強茂 (2481)-統一-南京券商分點個股進出

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

強茂

(2481)

可現股當沖

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

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－統一-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	12	53.86	0	0.00	53.80	12	1,403	0.86%
2024/04/16	4	55.70	0	0.00	55.80	4	1,411	0.28%
2024/04/11	2	58.65	0	0.00	59.70	2	1,380	0.14%
2024/04/08	0	0.00	1	59.10	59.10	-1	1,462	-0.07%
2024/04/03	1	57.70	0	0.00	58.20	1	1,459	0.07%
2024/04/02	1	57.20	0	0.00	57.80	1	1,479	0.07%
2024/04/01	0	0.00	0.5	57.70	57.80	-0.5	1,497	-0.03%
2024/03/28	2	57.70	0	0.00	57.40	2	1,568	0.13%
2024/03/19	1	56.50	6	56.73	56.50	-5	2,247	-0.22%
2024/03/18	1	56.50	0	0.00	56.90	1	2,253	0.04%
2024/03/14	1	57.50	0	0.00	57.60	1	2,344	0.04%
2024/03/13	14	58.22	0	0.00	58.40	14	2,361	0.59%
2024/03/11	1	59.10	0	0.00	59.00	1	2,378	0.04%
2024/03/07	2	59.95	0	0.00	60.30	2	2,431	0.08%
2024/03/06	2	61.00	0	0.00	60.90	2	2,561	0.08%
2024/03/05	10	61.30	0	0.00	61.20	10	2,838	0.35%
2024/02/20	0	0.00	16	62.94	62.90	-16	2,896	-0.55%
2024/02/19	1	63.80	0	0.00	63.80	1	2,891	0.03%
2024/02/16	2	62.65	0	0.00	63.30	2	2,896	0.07%
2024/02/15	0	0.00	2	61.50	61.90	-2	2,889	-0.07%
2024/01/26	2	63.20	1	63.50	63.30	1	2,879	0.03%
2024/01/23	2	64.30	0	0.00	64.30	2	2,899	0.07%
2024/01/19	0	0.00	1	63.10	63.00	-1	2,895	-0.03%
2024/01/18	1	62.70	3	62.80	62.70	-2	2,899	-0.07%
2024/01/17	11	63.11	15	65.94	63.10	-4	2,895	-0.14%
2024/01/16	14	64.50	0	0.00	64.80	14	2,802	0.50%
2024/01/11	1	63.20	1	63.00	63.90	0	2,783	0.00%
2024/01/10	0	0.00	1	62.90	62.90	-1	2,804	-0.04%
2024/01/09	1	64.00	0	0.00	63.90	1	2,783	0.04%
2024/01/05	1	65.00	0	0.00	64.70	1	2,770	0.04%
2024/01/04	1	64.80	0	0.00	65.00	1	2,764	0.04%
2024/01/03	1	64.60	0	0.00	65.70	1	2,741	0.04%
2024/01/02	1	67.00	0	0.00	66.60	1	2,686	0.04%
2023/12/28	3	67.73	20	68.40	67.80	-17	2,629	-0.65%
2023/12/27	1	69.40	0	0.00	68.50	1	2,589	0.04%
2023/12/26	0	0.00	1	69.50	69.00	-1	2,568	-0.04%
2023/12/25	10	70.66	0	0.00	69.30	10	2,552	0.39%
2023/12/22	2	69.15	1	69.80	69.60	1	2,486	0.04%
2023/12/19	6	68.35	1	68.30	68.50	5	2,392	0.21%
2023/12/18	0	0.00	1	69.30	69.30	-1	2,342	-0.04%
2023/12/15	18	72.58	5	72.14	69.30	13	2,231	0.58%
2023/12/14	0	0.00	1	70.60	70.30	-1	1,847	-0.05%
2023/12/12	0	0.00	1	69.10	69.00	-1	1,771	-0.06%
2023/12/11	1	68.80	1	70.00	69.00	0	1,776	0.00%
2023/12/08	0	0.00	13	68.72	68.60	-13	1,714	-0.76%
2023/12/07	1	67.10	0	0.00	67.10	1	1,699	0.06%
2023/12/06	0	0.00	6	67.95	67.90	-6	1,696	-0.35%
2023/12/05	1	67.50	2	69.00	68.70	-1	1,673	-0.06%
2023/12/04	11	69.01	1	69.00	68.50	10	1,630	0.61%
2023/12/01	8	71.09	1	70.20	70.20	7	1,573	0.44%
2023/11/30	31	68.83	31	70.25	70.70	0	1,431	0.00%
2023/11/29	1	65.70	0	0.00	65.90	1	1,156	0.09%
2023/11/28	0	0.00	1	63.80	63.80	-1	1,104	-0.09%
2023/11/24	1	64.00	0	0.00	63.90	1	1,137	0.09%
2023/11/20	0	0.00	2	62.55	62.90	-2	1,139	-0.18%
2023/11/17	0	0.00	1	62.10	62.10	-1	1,144	-0.09%
2023/11/13	0	0.00	4	59.90	59.70	-4	1,189	-0.34%
2023/11/10	0	0.00	1	60.00	59.90	-1	1,207	-0.08%
2023/11/09	2	61.30	0	0.00	60.80	2	1,210	0.17%
2023/11/02	0	0.00	6	61.17	61.30	-6	1,476	-0.41%
2023/10/31	0	0.00	1	59.40	59.60	-1	1,525	-0.07%
2023/10/23	1	61.70	0	0.00	61.50	1	1,890	0.05%
2023/10/20	2	61.30	1	61.80	61.80	1	1,961	0.05%
2023/10/18	2	64.00	1	63.30	63.20	1	2,129	0.05%
2023/10/17	0	0.00	1	63.90	63.70	-1	2,201	-0.05%
2023/10/03	1	64.70	0	0.00	64.40	1	5,595	0.02%
2023/09/19	1	66.20	0	0.00	65.80	1	5,784	0.02%
2023/09/18	0	0.00	2	67.35	67.10	-2	5,793	-0.03%
2023/09/15	2	66.10	1	66.40	66.40	1	5,809	0.02%
2023/09/14	1	67.00	0	0.00	67.20	1	5,800	0.02%
2023/09/13	1	65.50	0	0.00	65.80	1	5,789	0.02%
2023/09/11	0	0.00	4	64.60	64.80	-4	5,816	-0.07%
2023/09/06	1	65.20	0	0.00	65.30	1	5,877	0.02%
2023/09/05	0	0.00	10	65.70	65.80	-10	5,961	-0.17%
2023/08/30	1	63.20	0	0.00	64.00	1	6,007	0.02%
2023/08/29	0	0.00	6	61.68	62.70	-6	6,070	-0.10%
2023/08/28	0	0.00	13	61.60	61.60	-13	6,075	-0.21%
2023/08/25	10	62.40	0	0.00	62.20	10	6,093	0.16%
2023/08/24	7	63.21	1	63.80	62.60	6	6,106	0.10%
2023/08/21	1	63.30	1	63.80	62.70	0	6,188	0.00%
2023/08/18	0	0.00	1	63.00	63.10	-1	6,202	-0.02%
2023/08/17	9	64.03	3	62.03	64.40	6	6,202	0.10%
2023/08/11	6	65.65	1	65.22	65.20	5	6,171	0.08%
2023/08/10	26	66.91	0	0.00	66.80	26	6,139	0.42%
2023/08/09	1	70.30	10	70.31	70.30	-9	6,052	-0.15%
2023/08/08	5	71.90	0	0.00	71.80	5	6,001	0.08%
2023/08/04	1	71.60	3	71.33	71.30	-2	6,010	-0.03%
2023/08/01	1	73.30	0	0.00	73.50	1	5,947	0.02%
2023/07/31	3	73.33	0	0.00	72.70	3	5,894	0.05%
2023/07/28	2	74.30	2	74.80	74.80	0	5,830	0.00%
2023/07/27	0	0.00	2	77.75	77.80	-2	5,781	-0.03%
2023/07/24	6	77.60	2	75.20	76.30	4	5,619	0.07%
2023/07/21	2	77.70	2	77.60	77.70	0	5,525	0.00%
2023/07/19	9	79.39	7	78.23	77.60	2	5,426	0.04%
2023/07/18	33	82.41	78	82.23	79.90	-45	5,296	-0.85%
2023/07/17	15	79.84	8	80.00	80.10	7	4,748	0.15%
2023/07/14	1	76.90	4	77.43	78.00	-3	4,388	-0.07%
2023/07/13	1	75.70	4	75.13	75.20	-3	4,225	-0.07%
2023/07/12	73	79.30	42	78.08	76.30	31	4,058	0.76%
2023/07/11	27	77.69	32	77.44	79.00	-5	3,399	-0.15%
2023/07/10	0	0.00	18	71.72	71.90	-18	2,663	-0.68%
2023/07/07	3	68.27	0	0.00	68.00	3	2,516	0.12%
2023/07/06	0	0.00	1	70.00	69.60	-1	2,535	-0.04%
2023/07/05	2	70.55	3	70.37	70.10	-1	2,547	-0.04%
2023/06/29	0	0.00	1.8	69.00	69.00	-1.8	2,671	-0.07%
2023/06/28	2	68.70	0	0.00	68.70	2	2,814	0.07%
2023/06/27	4	70.85	6	70.52	68.90	-2	3,105	-0.06%
2023/06/21	0	0.00	2	69.20	69.30	-2	3,102	-0.06%
2023/06/20	1	67.20	1	68.10	68.20	0	3,213	0.00%
2023/06/19	3.1	68.10	0	0.00	67.80	3.1	3,365	0.09%
2023/06/16	1	69.40	1	68.90	68.90	0	3,404	0.00%
2023/06/15	3	69.57	1	69.80	69.80	2	3,655	0.05%
2023/06/14	0	0.00	1	70.00	70.00	-1	3,677	-0.03%
2023/06/13	10	70.80	0	0.00	70.90	10	3,720	0.27%
2023/06/12	3	71.57	2	71.80	70.80	1	3,760	0.03%
2023/06/09	1	71.00	1	71.10	70.90	0	3,746	0.00%
2023/06/05	1	71.50	1	71.30	71.00	0	4,284	0.00%
2023/06/02	2	70.55	2	70.60	71.00	0	4,565	0.00%
2023/05/31	1	70.00	12	70.03	70.00	-11	4,813	-0.23%
2023/05/30	1	69.50	1	70.20	69.50	0	4,805	0.00%
2023/05/29	0	0.00	3	70.27	70.20	-3	4,800	-0.06%
2023/05/24	0	0.00	1	68.00	68.20	-1	4,776	-0.02%
2023/05/22	0	0.00	1	67.70	67.50	-1	4,775	-0.02%
2023/05/18	0	0.00	2	66.90	66.90	-2	4,852	-0.04%
2023/05/17	1	66.20	0	0.00	66.00	1	4,888	0.02%
2023/05/16	0	0.00	1	65.70	65.80	-1	4,896	-0.02%
2023/05/15	1	64.70	0	0.00	64.70	1	4,903	0.02%
2023/05/12	2	65.35	2	65.05	65.80	0	4,943	0.00%
2023/05/11	2	65.90	1	65.30	65.30	1	4,979	0.02%
2023/05/10	0	0.00	2	66.95	66.70	-2	5,006	-0.04%
2023/05/09	1	65.90	0	0.00	65.00	1	5,044	0.02%
2023/05/08	1	67.10	0	0.00	66.80	1	5,100	0.02%
2023/05/04	1	66.20	0	0.00	66.40	1	5,367	0.02%
2023/05/03	1	66.60	1	66.70	66.70	0	5,474	0.00%
2023/05/02	0	0.00	2	67.00	67.00	-2	5,540	-0.04%
2023/04/21	5	67.68	0	0.00	66.80	5	5,571	0.09%
2023/04/20	3	69.80	1	69.20	69.20	2	5,542	0.04%
2023/04/18	3	72.37	3	72.93	71.60	0	5,527	0.00%
2023/04/17	5	71.50	5	71.46	72.20	0	5,455	0.00%
2023/04/13	4.1	71.05	1	70.70	70.10	3.1	5,323	0.06%
2023/04/12	1	72.30	10	72.46	71.80	-9	5,283	-0.17%
2023/04/11	2	71.65	2	71.95	72.00	0	5,249	0.00%
2023/04/10	6	71.70	1	71.70	71.70	5	5,239	0.10%
2023/04/06	6	72.07	16	71.64	71.70	-10	5,181	-0.19%
2023/03/31	1	71.20	0	0.00	71.30	1	5,147	0.02%
2023/03/30	0	0.00	1	70.80	70.80	-1	5,119	-0.02%
2023/03/29	18	71.42	0	0.00	71.00	18	5,091	0.35%
2023/03/28	17	71.93	17	71.37	70.50	0	4,993	0.00%
2023/03/24	1	69.90	1	70.10	70.00	0	4,711	0.00%
2023/03/23	5	70.16	7	70.16	70.30	-2	4,743	-0.04%
2023/03/22	2	72.25	22	71.75	72.00	-20	4,658	-0.43%
2023/03/21	26	70.97	0	0.00	71.30	26	4,563	0.57%
2023/03/20	6	72.57	9	71.71	71.00	-3	4,701	-0.06%
2023/03/17	0	0.00	6	68.53	68.90	-6	4,435	-0.14%
2023/03/16	2	67.00	1	66.80	67.20	1	4,405	0.02%
2023/03/15	2	69.90	6	69.47	69.00	-4	4,388	-0.09%
2023/03/14	0	0.00	1	68.50	68.10	-1	4,401	-0.02%
2023/03/10	8.1	70.16	6	69.72	69.40	2.1	4,458	0.05%
2023/03/09	0	0.00	1	71.70	71.70	-1	4,608	-0.02%
2023/03/08	9.5	72.85	4	73.33	72.10	5.5	4,625	0.12%
2023/03/07	5	71.82	2	71.70	71.80	3	4,341	0.07%
2023/03/06	2	67.80	31	69.64	70.70	-29	4,092	-0.71%
2023/03/02	0	66.00	0	0.00	65.90	0	3,820	0.00%
2023/03/01	1	66.20	0	0.00	66.30	1	3,827	0.03%
2023/02/24	1	66.80	1	67.50	66.80	0	3,849	0.00%
2023/02/23	3	66.63	1	66.70	66.50	2	3,851	0.05%
2023/02/22	3	66.40	1	66.40	66.20	2	3,873	0.05%
2023/02/21	10	67.70	6	67.60	67.60	4	3,879	0.10%
2023/02/17	10	67.00	10	66.90	66.90	0	3,966	0.00%
2023/02/16	2	66.45	1	67.60	67.70	1	3,962	0.03%
2023/02/15	1	66.40	1	67.60	66.30	0	3,941	0.00%
2023/02/13	1	66.80	0	0.00	66.50	1	3,927	0.03%
2023/02/09	0	0.00	8	68.90	68.50	-8	3,932	-0.20%
2023/02/08	35	68.83	26	68.79	68.70	9	3,918	0.23%
2023/02/07	20	68.40	20	68.90	69.10	0	3,901	0.00%
2023/02/06	31	68.80	20	69.10	68.60	11	3,895	0.28%
2023/02/03	29	68.87	40	69.53	69.10	-11	3,846	-0.29%
2023/02/02	32	67.77	31	67.46	68.10	1	3,694	0.03%
2023/02/01	1.1	67.00	1	68.00	67.10	0.1	3,638	0.00%
2023/01/30	0	0.00	2	64.90	65.30	-2	3,581	-0.06%
2023/01/13	1	61.70	2	61.90	61.80	-1	3,544	-0.03%
2023/01/11	0	0.00	1	63.40	63.50	-1	3,597	-0.03%
2022/12/27	0	0.00	4	60.50	60.40	-4	3,945	-0.10%
2022/12/26	0	0.00	10	59.80	60.00	-10	3,975	-0.25%
2022/12/23	1	60.10	1	60.40	60.40	0	4,039	0.00%
2022/12/22	0.1	61.10	0	0.00	60.60	0.1	4,080	0.00%
2022/12/20	0	0.00	1	63.50	61.20	-1	4,155	-0.02%
2022/12/19	1	64.20	2	63.85	63.90	-1	4,177	-0.02%
2022/12/15	2	66.30	0	0.00	65.40	2	4,215	0.05%
2022/12/14	6	65.00	6	64.60	65.00	0	4,141	0.00%
2022/12/12	3	65.40	1.4	64.74	64.20	1.7	4,051	0.04%
2022/12/07	0.1	62.20	0	0.00	62.10	0.1	3,924	0.00%
2022/12/05	5	64.80	31	64.90	66.00	-26	3,979	-0.65%
2022/12/02	4	65.58	2	66.05	65.70	2	4,065	0.05%
2022/12/01	50.3	65.70	24	65.28	65.60	26.3	4,047	0.65%
2022/11/30	21	62.51	5	61.80	63.10	16	3,926	0.41%
2022/11/29	0	0.00	2	61.30	60.70	-2	3,892	-0.05%
2022/11/28	3	59.60	0	0.00	61.30	3	3,919	0.08%
2022/11/25	4	60.75	4	60.40	60.40	0	4,007	0.00%
2022/11/24	0	0.00	3	59.70	60.70	-3	4,036	-0.07%
2022/11/23	1	59.20	3	59.80	59.20	-2	4,057	-0.05%
2022/11/21	1	60.60	3	61.00	60.30	-2	4,361	-0.05%
2022/11/17	0	0.00	5	61.40	61.50	-5	4,768	-0.10%
2022/11/16	0	0.00	4	60.43	60.40	-4	4,782	-0.08%
2022/11/10	2	57.80	4	57.85	58.10	-2	5,312	-0.04%
2022/11/09	0	0.00	10	58.90	58.70	-10	5,539	-0.18%
2022/11/08	12	58.39	164	58.60	57.30	-152	5,579	-2.72%	大賣/鉅額交易
2022/11/07	0.1	58.40	20	58.70	58.30	-20	5,601	-0.36%
2022/11/04	20	57.84	0	0.00	57.80	20	5,692	0.35%
2022/11/03	1	57.70	1	58.00	58.00	0	5,743	0.00%
2022/11/02	3	57.70	3	57.13	57.20	0	5,835	0.00%
2022/11/01	0	0.00	1	56.00	55.90	-1	5,908	-0.02%
2022/10/27	160	55.23	163	54.35	55.60	-3	6,538	-0.05%	大買/大賣/
2022/10/26	4	53.70	3	53.73	53.80	1	6,519	0.02%
2022/10/25	1	53.20	0	0.00	53.10	1	6,497	0.02%
2022/10/24	0	0.00	2	53.90	53.10	-2	6,523	-0.03%
2022/10/21	2	52.65	1	53.00	52.10	1	6,565	0.02%
2022/10/19	10	53.49	7	53.69	53.20	3	6,675	0.04%
2022/10/18	4	53.60	4	53.20	53.60	0	6,692	0.00%
2022/10/17	1	50.00	1	51.40	52.00	0	6,812	0.00%
2022/10/13	0.1	49.90	1	52.70	49.10	-1	7,058	-0.01%
2022/10/12	2	53.45	2	53.45	53.20	0	7,066	0.00%
2022/10/11	1.1	55.55	4	54.35	54.20	-3	7,092	-0.04%
2022/10/05	4	57.88	11	57.30	57.10	-7	7,199	-0.10%
2022/10/04	0.1	58.70	1	58.80	58.60	-1	7,171	-0.01%
2022/10/03	0	0.00	1	57.60	57.20	-1	7,236	-0.01%
2022/09/30	81	54.32	0	0.00	57.00	81	7,381	1.10%
2022/09/29	5.1	56.22	4	54.95	56.00	1.1	7,404	0.01%
2022/09/27	1	58.80	1	59.00	59.50	0	7,453	0.00%
2022/09/26	2	60.20	20	58.40	57.90	-18	7,571	-0.24%
2022/09/22	1	63.30	0	0.00	64.00	1	7,688	0.01%
2022/09/21	1	64.50	0	0.00	64.40	1	7,686	0.01%
2022/09/20	1	65.30	0	0.00	65.40	1	7,731	0.01%
2022/09/19	1	65.70	0	0.00	65.00	1	7,790	0.01%
2022/09/16	1	65.50	0	0.00	65.50	1	7,829	0.01%
2022/09/15	3	67.33	4	67.30	66.40	-1	7,899	-0.01%
2022/09/14	0.1	66.00	0	0.00	67.40	0.1	7,925	0.00%
2022/09/13	1	67.00	21	68.40	67.00	-20	7,975	-0.25%
2022/09/12	28	67.53	17	68.10	67.80	11	8,102	0.14%
2022/09/08	32	67.45	13	66.00	68.50	19	8,290	0.23%
2022/09/06	5	64.40	0	0.00	63.60	5	8,418	0.06%
2022/09/05	0.1	68.20	3	68.60	67.50	-3	8,364	-0.04%
2022/09/02	7	70.11	2	69.70	69.70	5	8,340	0.06%
2022/09/01	15	71.02	4	69.27	68.90	11	8,309	0.13%
2022/08/31	3.1	69.82	3	69.40	69.90	0.1	8,199	0.00%
2022/08/29	3	68.53	74.2	68.51	68.30	-71.2	8,202	-0.87%
2022/08/26	13	71.70	3	71.50	71.60	10	8,191	0.12%
2022/08/25	9.2	71.41	37	72.02	70.10	-27.8	8,089	-0.34%
2022/08/24	0	0.00	1	68.60	68.10	-1	7,866	-0.01%
2022/08/23	1	68.00	0	0.00	68.20	1	8,076	0.01%
2022/08/22	5	69.38	8	69.28	69.30	-3	8,299	-0.04%
2022/08/19	19	70.12	8	70.45	69.90	11	8,332	0.13%
2022/08/18	35	69.86	4	69.90	70.40	31	8,275	0.37%
2022/08/17	46	72.07	51.2	71.34	71.00	-5.2	8,186	-0.06%
2022/08/16	41	69.56	13	68.34	70.20	28	7,927	0.35%
2022/08/15	60	67.60	0	0.00	67.90	60	7,819	0.77%
2022/08/12	2	66.05	2	65.95	66.20	0	7,855	0.00%
2022/08/11	0.2	67.70	0	0.00	66.30	0.2	7,936	0.00%
2022/08/10	6	67.88	8.2	67.17	66.80	-2.2	8,128	-0.03%
2022/08/09	10.2	67.84	3	67.70	67.40	7.2	8,351	0.09%
2022/08/08	3	65.30	53	66.13	67.30	-50	8,537	-0.59%
2022/08/05	36	67.92	28	67.72	67.60	8	8,520	0.09%
2022/08/04	52	65.31	20	65.81	66.70	32	8,413	0.38%
2022/08/01	3	64.80	53	64.83	64.80	-50	8,563	-0.58%
2022/07/29	2	65.20	2	64.75	65.00	0	8,652	0.00%
2022/07/28	7	63.80	8	65.29	63.80	-1	8,937	-0.01%
2022/07/26	3	63.07	3	63.43	62.60	0	9,027	0.00%
2022/07/25	1	65.00	0	0.00	65.10	1	9,039	0.01%
2022/07/22	5	65.94	10	66.44	65.80	-5	9,176	-0.05%
2022/07/21	21	65.79	80	65.27	66.20	-59	9,223	-0.64%
2022/07/20	37	62.13	8	62.43	62.40	29	9,154	0.32%
2022/07/19	10	60.94	8	61.01	60.90	2	9,272	0.02%
2022/07/18	15	60.03	12	59.76	59.80	3	9,442	0.03%
2022/07/15	7	58.94	6	58.30	59.00	1	9,747	0.01%
2022/07/14	2	58.10	2	55.20	58.30	0	10,055	0.00%
2022/07/13	1	56.40	1	56.90	55.80	0	10,347	0.00%
2022/07/12	0	0.00	50	54.74	54.80	-50	10,689	-0.47%
2022/07/11	3	58.70	3	58.37	58.10	0	10,957	0.00%
2022/07/08	5	59.60	6	57.47	58.00	-1	11,017	-0.01%
2022/07/07	81	53.41	1	53.90	55.80	80	10,898	0.73%
2022/07/05	89	56.16	9	55.56	56.50	80	10,938	0.73%
2022/07/04	1	57.50	1	57.70	56.90	0	10,930	0.00%
2022/06/30	12	63.57	2	63.65	63.00	10	11,036	0.09%
2022/06/29	1	67.60	1	67.30	67.60	0	11,191	0.00%
2022/06/28	9	68.01	9	69.76	68.00	0	11,908	0.00%
2022/06/27	19	69.69	21.4	69.95	70.00	-2.4	13,329	-0.02%
2022/06/24	4.1	67.00	15	67.80	67.00	-10.9	13,453	-0.08%
2022/06/23	12.3	66.61	0	0.00	66.30	12.3	13,603	0.09%
2022/06/22	6	67.17	2	68.10	66.60	4	13,864	0.03%
2022/06/21	0	0.00	1	69.30	69.40	-1	14,058	-0.01%
2022/06/20	19	67.04	16	66.89	66.10	3	14,344	0.02%
2022/06/17	4	68.65	20	70.33	69.10	-16	14,401	-0.11%
2022/06/16	6	75.18	4	75.65	71.60	2	14,233	0.01%
2022/06/14	2	78.15	2	78.65	78.90	0	14,341	0.00%
2022/06/13	1	79.60	0	0.00	79.50	1	14,314	0.01%
2022/06/10	0	0.00	4	80.60	81.80	-4	14,409	-0.03%
2022/06/09	3	81.30	0	0.00	81.50	3	14,480	0.02%
2022/06/08	1	80.80	0	0.00	80.80	1	14,506	0.01%
2022/06/07	3	80.80	3	81.60	81.50	0	14,549	0.00%
2022/06/06	10	81.48	5	81.90	81.40	5	14,548	0.03%
2022/06/02	3	83.53	4	83.10	83.10	-1	14,535	-0.01%
2022/06/01	16	84.68	8	84.86	84.00	8	14,505	0.06%
2022/05/31	5	84.28	6.5	84.17	83.80	-1.5	14,345	-0.01%
2022/05/30	38	82.69	24	83.36	84.50	14	14,193	0.10%
2022/05/27	3	81.20	5	80.56	80.20	-2	13,953	-0.01%
2022/05/26	12	79.64	10	79.98	78.90	2	13,935	0.01%
2022/05/25	3	79.53	3	79.93	80.20	0	13,923	0.00%
2022/05/24	5	79.82	1	79.80	78.70	4	13,997	0.03%
2022/05/23	5	81.48	2	82.80	81.20	3	14,026	0.02%
2022/05/20	33	80.74	34	81.34	81.20	-1	14,123	-0.01%
2022/05/19	5	80.20	30	78.93	81.20	-25	14,577	-0.17%
2022/05/18	17	81.38	7	82.50	81.20	10	14,594	0.07%
2022/05/17	27	80.96	13	81.06	82.40	14	14,434	0.10%
2022/05/16	9	79.20	26	79.65	78.40	-17	14,348	-0.12%
2022/05/13	23	76.76	1.1	76.84	77.20	21.9	14,440	0.15%
2022/05/12	3	77.13	4	76.63	75.50	-1	14,713	-0.01%
2022/05/11	18	76.77	27	76.84	77.10	-9	15,081	-0.06%
2022/05/10	9	74.73	22	74.72	75.50	-13	14,961	-0.09%
2022/05/09	5	78.00	4	78.43	77.10	1	15,062	0.01%
2022/05/06	3	79.93	8	80.69	81.20	-5	15,546	-0.03%
2022/05/05	16	82.21	9	82.13	81.40	7	15,572	0.04%
2022/05/04	9	78.86	10	78.62	78.60	-1	15,326	-0.01%
2022/05/03	1	77.70	0	0.00	77.90	1	15,547	0.01%
2022/04/29	16	77.11	16	77.86	76.10	0	15,578	0.00%
2022/04/28	3	75.00	1	75.60	76.00	2	15,557	0.01%
2022/04/27	14	75.31	1	75.90	76.10	13	15,466	0.08%
2022/04/26	4	77.75	18	77.52	77.00	-14	15,339	-0.09%
2022/04/25	12.5	79.50	2	79.60	78.70	10.5	15,252	0.07%
2022/04/22	13	83.00	9	83.43	82.80	4	15,120	0.03%
2022/04/21	4	82.58	12	82.06	84.60	-8	14,983	-0.05%
2022/04/20	23	80.56	3	80.80	80.80	20	14,855	0.13%
2022/04/19	9	82.63	20	83.30	80.60	-11	14,623	-0.08%
2022/04/18	20	81.90	1	81.60	82.00	19	14,444	0.13%
2022/04/15	22	86.01	9	85.38	85.00	13	14,235	0.09%
2022/04/14	1	91.10	17	90.79	90.80	-16	14,260	-0.11%
2022/04/13	1	94.00	0	0.00	93.80	1	14,192	0.01%
2022/04/12	0	0.00	4	93.90	93.30	-4	14,352	-0.03%
2022/04/11	3	96.00	2	95.60	95.00	1	14,407	0.01%
2022/04/08	1	98.10	0	0.00	98.10	1	14,392	0.01%
2022/04/07	8	99.98	85	99.62	98.00	-77	14,346	-0.54%
2022/04/06	3	99.40	0	0.00	101.50	3	14,168	0.02%
2022/04/01	8	100.18	31	99.58	100.50	-23	14,162	-0.16%
2022/03/31	48	102.77	14	103.14	102.00	34	13,986	0.24%
2022/03/30	130	106.00	72	104.35	105.00	58	13,567	0.43%	大買/
2022/03/29	1	99.00	2	99.85	98.80	-1	12,340	-0.01%
2022/03/28	2	98.30	0	0.00	98.40	2	12,524	0.02%
2022/03/25	12	100.46	1	101.00	99.90	11	12,582	0.09%
2022/03/24	5	97.74	5	98.14	97.80	0	12,322	0.00%
2022/03/23	131	99.88	7	100.17	99.60	124	12,188	1.02%	大買/鉅額交易
2022/03/22	25	101.42	12	103.58	102.50	13	12,003	0.11%
2022/03/21	2	105.00	10	105.30	105.00	-8	11,884	-0.07%
2022/03/18	36	104.61	21	103.26	105.00	15	11,866	0.13%
2022/03/17	7	101.66	2	102.00	102.00	5	11,702	0.04%
2022/03/16	5	96.70	7	97.39	96.30	-2	11,705	-0.02%
2022/03/15	1	97.70	1	96.70	95.00	0	11,863	0.00%
2022/03/14	2	103.00	1	102.50	102.00	1	11,960	0.01%
2022/03/11	2	99.10	3	100.33	101.00	-1	12,395	-0.01%
2022/03/10	9	99.51	8	99.80	99.50	1	12,755	0.01%
2022/03/09	1	97.50	3	96.23	97.70	-2	13,630	-0.01%
2022/03/07	1	98.10	4	98.63	97.30	-3	14,153	-0.02%
2022/03/04	3	102.17	0	0.00	101.50	3	14,469	0.02%
2022/03/03	0	0.00	1	105.00	103.00	-1	14,750	-0.01%
2022/03/01	1	103.50	0	0.00	103.50	1	15,294	0.01%
2022/02/25	0	0.00	3	101.33	100.50	-3	15,771	-0.02%
2022/02/24	13	99.70	1	99.60	99.40	12	16,240	0.07%
2022/02/23	2	103.75	3	102.50	104.00	-1	16,640	-0.01%
2022/02/22	25	103.54	10	103.05	102.50	15	17,811	0.08%
2022/02/21	13.1	108.57	9.2	109.03	106.00	3.9	18,081	0.02%
2022/02/18	16	106.44	7	107.79	109.00	9	17,897	0.05%
2022/02/17	1.6	106.58	0	0.00	107.00	1.6	18,019	0.01%
2022/02/16	8	107.88	4	107.38	107.00	4	18,175	0.02%
2022/02/15	39	106.60	24	108.02	105.00	15	18,300	0.08%
2022/02/14	2	106.00	3	106.17	106.00	-1	18,441	-0.01%
2022/02/11	8	105.44	28	105.36	105.00	-20	18,444	-0.11%
2022/02/10	24	101.19	3	103.00	103.00	21	18,668	0.11%
2022/02/09	4	102.75	6	103.50	103.00	-2	19,384	-0.01%
2022/02/08	4	102.25	4	100.63	102.00	0	19,523	0.00%
2022/02/07	2	93.65	3	94.08	95.00	-1	19,910	-0.01%
2022/01/25	2	92.75	0	0.00	89.50	2	22,423	0.01%
2022/01/24	4	90.33	3	89.50	91.30	1	22,697	0.00%
2022/01/21	0	0.00	3	90.00	88.70	-3	23,536	-0.01%
2022/01/20	0.1	90.50	0	0.00	90.30	0.1	24,081	0.00%
2022/01/19	0	90.60	0	0.00	90.40	0	24,609	0.00%
2022/01/18	8.1	93.26	8	92.85	92.40	0.1	25,087	0.00%
2022/01/17	0	0.00	6	90.53	92.00	-6	25,652	-0.02%
2022/01/14	4	89.38	0.1	90.20	89.30	3.9	26,174	0.02%
2022/01/13	12	93.50	0	0.00	90.60	12	27,169	0.04%
2022/01/12	1	92.70	2	92.80	92.70	-1	27,947	0.00%
2022/01/11	5	95.42	93	94.27	93.70	-88	28,558	-0.31%
2022/01/10	3	98.20	108	97.32	98.60	-105	28,664	-0.37%	大賣/鉅額交易
2022/01/07	10.1	97.07	5	96.88	95.00	5.1	28,617	0.02%
2022/01/06	0	0.00	3	100.83	100.50	-3	28,343	-0.01%
2022/01/05	4	100.75	129	100.68	102.00	-125	28,453	-0.44%	大賣/鉅額交易
2022/01/04	4	103.75	1	107.00	104.00	3	28,502	0.01%
2021/12/29	3	106.50	4	107.63	107.00	-1	28,910	0.00%
2021/12/28	6.1	108.50	6	110.50	108.00	0.1	29,134	0.00%
2021/12/27	0	0.00	20	109.00	109.00	-20	29,185	-0.07%
2021/12/24	31	109.60	69.1	109.97	107.50	-38.1	29,287	-0.13%
2021/12/23	62	111.40	32	110.89	111.50	30	29,125	0.10%
2021/12/22	43	110.01	15	110.20	108.00	28	29,022	0.10%
2021/12/21	19.1	108.57	6	107.92	108.00	13.1	28,709	0.05%
2021/12/20	0	0.00	1	106.00	105.00	-1	28,555	0.00%
2021/12/17	2	106.25	51	105.02	104.50	-49	28,800	-0.17%
2021/12/16	58	108.87	8	107.75	109.00	50	28,899	0.17%
2021/12/15	4	104.25	73	104.78	106.00	-69	28,763	-0.24%
2021/12/14	3	103.50	3	103.00	102.50	0	28,719	0.00%
2021/12/13	0	0.00	1	106.50	106.00	-1	28,701	0.00%
2021/12/10	13	105.85	8	105.81	105.00	5	28,726	0.02%
2021/12/09	7	110.00	164	110.60	109.00	-157	28,660	-0.55%	大賣/鉅額交易
2021/12/08	72	112.05	10	111.85	112.00	62	28,764	0.22%
2021/12/07	48	113.44	207	113.00	110.00	-159	28,852	-0.55%	大賣/鉅額交易
2021/12/06	12	112.75	21.7	111.97	113.00	-9.7	28,486	-0.03%
2021/12/03	194.7	113.83	14	113.43	111.50	180.7	28,344	0.64%	大買/鉅額交易
2021/12/02	12	110.58	63	109.97	107.00	-51	27,818	-0.18%
2021/12/01	7	111.21	2.1	110.74	110.50	4.9	27,901	0.02%
2021/11/30	69	109.70	32	108.56	110.50	37	28,112	0.13%
2021/11/29	7.1	103.85	8	104.25	106.00	-0.9	28,267	0.00%
2021/11/26	4.1	104.74	1	107.50	103.50	3.1	28,113	0.01%
2021/11/25	19	110.58	48	110.30	108.00	-29	27,981	-0.10%
2021/11/24	87	110.44	70	109.45	112.00	17	27,809	0.06%
2021/11/23	54	108.31	52	111.79	106.00	2	27,568	0.01%
2021/11/22	62	112.16	155.9	111.78	108.50	-93.9	27,561	-0.34%	大賣/
2021/11/19	238.9	112.09	191.1	113.09	111.50	47.8	27,864	0.17%	大買/大賣/
2021/11/18	90.1	106.02	49	104.23	106.00	41.1	27,212	0.15%
2021/11/17	12	102.54	15	101.80	102.00	-3	27,315	-0.01%
2021/11/16	5.1	99.18	7	100.07	98.20	-1.9	27,667	-0.01%
2021/11/15	8	100.44	4	100.13	100.50	4	28,029	0.01%
2021/11/12	19	101.92	25	102.08	100.50	-6	28,240	-0.02%
2021/11/11	34	99.88	47.1	100.14	101.00	-13.1	28,331	-0.05%
2021/11/10	17	96.73	18	97.15	97.90	-1	28,092	0.00%
2021/11/09	22.1	97.52	93	96.35	98.00	-71	27,946	-0.25%
2021/11/08	191.4	106.13	102	100.74	99.20	89.4	27,499	0.33%	大買/大賣/
2021/11/05	17	109.71	28.8	109.12	110.00	-11.8	26,953	-0.04%
2021/11/04	36.8	111.74	27.4	112.94	110.00	9.4	26,808	0.04%
2021/11/03	98.4	109.07	65.1	109.50	108.00	33.3	26,125	0.13%
2021/11/02	83.4	116.94	74.1	115.36	111.50	9.4	25,206	0.04%
2021/11/01	52.1	120.97	63.1	122.97	123.50	-11.1	23,823	-0.05%
2021/10/29	50.5	112.14	19.1	112.68	112.50	31.4	23,484	0.13%
2021/10/28	6.6	109.18	68.5	109.85	107.50	-61.9	22,973	-0.27%
2021/10/27	73.4	108.27	6	106.42	107.00	67.4	22,734	0.30%
2021/10/26	65.2	106.56	56.4	107.18	101.50	8.8	22,334	0.04%
2021/10/25	172.4	105.53	93.1	106.29	105.50	79.3	22,136	0.36%	大買/
2021/10/22	4	102.63	13.2	102.17	101.50	-9.2	22,045	-0.04%
2021/10/21	194.2	101.26	145	100.94	100.50	49.2	22,333	0.22%	大買/大賣/
2021/10/20	16.1	97.74	153.4	98.81	96.80	-137.3	22,038	-0.62%	大賣/鉅額交易
2021/10/19	186.4	99.59	41.2	98.93	101.50	145.1	22,139	0.66%	大買/鉅額交易
2021/10/18	35	93.76	35	92.53	92.60	0	21,900	0.00%
2021/10/15	2	92.10	6	92.45	91.40	-4	22,556	-0.02%
2021/10/14	6	89.30	3	89.23	89.00	3	23,483	0.01%
2021/10/13	4	90.53	7	89.03	87.40	-3	23,748	-0.01%
2021/10/12	25	94.53	53	93.83	93.30	-28	24,108	-0.12%
2021/10/08	34.1	93.92	20	91.24	94.00	14.1	24,790	0.06%
2021/10/07	6	89.32	2	89.20	89.50	4	25,392	0.02%
2021/10/06	3	87.30	25	87.00	86.20	-22	25,823	-0.09%
2021/10/05	29	80.60	1	81.60	86.50	28	26,290	0.11%
2021/10/04	1	85.50	10	85.65	81.10	-9	26,522	-0.03%
2021/10/01	15.1	86.22	10.1	83.68	84.10	5	26,890	0.02%
2021/09/30	2	89.30	10	90.19	89.30	-8	27,668	-0.03%
2021/09/29	11	89.98	10	89.29	87.70	1	28,122	0.00%
2021/09/28	19	93.13	12.1	93.55	91.80	6.9	28,938	0.02%
2021/09/27	19	95.41	7	95.07	94.60	12	29,581	0.04%
2021/09/24	28	95.88	42	96.07	95.00	-14	30,007	-0.05%
2021/09/23	12	95.32	15	93.07	95.40	-3	30,217	-0.01%
2021/09/22	14	90.31	4	90.90	90.20	10	30,320	0.03%
2021/09/17	11	92.02	3	91.37	92.30	8	31,093	0.03%
2021/09/16	10	90.42	16	91.63	90.40	-6	31,844	-0.02%
2021/09/15	2	90.82	8.1	90.95	92.30	-6	32,181	-0.02%
2021/09/14	7.1	91.83	14	91.84	91.70	-7	32,862	-0.02%
2021/09/13	22.1	94.17	13	95.48	92.30	9.1	33,164	0.03%
2021/09/10	16	93.65	21	93.61	94.90	-5	33,443	-0.01%
2021/09/09	6.1	91.89	15	92.20	93.90	-9	34,291	-0.03%
2021/09/08	12	91.64	8	91.54	90.50	4	35,196	0.01%
2021/09/07	9	92.39	16.1	92.37	94.30	-7.1	35,488	-0.02%
2021/09/06	57.1	97.28	17	94.91	94.50	40.1	35,198	0.11%
2021/09/03	35	97.50	39	98.45	98.50	-4	34,882	-0.01%
2021/09/02	15.3	103.83	62.3	105.11	100.50	-46.9	34,527	-0.14%
2021/09/01	67.3	110.67	16	109.09	111.00	51.3	34,572	0.15%
2021/08/31	1	107.00	180	108.39	108.50	-179	34,495	-0.52%	大賣/鉅額交易
2021/08/30	21	108.95	28.3	108.69	110.00	-7.3	34,408	-0.02%
2021/08/27	41	107.88	75	106.64	106.50	-34	34,340	-0.10%
2021/08/26	233	112.82	547.1	112.14	111.50	-314.1	34,147	-0.92%	大買/大賣/鉅額交易
2021/08/25	279.1	112.37	37.1	112.99	113.00	242.1	34,077	0.71%	大買/鉅額交易
2021/08/24	236	109.05	230.8	109.72	107.50	5.2	33,308	0.02%	大買/大賣/
2021/08/23	195.8	108.23	336.8	106.77	106.00	-141	32,775	-0.43%	大買/大賣/鉅額交易
2021/08/20	408.8	104.43	22	104.39	105.00	386.8	32,351	1.20%	大買/鉅額交易
2021/08/19	12	100.43	181	99.56	99.00	-169	31,672	-0.53%	大賣/鉅額交易
2021/08/18	150	98.28	24	91.42	100.00	126	31,083	0.41%	大買/鉅額交易
2021/08/17	18	92.68	19.3	95.83	91.00	-1.3	30,700	0.00%
2021/08/16	1	97.90	3	99.00	98.90	-2	30,369	-0.01%
2021/08/13	4.3	99.27	59.6	101.67	97.00	-55.3	30,232	-0.18%
2021/08/12	58.9	101.91	16	99.50	103.00	42.9	30,107	0.14%
2021/08/11	17.7	98.35	18.1	101.34	97.60	-0.4	29,975	0.00%
2021/08/10	72.1	101.42	85	100.77	101.00	-12.9	29,776	-0.04%
2021/08/09	26	101.19	18	105.00	100.50	8	29,579	0.03%
2021/08/06	15.1	105.36	19	104.63	108.50	-3.9	29,399	-0.01%
2021/08/05	15	108.63	97	107.80	108.50	-82	29,282	-0.28%
2021/08/04	20	114.25	136.4	114.95	113.00	-116.4	29,279	-0.40%	大賣/鉅額交易
2021/08/03	102.4	115.49	116.2	114.22	113.50	-13.8	29,284	-0.05%	大買/大賣/
2021/08/02	236.6	109.60	68.4	108.93	111.50	168.1	28,915	0.58%	大買/鉅額交易
2021/07/30	7.7	105.94	45.8	104.36	102.50	-38.2	28,598	-0.13%
2021/07/29	17.8	106.35	12	104.83	107.00	5.8	28,473	0.02%
2021/07/28	22	106.23	13	105.62	104.50	9	28,180	0.03%
2021/07/27	25	118.00	44.7	117.72	114.50	-19.7	27,765	-0.07%
2021/07/26	43.8	116.32	13.2	116.52	115.50	30.7	27,020	0.11%
2021/07/23	40	114.23	55.1	112.70	110.00	-15.1	26,312	-0.06%
2021/07/22	27.8	110.21	18.2	110.62	113.50	9.6	25,352	0.04%
2021/07/21	102.3	110.38	162.1	108.78	103.50	-59.7	25,114	-0.24%	大買/大賣/
2021/07/20	93.7	107.99	71.2	105.07	108.50	22.5	24,422	0.09%
2021/07/19	24.4	101.88	26.2	101.48	100.00	-1.8	23,783	-0.01%
2021/07/16	33.3	101.05	20	101.35	102.50	13.2	24,120	0.05%
2021/07/15	28	98.63	38.9	97.34	100.00	-10.9	24,054	-0.05%
2021/07/14	69.4	99.45	215.4	101.53	98.10	-146	23,919	-0.61%	大賣/鉅額交易
2021/07/13	11.3	111.85	96.1	112.04	109.00	-84.9	23,126	-0.37%
2021/07/12	22.5	103.81	25.1	104.52	105.50	-2.6	22,646	-0.01%
2021/07/09	157	98.51	185.8	94.63	96.00	-28.8	22,042	-0.13%	大買/大賣/
2021/07/08	12	94.83	30.2	94.68	94.80	-18.2	21,711	-0.08%
2021/07/07	164.1	94.87	20.1	95.84	93.60	144	21,344	0.67%	大買/鉅額交易
2021/07/06	23	92.13	76	91.07	92.60	-53	20,611	-0.26%
2021/07/05	110	94.49	22.4	92.01	90.50	87.6	20,264	0.43%	大買/
2021/07/02	27	84.31	21.1	84.44	87.60	5.9	19,651	0.03%
2021/07/01	23.2	81.57	37.4	82.22	79.70	-14.2	19,370	-0.07%
2021/06/30	33.3	83.09	24	84.31	86.20	9.3	19,562	0.05%
2021/06/29	1.4	81.02	11	79.24	78.70	-9.6	19,614	-0.05%
2021/06/28	15	80.81	103.2	80.65	79.60	-88.2	19,407	-0.45%	大賣/
2021/06/25	14.2	79.30	101	80.32	81.80	-86.8	18,838	-0.46%	大賣/
2021/06/24	29	74.48	15	74.44	74.40	14	18,163	0.08%
2021/06/23	77	73.85	57.4	72.00	74.50	19.6	17,792	0.11%
2021/06/22	99	67.96	49.5	68.88	69.90	49.5	17,070	0.29%
2021/06/21	92.5	68.98	204.1	67.92	66.20	-111.6	16,679	-0.67%	大賣/鉅額交易
2021/06/18	23	68.40	30.1	67.82	68.90	-7.1	16,156	-0.04%
2021/06/17	793.1	64.56	57	63.89	65.20	736.1	15,070	4.88%	大買/鉅額交易
2021/06/16	55.5	60.72	67	60.25	61.00	-11.5	14,076	-0.08%
2021/06/15	24	57.78	36	57.49	57.80	-12	13,617	-0.09%
2021/06/11	15	56.53	0	0.00	56.50	15	13,585	0.11%
2021/06/10	19	56.75	11.9	57.18	57.00	7.1	13,668	0.05%
2021/06/09	562.9	56.81	24	56.58	56.50	538.9	13,562	3.97%	大買/鉅額交易
2021/06/08	0	0.00	21	53.94	54.80	-21	13,053	-0.16%
2021/06/07	35	53.08	74	53.36	53.40	-39	13,119	-0.30%
2021/06/04	16	53.04	28	53.63	54.00	-12	13,221	-0.09%
2021/06/03	37	53.09	27	53.82	53.50	10	13,225	0.08%
2021/06/02	70	54.05	267	54.39	52.90	-197	13,253	-1.49%	大賣/鉅額交易
2021/06/01	36	51.69	15	51.83	52.00	21	12,855	0.16%
2021/05/31	30	50.59	27	51.12	51.20	3	12,919	0.02%
2021/05/28	26	49.90	29	50.70	50.60	-3	13,004	-0.02%
2021/05/27	11	48.18	20	48.65	48.35	-9	13,181	-0.07%
2021/05/26	27	48.10	9	48.19	48.40	18	13,217	0.14%
2021/05/25	36	47.28	48	47.85	47.85	-12	13,317	-0.09%
2021/05/24	20	45.88	12	46.66	46.25	8	13,390	0.06%
2021/05/21	20	44.95	29	45.68	46.15	-9	13,538	-0.07%
2021/05/20	66	44.32	73	43.84	43.85	-7	13,616	-0.05%
2021/05/19	29	43.56	25	44.54	45.60	4	13,604	0.03%
2021/05/18	2	43.15	33	43.54	43.55	-31	13,512	-0.23%
2021/05/17	103	41.00	1	43.15	39.60	102	13,515	0.75%	大買/鉅額交易
2021/05/14	108	44.91	51	45.19	43.95	57	13,471	0.42%	大買/
2021/05/13	3	43.43	3	43.98	44.00	0	13,381	0.00%
2021/05/12	12	45.62	3	44.00	43.50	9	13,348	0.07%
2021/05/11	35	47.54	0	0.00	46.60	35	13,217	0.26%
2021/05/10	17	51.96	16	52.16	51.10	1	13,093	0.01%
2021/05/07	0	0.00	24	52.37	53.60	-24	13,597	-0.18%
2021/05/06	53	51.64	1	50.00	50.70	52	13,602	0.38%
2021/05/05	7	52.13	12	52.10	50.90	-5	13,569	-0.04%
2021/05/04	10	52.27	2	52.10	52.40	8	13,623	0.06%
2021/05/03	9	56.48	34	56.42	55.50	-25	13,697	-0.18%
2021/04/29	13.1	59.16	52	59.84	59.00	-38.9	13,737	-0.28%
2021/04/28	26	61.17	2	61.30	60.50	24	13,804	0.17%
2021/04/27	79	61.45	283	60.32	60.20	-204	13,935	-1.46%	大賣/鉅額交易
2021/04/26	39	62.85	46	62.77	62.70	-7	13,805	-0.05%
2021/04/23	42	61.96	46	62.41	62.40	-4	13,876	-0.03%
2021/04/22	437	63.28	72	63.01	60.50	365	13,695	2.67%	大買/鉅額交易
2021/04/21	64	60.39	32	60.88	61.70	32	13,209	0.24%
2021/04/20	226.4	59.57	59.1	60.28	59.50	167.4	12,870	1.30%	大買/鉅額交易
2021/04/19	1	55.60	18	56.78	56.70	-17	12,514	-0.14%
2021/04/16	18.6	55.86	9	55.89	56.00	9.6	12,781	0.07%
2021/04/15	1	55.30	3	55.30	55.40	-2	12,871	-0.02%
2021/04/14	12	54.87	1	55.50	55.40	11	12,979	0.08%
2021/04/13	39	57.46	66	56.76	55.80	-27	13,158	-0.21%
2021/04/12	10.5	57.62	66	57.82	57.10	-55.5	13,235	-0.42%
2021/04/09	53.1	59.20	171.4	58.87	58.60	-118.3	13,439	-0.88%	大賣/鉅額交易
2021/04/08	72.6	60.39	95	60.36	60.70	-22.4	14,110	-0.16%
2021/04/07	92.5	59.02	47	59.09	59.60	45.5	14,202	0.32%
2021/04/06	101	57.25	83	57.87	59.60	18	14,068	0.13%	大買/
2021/04/01	114	54.81	42	55.77	54.50	72	13,793	0.52%	大買/
2021/03/31	18	53.87	10	53.50	53.50	8	14,143	0.06%
2021/03/30	96	54.57	25	54.30	54.00	71	15,208	0.47%
2021/03/29	88	54.73	3	54.37	54.60	85	16,146	0.53%
2021/03/26	0	0.00	14	52.57	53.70	-14	16,282	-0.09%
2021/03/25	6	52.35	13	52.42	52.20	-7	16,368	-0.04%
2021/03/24	1	53.60	17	53.41	53.70	-16	16,465	-0.10%
2021/03/23	5	53.36	11	53.69	53.00	-6	16,589	-0.04%
2021/03/22	32	54.78	3	55.33	54.40	29	16,726	0.17%
2021/03/19	10	54.60	92	54.50	54.60	-82	16,967	-0.48%
2021/03/18	1	54.40	7.1	55.10	54.20	-6.1	17,189	-0.04%
2021/03/17	2.1	54.35	19	54.30	54.20	-16.9	17,384	-0.10%
2021/03/16	14	54.15	34	54.15	53.80	-20	17,675	-0.11%
2021/03/15	74	53.99	19	53.31	54.10	55	18,108	0.30%
2021/03/12	2	52.90	34	52.81	53.10	-32	18,159	-0.18%
2021/03/11	18	52.68	9	52.39	52.90	9	18,251	0.05%
2021/03/10	6	51.12	6.3	51.59	51.40	-0.3	18,268	0.00%
2021/03/09	4	48.56	2	48.90	48.70	2	18,249	0.01%
2021/03/08	24	50.69	124.2	50.40	49.65	-100.2	18,577	-0.54%	大賣/
2021/03/05	9	51.77	5	51.60	51.30	4	18,928	0.02%
2021/03/04	88	52.83	65	51.64	51.60	23	19,241	0.12%
2021/03/03	55	54.05	32.5	53.81	54.10	22.5	19,614	0.11%
2021/03/02	54.5	55.26	41	55.00	53.90	13.5	19,881	0.07%
2021/02/26	13	54.20	3	54.63	54.00	10	20,047	0.05%
2021/02/25	12	55.09	0.6	55.00	54.60	11.4	21,355	0.05%
2021/02/24	30.1	55.25	21	55.52	55.00	9.1	22,443	0.04%
2021/02/23	39.6	54.94	12	55.36	55.00	27.6	22,545	0.12%
2021/02/22	56.2	54.88	9	54.92	54.40	47.2	22,470	0.21%
2021/02/19	7	52.77	8	52.83	53.10	-1	22,464	0.00%
2021/02/18	18	52.26	33	52.19	52.40	-15	22,985	-0.07%
2021/02/17	14.3	51.50	8	51.34	51.80	6.3	23,384	0.03%
2021/02/05	5	48.98	0	0.00	48.90	5	23,516	0.02%
2021/02/04	5	49.80	12	49.50	49.35	-7	24,050	-0.03%
2021/02/03	15	50.71	2	50.90	50.60	13	24,582	0.05%
2021/02/02	6	50.05	17	49.94	50.00	-11	24,837	-0.04%
2021/02/01	15	49.04	3	49.30	49.00	12	24,991	0.05%
2021/01/29	36	53.83	36.2	53.60	50.50	-0.2	24,939	0.00%
2021/01/28	4	51.18	2	51.50	51.20	2	24,472	0.01%
2021/01/27	2	51.90	2	52.50	52.50	0	24,442	0.00%
2021/01/26	10	52.76	2.1	53.49	52.00	7.9	24,460	0.03%
2021/01/25	37.3	54.09	11	53.47	53.30	26.3	24,404	0.11%
2021/01/22	6	51.13	3	51.37	51.60	3	24,222	0.01%
2021/01/21	9	51.79	3	52.20	51.00	6	24,138	0.02%
2021/01/20	5	52.06	60	52.37	51.70	-55	24,060	-0.23%
2021/01/19	19	55.06	18.2	55.29	54.80	0.8	23,846	0.00%
2021/01/18	31	55.18	17	54.78	55.50	14	23,821	0.06%
2021/01/15	24.2	54.59	48	54.10	54.00	-23.8	23,598	-0.10%
2021/01/14	36	54.09	44	54.20	53.90	-8	23,431	-0.03%
2021/01/13	24	55.21	12	55.13	55.30	12	23,327	0.05%
2021/01/12	56	55.95	113	55.83	55.30	-57	23,246	-0.25%	大賣/
2021/01/11	95	56.41	8	55.85	56.50	87	22,867	0.38%
2021/01/08	14	53.83	22	54.00	53.50	-8	22,833	-0.04%
2021/01/07	57	53.55	69	53.70	53.20	-12	23,230	-0.05%
2021/01/06	112	53.27	93	52.91	53.00	19	23,313	0.08%	大買/
2021/01/05	40	54.12	51	54.22	54.70	-11	23,142	-0.05%
2021/01/04	19	55.15	59	57.37	54.70	-40	23,109	-0.17%
2020/12/31	119	54.06	225	54.80	54.10	-106	23,051	-0.46%	大買/大賣/鉅額交易
2020/12/30	44	52.01	72	53.41	51.80	-28	22,367	-0.13%
2020/12/29	98	51.25	88	52.12	52.80	10	22,044	0.05%
2020/12/28	229	51.81	123.5	52.12	51.60	105.5	21,821	0.48%	大買/大賣/鉅額交易
2020/12/25	149	51.42	220	51.32	51.00	-71	21,429	-0.33%	大買/大賣/
2020/12/24	228	49.97	97	49.43	50.60	131	20,612	0.64%	大買/鉅額交易
2020/12/23	46	46.85	55	47.27	46.90	-9	19,511	-0.05%
2020/12/22	29	45.69	45	44.80	43.60	-16	18,595	-0.09%
2020/12/21	4	43.16	8	44.33	44.60	-4	18,505	-0.02%
2020/12/18	22	44.68	5	43.95	44.00	17	18,713	0.09%
2020/12/17	9	44.58	11	45.18	45.25	-2	18,690	-0.01%
2020/12/16	18	44.52	9	44.45	44.75	9	18,660	0.05%
2020/12/15	18	43.41	124	43.86	42.70	-106	18,800	-0.56%	大賣/鉅額交易
2020/12/14	9.5	45.94	6	45.84	45.10	3.5	19,025	0.02%
2020/12/11	7	44.77	258	44.64	44.10	-251	18,840	-1.33%	大賣/鉅額交易
2020/12/10	103	46.78	116	45.98	45.80	-13	18,653	-0.07%	大買/大賣/
2020/12/09	326	46.82	56.1	46.36	45.95	269.9	18,353	1.47%	大買/鉅額交易
2020/12/08	21	44.88	61	44.62	44.95	-40	17,978	-0.22%
2020/12/07	33	44.83	91	44.21	44.30	-58	17,988	-0.32%
2020/12/04	26	44.96	38	44.38	44.30	-12	17,926	-0.07%
2020/12/03	35	44.49	38	45.07	44.35	-3	17,860	-0.02%
2020/12/02	16	45.41	97	45.42	44.70	-81	17,857	-0.45%
2020/12/01	115.6	45.20	157	43.68	45.80	-41.4	17,637	-0.23%	大買/大賣/
2020/11/30	50	44.61	24	45.06	44.60	26	17,461	0.15%
2020/11/27	91	44.23	141	43.69	45.15	-50	17,327	-0.29%	大賣/
2020/11/26	79	43.43	138.1	43.86	43.65	-59.1	17,355	-0.34%	大賣/
2020/11/25	238	42.71	281	43.53	42.40	-43	17,154	-0.25%	大買/大賣/
2020/11/24	332	44.33	130	44.46	43.20	202	17,057	1.18%	大買/大賣/鉅額交易
2020/11/23	145	43.47	141	41.85	44.40	4	16,399	0.02%	大買/大賣/
2020/11/20	37	40.24	8	40.33	40.40	29	16,776	0.17%
2020/11/19	21	39.72	60	39.05	39.00	-39	16,927	-0.23%
2020/11/18	11	40.11	9	39.82	39.55	2	17,618	0.01%
2020/11/17	88	40.49	87	40.23	39.50	1	18,922	0.01%
2020/11/16	205.5	39.65	39	39.42	41.35	166.5	21,270	0.78%	大買/鉅額交易
2020/11/13	15.2	38.74	55	38.73	38.70	-39.8	21,508	-0.19%
2020/11/12	150	39.05	135	38.39	38.15	15	21,713	0.07%	大買/大賣/
2020/11/11	29	39.77	45	40.39	40.35	-16	21,395	-0.07%
2020/11/10	179.5	38.98	53	39.05	38.05	126.5	20,909	0.60%	大買/鉅額交易
2020/11/09	2.5	38.88	2	38.65	39.00	0.5	20,791	0.00%
2020/11/06	34	38.05	0	0.00	37.65	34	20,707	0.16%
2020/11/05	2	37.65	150	38.03	37.90	-148	20,769	-0.71%	大賣/鉅額交易
2020/11/04	3	36.72	0	0.00	37.00	3	20,901	0.01%
2020/11/03	2	35.85	34	36.84	36.90	-32	21,491	-0.15%
2020/11/02	10	35.50	6	35.28	35.30	4	22,085	0.02%
2020/10/30	1	36.65	0	0.00	36.05	1	22,205	0.00%
2020/10/29	61	36.54	10	36.21	37.20	51	22,509	0.23%
2020/10/28	20	37.90	2	38.20	37.55	18	22,554	0.08%
2020/10/27	20	38.40	0	0.00	38.45	20	22,538	0.09%
2020/10/26	3.5	38.46	41	38.59	38.10	-37.5	22,623	-0.17%
2020/10/23	0	0.00	4	38.19	38.15	-4	22,541	-0.02%
2020/10/22	22	37.74	2	37.68	37.80	20	22,637	0.09%
2020/10/21	12	37.52	1	37.55	37.40	11	22,620	0.05%
2020/10/20	10	37.45	103	36.89	36.75	-93	22,601	-0.41%	大賣/
2020/10/19	11	37.30	0	0.00	37.15	11	22,594	0.05%
2020/10/16	64	37.64	193	38.04	36.80	-129	22,574	-0.57%	大賣/鉅額交易
2020/10/15	216	39.43	146	39.28	39.00	70	22,229	0.31%	大買/大賣/
2020/10/14	128	39.04	75	39.01	38.70	53	21,642	0.24%	大買/
2020/10/13	45	38.40	12	38.78	38.30	33	21,478	0.15%
2020/10/12	127	38.74	60	38.19	38.30	67	21,336	0.31%	大買/
2020/10/08	86	38.28	70	38.13	37.95	16	21,233	0.08%
2020/10/07	2	38.28	9	38.08	38.40	-7	21,039	-0.03%
2020/10/06	0	0.00	37	37.44	37.45	-37	20,941	-0.18%
2020/10/05	160	37.00	21	36.75	36.90	139	21,030	0.66%	大買/鉅額交易
2020/09/30	1	35.70	0	0.00	36.30	1	21,064	0.00%
2020/09/29	10	36.05	5	36.04	35.75	5	21,134	0.02%
2020/09/28	2	35.43	7	35.56	35.45	-5	21,083	-0.02%
2020/09/25	5	34.91	7	36.07	34.95	-2	21,098	-0.01%
2020/09/24	10	36.18	62	36.39	35.30	-52	21,089	-0.25%
2020/09/23	12	38.06	5	37.67	37.10	7	21,179	0.03%
2020/09/22	12	37.88	25	37.67	37.05	-13	20,890	-0.06%
2020/09/21	31	37.55	22	37.35	37.40	9	20,794	0.04%
2020/09/18	57	38.32	102	38.15	37.60	-45	20,814	-0.22%	大賣/
2020/09/17	66	37.93	114	37.92	38.20	-48	20,556	-0.23%	大賣/
2020/09/16	52	36.69	13	36.42	36.40	39	20,061	0.19%
2020/09/15	7	36.43	12	36.24	35.90	-5	19,992	-0.03%
2020/09/14	10	35.57	0	0.00	36.10	10	20,063	0.05%
2020/09/11	10	35.55	3	35.23	34.65	7	20,003	0.03%
2020/09/10	82.3	37.04	13	36.90	36.20	69.3	19,836	0.35%
2020/09/09	17	35.96	24	35.70	36.40	-7	19,777	-0.04%
2020/09/08	50	36.14	2	36.35	35.90	48	19,786	0.24%
2020/09/07	8.3	36.30	4	36.15	35.70	4.3	19,811	0.02%
2020/09/04	22.3	36.79	25	36.71	36.75	-2.8	19,837	-0.01%
2020/09/03	15	38.27	16	38.08	37.40	-1	19,855	-0.01%
2020/09/02	16.1	38.00	63	37.86	38.00	-46.9	19,694	-0.24%
2020/09/01	83.3	38.07	33	38.21	38.55	50.3	19,779	0.25%
2020/08/31	20	37.06	34	36.55	36.70	-14	19,408	-0.07%
2020/08/28	0	0.00	12	37.87	37.40	-12	19,647	-0.06%
2020/08/27	42	37.68	48	37.81	37.35	-6	20,272	-0.03%
2020/08/26	42	39.78	81	39.79	38.40	-39	19,892	-0.20%
2020/08/25	51.6	38.25	2	38.45	38.40	49.6	18,326	0.27%
2020/08/24	40	38.00	15	38.50	39.00	25	17,887	0.14%
2020/08/21	53	38.50	72	38.39	37.95	-19	17,062	-0.11%
2020/08/20	172	37.77	245	37.56	38.75	-73	15,582	-0.47%	大買/大賣/
2020/08/19	9	35.90	211	35.88	36.85	-202	12,641	-1.60%	大賣/鉅額交易
2020/08/18	135	32.79	87	32.82	33.50	48	11,930	0.40%	大買/
2020/08/17	19	31.85	88	31.03	32.00	-69	11,501	-0.60%
2020/08/14	94.5	30.32	8	30.53	30.45	86.5	11,271	0.77%
2020/08/13	20.5	30.47	55	30.70	30.05	-34.5	11,222	-0.31%
2020/08/12	30	29.73	125	29.81	29.90	-95	11,049	-0.86%	大賣/
2020/08/11	129	30.32	4	29.94	29.80	125	10,944	1.14%	大買/鉅額交易
2020/08/10	18	31.32	52	31.21	30.40	-34	10,915	-0.31%
2020/08/07	99	32.08	40	32.22	32.40	59	10,682	0.55%
2020/08/06	137	31.08	178	31.55	32.65	-41	10,058	-0.41%	大買/大賣/
2020/08/05	124	29.87	23	29.98	29.70	101	9,412	1.07%	大買/鉅額交易
2020/08/04	97	29.92	37	29.69	28.80	60	9,278	0.65%
2020/08/03	44	29.88	2	30.03	29.70	42	8,947	0.47%
2020/07/31	59	29.31	4	29.63	29.35	55	8,858	0.62%
2020/07/30	55	29.33	13	28.91	29.55	42	8,845	0.47%
2020/07/29	0	0.00	10	27.70	28.40	-10	8,775	-0.11%
2020/07/28	2	28.83	10	27.70	27.40	-8	8,775	-0.09%
2020/07/27	0	0.00	10	28.00	28.55	-10	8,632	-0.12%
2020/07/24	0.5	27.95	2	27.90	27.95	-1.5	8,703	-0.02%
2020/07/23	8.5	28.83	11	28.86	28.55	-2.5	8,690	-0.03%
2020/07/22	3	28.48	0	0.00	28.45	3	8,692	0.03%
2020/07/21	0.5	27.75	5	27.90	27.85	-4.5	8,790	-0.05%
2020/07/20	0	0.00	6	26.63	26.90	-6	9,037	-0.07%
2020/07/16	0.5	28.00	0	0.00	28.05	0.5	9,131	0.00%
2020/07/15	5	29.29	10	29.25	28.65	-5	9,100	-0.05%
2020/07/14	29	30.26	24	29.69	29.35	5	9,016	0.06%
2020/07/13	8	29.79	14	29.44	30.15	-6	8,848	-0.07%
2020/07/10	2	29.30	5	29.69	28.95	-3	8,720	-0.03%
2020/07/09	0.5	29.50	7	29.63	29.70	-6.5	8,548	-0.08%
2020/07/08	30	29.43	2	29.55	29.45	28	8,462	0.33%
2020/07/07	0.5	29.05	1	29.40	29.15	-0.5	8,344	-0.01%
2020/07/06	4	29.16	2	29.13	29.20	2	8,298	0.02%
2020/07/03	12	29.03	15	29.69	29.10	-3	8,235	-0.04%
2020/07/02	13	29.85	5	29.55	29.80	8	8,010	0.10%
2020/07/01	1	28.40	0	0.00	28.50	1	7,748	0.01%
2020/06/30	11	28.10	2	28.30	28.30	9	7,703	0.12%
2020/06/29	3.5	27.84	20	27.90	27.85	-16.5	7,753	-0.21%
2020/06/24	4	28.95	2	29.08	29.20	2	7,613	0.03%
2020/06/23	1.7	28.18	0	0.00	28.15	1.7	7,535	0.02%
2020/06/22	1	28.75	1	28.85	28.60	0	7,503	0.00%
2020/06/19	34.8	29.53	1	29.20	28.30	33.8	7,478	0.45%
2020/06/18	0	28.65	0	0.00	28.80	0	7,303	0.00%
2020/06/17	0	0.00	10	28.55	28.60	-10	7,261	-0.14%
2020/06/16	1	28.45	0	0.00	28.35	1	7,218	0.01%
2020/06/15	22	29.25	111	28.18	28.05	-89	7,204	-1.24%	大賣/
2020/06/12	1	29.70	3	29.57	29.65	-2	7,134	-0.03%
2020/06/11	19.5	29.93	49	29.37	29.20	-29.5	7,085	-0.42%
2020/06/10	0.5	29.50	1	29.50	30.00	-0.5	6,942	-0.01%
2020/06/09	16.6	28.34	77	28.30	28.30	-60.4	6,772	-0.89%
2020/06/08	10	29.68	1	30.30	29.10	9	6,677	0.13%
2020/06/05	5.5	29.13	14.7	29.19	29.10	-9.2	6,346	-0.14%
2020/06/04	64	29.27	31	29.13	29.30	33	6,172	0.53%
2020/06/03	295	28.78	223	28.10	28.95	72	5,701	1.26%	大買/大賣/
2020/06/02	129	26.99	55	26.75	27.00	74	4,644	1.59%	大買/
2020/06/01	0	0.00	44	24.73	24.60	-44	4,304	-1.02%
2020/05/29	6.5	24.29	1	24.10	23.70	5.5	4,277	0.13%
2020/05/28	36.5	24.60	5	24.47	24.50	31.5	4,262	0.74%
2020/05/27	3	24.78	0	0.00	24.80	3	4,245	0.07%
2020/05/26	0	0.00	1	24.10	24.15	-1	4,214	-0.02%
2020/05/22	0	0.00	10	24.16	23.95	-10	4,188	-0.24%
2020/05/21	0.5	24.50	10	24.70	24.60	-9.5	4,164	-0.23%
2020/05/20	11	24.12	1	24.20	24.05	10	4,110	0.24%
2020/05/19	15	23.73	0	0.00	23.80	15	4,052	0.37%
2020/05/18	0	0.00	1	23.10	23.00	-1	3,999	-0.03%
2020/05/15	2.5	23.31	0	0.00	23.25	2.5	3,969	0.06%
2020/05/14	1.5	24.37	0	0.00	24.20	1.5	3,846	0.04%
2020/05/13	0.5	24.85	2	24.80	25.00	-1.5	3,803	-0.04%
2020/05/12	1.5	25.05	0	0.00	25.10	1.5	3,793	0.04%
2020/05/08	0.5	24.85	0	0.00	24.90	0.5	3,709	0.01%
2020/05/07	3.1	24.87	0	0.00	24.95	3.1	3,674	0.08%
2020/05/06	0	0.00	31	24.67	25.05	-31	3,624	-0.86%
2020/05/05	1	24.90	2	24.98	25.40	-1	3,573	-0.03%
2020/04/30	30	24.67	1	24.65	24.55	29	3,499	0.83%
2020/04/29	1	25.05	10	24.53	24.40	-9	3,496	-0.26%
2020/04/28	24	24.07	18	24.12	24.15	6	3,405	0.18%
2020/04/27	1	23.70	0	0.00	23.85	1	3,390	0.03%
2020/04/24	1	24.15	0	0.00	23.70	1	3,331	0.03%
2020/04/23	5	24.16	1	23.95	24.05	4	3,179	0.13%
2020/04/09	3	20.50	3	20.10	20.00	0	2,796	0.00%
2020/03/31	1	19.00	1	19.50	19.15	0	2,982	0.00%
2020/03/27	2	18.75	2	18.40	17.95	0	2,943	0.00%
2020/03/25	0	0.00	10	18.25	18.25	-10	3,134	-0.32%
2020/03/18	10	15.30	0	0.00	15.20	10	2,956	0.34%
2020/03/09	1	24.55	0	0.00	24.05	1	2,601	0.04%
2020/03/04	0	0.00	1	25.40	25.65	-1	2,653	-0.04%
2020/02/13	0	0.00	1	25.25	24.65	-1	2,571	-0.04%
2020/02/10	0	0.00	4	23.55	24.15	-4	2,540	-0.16%
2020/02/04	0	0.00	1	22.50	23.15	-1	2,556	-0.04%
2020/02/03	0	0.00	1	21.75	22.20	-1	2,673	-0.04%
2020/01/30	1	24.85	0	0.00	24.65	1	2,631	0.04%
2020/01/15	0	0.00	1	27.75	27.85	-1	2,687	-0.04%
2020/01/14	1	27.25	0	0.00	27.10	1	2,655	0.04%
2020/01/13	0	0.00	1	26.90	26.95	-1	2,650	-0.04%
2020/01/09	0	0.00	3.1	26.80	26.85	-3.1	2,658	-0.11%
2020/01/07	1	27.65	0	0.00	27.50	1	2,827	0.04%
2020/01/03	0	0.00	2	28.28	28.25	-2	2,842	-0.07%
2019/12/30	1	28.40	1	28.00	28.00	0	2,797	0.00%
2019/12/27	7	28.31	3	28.35	28.35	4	2,757	0.15%
2019/12/26	5	28.18	2	28.25	28.30	3	2,692	0.11%
2019/12/25	4	27.81	15	27.36	27.80	-11	2,500	-0.44%
2019/12/24	11	26.85	0	0.00	26.55	11	2,413	0.46%
2019/12/23	2	27.03	72	27.17	26.90	-70	2,423	-2.89%
2019/12/20	101	27.72	32	28.00	27.50	69	2,391	2.89%	大買/
2019/12/18	0	0.00	1	26.50	26.65	-1	2,210	-0.05%
2019/12/16	0	0.00	1	26.40	26.50	-1	2,290	-0.04%
2019/12/10	1	25.80	0	0.00	25.65	1	2,822	0.04%
2019/12/04	0	0.00	3	25.83	25.90	-3	3,421	-0.09%
2019/12/03	0	0.00	2	25.50	25.35	-2	3,454	-0.06%
2019/12/02	1	25.35	0	0.00	25.35	1	3,517	0.03%
2019/11/29	0	0.00	2	26.28	26.15	-2	3,555	-0.06%
2019/11/28	1	27.10	0	0.00	27.10	1	3,565	0.03%
2019/11/26	0	0.00	4	27.03	27.10	-4	3,792	-0.11%
2019/11/20	0.4	26.80	0	0.00	26.85	0.4	4,079	0.01%
2019/11/12	1	26.80	0	0.00	26.90	1	4,493	0.02%
2019/11/07	1	27.25	0	0.00	27.45	1	4,558	0.02%
2019/11/06	1	27.20	0	0.00	27.35	1	4,571	0.02%
2019/11/04	3	27.93	0	0.00	27.80	3	4,603	0.07%
2019/10/31	1.2	29.16	1	30.15	28.70	0.2	4,584	0.00%
2019/10/30	1	28.80	1	28.95	29.00	0	4,501	0.00%
2019/10/29	0	0.00	2	28.78	28.40	-2	4,579	-0.04%
2019/10/25	1	28.60	0	0.00	28.35	1	4,620	0.02%
2019/10/17	0	0.00	1	28.45	28.35	-1	4,729	-0.02%
2019/10/16	3	28.85	2	28.63	28.70	1	4,749	0.02%
2019/10/15	2	28.00	1	28.35	28.30	1	4,662	0.02%
2019/10/14	1	27.45	0	0.00	27.45	1	4,644	0.02%
2019/10/08	2	27.00	0	0.00	26.85	2	5,187	0.04%
2019/10/07	2	27.15	0	0.00	27.25	2	5,396	0.04%
2019/10/02	1	28.25	0	0.00	28.45	1	5,517	0.02%
2019/10/01	0.2	28.90	0	0.00	28.90	0.2	5,508	0.00%
2019/09/27	0	0.00	2.7	29.27	29.15	-2.7	5,527	-0.05%
2019/09/25	0.1	29.75	0	0.00	29.75	0.1	5,529	0.00%
2019/09/24	0	0.00	0.8	30.15	30.15	-0.8	5,526	-0.01%
2019/09/23	0	0.00	4.7	30.70	30.35	-4.7	5,547	-0.08%
2019/09/11	1	28.40	0	0.00	27.65	1	5,550	0.02%
2019/09/09	2	28.53	0	0.00	28.20	2	5,567	0.04%
2019/09/06	24	29.96	23	29.74	28.60	1	5,543	0.02%
2019/09/04	1	28.65	0	0.00	28.70	1	5,121	0.02%
2019/09/03	15	28.89	20	29.16	28.90	-5	5,107	-0.10%
2019/09/02	1	28.20	4	28.45	29.00	-3	4,945	-0.06%
2019/08/30	1	27.70	7	27.90	27.35	-6	4,867	-0.12%
2019/08/28	1	27.75	1	28.20	27.70	0	4,637	0.00%
2019/08/27	6	27.57	1	27.75	27.70	5	4,575	0.11%
2019/08/26	0	0.00	1	26.95	26.90	-1	4,495	-0.02%
2019/08/23	0	0.00	4	27.61	27.45	-4	4,454	-0.09%
2019/08/22	1	27.40	1	27.20	27.05	0	4,329	0.00%
2019/08/21	4	26.76	0	0.00	26.75	4	4,229	0.09%
2019/08/20	0	0.00	14	26.76	26.50	-14	4,192	-0.33%
2019/08/19	1	26.70	1	26.25	26.25	0	4,110	0.00%
2019/08/16	1	26.40	5	26.30	25.80	-4	4,037	-0.10%
2019/08/15	1	26.15	4	25.79	26.15	-3	3,992	-0.08%
2019/08/14	40	25.70	41	25.83	25.70	-1	3,939	-0.03%
2019/08/13	1	26.05	0	0.00	25.75	1	3,863	0.03%
2019/08/05	0	0.00	6	24.04	23.70	-6	3,887	-0.15%
2019/08/01	0	0.00	5	25.40	25.35	-5	3,965	-0.13%
2019/07/31	4	25.43	0	0.00	25.75	4	3,999	0.10%
2019/07/30	1	25.75	0	0.00	25.65	1	4,010	0.02%
2019/07/29	2	26.68	1	26.80	26.35	1	4,035	0.02%
2019/07/26	5	26.80	0	0.00	26.75	5	4,037	0.12%
2019/07/25	5	27.00	0	0.00	27.00	5	4,028	0.12%
2019/07/24	26	26.60	11	26.65	26.65	15	3,979	0.38%
2019/07/19	2	25.78	0	0.00	25.90	2	3,971	0.05%
2019/07/18	1	25.65	0	0.00	25.65	1	3,996	0.03%
2019/07/17	1	26.80	0	0.00	26.70	1	4,010	0.02%
2019/07/11	11	26.80	12	27.17	26.80	-1	4,408	-0.02%
2019/07/10	8	27.20	10	27.01	27.20	-2	4,515	-0.04%
2019/07/09	2	26.90	0	0.00	26.90	2	4,696	0.04%
2019/07/08	2	27.58	2	27.93	27.45	0	5,160	0.00%
2019/07/05	1	26.70	3	27.25	27.00	-2	5,857	-0.03%
2019/07/04	0	0.00	14	26.20	26.75	-14	5,700	-0.25%
2019/07/03	4	25.20	0	0.00	25.20	4	5,573	0.07%
2019/07/02	8	26.20	3	26.57	25.90	5	5,601	0.09%
2019/07/01	1	25.90	0	0.00	26.00	1	5,601	0.02%
2019/06/28	1	25.60	0	0.00	25.30	1	5,626	0.02%
2019/06/25	2	25.60	70	25.64	25.10	-68	5,787	-1.17%
2019/06/24	0	0.00	141	25.52	25.60	-141	5,855	-2.41%	大賣/鉅額交易
2019/06/21	0	0.00	134	25.96	25.55	-134	5,895	-2.27%	大賣/鉅額交易
2019/06/20	343	26.21	3	26.30	26.05	340	5,935	5.73%	大買/鉅額交易
2019/06/18	16	25.30	17	25.96	25.30	-1	6,078	-0.02%
2019/06/17	3	26.05	0	0.00	25.90	3	6,100	0.05%
2019/06/14	5	25.30	5	25.25	25.25	0	6,083	0.00%
2019/06/11	1	25.50	1	25.10	25.30	0	6,380	0.00%
2019/06/05	0	0.00	3	24.70	24.50	-3	6,393	-0.05%
2019/06/03	0	0.00	1	24.75	24.25	-1	6,495	-0.02%
2019/05/31	5	24.81	2	24.78	24.75	3	6,506	0.05%
2019/05/30	0	0.00	1	24.45	24.60	-1	6,532	-0.02%
2019/05/29	1	24.15	0	0.00	24.25	1	6,571	0.02%
2019/05/28	4	24.45	0	0.00	24.70	4	6,676	0.06%
2019/05/24	2	24.30	0	0.00	24.10	2	6,787	0.03%
2019/05/16	1	24.35	0	0.00	24.40	1	7,583	0.01%
2019/05/15	20	24.88	7	24.80	25.05	13	7,709	0.17%
2019/05/14	236	23.54	89	24.30	24.55	147	8,016	1.83%	大買/鉅額交易
2019/05/13	55	23.85	18	24.75	23.30	37	8,253	0.45%
2019/05/10	39	25.24	84	25.18	25.05	-45	8,743	-0.51%
2019/05/09	85	25.45	220	25.81	25.50	-135	8,772	-1.54%	大賣/鉅額交易
2019/05/08	20	26.35	20	26.23	26.35	0	8,782	0.00%
2019/05/07	11	26.88	10	26.80	26.65	1	8,903	0.01%
2019/05/06	0	0.00	30	26.79	26.30	-30	8,994	-0.33%
2019/05/03	21.1	27.60	10	27.45	27.60	11.1	9,300	0.12%
2019/05/02	20	27.35	0	0.00	27.35	20	9,345	0.21%
2019/04/30	10	27.20	10	27.00	27.20	0	9,520	0.00%
2019/04/29	11	26.60	20	26.93	26.60	-9	9,689	-0.09%
2019/04/26	25	27.38	46	27.56	27.30	-21	9,797	-0.21%
2019/04/25	23	28.10	20	28.05	28.10	3	10,130	0.03%
2019/04/24	4	28.35	4	28.75	28.35	0	10,373	0.00%
2019/04/19	1	29.05	0	0.00	28.90	1	10,523	0.01%
2019/04/18	22	28.85	275	28.72	28.65	-253	10,517	-2.41%	大賣/鉅額交易
2019/04/17	1	29.80	70	29.96	29.85	-69	10,458	-0.66%
2019/04/16	80	30.01	1	29.45	30.15	79	10,576	0.75%
2019/04/15	190	29.58	4	29.68	29.25	186	10,637	1.75%	大買/鉅額交易
2019/04/12	106	30.61	41	30.65	29.05	65	10,596	0.61%	大買/
2019/04/11	103	31.11	91	30.54	30.70	12	10,145	0.12%	大買/
2019/04/10	21	28.58	21	28.43	28.55	0	9,180	0.00%
2019/04/09	21	27.94	20	28.20	27.85	1	9,094	0.01%
2019/04/08	3	27.77	210	27.63	27.50	-207	9,061	-2.28%	大賣/鉅額交易
2019/04/03	0	0.00	92	27.73	27.60	-92	9,079	-1.01%
2019/04/02	10	27.50	70	27.46	27.25	-60	9,083	-0.66%
2019/04/01	380	27.57	21	27.43	27.30	359	9,101	3.94%	大買/鉅額交易
2019/03/29	1	26.80	0	0.00	26.65	1	9,054	0.01%
2019/03/28	0	0.00	1	27.05	26.65	-1	9,332	-0.01%
2019/03/26	3	26.13	0	0.00	26.05	3	9,577	0.03%
2019/03/25	50	26.12	40	25.95	26.10	10	9,814	0.10%
2019/03/22	2	27.10	0	0.00	27.15	2	9,900	0.02%
2019/03/21	2	27.50	11	27.25	27.55	-9	10,038	-0.09%
2019/03/20	3	26.57	20	26.55	26.55	-17	10,738	-0.16%
2019/03/19	21	26.70	40	26.56	26.70	-19	10,914	-0.17%
2019/03/18	11	26.77	10	26.15	26.25	1	10,916	0.01%
2019/03/15	20	27.15	0	0.00	27.15	20	10,826	0.18%
2019/03/14	0	0.00	10	28.25	27.70	-10	10,870	-0.09%
2019/03/13	10	28.00	21	28.19	28.00	-11	11,142	-0.10%
2019/03/12	22	27.83	20	28.00	27.70	2	11,336	0.02%
2019/03/11	20	27.33	0	0.00	27.50	20	11,605	0.17%
2019/03/06	0	0.00	1	29.00	28.70	-1	13,509	-0.01%
2019/03/04	1	28.90	1	28.90	29.30	0	13,904	0.00%
2019/02/27	3	28.62	1	29.00	28.75	2	13,919	0.01%
2019/02/26	4	29.79	255	29.66	29.45	-251	13,911	-1.80%	大賣/鉅額交易
2019/02/25	91	30.40	1	30.40	30.25	90	13,990	0.64%
2019/02/22	30	30.55	1	30.55	30.10	29	14,172	0.20%
2019/02/21	2	30.00	5	30.10	30.20	-3	14,153	-0.02%
2019/02/20	5	30.50	1	30.25	30.15	4	14,199	0.03%
2019/02/19	2	30.25	0	0.00	30.15	2	14,224	0.01%
2019/02/18	1	30.30	75	29.94	29.95	-74	14,215	-0.52%
2019/02/15	22	32.45	22	32.02	31.00	0	14,082	0.00%
2019/02/14	8	31.53	1	31.65	31.25	7	13,848	0.05%
2019/02/13	109	31.73	74	31.75	31.35	35	13,838	0.25%	大買/
2019/02/12	36	31.03	28	31.01	31.30	8	13,648	0.06%
2019/02/11	137	30.27	75	30.31	31.15	62	13,564	0.46%	大買/
2019/01/29	3	28.80	41	28.89	28.90	-38	13,385	-0.28%
2019/01/28	40	29.48	7	29.41	29.00	33	13,834	0.24%
2019/01/25	74	28.77	7	28.79	28.75	67	14,039	0.48%
2019/01/24	55	29.13	64	28.81	28.40	-9	14,141	-0.06%
2019/01/23	62	28.14	0	0.00	28.25	62	13,989	0.44%
2019/01/22	3	28.47	62	28.45	28.10	-59	14,086	-0.42%
2019/01/21	69	29.15	1	28.80	28.80	68	13,979	0.49%
2019/01/18	9	28.74	3	28.88	29.05	6	13,906	0.04%
2019/01/17	0	0.00	3	28.72	28.40	-3	13,893	-0.02%
2019/01/16	2	28.03	2	28.48	28.95	0	13,553	0.00%
2019/01/15	10	27.46	17	27.38	27.05	-7	13,306	-0.05%
2019/01/14	0	0.00	1	26.35	26.25	-1	13,137	-0.01%
2019/01/11	10	26.40	14	27.23	26.40	-4	13,213	-0.03%
2019/01/10	31	26.64	10	26.70	26.85	21	13,196	0.16%
2019/01/09	35	27.09	30	26.68	26.40	5	13,169	0.04%
2019/01/08	15	27.12	6	26.90	26.75	9	13,080	0.07%
2019/01/07	0	0.00	32	25.93	26.85	-32	12,900	-0.25%
2019/01/04	30	24.23	50	24.31	24.45	-20	12,832	-0.16%
2019/01/03	2	25.55	3	25.82	25.45	-1	12,756	-0.01%
2018/12/28	0	0.00	30	25.50	25.45	-30	12,985	-0.23%
2018/12/27	11	25.45	1	25.65	25.45	10	13,109	0.08%
2018/12/26	65	25.60	35	25.49	24.95	30	13,064	0.23%
2018/12/25	6	25.62	1	25.35	25.60	5	13,032	0.04%
2018/12/24	4	26.68	0	0.00	26.50	4	12,977	0.03%
2018/12/22	2	26.30	0	0.00	26.25	2	13,007	0.02%
2018/12/21	7	26.51	34	26.52	26.95	-27	13,020	-0.21%
2018/12/20	0	0.00	5	25.65	25.65	-5	12,743	-0.04%
2018/12/19	7	25.45	2	25.30	25.45	5	12,634	0.04%
2018/12/18	16	26.64	38	26.71	26.00	-22	12,559	-0.18%
2018/12/17	10	27.25	12	28.00	27.25	-2	12,402	-0.02%
2018/12/14	14	27.68	15	28.02	27.70	-1	12,378	-0.01%
2018/12/13	12	30.05	14	29.85	28.80	-2	12,204	-0.02%
2018/12/12	0	0.00	6	29.10	29.70	-6	11,430	-0.05%
2018/12/11	1	27.00	1	26.90	27.00	0	11,257	0.00%
2018/12/10	6	26.68	1	26.90	26.70	5	11,295	0.04%
2018/12/07	60	28.36	40	28.08	28.10	20	11,245	0.18%
2018/12/06	41	30.39	33	29.48	27.55	8	11,175	0.07%
2018/12/05	19	30.26	0	0.00	30.25	19	10,997	0.17%
2018/12/04	33	31.39	22	31.75	31.50	11	10,949	0.10%
2018/12/03	38	32.40	31	32.51	31.90	7	10,750	0.07%
2018/11/30	19	28.96	83	29.81	31.25	-64	10,080	-0.63%
2018/11/29	8	27.16	34	27.05	28.45	-26	9,212	-0.28%
2018/11/28	124	26.00	181	25.11	25.90	-57	8,915	-0.64%	大買/大賣/
2018/11/27	156	24.49	36	24.57	24.80	120	8,751	1.37%	大買/鉅額交易
2018/11/26	26	23.86	54	23.60	23.75	-28	8,657	-0.32%
2018/11/23	12	23.90	45	23.62	23.45	-33	8,811	-0.37%
2018/11/22	50	25.89	124	24.91	24.25	-74	9,015	-0.82%	大賣/
2018/11/21	165	26.15	126	25.68	25.55	39	8,951	0.44%	大買/大賣/
2018/11/20	25	25.72	32	25.43	25.75	-7	8,885	-0.08%
2018/11/19	72	25.41	5	25.53	25.65	67	8,898	0.75%
2018/11/16	30	25.40	38	24.67	24.60	-8	9,020	-0.09%
2018/11/15	70	24.49	0	0.00	24.45	70	9,163	0.76%
2018/11/13	0	0.00	0	24.20	24.15	0	9,201	0.00%
2018/11/12	6	24.01	5	24.35	24.10	1	9,232	0.01%
2018/11/09	8	24.46	75	24.12	23.80	-67	9,218	-0.73%
2018/11/08	23	25.18	51	25.42	24.65	-28	9,232	-0.30%
2018/11/07	150	25.05	69	25.77	25.80	81	9,204	0.88%	大買/
2018/11/06	57	26.02	59	24.37	24.30	-2	9,220	-0.02%
2018/11/05	35	26.40	107	26.59	25.75	-72	9,225	-0.78%	大賣/
2018/11/02	135	25.73	94	25.98	26.00	41	8,734	0.47%	大買/
2018/11/01	23	23.15	42	23.85	23.65	-19	8,434	-0.23%
2018/10/31	30	21.50	53	22.06	22.25	-23	8,304	-0.28%
2018/10/30	73	20.82	2	20.73	21.00	71	8,139	0.87%
2018/10/26	2	20.13	0	0.00	20.30	2	8,223	0.02%
2018/10/25	24	21.31	1	20.80	20.75	23	8,232	0.28%
2018/10/22	11	23.89	1	23.85	23.90	10	8,524	0.12%
2018/10/19	12	23.27	27	23.14	23.25	-15	8,669	-0.17%
2018/10/18	5	24.60	10	24.50	24.50	-5	8,841	-0.06%
2018/10/16	46	25.37	86	24.84	24.50	-40	9,063	-0.44%
2018/10/15	40	24.85	1	23.65	24.75	39	9,181	0.42%
2018/10/12	11	23.57	0	0.00	24.05	11	9,501	0.12%
2018/10/11	12	23.18	11	23.25	23.05	1	9,716	0.01%
2018/10/09	10	26.75	20	26.13	25.60	-10	9,883	-0.10%
2018/10/08	17	27.78	16	28.50	26.30	1	9,900	0.01%
2018/10/05	24	30.28	9	28.60	28.60	15	9,810	0.15%
2018/10/04	1	31.60	5	31.80	31.75	-4	9,787	-0.04%
2018/10/03	10	32.05	20	32.18	32.05	-10	9,966	-0.10%
2018/10/02	21	33.80	20	33.38	33.40	1	10,174	0.01%
2018/10/01	0	0.00	10	33.15	33.00	-10	10,261	-0.10%
2018/09/28	10	32.50	0	0.00	32.35	10	10,444	0.10%
2018/09/27	4	33.94	0	0.00	33.30	4	10,643	0.04%
2018/09/26	3	33.65	3	34.50	33.65	0	10,919	0.00%
2018/09/25	61	33.77	43	33.95	33.95	18	11,420	0.16%
2018/09/21	46	32.40	36	32.85	32.85	10	11,721	0.09%
2018/09/20	36	32.01	30	32.69	31.60	6	11,692	0.05%
2018/09/19	5	33.20	10	33.28	33.20	-5	11,730	-0.04%
2018/09/18	2	33.35	33	33.40	33.20	-31	11,875	-0.26%
2018/09/12	3	33.95	3	34.15	33.95	0	12,365	0.00%
2018/09/11	16	34.18	16	33.90	34.10	0	12,775	0.00%
2018/09/10	16	34.71	35	35.96	33.50	-19	12,938	-0.15%
2018/09/07	2	38.00	2	37.50	37.20	0	13,031	0.00%
2018/09/06	27	39.06	0	0.00	38.20	27	13,277	0.20%
2018/09/05	3	39.70	3	40.20	39.70	0	13,695	0.00%
2018/09/04	0	0.00	7	40.58	40.35	-7	14,177	-0.05%
2018/09/03	7	39.55	7	40.40	38.80	0	14,395	0.00%
2018/08/30	2	41.85	2	41.30	41.85	0	14,713	0.00%
2018/08/29	1	40.75	3	41.13	40.90	-2	14,755	-0.01%
2018/08/28	20	39.00	20	39.08	39.00	0	14,992	0.00%
2018/08/27	16	39.41	0	0.00	39.60	16	15,665	0.10%
2018/08/24	26	37.38	30	37.01	38.35	-4	16,260	-0.02%
2018/08/23	26	39.51	343	38.65	37.90	-317	16,866	-1.88%	大賣/鉅額交易
2018/08/22	13	38.90	3	39.35	39.20	10	17,355	0.06%
2018/08/21	27	37.07	0	0.00	37.20	27	17,414	0.16%
2018/08/20	5	36.05	5	35.55	36.05	0	17,824	0.00%
2018/08/17	1	38.70	25	37.40	37.05	-24	18,015	-0.13%
2018/08/15	0	0.00	20	37.97	37.40	-20	18,284	-0.11%
2018/08/14	70	38.29	25	39.26	39.20	45	18,368	0.24%
2018/08/13	12	37.38	39	38.84	37.45	-27	18,516	-0.15%
2018/08/10	16	42.43	39	43.19	41.00	-23	18,671	-0.12%
2018/08/09	2	44.70	2	44.58	44.70	0	18,662	0.00%
2018/08/08	20	46.01	15	44.80	44.60	5	19,369	0.03%
2018/08/07	26	45.43	24	45.30	45.30	2	19,748	0.01%
2018/08/06	0	0.00	9	44.62	44.50	-9	19,966	-0.05%
2018/08/03	14	45.05	3	44.10	45.10	11	20,087	0.05%
2018/08/02	12	44.38	18	44.51	43.25	-6	20,151	-0.03%
2018/08/01	16	47.00	22	46.93	46.35	-6	20,139	-0.03%
2018/07/31	6	46.72	9	46.61	47.00	-3	20,239	-0.01%
2018/07/30	8	47.44	119	47.72	46.45	-111	20,574	-0.54%	大賣/鉅額交易
2018/07/27	42	48.50	7	48.71	48.65	35	20,620	0.17%
2018/07/26	25	47.59	66	46.97	47.65	-41	20,598	-0.20%
2018/07/25	155	46.96	15	46.76	47.10	140	20,590	0.68%	大買/鉅額交易
2018/07/24	183	44.30	163	44.99	44.95	20	20,477	0.10%	大買/大賣/
2018/07/23	9	43.41	4	43.10	43.50	5	20,442	0.02%
2018/07/20	82	45.72	95	43.89	43.50	-13	20,453	-0.06%
2018/07/19	22	45.81	26	45.22	44.80	-4	20,503	-0.02%
2018/07/18	22	46.48	25	49.41	45.85	-3	20,485	-0.01%
2018/07/17	123	51.40	103	50.97	50.90	20	20,276	0.10%	大買/大賣/
2018/07/16	77	49.87	104	50.63	49.65	-27	20,265	-0.13%	大賣/
2018/07/13	16	52.39	41	52.74	52.00	-25	20,283	-0.12%
2018/07/12	9	52.37	34	51.75	52.60	-25	20,531	-0.12%
2018/07/11	6	51.80	2	52.85	51.80	4	20,832	0.02%
2018/07/10	17	52.43	15	54.43	52.40	2	20,859	0.01%
2018/07/09	11	53.98	0	0.00	54.00	11	20,861	0.05%
2018/07/06	19	54.41	27	54.49	55.50	-8	20,896	-0.04%
2018/07/05	0	0.00	66	58.89	57.90	-66	20,969	-0.31%
2018/07/04	50	60.67	68	59.76	59.30	-18	20,875	-0.09%
2018/07/03	117	61.51	105	61.29	61.50	12	20,903	0.06%	大買/大賣/
2018/07/02	16	59.41	38	59.38	59.30	-22	20,719	-0.11%
2018/06/29	10	57.15	4	56.93	57.00	6	20,522	0.03%
2018/06/28	11	56.47	7	56.23	55.80	4	20,679	0.02%
2018/06/27	11	58.88	9	58.48	57.60	2	21,421	0.01%
2018/06/26	5	57.40	0	0.00	57.60	5	21,661	0.02%
2018/06/25	11	56.68	10	58.20	56.70	1	22,331	0.00%
2018/06/22	2	58.60	5	59.52	58.40	-3	22,758	-0.01%
2018/06/21	0	0.00	2	58.40	57.80	-2	22,747	-0.01%
2018/06/20	42	59.17	46	58.50	57.60	-4	22,667	-0.02%
2018/06/19	60	57.01	60	57.76	57.00	0	22,460	0.00%
2018/06/15	100	61.00	100	60.24	59.50	0	22,427	0.00%
2018/06/14	33	60.86	78	60.43	59.60	-45	22,244	-0.20%
2018/06/13	58	60.25	8	60.73	58.70	50	21,992	0.23%
2018/06/12	39	62.28	13	62.18	65.10	26	21,603	0.12%
2018/06/11	8	59.65	12	59.73	60.00	-4	21,153	-0.02%
2018/06/08	78	60.75	19	60.64	59.60	59	21,069	0.28%
2018/06/07	23	60.11	16	61.13	59.80	7	20,875	0.03%
2018/06/06	15	60.89	8	61.68	60.60	7	20,827	0.03%
2018/06/05	49	61.92	174	64.04	60.60	-125	21,042	-0.59%	大賣/鉅額交易
2018/06/04	97	66.21	83	67.60	64.40	14	20,988	0.07%
2018/06/01	409	64.15	39	63.13	66.60	370	20,470	1.81%	大買/鉅額交易
2018/05/31	172	65.55	24	64.03	60.60	148	19,774	0.75%	大買/鉅額交易
2018/05/30	195	60.73	73	60.07	61.20	122	19,175	0.64%	大買/鉅額交易
2018/05/29	37	57.26	25	57.76	57.20	12	18,789	0.06%
2018/05/28	135	57.18	14	55.87	56.70	121	18,734	0.65%	大買/鉅額交易
2018/05/25	19	52.71	23	51.81	53.80	-4	18,330	-0.02%
2018/05/24	12	51.53	29	51.90	51.80	-17	18,130	-0.09%
2018/05/23	1	50.10	48	49.34	50.10	-47	18,104	-0.26%
2018/05/22	11	51.77	22	51.44	50.70	-11	17,897	-0.06%
2018/05/21	68	50.84	131	52.19	50.60	-63	17,741	-0.36%	大賣/
2018/05/18	36	55.48	75	55.80	52.10	-39	17,470	-0.22%
2018/05/17	19	57.65	30	58.63	57.30	-11	17,203	-0.06%
2018/05/16	83	59.96	5	59.24	58.20	78	17,002	0.46%
2018/05/15	44	57.48	7	58.20	59.10	37	16,351	0.23%
2018/05/14	1	53.70	0	0.00	53.80	1	16,107	0.01%
2018/05/11	1	52.60	4	52.30	50.60	-3	15,878	-0.02%
2018/05/10	2	53.10	1	53.40	52.60	1	15,750	0.01%
2018/05/08	6	53.63	170	52.21	51.60	-164	15,544	-1.06%	大賣/鉅額交易
2018/05/07	89	52.99	70	53.16	54.00	19	15,424	0.12%
2018/05/04	89	49.96	124	49.80	51.00	-35	15,013	-0.23%	大賣/
2018/05/03	37	48.99	25	47.88	48.50	12	14,859	0.08%
2018/05/02	175	49.14	115	49.10	48.10	60	15,094	0.40%	大買/大賣/
2018/04/30	19	50.39	0	0.00	50.50	19	15,025	0.13%
2018/04/27	0	0.00	10	47.60	48.65	-10	15,052	-0.07%
2018/04/26	0	0.00	1	47.20	47.80	-1	15,154	-0.01%
2018/04/25	22	47.34	27	47.63	46.90	-5	15,449	-0.03%
2018/04/24	17	48.68	4	44.53	47.75	13	15,601	0.08%
2018/04/23	40	48.38	35	49.09	47.65	5	15,674	0.03%
2018/04/20	12	51.12	12	50.58	50.00	0	16,131	0.00%
2018/04/18	2	48.45	23	48.63	49.05	-21	16,811	-0.12%
2018/04/17	59	48.80	90	49.51	47.55	-31	16,604	-0.19%
2018/04/16	4	53.78	174	54.36	52.70	-170	16,259	-1.05%	大賣/鉅額交易
2018/04/13	198	54.75	1	53.60	54.60	197	16,165	1.22%	大買/鉅額交易
2018/04/12	6	55.70	5	55.70	55.90	1	16,055	0.01%
2018/04/11	12	56.26	27	55.24	57.30	-15	16,235	-0.09%
2018/04/10	3	53.90	1	55.00	52.40	2	16,328	0.01%
2018/04/09	7	55.81	2	57.65	54.00	5	16,599	0.03%
2018/04/03	291	51.64	21	54.74	55.50	270	16,941	1.59%	大買/鉅額交易
2018/04/02	1	51.30	31	50.31	50.60	-30	16,618	-0.18%
2018/03/31	30	50.21	0	0.00	49.80	30	16,814	0.18%
2018/03/30	65	52.91	155	51.73	49.50	-90	16,775	-0.54%	大賣/
2018/03/29	90	47.35	6	46.95	48.35	84	15,886	0.53%
2018/03/28	11	46.17	50	46.83	46.50	-39	15,454	-0.25%
2018/03/27	5	45.56	37	44.08	46.40	-32	14,681	-0.22%
2018/03/26	57	41.36	52	41.67	42.20	5	14,229	0.04%
2018/03/23	38	39.45	90	39.65	39.50	-52	14,181	-0.37%
2018/03/22	63	42.50	35	41.75	41.00	28	14,100	0.20%
2018/03/21	3	41.93	30	41.03	42.00	-27	13,843	-0.20%
2018/03/20	13	40.01	1	40.70	39.75	12	13,608	0.09%
2018/03/19	6	40.24	22	40.38	40.45	-16	13,536	-0.12%
2018/03/16	26	40.10	28	40.41	39.60	-2	13,452	-0.01%
2018/03/15	43	39.67	10	39.65	39.70	33	13,402	0.25%
2018/03/14	15	40.07	84	40.64	40.30	-69	13,392	-0.52%
2018/03/13	31	39.99	9	40.51	39.85	22	13,261	0.17%
2018/03/12	76	40.15	38	40.45	40.20	38	13,267	0.29%
2018/03/09	88	39.71	108	41.04	39.40	-20	13,276	-0.15%	大賣/
2018/03/08	11	40.11	62	39.66	40.65	-51	13,007	-0.39%
2018/03/07	50	38.02	43	39.03	37.80	7	12,640	0.06%
2018/03/06	8	38.03	0	0.00	37.75	8	12,779	0.06%
2018/03/05	29	37.96	19	38.44	37.50	10	13,422	0.07%
2018/03/02	13	39.65	19	38.88	39.10	-6	13,869	-0.04%
2018/03/01	25	38.48	17	38.55	39.40	8	13,587	0.06%
2018/02/27	45	37.56	38	37.86	37.00	7	13,458	0.05%
2018/02/26	20	37.60	9	38.20	37.65	11	13,563	0.08%
2018/02/23	23	37.19	9	38.01	37.65	14	13,544	0.10%
2018/02/22	37	34.99	1	35.60	35.65	36	13,578	0.27%
2018/02/12	61	33.72	21	33.88	33.90	40	13,482	0.30%
2018/02/09	0	0.00	12	30.50	31.85	-12	13,447	-0.09%
2018/02/08	3	33.37	120	34.17	33.20	-117	13,354	-0.88%	大賣/鉅額交易
2018/02/07	32	34.48	10	34.50	34.60	22	13,440	0.16%
2018/02/06	43	33.96	248	33.24	32.35	-205	13,389	-1.53%	大賣/鉅額交易
2018/02/05	11	34.05	10	35.05	35.80	1	13,266	0.01%
2018/02/02	0	0.00	6	36.70	36.30	-6	13,266	-0.05%
2018/02/01	5	36.70	7	36.71	36.60	-2	13,289	-0.02%
2018/01/31	11	36.72	5	37.27	36.45	6	13,308	0.05%
2018/01/30	12	37.39	31	37.27	36.90	-19	13,336	-0.14%
2018/01/26	11	37.92	35	37.71	38.95	-24	13,367	-0.18%
2018/01/25	130	39.35	216	38.91	37.90	-86	13,386	-0.64%	大買/大賣/
2018/01/24	5	39.25	2	38.93	38.70	3	13,297	0.02%
2018/01/23	37	39.08	53	38.98	38.30	-16	13,411	-0.12%
2018/01/22	20	39.99	11	39.41	39.40	9	13,872	0.06%
2018/01/19	8	39.34	19	38.90	39.90	-11	14,166	-0.08%
2018/01/18	7	39.60	25	39.62	38.90	-18	13,806	-0.13%
2018/01/17	63	39.01	69	38.77	39.70	-6	13,511	-0.04%
2018/01/16	218	37.85	262	37.71	38.55	-44	13,081	-0.34%	大買/大賣/
2018/01/15	606	35.83	352	36.63	38.10	254	12,653	2.01%	大買/大賣/鉅額交易
2018/01/12	70	35.15	128	34.85	34.65	-58	11,733	-0.49%	大賣/
2018/01/11	78	34.05	10	33.55	34.10	68	11,646	0.58%
2018/01/10	50	34.56	235	34.07	33.40	-185	11,639	-1.59%	大賣/鉅額交易
2018/01/09	42	34.46	28	33.79	33.95	14	11,694	0.12%
2018/01/08	77	35.53	36	34.89	34.35	41	11,867	0.35%
2018/01/05	102	35.97	128	36.16	36.15	-26	11,897	-0.22%	大買/大賣/
2018/01/04	144	34.98	98	35.03	35.30	46	11,835	0.39%	大買/
2018/01/03	145	33.39	101	33.67	33.55	44	11,730	0.38%	大買/大賣/
2018/01/02	239	32.60	397	32.52	32.40	-158	11,342	-1.39%	大買/大賣/鉅額交易