2	100.50	102.00	4	11,702	0.03%
2022/03/11	1	98.50	0	0.00	101.00	1	12,395	0.01%
2022/03/10	0	0.00	0.1	100.50	99.50	-0.1	12,755	0.00%
2022/03/07	0.1	97.50	0	0.00	97.30	0.1	14,153	0.00%
2022/03/03	2	104.25	0	0.00	103.00	2	14,750	0.01%
2022/03/02	1	102.50	1	102.00	103.50	0	14,986	0.00%
2022/02/23	21	103.05	20	102.00	104.00	1	16,640	0.01%
2022/02/22	12	104.58	10	104.75	102.50	2	17,811	0.01%
2022/02/21	11	111.77	13	110.04	106.00	-2	18,081	-0.01%
2022/02/18	2	108.25	3	108.17	109.00	-1	17,897	-0.01%
2022/02/17	3	106.67	0	0.00	107.00	3	18,019	0.02%
2022/02/16	0	0.00	1	109.00	107.00	-1	18,175	-0.01%
2022/02/15	1	108.00	7	107.71	105.00	-6	18,300	-0.03%
2022/02/14	10	106.35	3	104.33	106.00	7	18,441	0.04%
2022/02/11	4	105.75	5	106.10	105.00	-1	18,444	-0.01%
2022/02/10	0	0.00	2	103.00	103.00	-2	18,668	-0.01%
2022/02/09	2	103.75	1	103.50	103.00	1	19,384	0.01%
2022/02/08	2	102.25	1	102.50	102.00	1	19,523	0.01%
2022/02/07	0	0.00	4	94.25	95.00	-4	19,910	-0.02%
2022/01/25	3	92.60	0	0.00	89.50	3	22,423	0.01%
2022/01/24	0	0.00	2	87.55	91.30	-2	22,697	-0.01%
2022/01/20	0	0.00	2	90.50	90.30	-2	24,081	-0.01%
2022/01/19	0	0.00	1	91.50	90.40	-1	24,609	0.00%
2022/01/18	2	93.40	1	94.20	92.40	1	25,087	0.00%
2022/01/14	1	88.50	5	88.66	89.30	-4	26,174	-0.02%
2022/01/13	1	90.50	0	0.00	90.60	1	27,169	0.00%
2022/01/12	0	0.00	1	92.70	92.70	-1	27,947	0.00%
2022/01/11	5	96.08	4	94.65	93.70	1	28,558	0.00%
2022/01/10	4	94.30	5	95.72	98.60	-1	28,664	0.00%
2022/01/07	4	96.95	0	0.00	95.00	4	28,617	0.01%
2022/01/06	2	100.25	0	0.00	100.50	2	28,343	0.01%
2022/01/05	3	102.00	1	101.00	102.00	2	28,453	0.01%
2022/01/04	2	104.00	0	0.00	104.00	2	28,502	0.01%
2022/01/03	2	106.50	0	0.00	105.50	2	28,716	0.01%
2021/12/30	1	106.50	0	0.00	107.00	1	28,796	0.00%
2021/12/28	2	107.75	0	0.00	108.00	2	29,134	0.01%
2021/12/27	3	108.67	0	0.00	109.00	3	29,185	0.01%
2021/12/24	8	109.31	2	107.75	107.50	6	29,287	0.02%
2021/12/23	0	0.00	10	110.95	111.50	-10	29,125	-0.03%
2021/12/22	5	109.60	3	110.83	108.00	2	29,022	0.01%
2021/12/21	5	108.50	4	108.50	108.00	1	28,709	0.00%
2021/12/20	3	105.17	1	105.50	105.00	2	28,555	0.01%
2021/12/17	1	106.00	4	106.50	104.50	-3	28,800	-0.01%
2021/12/16	4	107.38	1	106.00	109.00	3	28,899	0.01%
2021/12/15	2	104.50	0	0.00	106.00	2	28,763	0.01%
2021/12/14	1	103.00	0	0.00	102.50	1	28,719	0.00%
2021/12/13	1	105.50	1	106.50	106.00	0	28,701	0.00%
2021/12/10	3	106.17	4	105.13	105.00	-1	28,726	0.00%
2021/12/09	10	110.65	5	110.50	109.00	5	28,660	0.02%
2021/12/08	15	111.87	15	111.63	112.00	0	28,764	0.00%
2021/12/07	29	113.66	23	112.74	110.00	6	28,852	0.02%
2021/12/06	8	112.38	8	111.94	113.00	0	28,486	0.00%
2021/12/03	28	113.61	46	112.62	111.50	-18	28,344	-0.06%
2021/12/02	8	110.50	9	110.39	107.00	-1	27,818	0.00%
2021/12/01	13	110.46	14	110.89	110.50	-1	27,901	0.00%
2021/11/30	9	108.72	11	108.91	110.50	-2	28,112	-0.01%
2021/11/29	13	103.35	8	103.25	106.00	5	28,267	0.02%
2021/11/26	6	106.33	4.4	104.07	103.50	1.6	28,113	0.01%
2021/11/25	6	110.25	5	110.50	108.00	1	27,981	0.00%
2021/11/24	6	109.33	7	109.93	112.00	-1	27,809	0.00%
2021/11/23	9	111.11	11	110.09	106.00	-2	27,568	-0.01%
2021/11/22	27.1	111.29	26	111.42	108.50	1.1	27,561	0.00%
2021/11/19	16	112.22	23	111.93	111.50	-7	27,864	-0.03%
2021/11/18	25.9	105.61	21	104.33	106.00	4.9	27,212	0.02%
2021/11/17	19	102.63	7.8	101.81	102.00	11.2	27,315	0.04%
2021/11/16	1.1	101.75	11	101.45	98.20	-9.9	27,667	-0.04%
2021/11/15	0	0.00	1	99.20	100.50	-1	28,029	0.00%
2021/11/12	24	103.38	14	102.39	100.50	10	28,240	0.04%
2021/11/11	9	99.96	11	100.90	101.00	-2	28,331	-0.01%
2021/11/10	17	96.89	19.5	96.92	97.90	-2.5	28,092	-0.01%
2021/11/09	8	96.24	19	97.08	98.00	-11	27,946	-0.04%
2021/11/08	13	102.18	18.3	99.83	99.20	-5.3	27,499	-0.02%
2021/11/05	4.5	109.40	2	108.25	110.00	2.5	26,953	0.01%
2021/11/04	34	113.94	29.3	113.70	110.00	4.7	26,808	0.02%
2021/11/03	12.3	108.04	23	106.37	108.00	-10.7	26,125	-0.04%
2021/11/02	21	119.79	6	113.17	111.50	15	25,206	0.06%
2021/11/01	3	119.17	15	122.37	123.50	-12	23,823	-0.05%
2021/10/29	30	115.53	35	113.81	112.50	-5	23,484	-0.02%
2021/10/28	28	109.88	37	108.69	107.50	-9	22,973	-0.04%
2021/10/27	8	106.00	7	107.00	107.00	1	22,734	0.00%
2021/10/26	11	107.77	8	107.38	101.50	3	22,334	0.01%
2021/10/25	10	105.85	4	105.75	105.50	6	22,136	0.03%
2021/10/22	29	102.43	24	101.33	101.50	5	22,045	0.02%
2021/10/21	54	103.04	47	100.28	100.50	7	22,333	0.03%
2021/10/20	62	97.53	58	98.24	96.80	4	22,038	0.02%
2021/10/19	31	97.98	23	96.70	101.50	8	22,139	0.04%
2021/10/18	4	93.23	4	92.85	92.60	0	21,900	0.00%
2021/10/14	2	89.05	1	89.30	89.00	1	23,483	0.00%
2021/10/13	0	0.00	2	90.00	87.40	-2	23,748	-0.01%
2021/10/12	28	94.54	25	94.94	93.30	3	24,108	0.01%
2021/10/08	1	93.90	4	93.38	94.00	-3	24,790	-0.01%
2021/10/07	6	89.63	1	89.40	89.50	5	25,392	0.02%
2021/10/05	0	0.00	1	85.00	86.50	-1	26,290	0.00%
2021/10/04	6	82.23	0	0.00	81.10	6	26,522	0.02%
2021/10/01	1	84.20	1	85.80	84.10	0	26,890	0.00%
2021/09/30	8	89.75	9	89.91	89.30	-1	27,668	0.00%
2021/09/29	7	89.46	2	89.90	87.70	5	28,122	0.02%
2021/09/28	1	94.10	1	92.80	91.80	0	28,938	0.00%
2021/09/24	5	96.26	1.1	95.30	95.00	4	30,007	0.01%
2021/09/23	2	93.10	1	95.00	95.40	1	30,217	0.00%
2021/09/22	1	90.80	1	90.20	90.20	0	30,320	0.00%
2021/09/15	5	90.50	5	91.60	92.30	0	32,181	0.00%
2021/09/14	1	91.70	0	0.00	91.70	1	32,862	0.00%
2021/09/13	43	93.97	46	94.93	92.30	-3	33,164	-0.01%
2021/09/10	14.1	93.59	14	92.56	94.90	0.1	33,443	0.00%
2021/09/09	8	90.88	12	91.88	93.90	-4	34,291	-0.01%
2021/09/08	4	91.95	1.3	93.02	90.50	2.7	35,196	0.01%
2021/09/07	42	91.43	40	91.81	94.30	2	35,488	0.01%
2021/09/06	5	99.44	6	95.45	94.50	-1	35,198	0.00%
2021/09/03	40	97.63	41	97.13	98.50	-1	34,882	0.00%
2021/09/02	23	101.65	37.6	101.82	100.50	-14.6	34,527	-0.04%
2021/09/01	3.3	110.42	1	111.00	111.00	2.3	34,572	0.01%
2021/08/31	0.3	108.00	0	0.00	108.50	0.3	34,495	0.00%
2021/08/27	3	110.17	2.1	106.26	106.50	0.9	34,340	0.00%
2021/08/26	2	114.25	12	112.79	111.50	-10	34,147	-0.03%
2021/08/25	17	113.06	17	112.62	113.00	0	34,077	0.00%
2021/08/24	16	110.47	7.7	109.13	107.50	8.3	33,308	0.03%
2021/08/23	6	107.67	4	108.75	106.00	2	32,775	0.01%
2021/08/20	22	104.73	24	104.73	105.00	-2	32,351	-0.01%
2021/08/19	6.1	101.12	6	100.58	99.00	0.1	31,672	0.00%
2021/08/18	22	94.97	20	96.32	100.00	2	31,083	0.01%
2021/08/17	3	94.17	0	0.00	91.00	3	30,700	0.01%
2021/08/16	6	97.78	6	98.43	98.90	0	30,369	0.00%
2021/08/13	1	98.30	2	99.70	97.00	-1	30,232	0.00%
2021/08/12	8	100.54	4	100.88	103.00	4	30,107	0.01%
2021/08/11	4	98.78	1	102.00	97.60	3	29,975	0.01%
2021/08/10	2	100.50	5	99.88	101.00	-3	29,776	-0.01%
2021/08/09	6	103.50	6.1	103.05	100.50	-0.1	29,579	0.00%
2021/08/06	3	105.33	4	106.38	108.50	-1	29,399	0.00%
2021/08/05	2	110.00	1	108.50	108.50	1	29,282	0.00%
2021/08/04	3	113.33	15	115.50	113.00	-12	29,279	-0.04%
2021/08/03	8	114.63	22	114.34	113.50	-14	29,284	-0.05%
2021/08/02	29	107.88	2	110.50	111.50	27	28,915	0.09%
2021/07/30	1	105.00	2	102.50	102.50	-1	28,598	0.00%
2021/07/28	16	105.91	30	107.37	104.50	-14	28,180	-0.05%
2021/07/27	22.1	120.18	18	114.83	114.50	4.1	27,765	0.01%
2021/07/26	12	117.67	6	116.33	115.50	6	27,020	0.02%
2021/07/23	16	114.59	15	110.57	110.00	1	26,312	0.00%
2021/07/22	6	111.42	13	112.27	113.50	-7	25,352	-0.03%
2021/07/21	36	106.00	35	108.83	103.50	1	25,114	0.00%
2021/07/20	68	105.26	75.3	106.37	108.50	-7.3	24,422	-0.03%
2021/07/19	9	101.83	9	102.11	100.00	0	23,783	0.00%
2021/07/16	8	100.39	6	102.33	102.50	2	24,120	0.01%
2021/07/15	84	98.86	93.4	98.20	100.00	-9.4	24,054	-0.04%
2021/07/14	62.2	100.83	82	105.62	98.10	-19.9	23,919	-0.08%
2021/07/13	9	113.56	38	112.78	109.00	-29	23,126	-0.13%
2021/07/12	86	101.59	38	104.31	105.50	48	22,646	0.21%
2021/07/09	4	95.78	10	96.57	96.00	-6	22,042	-0.03%
2021/07/08	33	95.33	34	95.48	94.80	-1	21,711	0.00%
2021/07/07	19.1	97.20	14	96.31	93.60	5.1	21,344	0.02%
2021/07/06	7	92.20	5	92.54	92.60	2	20,611	0.01%
2021/07/05	35	94.71	33	92.43	90.50	2	20,264	0.01%
2021/07/02	13	83.76	17.9	84.40	87.60	-4.9	19,651	-0.02%
2021/07/01	18.2	83.77	22	84.48	79.70	-3.8	19,370	-0.02%
2021/06/30	23	85.59	14	83.93	86.20	9	19,562	0.05%
2021/06/29	3	80.00	13	78.73	78.70	-10	19,614	-0.05%
2021/06/28	8	80.63	1	80.00	79.60	7	19,407	0.04%
2021/06/25	0	0.00	1	78.80	81.80	-1	18,838	-0.01%
2021/06/24	0	0.00	3.5	74.04	74.40	-3.5	18,163	-0.02%
2021/06/23	8	72.89	6	72.38	74.50	2	17,792	0.01%
2021/06/22	3.5	67.29	8	68.33	69.90	-4.5	17,070	-0.03%
2021/06/21	37	68.83	36	67.19	66.20	1	16,679	0.01%
2021/06/18	11	66.26	22	68.76	68.90	-11	16,156	-0.07%
2021/06/17	8	64.03	16.7	64.48	65.20	-8.7	15,070	-0.06%
2021/06/16	13	60.98	31	60.93	61.00	-18	14,076	-0.13%
2021/06/15	9	57.73	2	57.90	57.80	7	13,617	0.05%
2021/06/10	2	56.85	3	57.13	57.00	-1	13,668	-0.01%
2021/06/09	8	56.65	8	57.25	56.50	0	13,562	0.00%
2021/06/08	6	54.38	6	54.80	54.80	0	13,053	0.00%
2021/06/07	4	53.43	3	53.20	53.40	1	13,119	0.01%
2021/06/04	1	53.60	1	54.00	54.00	0	13,221	0.00%
2021/06/02	5	53.74	5	52.94	52.90	0	13,253	0.00%
2021/05/25	1	48.35	1	47.70	47.85	0	13,317	0.00%
2021/05/21	1	44.90	2	45.68	46.15	-1	13,538	-0.01%
2021/05/20	1	44.35	2	44.53	43.85	-1	13,616	-0.01%
2021/05/19	3	44.42	2	43.80	45.60	1	13,604	0.01%
2021/05/18	2	42.90	9	41.87	43.55	-7	13,512	-0.05%
2021/05/17	8	40.53	3	42.23	39.60	5	13,515	0.04%
2021/05/14	118	46.76	117	45.42	43.95	1	13,471	0.01%	大買/大賣/
2021/05/13	3	43.22	7	44.19	44.00	-4	13,381	-0.03%
2021/05/12	9	43.91	4	46.03	43.50	5	13,348	0.04%
2021/05/07	0	0.00	6	52.20	53.60	-6	13,597	-0.04%
2021/05/06	7	51.47	0	0.00	50.70	7	13,602	0.05%
2021/05/05	2	52.20	2	51.20	50.90	0	13,569	0.00%
2021/05/04	1	52.40	0	0.00	52.40	1	13,623	0.01%
2021/05/03	1	57.60	0	0.00	55.50	1	13,697	0.01%
2021/04/29	7	59.03	0	0.00	59.00	7	13,737	0.05%
2021/04/28	13	60.55	1	60.30	60.50	12	13,804	0.09%
2021/04/27	4	60.90	2	60.20	60.20	2	13,935	0.01%
2021/04/26	2	62.20	2	62.10	62.70	0	13,805	0.00%
2021/04/23	2	62.05	2	62.45	62.40	0	13,876	0.00%
2021/04/22	6	62.43	9	63.39	60.50	-3	13,695	-0.02%
2021/04/21	4	61.70	42	61.35	61.70	-38	13,209	-0.29%
2021/04/20	37	60.61	2	60.00	59.50	35	12,870	0.27%
2021/04/19	0	0.00	1	56.20	56.70	-1	12,514	-0.01%
2021/04/13	1	57.60	8	56.78	55.80	-7	13,158	-0.05%
2021/04/12	2	56.65	10	58.40	57.10	-8	13,235	-0.06%
2021/04/09	4	58.60	4	60.40	58.60	0	13,439	0.00%
2021/04/08	1	60.30	4	60.35	60.70	-3	14,110	-0.02%
2021/04/07	9	59.61	5	59.32	59.60	4	14,202	0.03%
2021/04/06	32	57.30	13	58.00	59.60	19	14,068	0.14%
2021/04/01	9	55.23	11	56.28	54.50	-2	13,793	-0.01%
2021/03/31	5	53.92	14	53.80	53.50	-9	14,143	-0.06%
2021/03/30	4	54.30	0	0.00	54.00	4	15,208	0.03%
2021/03/29	11	54.29	0	0.00	54.60	11	16,146	0.07%
2021/03/26	0	0.00	1	53.60	53.70	-1	16,282	-0.01%
2021/03/25	5	52.70	0	0.00	52.20	5	16,368	0.03%
2021/03/23	0	0.00	0.2	53.20	53.00	-0.2	16,589	0.00%
2021/03/22	3	54.63	0	0.00	54.40	3	16,726	0.02%
2021/03/16	0	0.00	5	53.72	53.80	-5	17,675	-0.03%
2021/03/15	3	53.60	2	53.85	54.10	1	18,108	0.01%
2021/03/11	0.2	52.80	5	52.10	52.90	-4.8	18,251	-0.03%
2021/03/10	7	52.27	9	51.56	51.40	-2	18,268	-0.01%
2021/03/09	2	48.50	1	48.40	48.70	1	18,249	0.01%
2021/03/08	3	50.93	11	50.69	49.65	-8	18,577	-0.04%
2021/03/05	5	51.60	1	51.90	51.30	4	18,928	0.02%
2021/03/04	3	52.03	2	52.10	51.60	1	19,241	0.01%
2021/03/03	2	54.60	0	0.00	54.10	2	19,614	0.01%
2021/03/02	7	55.53	0	0.00	53.90	7	19,881	0.04%
2021/02/26	0	0.00	3	53.30	54.00	-3	20,047	-0.01%
2021/02/25	2	54.90	0	0.00	54.60	2	21,355	0.01%
2021/02/24	0	0.00	3	55.40	55.00	-3	22,443	-0.01%
2021/02/23	2	55.40	0	0.00	55.00	2	22,545	0.01%
2021/02/22	3	54.90	9	55.07	54.40	-6	22,470	-0.03%
2021/02/19	6	53.02	1	53.00	53.10	5	22,464	0.02%
2021/02/18	2	52.35	0	0.00	52.40	2	22,985	0.01%
2021/02/02	3	50.20	1	50.20	50.00	2	24,837	0.01%
2021/01/29	15	54.12	13	52.58	50.50	2	24,939	0.01%
2021/01/28	4	51.30	4	51.05	51.20	0	24,472	0.00%
2021/01/27	0	0.00	1	52.50	52.50	-1	24,442	0.00%
2021/01/26	3	52.50	2	52.85	52.00	1	24,460	0.00%
2021/01/25	8	53.34	5	53.36	53.30	3	24,404	0.01%
2021/01/22	2	50.85	18	51.43	51.60	-16	24,222	-0.07%
2021/01/21	23	51.40	2	51.00	51.00	21	24,138	0.09%
2021/01/20	2	52.15	3.2	53.73	51.70	-1.2	24,060	0.00%
2021/01/19	2	55.35	1	55.50	54.80	1	23,846	0.00%
2021/01/18	4	54.43	8	54.75	55.50	-4	23,821	-0.02%
2021/01/15	5	54.44	0	0.00	54.00	5	23,598	0.02%
2021/01/14	3	53.97	0	0.00	53.90	3	23,431	0.01%
2021/01/13	1	55.90	1	54.50	55.30	0	23,327	0.00%
2021/01/12	48	55.31	45	55.30	55.30	3	23,246	0.01%
2021/01/11	5	55.12	6	55.72	56.50	-1	22,867	0.00%
2021/01/08	0	0.00	1	53.90	53.50	-1	22,833	0.00%
2021/01/07	3	53.53	2	53.35	53.20	1	23,230	0.00%
2021/01/06	1	52.80	1	52.90	53.00	0	23,313	0.00%
2021/01/05	22	54.60	25	53.69	54.70	-3	23,142	-0.01%
2021/01/04	4	54.43	5	54.56	54.70	-1	23,109	0.00%
2020/12/31	16	54.08	20	54.49	54.10	-4	23,051	-0.02%
2020/12/30	23.1	52.62	20	52.01	51.80	3.1	22,367	0.01%
2020/12/29	4	52.20	4	52.70	52.80	0	22,044	0.00%
2020/12/28	0	0.00	186	51.89	51.60	-186	21,821	-0.85%	大賣/鉅額交易
2020/12/25	62	51.08	93	51.14	51.00	-31	21,429	-0.14%
2020/12/24	227	50.70	15.1	50.03	50.60	211.9	20,612	1.03%	大買/鉅額交易
2020/12/23	3.2	47.14	36	47.46	46.90	-32.8	19,511	-0.17%
2020/12/22	0	0.00	3	45.83	43.60	-3	18,595	-0.02%
2020/12/21	1	43.05	6	43.81	44.60	-5	18,505	-0.03%
2020/12/18	2	45.08	0.3	44.57	44.00	1.7	18,713	0.01%
2020/12/17	0	0.00	2	45.25	45.25	-2	18,690	-0.01%
2020/12/16	0	0.00	0.5	44.04	44.75	-0.5	18,660	0.00%
2020/12/15	11.1	44.65	0	0.00	42.70	11.1	18,800	0.06%
2020/12/14	1.3	45.49	3	46.02	45.10	-1.7	19,025	-0.01%
2020/12/11	4.4	45.26	361	44.23	44.10	-356.6	18,840	-1.89%	大賣/鉅額交易
2020/12/10	19	46.56	8	46.11	45.80	11	18,653	0.06%
2020/12/09	390	47.16	34	46.87	45.95	356	18,353	1.94%	大買/鉅額交易
2020/12/08	1	44.55	4	44.70	44.95	-3	17,978	-0.02%
2020/12/07	0	0.00	3	44.85	44.30	-3	17,988	-0.02%
2020/12/04	3	44.37	405	44.39	44.30	-402	17,926	-2.24%	大賣/鉅額交易
2020/12/02	92	46.86	66	44.81	44.70	26	17,857	0.15%
2020/12/01	23	44.62	80	43.55	45.80	-57	17,637	-0.32%
2020/11/30	8	44.74	100	44.47	44.60	-92	17,461	-0.53%
2020/11/27	434	44.80	0	0.00	45.15	434	17,327	2.50%	大買/鉅額交易
2020/11/26	61	43.82	20	42.98	43.65	41	17,355	0.24%
2020/11/25	63	43.28	18	43.60	42.40	45	17,154	0.26%
2020/11/24	52	44.50	44	44.95	43.20	8	17,057	0.05%
2020/11/23	14	42.71	20	43.59	44.40	-6	16,399	-0.04%
2020/11/20	18	40.35	18	40.18	40.40	0	16,776	0.00%
2020/11/19	2	39.35	1	39.00	39.00	1	16,927	0.01%
2020/11/18	1	40.20	1	40.00	39.55	0	17,618	0.00%
2020/11/17	9	40.08	1	39.60	39.50	8	18,922	0.04%
2020/11/16	1	41.35	12	38.75	41.35	-11	21,270	-0.05%
2020/11/13	13	38.66	33	38.38	38.70	-20	21,508	-0.09%
2020/11/12	49	38.70	11	38.00	38.15	38	21,713	0.18%
2020/11/11	3	39.58	55	39.43	40.35	-52	21,395	-0.24%
2020/11/10	0	0.00	2	39.85	38.05	-2	20,909	-0.01%
2020/11/09	0	0.00	1	38.80	39.00	-1	20,791	0.00%
2020/11/06	9	38.06	0	0.00	37.65	9	20,707	0.04%
2020/11/05	0	0.00	2	37.93	37.90	-2	20,769	-0.01%
2020/11/03	0	0.00	1	36.60	36.90	-1	21,491	0.00%
2020/11/02	0	0.00	1	35.30	35.30	-1	22,085	0.00%
2020/10/30	3	36.48	0	0.00	36.05	3	22,205	0.01%
2020/10/29	4	36.16	0	0.00	37.20	4	22,509	0.02%
2020/10/28	13	38.05	0	0.00	37.55	13	22,554	0.06%
2020/10/27	2	38.10	0	0.00	38.45	2	22,538	0.01%
2020/10/26	20	38.30	0	0.00	38.10	20	22,623	0.09%
2020/10/23	9	38.11	0	0.00	38.15	9	22,541	0.04%
2020/10/19	0	0.00	1	37.05	37.15	-1	22,594	0.00%
2020/10/16	0	0.00	4	37.90	36.80	-4	22,574	-0.02%
2020/10/15	16	39.49	6	39.45	39.00	10	22,229	0.04%
2020/10/14	3	39.00	0	0.00	38.70	3	21,642	0.01%
2020/10/12	0	0.00	1	38.35	38.30	-1	21,336	0.00%
2020/10/08	0	0.00	3	38.15	37.95	-3	21,233	-0.01%
2020/10/07	2	38.10	2	38.20	38.40	0	21,039	0.00%
2020/10/06	0	0.00	3	37.43	37.45	-3	20,941	-0.01%
2020/10/05	1	36.90	0	0.00	36.90	1	21,030	0.00%
2020/09/28	0	0.00	2	35.63	35.45	-2	21,083	-0.01%
2020/09/25	1	34.80	4	34.73	34.95	-3	21,098	-0.01%
2020/09/23	2	38.18	1	38.10	37.10	1	21,179	0.00%
2020/09/22	8	37.48	13	37.85	37.05	-5	20,890	-0.02%
2020/09/21	13	37.52	0	0.00	37.40	13	20,794	0.06%
2020/09/18	2	38.15	3	38.45	37.60	-1	20,814	0.00%
2020/09/17	8	38.02	9	38.18	38.20	-1	20,556	0.00%
2020/09/16	0	0.00	1	36.65	36.40	-1	20,061	0.00%
2020/09/15	1	36.00	0	0.00	35.90	1	19,992	0.01%
2020/09/11	1	35.00	0	0.00	34.65	1	20,003	0.00%
2020/09/10	4	37.08	1	36.45	36.20	3	19,836	0.02%
2020/09/09	1	36.30	1	35.30	36.40	0	19,777	0.00%
2020/09/08	0	0.00	105	36.02	35.90	-105	19,786	-0.53%	大賣/鉅額交易
2020/09/07	0	0.00	5	36.00	35.70	-5	19,811	-0.03%
2020/09/04	0	0.00	1	37.30	36.75	-1	19,837	-0.01%
2020/09/03	81	38.54	0	0.00	37.40	81	19,855	0.41%
2020/09/02	26	38.00	5	37.75	38.00	21	19,694	0.11%
2020/09/01	15	37.77	10	38.21	38.55	5	19,779	0.03%
2020/08/31	5	37.05	0	0.00	36.70	5	19,408	0.03%
2020/08/28	12	38.01	16	37.54	37.40	-4	19,647	-0.02%
2020/08/27	3	37.57	5	37.10	37.35	-2	20,272	-0.01%
2020/08/26	11	40.34	43	39.30	38.40	-32	19,892	-0.16%
2020/08/25	10	38.63	12	38.57	38.40	-2	18,326	-0.01%
2020/08/24	7	38.34	13	38.72	39.00	-6	17,887	-0.03%
2020/08/21	61	38.58	122	38.15	37.95	-61	17,062	-0.36%	大賣/
2020/08/20	158	38.03	50	37.74	38.75	108	15,582	0.69%	大買/鉅額交易
2020/08/19	13	36.42	10	36.02	36.85	3	12,641	0.02%
2020/08/18	16	33.07	39	32.05	33.50	-23	11,930	-0.19%
2020/08/17	34	32.30	0	0.00	32.00	34	11,501	0.30%
2020/08/13	4	30.75	1	30.15	30.05	3	11,222	0.03%
2020/08/10	0	0.00	10	31.50	30.40	-10	10,915	-0.09%
2020/08/07	9	31.88	105	32.11	32.40	-96	10,682	-0.90%	大賣/
2020/08/06	100	32.65	21	32.16	32.65	79	10,058	0.79%
2020/08/04	13	29.11	7	29.69	28.80	6	9,278	0.06%
2020/08/03	0	0.00	4	29.35	29.70	-4	8,947	-0.04%
2020/07/31	10	29.35	2	29.28	29.35	8	8,858	0.09%
2020/07/30	19	28.85	0	0.00	29.55	19	8,845	0.21%
2020/07/28	3	28.92	0	0.00	27.40	3	8,775	0.03%
2020/07/24	0	0.00	1	28.15	27.95	-1	8,703	-0.01%
2020/07/21	1	27.45	0	0.00	27.85	1	8,790	0.01%
2020/07/20	0	0.00	3	26.42	26.90	-3	9,037	-0.03%
2020/07/16	2	27.95	0	0.00	28.05	2	9,131	0.02%
2020/07/15	1	28.50	4	28.95	28.65	-3	9,100	-0.03%
2020/07/14	3	29.83	2	30.30	29.35	1	9,016	0.01%
2020/07/13	1	29.80	0	0.00	30.15	1	8,848	0.01%
2020/07/10	2	29.25	0	0.00	28.95	2	8,720	0.02%
2020/07/09	2	29.85	2	29.38	29.70	0	8,548	0.00%
2020/07/08	0	0.00	1	29.50	29.45	-1	8,462	-0.01%
2020/07/07	2	29.15	1	29.10	29.15	1	8,344	0.01%
2020/07/03	5	30.56	5	29.80	29.10	0	8,235	0.00%
2020/06/16	16	28.83	16	28.30	28.35	0	7,218	0.00%
2020/06/15	16	29.14	16	28.53	28.05	0	7,204	0.00%
2020/06/12	0	0.00	2	28.30	29.65	-2	7,134	-0.03%
2020/06/11	4	29.00	0	0.00	29.20	4	7,085	0.06%
2020/06/10	6	29.02	5.7	29.07	30.00	0.3	6,942	0.00%
2020/06/09	3	28.12	0	0.00	28.30	3	6,772	0.04%
2020/06/08	6	30.65	6	30.20	29.10	0	6,677	0.00%
2020/06/05	1	29.45	0	0.00	29.10	1	6,346	0.02%
2020/06/04	24	29.18	22.7	29.48	29.30	1.3	6,172	0.02%
2020/06/03	262	27.89	277	28.53	28.95	-15	5,701	-0.26%	大買/大賣/
2020/06/02	1	25.00	1	25.70	27.00	0	4,644	0.00%
2020/06/01	0	0.00	8	24.70	24.60	-8	4,304	-0.19%
2020/05/20	5	24.25	0	0.00	24.05	5	4,110	0.12%
2020/05/14	0	0.00	1	24.55	24.20	-1	3,846	-0.03%
2020/05/12	1	25.55	0	0.00	25.10	1	3,793	0.03%
2020/05/11	1	25.90	0	0.00	25.55	1	3,765	0.03%
2020/04/28	0	0.00	5	24.00	24.15	-5	3,405	-0.15%
2020/04/27	3	23.80	4	23.78	23.85	-1	3,390	-0.03%
2020/04/24	0	0.00	12	24.35	23.70	-12	3,331	-0.36%
2020/04/23	35	23.94	21	24.01	24.05	14	3,179	0.44%
2020/04/22	7	23.11	0	0.00	23.20	7	2,893	0.24%
2020/04/21	3	22.22	0	0.00	21.45	3	2,794	0.11%
2020/04/20	3	21.90	1	22.00	22.00	2	2,755	0.07%
2020/04/14	3	20.85	0	0.00	20.95	3	2,702	0.11%
2020/04/08	0	0.00	3.3	19.68	20.10	-3.3	2,779	-0.12%
2020/03/25	1	18.00	1	18.25	18.25	0	3,134	0.00%
2020/03/24	1	16.25	1	16.45	16.60	0	3,084	0.00%
2020/03/16	9	19.27	23	19.30	17.90	-14	2,799	-0.50%
2020/03/13	6	19.50	0	0.00	19.85	6	2,724	0.22%
2020/03/12	9	23.10	4	23.30	21.65	5	2,651	0.19%
2020/03/11	0	0.00	1	24.15	23.95	-1	2,615	-0.04%
2020/03/09	0	0.00	1	24.55	24.05	-1	2,601	-0.04%
2020/02/26	0	0.00	2	25.50	25.60	-2	2,597	-0.08%
2020/02/17	0	0.00	3	24.90	24.80	-3	2,550	-0.12%
2020/02/13	2	25.08	2	24.80	24.65	0	2,571	0.00%
2020/02/05	1	23.80	0	0.00	23.25	1	2,533	0.04%
2020/02/04	3	22.90	0	0.00	23.15	3	2,556	0.12%
2020/02/03	1	21.90	0	0.00	22.20	1	2,673	0.04%
2020/01/31	2	23.80	0	0.00	24.00	2	2,653	0.08%
2020/01/30	2	24.65	0	0.00	24.65	2	2,631	0.08%
2020/01/20	2	27.53	1	27.50	27.35	1	2,587	0.04%
2020/01/16	3	27.80	0	0.00	27.80	3	2,616	0.11%
2020/01/08	1	26.50	0	0.00	26.55	1	2,780	0.04%
2020/01/02	2	27.93	0	0.00	27.80	2	2,762	0.07%
2019/12/27	0	0.00	1	28.55	28.35	-1	2,757	-0.04%
2019/12/23	1	27.05	1	26.90	26.90	0	2,423	0.00%
2019/12/20	10	28.00	13	28.25	27.50	-3	2,391	-0.13%
2019/12/12	1	26.10	1	26.20	26.00	0	2,388	0.00%
2019/12/04	1	25.80	0	0.00	25.90	1	3,421	0.03%
2019/11/29	3	26.30	0	0.00	26.15	3	3,555	0.08%
2019/11/26	2	27.23	0	0.00	27.10	2	3,792	0.05%
2019/10/31	3	29.63	3	29.77	28.70	0	4,584	0.00%
2019/10/25	1	28.65	1	28.35	28.35	0	4,620	0.00%
2019/10/24	1	28.95	0	0.00	28.90	1	4,621	0.02%
2019/10/23	3	29.20	3	29.08	29.05	0	4,657	0.00%
2019/10/16	2	28.63	0	0.00	28.70	2	4,749	0.04%
2019/10/01	0	0.00	18	28.75	28.90	-18	5,508	-0.33%
2019/09/12	0	0.00	1	28.00	27.95	-1	5,555	-0.02%
2019/09/11	2	27.90	1	27.65	27.65	1	5,550	0.02%
2019/09/10	1	28.55	1	28.30	28.35	0	5,526	0.00%
2019/09/09	0	0.00	2	28.45	28.20	-2	5,567	-0.04%
2019/09/06	5	29.73	3	29.50	28.60	2	5,543	0.04%
2019/09/04	0	0.00	2	28.70	28.70	-2	5,121	-0.04%
2019/09/03	3	28.73	1	29.05	28.90	2	5,107	0.04%
2019/08/28	2	28.15	2	27.65	27.70	0	4,637	0.00%
2019/08/23	0	0.00	1	27.65	27.45	-1	4,454	-0.02%
2019/08/16	0	0.00	3	25.85	25.80	-3	4,037	-0.07%
2019/08/15	3	26.43	0	0.00	26.15	3	3,992	0.08%
2019/08/13	1	25.95	1	25.80	25.75	0	3,863	0.00%
2019/07/10	1	26.70	1	26.90	27.20	0	4,515	0.00%
2019/07/08	0	0.00	5	27.56	27.45	-5	5,160	-0.10%
2019/07/05	14	26.99	10	27.45	27.00	4	5,857	0.07%
2019/07/04	2	26.35	2	26.45	26.75	0	5,700	0.00%
2019/07/03	0	0.00	2	25.20	25.20	-2	5,573	-0.04%
2019/07/02	6	26.37	5	26.59	25.90	1	5,601	0.02%
2019/06/27	1	25.45	0	0.00	25.35	1	5,719	0.02%
2019/06/21	0	0.00	1	25.65	25.55	-1	5,895	-0.02%
2019/06/20	0	0.00	5	26.00	26.05	-5	5,935	-0.08%
2019/06/18	0	0.00	1	25.65	25.30	-1	6,078	-0.02%
2019/06/17	11	26.18	5	26.00	25.90	6	6,100	0.10%
2019/06/14	1	25.45	0	0.00	25.25	1	6,083	0.02%
2019/06/05	0	0.00	10	24.70	24.50	-10	6,393	-0.16%
2019/05/27	10	24.45	5	24.50	24.55	5	6,765	0.07%
2019/05/21	5	24.20	0	0.00	24.45	5	7,021	0.07%
2019/05/20	30	23.80	0	0.00	23.90	30	7,087	0.42%
2019/05/14	0	0.00	30	23.85	24.55	-30	8,016	-0.37%
2019/05/13	0	0.00	10	23.86	23.30	-10	8,253	-0.12%
2019/05/09	0	0.00	1	25.55	25.50	-1	8,772	-0.01%
2019/05/08	1	26.35	5	26.24	26.35	-4	8,782	-0.05%
2019/05/06	1	26.85	1	26.50	26.30	0	8,994	0.00%
2019/05/03	0	0.00	1	27.60	27.60	-1	9,300	-0.01%
2019/04/30	1	27.20	5	26.92	27.20	-4	9,520	-0.04%
2019/04/29	2	26.85	1	27.50	26.60	1	9,689	0.01%
2019/04/24	2	28.80	0	0.00	28.35	2	10,373	0.02%
2019/04/19	3	28.95	0	0.00	28.90	3	10,523	0.03%
2019/04/18	4	29.18	8	28.79	28.65	-4	10,517	-0.04%
2019/04/17	4	30.15	0	0.00	29.85	4	10,458	0.04%
2019/04/16	2	29.55	12	29.78	30.15	-10	10,576	-0.09%
2019/04/15	4	29.51	6	29.60	29.25	-2	10,637	-0.02%
2019/04/12	41	30.58	16	30.87	29.05	25	10,596	0.24%
2019/04/11	2	30.97	20	30.97	30.70	-18	10,145	-0.18%
2019/04/10	0	0.00	1	28.15	28.55	-1	9,180	-0.01%
2019/04/09	15	27.90	0	0.00	27.85	15	9,094	0.16%
2019/04/08	1	27.95	0	0.00	27.50	1	9,061	0.01%
2019/04/03	2	27.50	0	0.00	27.60	2	9,079	0.02%
2019/03/25	1	26.25	1	26.00	26.10	0	9,814	0.00%
2019/03/20	0	0.00	2	26.65	26.55	-2	10,738	-0.02%
2019/03/19	1	26.65	1	26.55	26.70	0	10,914	0.00%
2019/03/18	1	25.90	0	0.00	26.25	1	10,916	0.01%
2019/03/13	2	28.30	2	28.40	28.00	0	11,142	0.00%
2019/03/12	0	0.00	2	27.60	27.70	-2	11,336	-0.02%
2019/03/08	1	28.00	0	0.00	27.70	1	12,319	0.01%
2019/03/07	1	28.60	0	0.00	28.50	1	13,170	0.01%
2019/02/26	2	29.65	1	29.90	29.45	1	13,911	0.01%
2019/02/22	3	30.55	1	30.25	30.10	2	14,172	0.01%
2019/02/19	0	0.00	1	30.40	30.15	-1	14,224	-0.01%
2019/02/18	3	30.45	2	30.03	29.95	1	14,215	0.01%
2019/02/15	2	32.23	1	32.00	31.00	1	14,082	0.01%
2019/02/13	2	31.75	1	32.10	31.35	1	13,838	0.01%
2019/02/12	18	31.07	23	31.11	31.30	-5	13,648	-0.04%
2019/02/11	21	30.67	27	30.68	31.15	-6	13,564	-0.04%
2019/01/29	0	0.00	3	28.60	28.90	-3	13,385	-0.02%
2019/01/28	4	29.60	1	29.20	29.00	3	13,834	0.02%
2019/01/25	0	0.00	5	28.75	28.75	-5	14,039	-0.04%
2019/01/24	12	29.16	6	28.84	28.40	6	14,141	0.04%
2019/01/23	0	0.00	1	27.70	28.25	-1	13,989	-0.01%
2019/01/22	2	29.15	1	28.20	28.10	1	14,086	0.01%
2019/01/18	1	28.50	1	28.85	29.05	0	13,906	0.00%
2019/01/17	1	28.70	6	28.75	28.40	-5	13,893	-0.04%
2019/01/16	2	27.40	2	27.60	28.95	0	13,553	0.00%
2019/01/15	10	27.50	0	0.00	27.05	10	13,306	0.08%
2019/01/10	6	26.38	2	26.85	26.85	4	13,196	0.03%
2019/01/08	7	26.64	7	26.73	26.75	0	13,080	0.00%
2019/01/07	0	0.00	1	26.85	26.85	-1	12,900	-0.01%
2019/01/04	10	24.27	10	24.20	24.45	0	12,832	0.00%
2018/12/28	1	25.45	0	0.00	25.45	1	12,985	0.01%
2018/12/27	0	0.00	2	25.85	25.45	-2	13,109	-0.02%
2018/12/26	2	25.75	0	0.00	24.95	2	13,064	0.02%
2018/12/25	1	25.45	0	0.00	25.60	1	13,032	0.01%
2018/12/24	2	26.70	2	26.55	26.50	0	12,977	0.00%
2018/12/21	1	26.00	1	26.35	26.95	0	13,020	0.00%
2018/12/20	1	25.80	1	25.80	25.65	0	12,743	0.00%
2018/12/19	1	26.00	2	26.43	25.45	-1	12,634	-0.01%
2018/12/18	10	25.60	14	25.68	26.00	-4	12,559	-0.03%
2018/12/14	0	0.00	2	27.50	27.70	-2	12,378	-0.02%
2018/12/13	10	30.10	14	29.85	28.80	-4	12,204	-0.03%
2018/12/12	5	28.55	2	28.10	29.70	3	11,430	0.03%
2018/12/07	5	27.81	17	28.31	28.10	-12	11,245	-0.11%
2018/12/06	46	28.73	134	28.57	27.55	-88	11,175	-0.79%	大賣/
2018/12/05	11	30.51	0	0.00	30.25	11	10,997	0.10%
2018/12/04	2	31.83	4	31.20	31.50	-2	10,949	-0.02%
2018/12/03	165	32.66	55	32.81	31.90	110	10,750	1.02%	大買/鉅額交易
2018/11/30	34	30.11	71	30.36	31.25	-37	10,080	-0.37%
2018/11/29	38	27.76	13	27.62	28.45	25	9,212	0.27%
2018/11/28	42	25.75	25	25.81	25.90	17	8,915	0.19%
2018/11/27	20	24.80	21	24.50	24.80	-1	8,751	-0.01%
2018/11/23	4	24.09	4	23.84	23.45	0	8,811	0.00%
2018/11/22	1	25.10	1	24.20	24.25	0	9,015	0.00%
2018/11/21	13	26.23	12	25.64	25.55	1	8,951	0.01%
2018/11/20	10	25.45	10	25.40	25.75	0	8,885	0.00%
2018/11/19	13	25.55	5	25.53	25.65	8	8,898	0.09%
2018/11/16	2	24.75	2	24.65	24.60	0	9,020	0.00%
2018/11/15	11	24.44	11	24.46	24.45	0	9,163	0.00%
2018/11/14	7	24.49	7	23.99	24.10	0	9,169	0.00%
2018/11/13	55	24.12	55	23.63	24.15	0	9,201	0.00%
2018/11/12	32	23.95	33	24.17	24.10	-1	9,232	-0.01%
2018/11/09	1	24.50	0	0.00	23.80	1	9,218	0.01%
2018/11/08	71	25.35	83	25.19	24.65	-12	9,232	-0.13%
2018/11/07	6	24.87	5	25.60	25.80	1	9,204	0.01%
2018/11/06	55	25.28	57	24.86	24.30	-2	9,220	-0.02%
2018/11/05	47	26.25	42	26.10	25.75	5	9,225	0.05%
2018/11/02	14	24.57	19	25.94	26.00	-5	8,734	-0.06%
2018/11/01	2	22.80	3	23.02	23.65	-1	8,434	-0.01%
2018/10/31	3	21.48	16	21.37	22.25	-13	8,304	-0.16%
2018/10/30	15	20.87	5	20.82	21.00	10	8,139	0.12%
2018/10/29	3	20.50	2	20.30	20.30	1	8,095	0.01%
2018/10/25	7	20.75	0	0.00	20.75	7	8,232	0.09%
2018/10/24	1	23.30	0	0.00	23.05	1	8,230	0.01%
2018/10/23	4	23.79	4	23.20	23.00	0	8,421	0.00%
2018/10/19	6	23.21	5	22.98	23.25	1	8,669	0.01%
2018/10/17	1	25.05	1	24.45	24.25	0	8,960	0.00%
2018/10/16	3	25.02	8	24.93	24.50	-5	9,063	-0.06%
2018/10/15	1	24.15	1	24.65	24.75	0	9,181	0.00%
2018/10/11	5	23.05	0	0.00	23.05	5	9,716	0.05%
2018/10/09	26	25.46	26	25.53	25.60	0	9,883	0.00%
2018/10/08	1	26.10	5	26.00	26.30	-4	9,900	-0.04%
2018/10/05	32	29.10	25	28.96	28.60	7	9,810	0.07%
2018/10/03	5	31.90	7	32.26	32.05	-2	9,966	-0.02%
2018/10/02	19	33.68	17	33.64	33.40	2	10,174	0.02%
2018/10/01	1	32.90	1	33.15	33.00	0	10,261	0.00%
2018/09/28	0	0.00	1	32.40	32.35	-1	10,444	-0.01%
2018/09/25	2	33.48	2	33.95	33.95	0	11,420	0.00%
2018/09/21	2	32.73	2	32.85	32.85	0	11,721	0.00%
2018/09/20	10	31.96	11	32.37	31.60	-1	11,692	-0.01%
2018/09/14	4	34.55	2	34.80	34.65	2	12,053	0.02%
2018/09/13	1	34.55	1	33.50	33.45	0	12,211	0.00%
2018/09/12	21	33.95	23	33.99	33.95	-2	12,365	-0.02%
2018/09/11	11	34.09	12	33.69	34.10	-1	12,775	-0.01%
2018/09/10	1	33.50	0	0.00	33.50	1	12,938	0.01%
2018/09/06	1	39.40	1	38.20	38.20	0	13,277	0.00%
2018/09/05	4	40.54	4	40.03	39.70	0	13,695	0.00%
2018/08/31	1	41.60	0	0.00	41.65	1	14,562	0.01%
2018/08/30	4	41.55	4	41.93	41.85	0	14,713	0.00%
2018/08/29	10	41.43	10	41.31	40.90	0	14,755	0.00%
2018/08/24	6	37.89	6	38.20	38.35	0	16,260	0.00%
2018/08/23	27	38.54	27	38.67	37.90	0	16,866	0.00%
2018/08/22	2	37.55	2	38.13	39.20	0	17,355	0.00%
2018/08/20	2	35.93	25	35.76	36.05	-23	17,824	-0.13%
2018/08/17	23	38.73	0	0.00	37.05	23	18,015	0.13%
2018/08/16	2	37.00	2	37.30	37.80	0	18,146	0.00%
2018/08/15	0	0.00	1	37.40	37.40	-1	18,284	-0.01%
2018/08/14	0	0.00	1	39.50	39.20	-1	18,368	-0.01%
2018/08/13	0	0.00	3	37.00	37.45	-3	18,516	-0.02%
2018/08/10	4	43.08	2	41.58	41.00	2	18,671	0.01%
2018/08/07	0	0.00	1	45.45	45.30	-1	19,748	-0.01%
2018/08/06	26	44.56	0	0.00	44.50	26	19,966	0.13%
2018/08/03	0	0.00	1	44.15	45.10	-1	20,087	0.00%
2018/08/02	5	43.08	0	0.00	43.25	5	20,151	0.02%
2018/08/01	14	47.05	7	46.71	46.35	7	20,139	0.03%
2018/07/30	8	48.21	5	46.89	46.45	3	20,574	0.01%
2018/07/27	1	48.50	11	48.15	48.65	-10	20,620	-0.05%
2018/07/26	36	47.29	28	47.38	47.65	8	20,598	0.04%
2018/07/25	15	46.34	36	45.78	47.10	-21	20,590	-0.10%
2018/07/24	6	44.95	8	44.73	44.95	-2	20,477	-0.01%
2018/07/23	0	0.00	10	43.50	43.50	-10	20,442	-0.05%
2018/07/20	21	45.06	21	45.11	43.50	0	20,453	0.00%
2018/07/19	9	45.59	7	45.66	44.80	2	20,503	0.01%
2018/07/18	6	47.55	3	49.47	45.85	3	20,485	0.01%
2018/07/17	1	51.10	4	51.08	50.90	-3	20,276	-0.01%
2018/07/16	1	50.30	1	50.00	49.65	0	20,265	0.00%
2018/07/13	4	52.88	0	0.00	52.00	4	20,283	0.02%
2018/07/12	0	0.00	3	51.97	52.60	-3	20,531	-0.01%
2018/07/11	5	51.96	1	53.60	51.80	4	20,832	0.02%
2018/07/10	4	52.58	4	52.43	52.40	0	20,859	0.00%
2018/07/09	6	55.38	7	54.66	54.00	-1	20,861	0.00%
2018/07/06	4	56.05	2	56.55	55.50	2	20,896	0.01%
2018/07/05	8	58.39	8	58.10	57.90	0	20,969	0.00%
2018/07/04	12	59.83	12	59.93	59.30	0	20,875	0.00%
2018/07/03	10	61.64	8	61.76	61.50	2	20,903	0.01%
2018/07/02	3	60.10	1	60.60	59.30	2	20,719	0.01%
2018/06/29	2	57.60	0	0.00	57.00	2	20,522	0.01%
2018/06/28	1	57.80	4	56.75	55.80	-3	20,679	-0.01%
2018/06/27	4	58.58	0	0.00	57.60	4	21,421	0.02%
2018/06/26	12	57.43	11	57.15	57.60	1	21,661	0.00%
2018/06/25	0	0.00	57	57.93	56.70	-57	22,331	-0.26%
2018/06/22	75	59.53	2	58.40	58.40	73	22,758	0.32%
2018/06/21	5	58.66	125	58.47	57.80	-120	22,747	-0.53%	大賣/鉅額交易
2018/06/20	216	58.07	111	58.15	57.60	105	22,667	0.46%	大買/大賣/鉅額交易
2018/06/19	1	57.70	3	57.87	57.00	-2	22,460	-0.01%
2018/06/15	5	61.82	3	60.63	59.50	2	22,427	0.01%
2018/06/14	51	59.78	51	60.19	59.60	0	22,244	0.00%
2018/06/13	3	62.13	1	60.80	58.70	2	21,992	0.01%
2018/06/12	2	61.65	3	63.60	65.10	-1	21,603	0.00%
2018/06/11	2	60.65	3	60.33	60.00	-1	21,153	0.00%
2018/06/08	5	60.74	4	61.35	59.60	1	21,069	0.00%
2018/06/06	15	61.35	15	61.75	60.60	0	20,827	0.00%
2018/06/05	17	60.25	15	60.20	60.60	2	21,042	0.01%
2018/06/04	95	68.54	141	67.86	64.40	-46	20,988	-0.22%	大賣/
2018/06/01	16	63.93	24	64.94	66.60	-8	20,470	-0.04%
2018/05/31	35	63.00	43	63.08	60.60	-8	19,774	-0.04%
2018/05/30	42	61.15	14	60.18	61.20	28	19,175	0.15%
2018/05/29	4	57.68	4	57.98	57.20	0	18,789	0.00%
2018/05/28	17	56.92	41	58.05	56.70	-24	18,734	-0.13%
2018/05/25	75	53.45	45	53.70	53.80	30	18,330	0.16%
2018/05/24	5	51.64	4	51.93	51.80	1	18,130	0.01%
2018/05/23	25	50.23	69	49.33	50.10	-44	18,104	-0.24%
2018/05/22	5	52.08	5	50.96	50.70	0	17,897	0.00%
2018/05/21	11	51.81	16	51.38	50.60	-5	17,741	-0.03%
2018/05/18	16	54.61	19	54.22	52.10	-3	17,470	-0.02%
2018/05/17	74	59.32	10	57.66	57.30	64	17,203	0.37%
2018/05/16	40	59.49	42	59.46	58.20	-2	17,002	-0.01%
2018/05/15	2	56.20	11	57.79	59.10	-9	16,351	-0.06%
2018/05/14	5	53.00	12	53.78	53.80	-7	16,107	-0.04%
2018/05/11	10	51.86	2	50.50	50.60	8	15,878	0.05%
2018/05/10	3	53.00	13	52.94	52.60	-10	15,750	-0.06%
2018/05/09	12	51.76	7	51.07	51.10	5	15,652	0.03%
2018/05/08	1	54.00	0	0.00	51.60	1	15,544	0.01%
2018/05/07	24	52.46	18	52.04	54.00	6	15,424	0.04%
2018/05/04	1	51.90	7	50.57	51.00	-6	15,013	-0.04%
2018/05/03	1	47.95	2	48.58	48.50	-1	14,859	-0.01%
2018/05/02	13	48.94	6	49.14	48.10	7	15,094	0.05%
2018/04/30	2	49.10	3	49.82	50.50	-1	15,025	-0.01%
2018/04/27	2	48.18	2	48.45	48.65	0	15,052	0.00%
2018/04/26	1	46.50	2	47.05	47.80	-1	15,154	-0.01%
2018/04/25	2	48.38	2	48.10	46.90	0	15,449	0.00%
2018/04/24	17	48.43	16	48.75	47.75	1	15,601	0.01%
2018/04/20	7	49.34	2	51.20	50.00	5	16,131	0.03%
2018/04/19	17	49.08	16	49.09	49.90	1	16,878	0.01%
2018/04/18	9	49.42	5	48.25	49.05	4	16,811	0.02%
2018/04/17	20	49.12	23	48.69	47.55	-3	16,604	-0.02%
2018/04/16	5	53.30	1	53.50	52.70	4	16,259	0.02%
2018/04/13	2	53.00	3	53.80	54.60	-1	16,165	-0.01%
2018/04/12	1	55.50	0	0.00	55.90	1	16,055	0.01%
2018/04/11	22	55.68	25	54.90	57.30	-3	16,235	-0.02%
2018/04/10	18	53.87	8	53.16	52.40	10	16,328	0.06%
2018/04/09	17	55.54	11	55.08	54.00	6	16,599	0.04%
2018/04/03	14	51.57	16	52.44	55.50	-2	16,941	-0.01%
2018/04/02	16	50.76	19	50.43	50.60	-3	16,618	-0.02%
2018/03/31	5	51.26	3	50.00	49.80	2	16,814	0.01%
2018/03/30	53	49.89	54	50.40	49.50	-1	16,775	-0.01%
2018/03/29	52	46.91	52	47.15	48.35	0	15,886	0.00%
2018/03/28	31	46.40	197	47.36	46.50	-166	15,454	-1.07%	大賣/鉅額交易
2018/03/27	90	43.69	19	44.61	46.40	71	14,681	0.48%
2018/03/26	17	41.09	18	41.29	42.20	-1	14,229	-0.01%
2018/03/23	1	39.50	0	0.00	39.50	1	14,181	0.01%
2018/03/22	2	42.30	3	41.92	41.00	-1	14,100	-0.01%
2018/03/21	5	41.03	4	40.68	42.00	1	13,843	0.01%
2018/03/20	5	39.85	5	40.15	39.75	0	13,608	0.00%
2018/03/19	2	40.28	2	40.28	40.45	0	13,536	0.00%
2018/03/16	100	40.45	3	40.05	39.60	97	13,452	0.72%
2018/03/15	1	40.05	5	39.66	39.70	-4	13,402	-0.03%
2018/03/14	14	40.80	23	40.55	40.30	-9	13,392	-0.07%
2018/03/13	6	40.07	9	40.38	39.85	-3	13,261	-0.02%
2018/03/12	56	40.26	60	40.55	40.20	-4	13,267	-0.03%
2018/03/09	41	41.19	142	40.14	39.40	-101	13,276	-0.76%	大賣/鉅額交易
2018/03/08	190	39.51	62	39.93	40.65	128	13,007	0.98%	大買/鉅額交易
2018/03/07	343	38.74	212	38.09	37.80	131	12,640	1.04%	大買/大賣/鉅額交易
2018/03/06	0	0.00	2	37.85	37.75	-2	12,779	-0.02%
2018/03/05	0	0.00	3	37.83	37.50	-3	13,422	-0.02%
2018/03/02	102	39.99	42	40.04	39.10	60	13,869	0.43%	大買/
2018/03/01	88	39.01	46	38.54	39.40	42	13,587	0.31%
2018/02/27	5	37.15	5	37.20	37.00	0	13,458	0.00%
2018/02/26	5	37.95	5	37.60	37.65	0	13,563	0.00%
2018/02/23	2	37.30	0	0.00	37.65	2	13,544	0.01%
2018/02/09	0	0.00	17	31.13	31.85	-17	13,447	-0.13%
2018/02/07	3	33.75	3	33.80	34.60	0	13,440	0.00%
2018/02/06	10	32.40	15	33.07	32.35	-5	13,389	-0.04%
2018/02/05	2	35.88	0	0.00	35.80	2	13,266	0.02%
2018/02/02	0	0.00	2	36.30	36.30	-2	13,266	-0.02%
2018/01/31	3	36.83	3	36.60	36.45	0	13,308	0.00%
2018/01/26	3	38.02	2	38.95	38.95	1	13,367	0.01%
2018/01/25	8	39.98	8	38.99	37.90	0	13,386	0.00%
2018/01/24	3	39.20	0	0.00	38.70	3	13,297	0.02%
2018/01/22	5	39.83	3	39.97	39.40	2	13,872	0.01%
2018/01/19	25	39.92	13	39.71	39.90	12	14,166	0.08%
2018/01/18	16	39.67	17	39.54	38.90	-1	13,806	-0.01%
2018/01/17	15	39.23	14	39.38	39.70	1	13,511	0.01%
2018/01/16	8	37.85	6	37.80	38.55	2	13,081	0.02%
2018/01/15	4	35.11	3	37.23	38.10	1	12,653	0.01%
2018/01/12	9	34.39	2	34.90	34.65	7	11,733	0.06%
2018/01/11	1	34.40	0	0.00	34.10	1	11,646	0.01%
2018/01/09	5	33.30	8	33.88	33.95	-3	11,694	-0.03%
2018/01/08	34	35.63	37	35.25	34.35	-3	11,867	-0.03%
2018/01/05	5	36.01	0	0.00	36.15	5	11,897	0.04%
2018/01/04	6	35.48	12	35.53	35.30	-6	11,835	-0.05%
2018/01/03	27	33.61	30	33.70	33.55	-3	11,730	-0.03%
2018/01/02	12	31.58	19	32.24	32.40	-7	11,342	-0.06%