強茂 (2481)-台新-建北券商分點個股進出

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
58.3
漲跌
▼0.7
漲幅
-1.19%
成交量
941張
產業
上市半導體類股
1265人加入追蹤

立即追蹤
本地時間:13:26(已收盤)

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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/20	0	0.00	3	58.50	59.00	-3	1,415	-0.21%
2024/06/19	1	58.20	1	58.40	58.10	0	1,403	0.00%
2024/06/18	1	58.90	5	59.40	59.40	-4	1,399	-0.29%
2024/06/17	5	59.40	1	59.50	59.50	4	1,415	0.28%
2024/06/14	2	58.80	2	58.50	58.80	0	1,410	0.00%
2024/06/13	2	58.40	4	58.35	58.40	-2	1,422	-0.14%
2024/06/12	3	58.10	3	58.50	58.10	0	1,425	0.00%
2024/06/11	5	58.18	5	58.36	58.30	0	1,441	0.00%
2024/06/06	2	57.40	2	57.40	57.70	0	1,453	0.00%
2024/06/03	1	57.90	0	0.00	58.00	1	1,523	0.07%
2024/05/30	1	59.50	0	0.00	59.00	1	1,494	0.07%
2024/05/29	2	59.30	6	59.32	59.10	-4	1,483	-0.27%
2024/05/28	9	60.71	4	60.50	60.20	5	1,431	0.35%
2024/05/27	3	58.90	0	0.00	58.70	3	1,287	0.23%
2024/05/24	0	0.00	3.1	55.51	55.70	-3.1	1,242	-0.25%
2024/05/16	0	0.00	2	57.10	57.00	-2	1,271	-0.16%
2024/05/14	0	0.00	1	56.60	56.40	-1	1,281	-0.08%
2024/05/08	1	55.80	0	0.00	55.20	1	1,286	0.08%
2024/04/29	0	0.00	1	55.80	56.30	-1	1,259	-0.08%
2024/04/24	1	55.00	0	0.00	55.50	1	1,283	0.08%
2024/04/23	0	0.00	2	53.60	53.70	-2	1,372	-0.15%
2024/04/22	0.1	53.90	0	0.00	52.80	0.1	1,406	0.01%
2024/04/18	2	56.40	1	56.40	56.80	1	1,389	0.07%
2024/04/10	4	59.80	0	0.00	59.70	4	1,397	0.29%
2024/04/09	9	58.77	0	0.00	59.20	9	1,436	0.63%
2024/04/08	0	0.00	1	59.00	59.10	-1	1,462	-0.07%
2024/04/03	0	57.90	0	0.00	58.20	0	1,459	0.00%
2024/03/27	0	0.00	2	57.50	57.70	-2	1,591	-0.13%
2024/03/25	1	58.80	0	0.00	57.80	1	1,625	0.06%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/20	2	57.00	0	0.00	57.10	2	2,165	0.09%
2024/03/15	10	57.10	4	57.20	57.10	6	2,284	0.26%
2024/03/12	0	0.00	1	59.80	59.70	-1	2,355	-0.04%
2024/03/11	7	58.64	6	58.90	59.00	1	2,378	0.04%
2024/03/07	1	59.70	5	60.20	60.30	-4	2,431	-0.16%
2024/03/06	0	0.00	1	61.00	60.90	-1	2,561	-0.04%
2024/03/05	1	61.10	0	0.00	61.20	1	2,838	0.04%
2024/02/21	1	63.50	1	62.90	63.50	0	2,900	0.00%
2024/02/19	0.2	64.30	3	64.10	63.80	-2.8	2,891	-0.10%
2024/02/05	1	61.10	3	61.10	61.20	-2	2,888	-0.07%
2024/02/01	1	61.70	0	0.00	61.70	1	2,905	0.03%
2024/01/30	3	62.83	0	0.00	62.50	3	2,888	0.10%
2024/01/24	1	64.10	7	64.16	63.90	-6	2,883	-0.21%
2024/01/22	2	63.90	2.5	63.54	63.90	-0.5	2,893	-0.02%
2024/01/19	4	63.00	3	63.30	63.00	1	2,895	0.03%
2024/01/18	4	62.70	4	63.50	62.70	0	2,899	0.00%
2024/01/17	1	64.10	0	0.00	63.10	1	2,895	0.03%
2024/01/16	0	0.00	0.2	63.56	64.80	-0.2	2,802	-0.01%
2024/01/05	1	65.00	0	0.00	64.70	1	2,770	0.04%
2024/01/04	0	65.20	0	0.00	65.00	0	2,764	0.00%
2024/01/03	1	65.00	0	0.00	65.70	1	2,741	0.04%
2024/01/02	0	0.00	0.5	66.90	66.60	-0.5	2,686	-0.02%
2023/12/28	0.5	68.00	0	0.00	67.80	0.5	2,629	0.02%
2023/12/27	2	68.75	0	0.00	68.50	2	2,589	0.08%
2023/12/26	1	69.00	0	0.00	69.00	1	2,568	0.04%
2023/12/22	1	68.50	1	69.70	69.60	0	2,486	0.00%
2023/12/20	1	69.70	0	69.80	68.60	1	2,439	0.04%
2023/12/19	1	69.70	2	68.30	68.50	-1	2,392	-0.04%
2023/12/18	1	69.10	0	0.00	69.30	1	2,342	0.04%
2023/12/15	69	71.84	69	72.15	69.30	0	2,231	0.00%
2023/12/14	5	70.04	5	70.04	70.30	0	1,847	0.00%
2023/12/13	1	68.70	0	0.00	68.30	1	1,755	0.06%
2023/12/06	3	67.90	1	67.80	67.90	2	1,696	0.12%
2023/12/05	0	0.00	1	67.70	68.70	-1	1,673	-0.06%
2023/12/04	2	68.85	0	0.00	68.50	2	1,630	0.12%
2023/12/01	10	70.65	7	70.44	70.20	3	1,573	0.19%
2023/11/30	3.5	70.26	5	70.68	70.70	-1.5	1,431	-0.10%
2023/11/29	5.2	65.30	1	65.90	65.90	4.2	1,156	0.36%
2023/11/21	0	0.00	1	63.70	63.70	-1	1,146	-0.09%
2023/11/07	0	0.00	1	61.50	61.80	-1	1,291	-0.08%
2023/11/01	0	0.00	3	59.80	60.00	-3	1,499	-0.20%
2023/10/18	2	62.50	0	0.00	63.20	2	2,129	0.09%
2023/10/13	0	0.00	1	64.60	64.40	-1	2,994	-0.03%
2023/10/06	1	64.60	0	0.00	64.60	1	3,894	0.03%
2023/10/04	1	63.60	1	63.90	63.80	0	5,391	0.00%
2023/10/02	0	0.00	1	64.60	64.60	-1	5,621	-0.02%
2023/09/28	0	0.00	2	63.70	64.00	-2	5,639	-0.04%
2023/09/25	5	65.16	2	64.40	65.10	3	5,697	0.05%
2023/09/22	3	64.50	3	63.50	64.50	0	5,702	0.00%
2023/09/21	4	64.00	0	0.00	64.00	4	5,704	0.07%
2023/09/15	2	66.45	2	66.40	66.40	0	5,809	0.00%
2023/09/14	13	67.12	5	66.80	67.20	8	5,800	0.14%
2023/09/13	3.2	65.71	5	65.76	65.80	-1.8	5,789	-0.03%
2023/09/12	8	65.60	6	65.97	65.80	2	5,816	0.03%
2023/09/11	6	65.32	8	64.95	64.80	-2	5,816	-0.03%
2023/09/08	3	64.80	0	0.00	64.70	3	5,816	0.05%
2023/09/05	12	65.63	3	65.53	65.80	9	5,961	0.15%
2023/09/04	3	64.63	2	64.85	64.90	1	5,958	0.02%
2023/09/01	2	64.70	4	64.35	64.30	-2	5,963	-0.03%
2023/08/30	4	63.45	4	63.85	64.00	0	6,007	0.00%
2023/08/29	2	61.60	0	0.00	62.70	2	6,070	0.03%
2023/08/25	2	62.50	0	0.00	62.20	2	6,093	0.03%
2023/08/21	1	62.80	0	0.00	62.70	1	6,188	0.02%
2023/08/17	0	0.00	0.1	64.60	64.40	-0.1	6,202	0.00%
2023/08/14	0	0.00	0.3	63.00	62.60	-0.3	6,204	0.00%
2023/08/11	0	0.00	1	65.20	65.20	-1	6,171	-0.02%
2023/08/10	8	67.71	7	66.53	66.80	1	6,139	0.02%
2023/08/09	0	0.00	1	70.70	70.30	-1	6,052	-0.02%
2023/08/08	1	71.90	0	0.00	71.80	1	6,001	0.02%
2023/08/07	1	71.60	2	72.10	72.90	-1	5,999	-0.02%
2023/08/04	1	71.10	1	71.90	71.30	0	6,010	0.00%
2023/08/02	5	71.74	0	0.00	71.70	5	6,010	0.08%
2023/07/31	5	73.14	0	0.00	72.70	5	5,894	0.08%
2023/07/28	0	0.00	1	74.70	74.80	-1	5,830	-0.02%
2023/07/27	0	0.00	11.1	76.52	77.80	-11.1	5,781	-0.19%
2023/07/26	2	75.40	0	0.00	75.40	2	5,704	0.04%
2023/07/25	1	76.00	0	0.00	76.50	1	5,677	0.02%
2023/07/24	2	76.50	5	77.00	76.30	-3	5,619	-0.05%
2023/07/21	2.1	77.50	10	77.16	77.70	-7.9	5,525	-0.14%
2023/07/20	15	78.41	8	78.70	78.60	7	5,494	0.13%
2023/07/19	7	79.26	16	79.04	77.60	-9	5,426	-0.17%
2023/07/18	8	82.36	19	82.52	79.90	-11	5,296	-0.21%
2023/07/17	42	79.84	16.1	80.12	80.10	25.9	4,748	0.55%
2023/07/14	5	77.84	4	77.15	78.00	1	4,388	0.02%
2023/07/13	15.1	76.49	33	75.67	75.20	-17.9	4,225	-0.42%
2023/07/12	64.2	78.46	55	78.94	76.30	9.2	4,058	0.23%
2023/07/11	16	75.33	19	76.59	79.00	-3	3,399	-0.09%
2023/07/10	21	71.77	9	71.83	71.90	12	2,663	0.45%
2023/07/04	1	69.60	0	0.00	69.50	1	2,554	0.04%
2023/06/27	7	70.80	6	68.90	68.90	1	3,105	0.03%
2023/06/26	1	69.80	0	0.00	69.80	1	3,064	0.03%
2023/06/21	1	68.90	12	68.85	69.30	-11	3,102	-0.35%
2023/06/20	1	67.30	1	67.70	68.20	0	3,213	0.00%
2023/06/19	2	67.70	5	67.86	67.80	-3	3,365	-0.09%
2023/06/16	2	69.10	0	0.00	68.90	2	3,404	0.06%
2023/06/15	3	69.83	2	69.70	69.80	1	3,655	0.03%
2023/06/14	4	70.13	1	70.10	70.00	3	3,677	0.08%
2023/06/13	4	70.88	0	0.00	70.90	4	3,720	0.11%
2023/06/12	5.5	71.27	4	71.62	70.80	1.5	3,760	0.04%
2023/06/09	0	0.00	3	71.00	70.90	-3	3,746	-0.08%
2023/06/08	1	69.90	0	0.00	69.10	1	3,751	0.03%
2023/06/07	1	70.10	0	0.00	70.30	1	3,866	0.03%
2023/06/06	2	69.60	2	70.20	69.40	0	3,969	0.00%
2023/06/05	2	71.10	1	71.00	71.00	1	4,284	0.02%
2023/06/02	3	71.17	2	71.00	71.00	1	4,565	0.02%
2023/05/29	1	69.80	3	70.03	70.20	-2	4,800	-0.04%
2023/05/25	0	0.00	3	68.50	68.30	-3	4,755	-0.06%
2023/05/24	3	67.70	1	67.50	68.20	2	4,776	0.04%
2023/05/23	1	67.90	0	0.00	67.50	1	4,779	0.02%
2023/05/19	0	0.00	10	67.22	67.00	-10	4,807	-0.21%
2023/05/18	0	0.00	1	66.30	66.90	-1	4,852	-0.02%
2023/05/17	1	66.30	0	0.00	66.00	1	4,888	0.02%
2023/05/16	1	65.80	2	65.80	65.80	-1	4,896	-0.02%
2023/05/11	4	66.13	2	66.00	65.30	2	4,979	0.04%
2023/05/10	2	66.90	1	66.70	66.70	1	5,006	0.02%
2023/05/09	1	65.00	0	0.00	65.00	1	5,044	0.02%
2023/05/04	0	0.00	5	66.40	66.40	-5	5,367	-0.09%
2023/05/03	0	0.00	1	66.50	66.70	-1	5,474	-0.02%
2023/04/26	0	0.00	1	63.80	64.40	-1	5,612	-0.02%
2023/04/25	9	64.74	0	0.00	64.30	9	5,597	0.16%
2023/04/21	1.1	66.95	11	67.10	66.80	-9.9	5,571	-0.18%
2023/04/20	4	69.75	0	0.00	69.20	4	5,542	0.07%
2023/04/19	6.1	71.10	0	0.00	70.60	6.1	5,551	0.11%
2023/04/18	56.1	73.02	56	72.49	71.60	0.1	5,527	0.00%
2023/04/17	2	72.10	0	0.00	72.20	2	5,455	0.04%
2023/04/14	0	0.00	1	70.00	69.90	-1	5,370	-0.02%
2023/04/13	1	70.20	0	0.00	70.10	1	5,323	0.02%
2023/04/12	1	72.60	2	72.40	71.80	-1	5,283	-0.02%
2023/04/11	1	72.20	10	71.65	72.00	-9	5,249	-0.17%
2023/04/10	3	71.30	2	71.00	71.70	1	5,239	0.02%
2023/04/07	12	72.10	17	71.86	71.50	-5	5,213	-0.10%
2023/04/06	2	72.00	1	72.10	71.70	1	5,181	0.02%
2023/03/31	5	71.30	0	0.00	71.30	5	5,147	0.10%
2023/03/30	3	71.17	2	71.35	70.80	1	5,119	0.02%
2023/03/29	1	72.40	2	71.20	71.00	-1	5,091	-0.02%
2023/03/28	40	72.25	37	72.74	70.50	3	4,993	0.06%
2023/03/27	1	69.90	2	70.35	69.90	-1	4,707	-0.02%
2023/03/24	1	70.00	23	70.52	70.00	-22	4,711	-0.47%
2023/03/23	30	70.32	26	70.40	70.30	4	4,743	0.08%
2023/03/22	30	72.60	3	72.30	72.00	27	4,658	0.58%
2023/03/21	2	70.80	5	71.16	71.30	-3	4,563	-0.07%
2023/03/20	14	72.06	10	71.91	71.00	4	4,701	0.09%
2023/03/17	2	68.20	2	68.40	68.90	0	4,435	0.00%
2023/03/16	0	0.00	1	67.80	67.20	-1	4,405	-0.02%
2023/03/15	1	69.00	1	70.00	69.00	0	4,388	0.00%
2023/03/14	1	68.30	1	68.20	68.10	0	4,401	0.00%
2023/03/13	3	68.50	31	68.53	69.10	-28	4,451	-0.63%
2023/03/10	4	69.45	11	70.09	69.40	-7	4,458	-0.16%
2023/03/09	2.1	71.52	26	71.30	71.70	-23.9	4,608	-0.52%
2023/03/08	26	72.94	12	72.52	72.10	14	4,625	0.30%
2023/03/07	20	71.86	24	71.49	71.80	-4	4,341	-0.09%
2023/03/06	180	71.01	121	71.17	70.70	59	4,092	1.44%	大買/大賣/
2023/03/03	0	0.00	0.1	66.40	66.50	-0.1	3,800	0.00%
2023/03/02	1	66.50	1	66.30	65.90	0	3,820	0.00%
2023/03/01	1	66.30	0	0.00	66.30	1	3,827	0.03%
2023/02/22	1	66.20	1	65.80	66.20	0	3,873	0.00%
2023/02/21	1	68.30	0	0.00	67.60	1	3,879	0.03%
2023/02/17	1	67.40	11	66.62	66.90	-10	3,966	-0.25%
2023/02/16	3.1	67.23	1	68.00	67.70	2.1	3,962	0.05%
2023/02/15	10	67.10	0	0.00	66.30	10	3,941	0.25%
2023/02/09	0	0.00	1	69.10	68.50	-1	3,932	-0.03%
2023/02/07	25	68.85	32	68.63	69.10	-7	3,901	-0.18%
2023/02/06	1	67.70	1	69.10	68.60	0	3,895	0.00%
2023/02/03	12	69.69	6	69.58	69.10	6	3,846	0.16%
2023/02/02	0	0.00	1	67.10	68.10	-1	3,694	-0.03%
2023/01/31	0	0.00	1	65.20	66.30	-1	3,600	-0.03%
2023/01/30	1	65.50	1	64.80	65.30	0	3,581	0.00%
2023/01/11	0	0.00	1	63.20	63.50	-1	3,597	-0.03%
2023/01/10	1	63.00	2	63.35	63.10	-1	3,637	-0.03%
2023/01/09	0	0.00	1	62.70	63.00	-1	3,665	-0.03%
2023/01/06	2	59.90	3	60.20	60.50	-1	3,675	-0.03%
2022/12/29	2	57.15	2	57.40	57.90	0	3,869	0.00%
2022/12/28	6	59.07	4	58.53	58.40	2	3,943	0.05%
2022/12/27	1	60.00	1	60.50	60.40	0	3,945	0.00%
2022/12/23	2	60.30	1	60.70	60.40	1	4,039	0.02%
2022/12/20	0	0.00	6	63.17	61.20	-6	4,155	-0.14%
2022/12/19	1	63.80	1	64.30	63.90	0	4,177	0.00%
2022/12/15	1	66.20	8	66.04	65.40	-7	4,215	-0.17%
2022/12/13	0	0.00	1	64.40	64.60	-1	4,113	-0.02%
2022/12/12	9	65.01	9	64.96	64.20	0	4,051	0.00%
2022/12/09	0	0.00	1	62.20	62.20	-1	3,860	-0.03%
2022/12/08	1	62.00	1.5	62.60	63.00	-0.5	3,895	-0.01%
2022/12/07	4	62.80	2	63.30	62.10	2	3,924	0.05%
2022/12/06	1	65.00	0	0.00	63.50	1	3,934	0.03%
2022/12/05	5	64.94	1	65.00	66.00	4	3,979	0.10%
2022/12/02	3	66.10	13	66.04	65.70	-10	4,065	-0.25%
2022/12/01	28	65.59	26	65.84	65.60	2	4,047	0.05%
2022/11/30	3	62.40	3	62.80	63.10	0	3,926	0.00%
2022/11/25	0	0.00	1	61.00	60.40	-1	4,007	-0.02%
2022/11/23	0	0.00	2	59.40	59.20	-2	4,057	-0.05%
2022/11/21	1	60.40	1	61.00	60.30	0	4,361	0.00%
2022/11/18	0	0.00	1	60.80	60.00	-1	4,769	-0.02%
2022/11/17	1	61.20	1	61.40	61.50	0	4,768	0.00%
2022/11/16	5	60.40	7	60.21	60.40	-2	4,782	-0.04%
2022/11/15	1	59.20	1	59.30	59.30	0	4,748	0.00%
2022/11/11	1	58.20	0	0.00	58.10	1	5,017	0.02%
2022/11/08	1	58.30	2	58.00	57.30	-1	5,579	-0.02%
2022/11/04	4.5	57.70	3	57.67	57.80	1.5	5,692	0.03%
2022/11/03	0	57.30	0	0.00	58.00	0	5,743	0.00%
2022/11/02	5	57.22	1	57.10	57.20	4	5,835	0.07%
2022/11/01	0	0.00	1	55.90	55.90	-1	5,908	-0.02%
2022/10/31	1	55.20	1	55.10	55.10	0	6,159	0.00%
2022/10/28	2	53.75	0	0.00	53.70	2	6,484	0.03%
2022/10/27	4	55.35	4	54.88	55.60	0	6,538	0.00%
2022/10/26	0	0.00	2	53.90	53.80	-2	6,519	-0.03%
2022/10/25	1	53.20	1	53.70	53.10	0	6,497	0.00%
2022/10/24	2	53.70	1	54.00	53.10	1	6,523	0.02%
2022/10/21	1	52.60	0	0.00	52.10	1	6,565	0.02%
2022/10/19	2	53.20	5	53.96	53.20	-3	6,675	-0.04%
2022/10/18	3	53.60	0	0.00	53.60	3	6,692	0.04%
2022/10/17	1	49.70	1	51.50	52.00	0	6,812	0.00%
2022/10/14	4	53.10	4	53.05	53.00	0	7,022	0.00%
2022/10/13	0.1	49.95	5	49.97	49.10	-5	7,058	-0.07%
2022/10/12	1	54.10	0	0.00	53.20	1	7,066	0.01%
2022/10/05	1	58.50	0	0.00	57.10	1	7,199	0.01%
2022/09/30	1	56.80	2	56.85	57.00	-1	7,381	-0.01%
2022/09/29	0	0.00	1	56.30	56.00	-1	7,404	-0.01%
2022/09/28	1	55.30	0	0.00	55.00	1	7,415	0.01%
2022/09/27	1	59.50	0	0.00	59.50	1	7,453	0.01%
2022/09/26	1	59.40	8	59.01	57.90	-7	7,571	-0.09%
2022/09/23	0	0.00	2	62.30	62.00	-2	7,628	-0.03%
2022/09/20	0	0.00	2	65.40	65.40	-2	7,731	-0.03%
2022/09/19	1	65.10	0	0.00	65.00	1	7,790	0.01%
2022/09/15	2	67.10	1	66.30	66.40	1	7,899	0.01%
2022/09/14	1	67.40	0	0.00	67.40	1	7,925	0.01%
2022/09/13	1	67.00	0	0.00	67.00	1	7,975	0.01%
2022/09/12	1	68.30	0	0.00	67.80	1	8,102	0.01%
2022/09/08	10	67.66	6	67.75	68.50	4	8,290	0.05%
2022/09/07	0	0.00	1	64.60	64.40	-1	8,456	-0.01%
2022/09/06	6	64.05	9	65.50	63.60	-3	8,418	-0.04%
2022/09/05	1	68.50	0	0.00	67.50	1	8,364	0.01%
2022/09/02	2	69.85	3	69.40	69.70	-1	8,340	-0.01%
2022/09/01	2	69.80	2	70.25	68.90	0	8,309	0.00%
2022/08/31	1	69.50	0	0.00	69.90	1	8,199	0.01%
2022/08/30	14	69.10	15	69.11	69.10	-1	8,195	-0.01%
2022/08/29	3	68.40	0	0.00	68.30	3	8,202	0.04%
2022/08/26	7	71.37	9	71.23	71.60	-2	8,191	-0.02%
2022/08/25	42	70.90	18	71.37	70.10	24	8,089	0.30%
2022/08/24	0	0.00	5	68.70	68.10	-5	7,866	-0.06%
2022/08/23	0.1	68.40	0	0.00	68.20	0.1	8,076	0.00%
2022/08/22	15.1	68.84	15	69.51	69.30	0.1	8,299	0.00%
2022/08/19	25	69.94	21	70.02	69.90	4	8,332	0.05%
2022/08/18	3	70.17	3	70.33	70.40	0	8,275	0.00%
2022/08/17	9	71.93	22	71.25	71.00	-13	8,186	-0.16%
2022/08/16	33	69.40	19	69.45	70.20	14	7,927	0.18%
2022/08/12	2	66.50	2	66.20	66.20	0	7,855	0.00%
2022/08/11	3	67.53	5	66.44	66.30	-2	7,936	-0.03%
2022/08/10	5	67.70	6	67.73	66.80	-1	8,128	-0.01%
2022/08/09	37	68.03	36.1	67.98	67.40	0.9	8,351	0.01%
2022/08/08	13	66.73	9	65.20	67.30	4	8,537	0.05%
2022/08/05	15.1	68.01	6	68.20	67.60	9.1	8,520	0.11%
2022/08/04	9	65.57	9	65.76	66.70	0	8,413	0.00%
2022/08/03	0	0.00	1	63.90	63.40	-1	8,327	-0.01%
2022/08/02	4	63.30	4	63.50	63.50	0	8,470	0.00%
2022/08/01	5	64.76	2	65.30	64.80	3	8,563	0.04%
2022/07/29	1	64.70	2	64.85	65.00	-1	8,652	-0.01%
2022/07/28	1	65.00	2	64.25	63.80	-1	8,937	-0.01%
2022/07/25	1	65.00	0	0.00	65.10	1	9,039	0.01%
2022/07/22	8	65.81	4	66.08	65.80	4	9,176	0.04%
2022/07/21	2	64.55	10	65.25	66.20	-8	9,223	-0.09%
2022/07/18	0	0.00	1	59.40	59.80	-1	9,442	-0.01%
2022/07/15	2	58.40	0	0.00	59.00	2	9,747	0.02%
2022/07/13	3	56.47	0	0.00	55.80	3	10,347	0.03%
2022/07/12	1	55.00	4	55.38	54.80	-3	10,689	-0.03%
2022/07/11	6	58.20	8	58.08	58.10	-2	10,957	-0.02%
2022/07/08	12	58.69	6	58.07	58.00	6	11,017	0.05%
2022/07/04	2	57.30	0	0.00	56.90	2	10,930	0.02%
2022/07/01	0	0.00	9	59.60	57.90	-9	11,029	-0.08%
2022/06/30	0	0.00	8	64.10	63.00	-8	11,036	-0.07%
2022/06/28	1	68.00	1	70.00	68.00	0	11,908	0.00%
2022/06/27	0	0.00	2	70.20	70.00	-2	13,329	-0.02%
2022/06/24	1	67.50	0	0.00	67.00	1	13,453	0.01%
2022/06/23	1	66.30	0	0.00	66.30	1	13,603	0.01%
2022/06/22	1	66.80	0	0.00	66.60	1	13,864	0.01%
2022/06/21	0	0.00	5	68.80	69.40	-5	14,058	-0.04%
2022/06/20	10.1	67.20	12	67.78	66.10	-1.9	14,344	-0.01%
2022/06/17	16	69.76	12	69.02	69.10	4	14,401	0.03%
2022/06/16	7	73.30	15	76.51	71.60	-8	14,233	-0.06%
2022/06/13	16	79.88	10	79.70	79.50	6	14,314	0.04%
2022/06/10	1.1	80.91	10	81.38	81.80	-8.9	14,409	-0.06%
2022/06/09	1	81.00	1	81.00	81.50	0	14,480	0.00%
2022/06/08	11.1	80.96	0	0.00	80.80	11.1	14,506	0.08%
2022/06/07	7	81.44	1	81.10	81.50	6	14,549	0.04%
2022/06/06	5.2	81.42	0	0.00	81.40	5.2	14,548	0.04%
2022/06/02	5	83.60	5	83.62	83.10	0	14,535	0.00%
2022/06/01	32	84.57	45	84.45	84.00	-13	14,505	-0.09%
2022/05/31	50	84.39	50	84.46	83.80	0	14,345	0.00%
2022/05/30	84	83.11	54	83.36	84.50	30	14,193	0.21%
2022/05/27	4	80.20	2	80.40	80.20	2	13,953	0.01%
2022/05/26	7	80.79	6	79.70	78.90	1	13,935	0.01%
2022/05/25	1	79.00	1	79.20	80.20	0	13,923	0.00%
2022/05/23	7	82.03	10	81.48	81.20	-3	14,026	-0.02%
2022/05/20	1	80.90	1	80.80	81.20	0	14,123	0.00%
2022/05/19	9	79.30	0	0.00	81.20	9	14,577	0.06%
2022/05/18	11	81.29	14	82.31	81.20	-3	14,594	-0.02%
2022/05/17	23	81.04	16	81.21	82.40	7	14,434	0.05%
2022/05/16	18	80.17	18	79.07	78.40	0	14,348	0.00%
2022/05/13	2	77.50	4	77.10	77.20	-2	14,440	-0.01%
2022/05/11	2	77.40	0	0.00	77.10	2	15,081	0.01%
2022/05/09	12	78.21	14	78.41	77.10	-2	15,062	-0.01%
2022/05/06	5	79.22	5	80.32	81.20	0	15,546	0.00%
2022/05/05	4.1	81.34	2	82.70	81.40	2.1	15,572	0.01%
2022/05/04	1	79.00	1	79.10	78.60	0	15,326	0.00%
2022/04/28	1	74.40	0	0.00	76.00	1	15,557	0.01%
2022/04/27	4	73.98	6	72.82	76.10	-2	15,466	-0.01%
2022/04/26	4	78.35	3	77.57	77.00	1	15,339	0.01%
2022/04/25	6	79.75	6	79.83	78.70	0	15,252	0.00%
2022/04/22	4	83.18	3	84.17	82.80	1	15,120	0.01%
2022/04/21	10	83.01	5	82.78	84.60	5	14,983	0.03%
2022/04/20	4	80.20	2	80.35	80.80	2	14,855	0.01%
2022/04/19	25	82.33	4	82.55	80.60	21	14,623	0.14%
2022/04/18	4	84.88	1	81.60	82.00	3	14,444	0.02%
2022/04/15	17	86.49	16	86.10	85.00	1	14,235	0.01%
2022/04/14	5	91.90	21	91.68	90.80	-16	14,260	-0.11%
2022/04/13	3	94.37	1	94.00	93.80	2	14,192	0.01%
2022/04/12	1	93.50	0	0.00	93.30	1	14,352	0.01%
2022/04/11	2	95.85	6	95.67	95.00	-4	14,407	-0.03%
2022/04/08	1	98.10	7	98.80	98.10	-6	14,392	-0.04%
2022/04/07	11.2	98.78	7	99.43	98.00	4.2	14,346	0.03%
2022/04/06	3	99.93	3	101.03	101.50	0	14,168	0.00%
2022/04/01	15	100.27	14	99.65	100.50	1	14,162	0.01%
2022/03/31	85	104.98	51	104.73	102.00	34	13,986	0.24%
2022/03/30	94	105.89	86	105.90	105.00	8	13,567	0.06%
2022/03/29	26.1	99.63	32	100.23	98.80	-5.9	12,340	-0.05%
2022/03/28	56	98.66	52	99.14	98.40	4	12,524	0.03%
2022/03/25	47.4	99.36	131	99.88	99.90	-83.6	12,582	-0.66%	大賣/
2022/03/24	96	97.69	6	98.38	97.80	90	12,322	0.73%
2022/03/23	36	99.73	36	101.30	99.60	0	12,188	0.00%
2022/03/22	16	103.50	8	103.50	102.50	8	12,003	0.07%
2022/03/21	22	105.50	16	105.31	105.00	6	11,884	0.05%
2022/03/18	19	105.00	24	102.56	105.00	-5	11,866	-0.04%
2022/03/17	1	99.90	3	101.34	102.00	-2	11,702	-0.02%
2022/03/16	0	0.00	2	97.50	96.30	-2	11,705	-0.02%
2022/03/14	3	103.00	4	104.00	102.00	-1	11,960	-0.01%
2022/03/11	1	99.90	1	100.50	101.00	0	12,395	0.00%
2022/03/10	12	100.58	11	100.46	99.50	1	12,755	0.01%
2022/03/09	3	96.13	3	96.77	97.70	0	13,630	0.00%
2022/03/08	2	97.60	2	97.70	93.70	0	13,895	0.00%
2022/03/07	0	99.00	1	97.80	97.30	-1	14,153	-0.01%
2022/03/03	4	104.00	6	103.25	103.00	-2	14,750	-0.01%
2022/03/02	2	101.50	2	102.50	103.50	0	14,986	0.00%
2022/03/01	4	103.38	3	103.33	103.50	1	15,294	0.01%
2022/02/25	3	100.67	4	101.00	100.50	-1	15,771	-0.01%
2022/02/24	3.2	101.07	10	99.50	99.40	-6.9	16,240	-0.04%
2022/02/23	4	103.25	6.5	103.12	104.00	-2.5	16,640	-0.02%
2022/02/22	34	102.24	38	103.46	102.50	-4	17,811	-0.02%
2022/02/21	68.2	110.06	57	108.18	106.00	11.2	18,081	0.06%
2022/02/18	4	108.75	6	107.42	109.00	-2	17,897	-0.01%
2022/02/17	21	107.10	22	106.09	107.00	-1	18,019	-0.01%
2022/02/16	30	107.85	31	107.00	107.00	-1	18,175	-0.01%
2022/02/15	24	107.90	29	105.91	105.00	-5	18,300	-0.03%
2022/02/14	29	105.10	63	105.53	106.00	-34	18,441	-0.18%
2022/02/11	41	105.12	38	105.11	105.00	3	18,444	0.02%
2022/02/10	18	102.39	14	102.61	103.00	4	18,668	0.02%
2022/02/09	60	103.43	53	102.93	103.00	7	19,384	0.04%
2022/02/08	16	101.39	20	101.17	102.00	-4	19,523	-0.02%
2022/02/07	7.1	92.91	4.1	93.70	95.00	3	19,910	0.02%
2022/01/26	4	90.60	19	90.43	90.50	-15	20,923	-0.07%
2022/01/25	10.1	92.44	0	0.00	89.50	10.1	22,423	0.05%
2022/01/24	4	89.80	17	86.44	91.30	-13	22,697	-0.06%
2022/01/21	0	0.00	2	90.00	88.70	-2	23,536	-0.01%
2022/01/20	2	89.20	2	89.40	90.30	0	24,081	0.00%
2022/01/19	0	0.00	3	90.93	90.40	-3	24,609	-0.01%
2022/01/18	0	0.00	2	93.85	92.40	-2	25,087	-0.01%
2022/01/14	1	89.00	0	0.00	89.30	1	26,174	0.00%
2022/01/13	2	91.95	1	89.60	90.60	1	27,169	0.00%
2022/01/12	8	93.05	1	92.70	92.70	7	27,947	0.03%
2022/01/11	2	96.00	0	0.00	93.70	2	28,558	0.01%
2022/01/07	7	96.37	56	97.01	95.00	-49	28,617	-0.17%
2022/01/06	6	100.75	9	100.56	100.50	-3	28,343	-0.01%
2022/01/05	4	101.00	4	100.75	102.00	0	28,453	0.00%
2022/01/04	5.1	105.47	3	104.00	104.00	2.1	28,502	0.01%
2022/01/03	20	107.23	12	105.75	105.50	8	28,716	0.03%
2021/12/30	1	107.00	3	106.83	107.00	-2	28,796	-0.01%
2021/12/28	24	109.04	4	110.50	108.00	20	29,134	0.07%
2021/12/27	5	108.50	7.1	108.80	109.00	-2.1	29,185	-0.01%
2021/12/24	15	109.33	14	108.71	107.50	1	29,287	0.00%
2021/12/23	5	110.60	10	110.70	111.50	-5	29,125	-0.02%
2021/12/22	14	110.89	30	110.23	108.00	-16	29,022	-0.06%
2021/12/21	20	108.48	17	108.24	108.00	3	28,709	0.01%
2021/12/20	3	104.50	5	105.50	105.00	-2	28,555	-0.01%
2021/12/17	3.2	105.69	2	104.50	104.50	1.2	28,800	0.00%
2021/12/16	3	107.33	9	107.44	109.00	-6	28,899	-0.02%
2021/12/15	11	105.41	32	102.97	106.00	-21	28,763	-0.07%
2021/12/14	6	102.92	1.5	103.00	102.50	4.5	28,719	0.02%
2021/12/13	13.1	106.03	3.1	104.10	106.00	10	28,701	0.03%
2021/12/10	7.4	106.11	5	105.60	105.00	2.4	28,726	0.01%
2021/12/09	27.1	109.35	13	111.08	109.00	14.1	28,660	0.05%
2021/12/08	10	111.15	15	111.93	112.00	-5	28,764	-0.02%
2021/12/07	16	111.97	17	112.85	110.00	-1	28,852	0.00%
2021/12/06	13.1	111.73	24	112.42	113.00	-10.9	28,486	-0.04%
2021/12/03	57	112.59	55.3	113.76	111.50	1.7	28,344	0.01%
2021/12/02	15	110.23	11	110.00	107.00	4	27,818	0.01%
2021/12/01	23	110.87	22	110.23	110.50	1	27,901	0.00%
2021/11/30	61	108.11	8	108.38	110.50	53	28,112	0.19%
2021/11/29	34	103.65	28.2	103.09	106.00	5.8	28,267	0.02%
2021/11/26	16	105.00	8.2	106.01	103.50	7.8	28,113	0.03%
2021/11/25	15	110.83	13.1	110.19	108.00	1.9	27,981	0.01%
2021/11/24	20	109.35	19	110.61	112.00	1	27,809	0.00%
2021/11/23	40	110.25	28	109.45	106.00	12	27,568	0.04%
2021/11/22	24.3	111.85	40	110.15	108.50	-15.7	27,561	-0.06%
2021/11/19	53.2	112.33	79	111.86	111.50	-25.8	27,864	-0.09%
2021/11/18	48	105.14	41	104.41	106.00	7	27,212	0.03%
2021/11/17	32.2	102.23	22	102.14	102.00	10.2	27,315	0.04%
2021/11/16	15	100.65	158	100.21	98.20	-143	27,667	-0.52%	大賣/鉅額交易
2021/11/15	6	100.57	158.9	100.33	100.50	-152.9	28,029	-0.55%	大賣/鉅額交易
2021/11/12	10.2	101.97	21	103.02	100.50	-10.8	28,240	-0.04%
2021/11/11	21.2	100.58	22	100.56	101.00	-0.8	28,331	0.00%
2021/11/10	5	96.98	23	96.90	97.90	-18	28,092	-0.06%
2021/11/09	34	98.99	46	98.11	98.00	-12	27,946	-0.04%
2021/11/08	406.1	106.41	29	101.52	99.20	377.1	27,499	1.37%	大買/鉅額交易
2021/11/05	18.7	109.24	16	108.44	110.00	2.7	26,953	0.01%
2021/11/04	347.1	113.04	337	114.11	110.00	10.1	26,808	0.04%	大買/大賣/
2021/11/03	80	109.31	64.4	109.13	108.00	15.7	26,125	0.06%
2021/11/02	387.3	117.01	365.1	117.47	111.50	22.3	25,206	0.09%	大買/大賣/
2021/11/01	17	117.85	46.1	120.13	123.50	-29.1	23,823	-0.12%
2021/10/29	55	112.86	177.2	111.79	112.50	-122.2	23,484	-0.52%	大賣/鉅額交易
2021/10/28	43	108.06	61	109.05	107.50	-18	22,973	-0.08%
2021/10/27	39.1	106.84	40.4	106.95	107.00	-1.3	22,734	-0.01%
2021/10/26	43.2	106.54	27	107.61	101.50	16.2	22,334	0.07%
2021/10/25	228	106.29	235	106.03	105.50	-7	22,136	-0.03%	大買/大賣/
2021/10/22	94	103.13	72.2	101.65	101.50	21.8	22,045	0.10%
2021/10/21	510	101.17	807	101.24	100.50	-297	22,333	-1.33%	大買/大賣/鉅額交易
2021/10/20	206	97.65	155	98.02	96.80	51	22,038	0.23%	大買/大賣/
2021/10/19	68.1	98.80	54.6	98.00	101.50	13.5	22,139	0.06%
2021/10/18	19	93.84	19	93.10	92.60	0	21,900	0.00%
2021/10/15	4	92.30	6	91.75	91.40	-2	22,556	-0.01%
2021/10/14	6	89.08	10	89.19	89.00	-4	23,483	-0.02%
2021/10/13	10	90.08	112	87.93	87.40	-102	23,748	-0.43%	大賣/鉅額交易
2021/10/12	30	94.28	28	93.98	93.30	2	24,108	0.01%
2021/10/08	28	93.42	95	92.33	94.00	-67	24,790	-0.27%
2021/10/07	21	89.71	18	89.50	89.50	3	25,392	0.01%
2021/10/06	30	87.58	10	87.45	86.20	20	25,823	0.08%
2021/10/05	14	82.01	13	85.81	86.50	1	26,290	0.00%
2021/10/04	5	82.70	8	82.33	81.10	-3	26,522	-0.01%
2021/10/01	2	86.90	31	85.77	84.10	-29	26,890	-0.11%
2021/09/30	7	89.24	8	89.04	89.30	-1	27,668	0.00%
2021/09/29	5	89.94	7	88.87	87.70	-2	28,122	-0.01%
2021/09/28	2	91.90	4	92.85	91.80	-2	28,938	-0.01%
2021/09/27	3	94.50	26	95.88	94.60	-23	29,581	-0.08%
2021/09/24	21	95.76	7	96.66	95.00	14	30,007	0.05%
2021/09/23	3.4	94.44	36	94.32	95.40	-32.7	30,217	-0.11%
2021/09/22	0	0.00	1	90.60	90.20	-1	30,320	0.00%
2021/09/17	2	91.20	62	91.09	92.30	-60	31,093	-0.19%
2021/09/16	6	91.95	5	90.66	90.40	1	31,844	0.00%
2021/09/15	4	91.43	0	0.00	92.30	4	32,181	0.01%
2021/09/14	29	92.23	13	91.72	91.70	16	32,862	0.05%
2021/09/13	12	96.00	15	96.03	92.30	-3	33,164	-0.01%
2021/09/10	26	92.71	29	93.70	94.90	-3	33,443	-0.01%
2021/09/09	12	92.12	1	92.90	93.90	11	34,291	0.03%
2021/09/08	22.1	92.10	14	91.29	90.50	8.1	35,196	0.02%
2021/09/07	19.1	93.16	15	91.93	94.30	4.1	35,488	0.01%
2021/09/06	13	98.24	9	100.23	94.50	4	35,198	0.01%
2021/09/03	41.3	98.07	39	98.65	98.50	2.3	34,882	0.01%
2021/09/02	30.3	104.69	107	101.27	100.50	-76.8	34,527	-0.22%	大賣/
2021/09/01	8	110.25	8.1	108.89	111.00	-0.1	34,572	0.00%
2021/08/31	12	107.33	13	107.54	108.50	-1	34,495	0.00%
2021/08/30	3	108.33	8	109.06	110.00	-5	34,408	-0.01%
2021/08/27	23	108.52	21	107.76	106.50	2	34,340	0.01%
2021/08/26	31	114.18	30.1	114.03	111.50	1	34,147	0.00%
2021/08/25	142	114.00	57	112.54	113.00	85	34,077	0.25%	大買/
2021/08/24	160	109.31	182	110.19	107.50	-22	33,308	-0.07%	大買/大賣/
2021/08/23	94	107.46	199	107.69	106.00	-105	32,775	-0.32%	大賣/鉅額交易
2021/08/20	81	103.23	74	103.73	105.00	7	32,351	0.02%
2021/08/19	23	99.90	30	100.48	99.00	-7	31,672	-0.02%
2021/08/18	35	95.21	31	94.24	100.00	4	31,083	0.01%
2021/08/17	18	97.41	17	95.98	91.00	1	30,700	0.00%
2021/08/16	15	97.90	16	99.13	98.90	-1	30,369	0.00%
2021/08/13	11	100.77	10.5	98.60	97.00	0.5	30,232	0.00%
2021/08/12	5.1	101.01	8	101.75	103.00	-3	30,107	-0.01%
2021/08/11	17	99.75	14	100.76	97.60	3	29,975	0.01%
2021/08/10	13.3	100.52	17	100.53	101.00	-3.7	29,776	-0.01%
2021/08/09	26	103.69	24.4	102.22	100.50	1.6	29,579	0.01%
2021/08/06	14	106.18	5	105.70	108.50	9	29,399	0.03%
2021/08/05	23	109.22	20	108.38	108.50	3	29,282	0.01%
2021/08/04	8.2	115.37	4	112.50	113.00	4.2	29,279	0.01%
2021/08/03	56	114.81	48	113.98	113.50	8	29,284	0.03%
2021/08/02	28.7	110.45	22	109.68	111.50	6.7	28,915	0.02%
2021/07/30	10	105.70	5	105.50	102.50	5	28,598	0.02%
2021/07/29	126	106.30	127	107.73	107.00	-1	28,473	0.00%	大買/大賣/
2021/07/28	322	104.92	220	107.71	104.50	102	28,180	0.36%	大買/大賣/鉅額交易
2021/07/27	51	118.69	41	117.90	114.50	10	27,765	0.04%
2021/07/26	54	115.64	70.5	115.85	115.50	-16.5	27,020	-0.06%
2021/07/23	175.6	113.50	85	115.26	110.00	90.6	26,312	0.34%	大買/
2021/07/22	56	109.60	65.1	110.30	113.50	-9.1	25,352	-0.04%
2021/07/21	392	107.88	326	110.24	103.50	66	25,114	0.26%	大買/大賣/
2021/07/20	58	106.42	42	104.93	108.50	16	24,422	0.07%
2021/07/19	64	103.17	61	103.72	100.00	3	23,783	0.01%
2021/07/16	81	99.87	89	100.17	102.50	-8	24,120	-0.03%
2021/07/15	357	97.63	46.9	97.93	100.00	310.1	24,054	1.29%	大買/鉅額交易
2021/07/14	142.1	107.20	30	101.76	98.10	112.1	23,919	0.47%	大買/鉅額交易
2021/07/13	20.1	111.35	25	112.06	109.00	-4.9	23,126	-0.02%
2021/07/12	16	101.52	33	102.19	105.50	-17	22,646	-0.08%
2021/07/09	47	96.89	49	97.18	96.00	-2	22,042	-0.01%
2021/07/08	14	96.31	18	95.91	94.80	-4	21,711	-0.02%
2021/07/07	65	96.54	67.2	96.83	93.60	-2.2	21,344	-0.01%
2021/07/06	16.1	92.57	16	91.82	92.60	0.1	20,611	0.00%
2021/07/05	66.1	93.43	56	93.38	90.50	10.1	20,264	0.05%
2021/07/02	35	84.80	49	85.38	87.60	-14	19,651	-0.07%
2021/07/01	29	83.73	7	82.23	79.70	22	19,370	0.11%
2021/06/30	41.1	83.62	55.3	83.69	86.20	-14.2	19,562	-0.07%
2021/06/29	14	79.34	11	80.35	78.70	3	19,614	0.02%
2021/06/28	83	80.97	39	80.42	79.60	44	19,407	0.23%
2021/06/25	47.3	78.93	44	79.34	81.80	3.3	18,838	0.02%
2021/06/24	16	74.31	25	74.43	74.40	-9	18,163	-0.05%
2021/06/23	53	72.80	56	73.04	74.50	-3	17,792	-0.02%
2021/06/22	44	68.87	54	68.80	69.90	-10	17,070	-0.06%
2021/06/21	15	68.91	24	67.57	66.20	-9	16,679	-0.05%
2021/06/18	73	68.17	77	68.02	68.90	-4	16,156	-0.02%
2021/06/17	126	64.32	130	64.05	65.20	-4	15,070	-0.03%	大買/大賣/
2021/06/16	30	60.43	23	60.62	61.00	7	14,076	0.05%
2021/06/15	12	57.14	21	57.70	57.80	-9	13,617	-0.07%
2021/06/10	34	56.77	37	56.89	57.00	-3	13,668	-0.02%
2021/06/09	61	57.06	38	56.81	56.50	23	13,562	0.17%
2021/06/08	5	54.30	10	54.30	54.80	-5	13,053	-0.04%
2021/06/07	4	52.75	0	0.00	53.40	4	13,119	0.03%
2021/06/04	8	53.80	12	54.03	54.00	-4	13,221	-0.03%
2021/06/03	0	0.00	0	53.20	53.50	0	13,225	0.00%
2021/06/02	48	55.49	46	53.63	52.90	2	13,253	0.02%
2021/06/01	2	51.50	26	52.26	52.00	-24	12,855	-0.19%
2021/05/31	2	51.45	0	0.00	51.20	2	12,919	0.02%
2021/05/28	23	50.92	14	50.41	50.60	9	13,004	0.07%
2021/05/27	2	48.00	0	0.00	48.35	2	13,181	0.02%
2021/05/26	5	48.35	0	0.00	48.40	5	13,217	0.04%
2021/05/25	12	47.78	6	48.24	47.85	6	13,317	0.05%
2021/05/24	20	46.38	28	46.15	46.25	-8	13,390	-0.06%
2021/05/21	2	46.05	2	45.30	46.15	0	13,538	0.00%
2021/05/20	2	44.63	0	0.00	43.85	2	13,616	0.01%
2021/05/19	6	44.35	8	45.61	45.60	-2	13,604	-0.01%
2021/05/18	6	43.03	4	41.86	43.55	2	13,512	0.01%
2021/05/17	7	40.39	4	40.05	39.60	3	13,515	0.02%
2021/05/14	6	45.10	0	0.00	43.95	6	13,471	0.04%
2021/05/13	1	44.45	0	0.00	44.00	1	13,381	0.01%
2021/05/12	6	45.98	13.1	45.79	43.50	-7.1	13,348	-0.05%
2021/05/11	12	47.60	2	49.25	46.60	10	13,217	0.08%
2021/05/07	5	52.70	0	0.00	53.60	5	13,597	0.04%
2021/05/06	2	50.80	0	0.00	50.70	2	13,602	0.01%
2021/05/05	0	0.00	3	51.63	50.90	-3	13,569	-0.02%
2021/05/04	6	52.60	5.5	51.92	52.40	0.5	13,623	0.00%
2021/05/03	4	56.30	5	56.76	55.50	-1	13,697	-0.01%
2021/04/29	2	59.50	2	59.50	59.00	0	13,737	0.00%
2021/04/28	2	61.10	2	60.35	60.50	0	13,804	0.00%
2021/04/27	5	60.66	7	60.49	60.20	-2	13,935	-0.01%
2021/04/26	2	61.80	2.2	61.74	62.70	-0.2	13,805	0.00%
2021/04/23	29	63.10	28	62.78	62.40	1	13,876	0.01%
2021/04/22	31	64.27	36	63.18	60.50	-5	13,695	-0.04%
2021/04/21	15	60.99	21	61.59	61.70	-6	13,209	-0.05%
2021/04/20	55	59.57	58	59.71	59.50	-3	12,870	-0.02%
2021/04/19	11	56.34	7	56.20	56.70	4	12,514	0.03%
2021/04/16	2.6	55.54	0	0.00	56.00	2.6	12,781	0.02%
2021/04/14	4	54.23	2	55.75	55.40	2	12,979	0.02%
2021/04/13	2	56.50	121	56.03	55.80	-119	13,158	-0.90%	大賣/鉅額交易
2021/04/12	7	57.47	5	58.02	57.10	2	13,235	0.02%
2021/04/09	8.1	58.97	2	59.85	58.60	6.1	13,439	0.05%
2021/04/08	32	60.74	15	60.03	60.70	17	14,110	0.12%
2021/04/07	109.4	59.40	21	58.58	59.60	88.4	14,202	0.62%	大買/
2021/04/06	40	57.40	34.1	57.78	59.60	5.9	14,068	0.04%
2021/04/01	17.2	55.39	25	55.77	54.50	-7.8	13,793	-0.06%
2021/03/31	3	53.67	3	53.40	53.50	0	14,143	0.00%
2021/03/30	16	54.48	11	54.52	54.00	5	15,208	0.03%
2021/03/29	5	53.92	4	54.20	54.60	1	16,146	0.01%
2021/03/26	1	53.70	1	52.30	53.70	0	16,282	0.00%
2021/03/25	2	52.70	1	52.60	52.20	1	16,368	0.01%
2021/03/24	1	53.40	1	54.10	53.70	0	16,465	0.00%
2021/03/23	7	54.57	6	53.58	53.00	1	16,589	0.01%
2021/03/22	6	54.57	3	55.30	54.40	3	16,726	0.02%
2021/03/19	1	54.10	5	54.72	54.60	-4	16,967	-0.02%
2021/03/18	0	54.30	1	55.00	54.20	-1	17,189	-0.01%
2021/03/17	0	0.00	1	54.90	54.20	-1	17,384	-0.01%
2021/03/16	34	55.01	34	54.74	53.80	0	17,675	0.00%
2021/03/15	6	53.42	10	53.65	54.10	-4	18,108	-0.02%
2021/03/12	2	53.20	11	52.83	53.10	-9	18,159	-0.05%
2021/03/11	16	51.79	14	52.54	52.90	2	18,251	0.01%
2021/03/10	6	51.53	6	51.88	51.40	0	18,268	0.00%
2021/03/09	4	48.80	0	0.00	48.70	4	18,249	0.02%
2021/03/08	13	51.20	0	0.00	49.65	13	18,577	0.07%
2021/03/05	34	51.81	31	51.79	51.30	3	18,928	0.02%
2021/03/04	3	52.40	0	0.00	51.60	3	19,241	0.02%
2021/03/03	4	53.70	4	53.78	54.10	0	19,614	0.00%
2021/03/02	17	56.07	16	56.04	53.90	1	19,881	0.01%
2021/02/26	0	0.00	5	55.18	54.00	-5	20,047	-0.02%
2021/02/25	1	55.60	4	55.65	54.60	-3	21,355	-0.01%
2021/02/24	7	55.40	24	54.99	55.00	-17	22,443	-0.08%
2021/02/23	3	54.63	5	54.86	55.00	-2	22,545	-0.01%
2021/02/22	66	54.47	53	54.68	54.40	13	22,470	0.06%
2021/02/19	23	52.97	15	52.93	53.10	8	22,464	0.04%
2021/02/18	2	52.40	2	51.90	52.40	0	22,985	0.00%
2021/02/05	21	48.94	19	48.71	48.90	2	23,516	0.01%
2021/02/03	8	51.25	8	50.64	50.60	0	24,582	0.00%
2021/02/02	2	50.45	0	0.00	50.00	2	24,837	0.01%
2021/02/01	5	49.46	3	49.18	49.00	2	24,991	0.01%
2021/01/29	60	50.96	64	51.95	50.50	-4	24,939	-0.02%
2021/01/28	3	51.13	0	0.00	51.20	3	24,472	0.01%
2021/01/27	1	52.60	3	52.37	52.50	-2	24,442	-0.01%
2021/01/26	3	52.33	0	0.00	52.00	3	24,460	0.01%
2021/01/25	28	53.58	23	53.36	53.30	5	24,404	0.02%
2021/01/22	5	50.70	2	50.80	51.60	3	24,222	0.01%
2021/01/21	6	52.00	3	51.87	51.00	3	24,138	0.01%
2021/01/20	7	52.21	3	51.20	51.70	4	24,060	0.02%
2021/01/19	1	55.50	2	54.85	54.80	-1	23,846	0.00%
2021/01/18	8	55.16	10	55.22	55.50	-2	23,821	-0.01%
2021/01/15	8	53.46	9	53.24	54.00	-1	23,598	0.00%
2021/01/14	20	53.93	6	54.07	53.90	14	23,431	0.06%
2021/01/13	3	55.10	3	55.67	55.30	0	23,327	0.00%
2021/01/12	13	55.62	11	55.60	55.30	2	23,246	0.01%
2021/01/11	19	55.32	48.1	56.03	56.50	-29.1	22,867	-0.13%
2021/01/08	23	54.42	25	54.00	53.50	-2	22,833	-0.01%
2021/01/07	4.1	53.69	8	53.38	53.20	-3.9	23,230	-0.02%
2021/01/06	21	53.64	24	53.80	53.00	-3	23,313	-0.01%
2021/01/05	12	53.99	19.5	53.83	54.70	-7.5	23,142	-0.03%
2021/01/04	16	55.45	28	55.68	54.70	-12	23,109	-0.05%
2020/12/31	103	54.53	71	54.37	54.10	32	23,051	0.14%	大買/
2020/12/30	17	52.43	12	51.99	51.80	5	22,367	0.02%
2020/12/29	6	51.90	6	52.02	52.80	0	22,044	0.00%
2020/12/28	6	52.70	16	51.68	51.60	-10	21,821	-0.05%
2020/12/25	96	51.90	82	51.46	51.00	14	21,429	0.07%
2020/12/24	64	47.96	115	48.79	50.60	-51	20,612	-0.25%	大賣/
2020/12/23	49	46.94	59	47.07	46.90	-10	19,511	-0.05%
2020/12/22	3	44.57	12	45.08	43.60	-9	18,595	-0.05%
2020/12/21	3	44.35	2	44.53	44.60	1	18,505	0.01%
2020/12/18	13	44.40	1	44.05	44.00	12	18,713	0.06%
2020/12/17	1	45.00	11	44.75	45.25	-10	18,690	-0.05%
2020/12/16	12.5	44.33	35	44.23	44.75	-22.5	18,660	-0.12%
2020/12/15	30	43.21	4	43.14	42.70	26	18,800	0.14%
2020/12/14	9.5	45.76	14	45.48	45.10	-4.5	19,025	-0.02%
2020/12/11	16	44.26	8	44.98	44.10	8	18,840	0.04%
2020/12/10	16	46.29	13	46.36	45.80	3	18,653	0.02%
2020/12/09	41	46.01	58	46.80	45.95	-17	18,353	-0.09%
2020/12/08	6	44.93	5	44.93	44.95	1	17,978	0.01%
2020/12/07	11	44.89	11	44.53	44.30	0	17,988	0.00%
2020/12/04	13	44.32	3	44.90	44.30	10	17,926	0.06%
2020/12/03	11	44.84	7	44.74	44.35	4	17,860	0.02%
2020/12/02	13	45.82	21	45.61	44.70	-8	17,857	-0.04%
2020/12/01	8	44.04	21	44.07	45.80	-13	17,637	-0.07%
2020/11/30	14	44.62	14	44.90	44.60	0	17,461	0.00%
2020/11/27	64	43.92	68	44.19	45.15	-4	17,327	-0.02%
2020/11/26	39	43.73	38	43.72	43.65	1	17,355	0.01%
2020/11/25	65	43.12	48	43.25	42.40	17	17,154	0.10%
2020/11/24	117	44.90	124	44.61	43.20	-7	17,057	-0.04%	大買/大賣/
2020/11/23	85	42.46	61	42.74	44.40	24	16,399	0.15%
2020/11/20	19	40.02	31	40.36	40.40	-12	16,776	-0.07%
2020/11/19	10	39.41	6	39.23	39.00	4	16,927	0.02%
2020/11/18	15	39.92	18	39.97	39.55	-3	17,618	-0.02%
2020/11/17	68	40.21	51	40.38	39.50	17	18,922	0.09%
2020/11/16	33	39.82	18.9	39.69	41.35	14.1	21,270	0.07%
2020/11/13	23	39.00	22	38.91	38.70	1	21,508	0.00%
2020/11/12	29	38.78	51	39.55	38.15	-22	21,713	-0.10%
2020/11/11	36	40.31	27	40.15	40.35	9	21,395	0.04%
2020/11/10	13	38.97	3	39.17	38.05	10	20,909	0.05%
2020/11/09	0	0.00	8	38.61	39.00	-8	20,791	-0.04%
2020/11/06	1	37.80	8	37.83	37.65	-7	20,707	-0.03%
2020/11/05	3	37.65	0	0.00	37.90	3	20,769	0.01%
2020/11/04	2	36.75	0	0.00	37.00	2	20,901	0.01%
2020/11/03	1	36.40	1	37.05	36.90	0	21,491	0.00%
2020/11/02	10	35.57	7	35.25	35.30	3	22,085	0.01%
2020/10/30	3	36.50	0	0.00	36.05	3	22,205	0.01%
2020/10/29	6	36.57	12	36.60	37.20	-6	22,509	-0.03%
2020/10/28	2	38.00	1	38.75	37.55	1	22,554	0.00%
2020/10/23	2	38.15	5	38.14	38.15	-3	22,541	-0.01%
2020/10/22	0	0.00	1	37.35	37.80	-1	22,637	0.00%
2020/10/21	8	37.34	2	37.38	37.40	6	22,620	0.03%
2020/10/20	6	37.23	10	36.83	36.75	-4	22,601	-0.02%
2020/10/19	13	36.97	14	37.23	37.15	-1	22,594	0.00%
2020/10/16	20	38.19	41	37.75	36.80	-21	22,574	-0.09%
2020/10/15	51	39.30	21	39.40	39.00	30	22,229	0.13%
2020/10/14	6	38.80	57	39.15	38.70	-51	21,642	-0.24%
2020/10/13	11	38.68	4	38.60	38.30	7	21,478	0.03%
2020/10/12	11	38.24	8	38.43	38.30	3	21,336	0.01%
2020/10/08	17	38.36	80	39.13	37.95	-63	21,233	-0.30%
2020/10/07	7	38.24	12	38.12	38.40	-5	21,039	-0.02%
2020/10/06	4	37.63	3	37.37	37.45	1	20,941	0.00%
2020/10/05	2	36.50	16	36.66	36.90	-14	21,030	-0.07%
2020/09/30	1	35.85	2	36.18	36.30	-1	21,064	0.00%
2020/09/29	21	36.10	7	35.89	35.75	14	21,134	0.07%
2020/09/28	3	35.38	1	35.60	35.45	2	21,083	0.01%
2020/09/25	6	35.62	4	34.68	34.95	2	21,098	0.01%
2020/09/24	3	35.73	16	36.18	35.30	-13	21,089	-0.06%
2020/09/23	44	38.20	39	38.14	37.10	5	21,179	0.02%
2020/09/22	44	37.30	53	37.51	37.05	-9	20,890	-0.04%
2020/09/21	30	37.47	23	38.16	37.40	7	20,794	0.03%
2020/09/18	160	37.79	41	38.00	37.60	119	20,814	0.57%	大買/鉅額交易
2020/09/17	18	38.16	21	37.87	38.20	-3	20,556	-0.01%
2020/09/16	1	36.80	1	36.35	36.40	0	20,061	0.00%
2020/09/15	14	36.35	19	36.11	35.90	-5	19,992	-0.03%
2020/09/14	6	36.02	1	36.00	36.10	5	20,063	0.02%
2020/09/11	6	35.57	6	35.38	34.65	0	20,003	0.00%
2020/09/10	6	37.01	6	36.80	36.20	0	19,836	0.00%
2020/09/09	4	35.79	6	35.86	36.40	-2	19,777	-0.01%
2020/09/08	6	36.24	5	36.09	35.90	1	19,786	0.01%
2020/09/07	0	0.00	2	35.98	35.70	-2	19,811	-0.01%
2020/09/04	8	36.74	26	36.48	36.75	-18	19,837	-0.09%
2020/09/03	12	38.73	6	38.08	37.40	6	19,855	0.03%
2020/09/02	9	37.92	1	38.00	38.00	8	19,694	0.04%
2020/09/01	11	38.11	21	38.20	38.55	-10	19,779	-0.05%
2020/08/31	14	37.35	0	0.00	36.70	14	19,408	0.07%
2020/08/28	17	37.98	19	37.59	37.40	-2	19,647	-0.01%
2020/08/27	12	37.58	12	37.62	37.35	0	20,272	0.00%
2020/08/26	91	39.98	74	39.76	38.40	17	19,892	0.09%
2020/08/25	13	38.51	15	38.36	38.40	-2	18,326	-0.01%
2020/08/24	45	38.18	47	38.30	39.00	-2	17,887	-0.01%
2020/08/21	109	38.60	120	38.68	37.95	-11	17,062	-0.06%	大買/大賣/
2020/08/20	217	37.89	209	38.20	38.75	8	15,582	0.05%	大買/大賣/
2020/08/19	57	35.79	62.5	36.16	36.85	-5.5	12,641	-0.04%
2020/08/18	31	32.99	13	32.77	33.50	18	11,930	0.15%
2020/08/17	20	32.05	16	31.93	32.00	4	11,501	0.03%
2020/08/14	2	30.50	3	30.05	30.45	-1	11,271	-0.01%
2020/08/13	0	0.00	2	30.70	30.05	-2	11,222	-0.02%
2020/08/12	13	29.78	2	29.98	29.90	11	11,049	0.10%
2020/08/11	11	30.24	6	30.25	29.80	5	10,944	0.05%
2020/08/10	8	30.73	8	31.67	30.40	0	10,915	0.00%
2020/08/07	27	32.52	17	31.85	32.40	10	10,682	0.09%
2020/08/06	11	31.62	20	32.15	32.65	-9	10,058	-0.09%
2020/08/05	4	29.74	6	29.78	29.70	-2	9,412	-0.02%
2020/08/04	5	28.97	0	0.00	28.80	5	9,278	0.05%
2020/08/03	3	30.08	1	29.65	29.70	2	8,947	0.02%
2020/07/31	7	29.51	0	0.00	29.35	7	8,858	0.08%
2020/07/30	3	28.90	27	29.32	29.55	-24	8,845	-0.27%
2020/07/28	24	29.01	3	28.80	27.40	21	8,775	0.24%
2020/07/27	2	28.20	2	28.45	28.55	0	8,632	0.00%
2020/07/22	1	28.00	4	28.45	28.45	-3	8,692	-0.03%
2020/07/20	0	0.00	3	26.65	26.90	-3	9,037	-0.03%
2020/07/17	2	27.55	33	27.69	27.05	-31	9,148	-0.34%
2020/07/16	2	27.95	10	28.04	28.05	-8	9,131	-0.09%
2020/07/15	4	28.64	24	29.37	28.65	-20	9,100	-0.22%
2020/07/14	11	29.98	5	30.15	29.35	6	9,016	0.07%
2020/07/13	0	0.00	11	29.73	30.15	-11	8,848	-0.12%
2020/07/10	8	29.09	4	29.84	28.95	4	8,720	0.05%
2020/07/09	6	29.60	5	29.63	29.70	1	8,548	0.01%
2020/07/08	6	29.60	7	29.52	29.45	-1	8,462	-0.01%
2020/07/07	4	29.13	5	29.38	29.15	-1	8,344	-0.01%
2020/07/06	5	29.10	9	29.30	29.20	-4	8,298	-0.05%
2020/07/03	17	29.36	8	29.87	29.10	9	8,235	0.11%
2020/07/02	7	29.83	5	29.67	29.80	2	8,010	0.02%
2020/07/01	8	28.50	4	28.49	28.50	4	7,748	0.05%
2020/06/29	2	27.85	2	27.85	27.85	0	7,753	0.00%
2020/06/24	1	29.10	3	28.98	29.20	-2	7,613	-0.03%
2020/06/23	0	0.00	40	28.00	28.15	-40	7,535	-0.53%
2020/06/22	3	28.70	3	29.05	28.60	0	7,503	0.00%
2020/06/19	0	0.00	3	29.50	28.30	-3	7,478	-0.04%
2020/06/18	3	28.65	5	28.35	28.80	-2	7,303	-0.03%
2020/06/17	5	28.20	0	0.00	28.60	5	7,261	0.07%
2020/06/16	3	28.45	0	0.00	28.35	3	7,218	0.04%
2020/06/15	2	28.85	5	28.52	28.05	-3	7,204	-0.04%
2020/06/12	4	29.34	2	29.55	29.65	2	7,134	0.03%
2020/06/11	14	29.21	1	30.20	29.20	13	7,085	0.18%
2020/06/10	15	29.63	11	29.22	30.00	4	6,942	0.06%
2020/06/09	25	28.37	24	28.34	28.30	1	6,772	0.01%
2020/06/08	79	30.04	43	30.04	29.10	36	6,677	0.54%
2020/06/05	2	29.30	1	29.40	29.10	1	6,346	0.02%
2020/06/04	5	28.86	26	29.28	29.30	-21	6,172	-0.34%
2020/06/03	157	27.93	146	28.67	28.95	11	5,701	0.19%	大買/大賣/
2020/06/02	31	26.22	20	25.90	27.00	11	4,644	0.24%
2020/05/29	0.2	23.65	0	0.00	23.70	0.2	4,277	0.00%
2020/05/27	4	24.80	4	24.25	24.80	0	4,245	0.00%
2020/05/26	4	24.15	9	24.14	24.15	-5	4,214	-0.12%
2020/05/21	92	24.75	0	0.00	24.60	92	4,164	2.21%
2020/05/19	0	0.00	70	23.10	23.80	-70	4,052	-1.73%
2020/05/18	20	22.83	32	23.12	23.00	-12	3,999	-0.30%
2020/05/15	10	23.15	82	23.37	23.25	-72	3,969	-1.81%
2020/05/14	0	0.00	4	24.10	24.20	-4	3,846	-0.10%
2020/05/13	2	24.65	0	0.00	25.00	2	3,803	0.05%
2020/05/12	5	25.08	0	0.00	25.10	5	3,793	0.13%
2020/05/11	11	25.70	11.6	25.56	25.55	-0.6	3,765	-0.02%
2020/05/08	5	24.92	8	25.12	24.90	-3	3,709	-0.08%
2020/05/07	10	24.95	6	25.15	24.95	4	3,674	0.11%
2020/05/06	3.6	25.03	3	25.45	25.05	0.6	3,624	0.02%
2020/05/05	8	25.40	13	24.79	25.40	-5	3,573	-0.14%
2020/04/30	8	24.55	19	24.67	24.55	-11	3,499	-0.31%
2020/04/29	9	24.39	8	24.50	24.40	1	3,496	0.03%
2020/04/28	0	0.00	7	23.91	24.15	-7	3,405	-0.21%
2020/04/27	9	23.86	8	24.00	23.85	1	3,390	0.03%
2020/04/24	18	24.03	8	24.20	23.70	10	3,331	0.30%
2020/04/23	12	24.58	4	24.00	24.05	8	3,179	0.25%
2020/04/22	4	21.30	4	21.45	23.20	0	2,893	0.00%
2020/04/21	4	21.45	4	22.00	21.45	0	2,794	0.00%
2020/04/20	4	22.00	5	21.65	22.00	-1	2,755	-0.04%
2020/04/17	8	21.50	8	22.00	21.50	0	2,740	0.00%
2020/04/15	4	21.30	4	21.25	21.30	0	2,700	0.00%
2020/04/14	5	20.95	4	20.25	20.95	1	2,702	0.04%
2020/04/07	0	0.00	3	19.35	19.40	-3	2,750	-0.11%
2020/04/06	4	19.01	1	19.05	19.05	3	2,747	0.11%
2020/03/31	4	19.34	4	19.46	19.15	0	2,982	0.00%
2020/03/19	0	0.00	3	14.15	13.70	-3	3,048	-0.10%
2020/03/18	0	0.00	10	15.35	15.20	-10	2,956	-0.34%
2020/03/17	10	17.30	0	0.00	16.15	10	2,896	0.35%
2020/03/16	1.1	19.81	11	18.75	17.90	-9.9	2,799	-0.35%
2020/03/13	0	0.00	10.5	19.99	19.85	-10.5	2,724	-0.39%
2020/03/10	10	24.75	0	0.00	24.75	10	2,605	0.38%
2020/02/27	6	24.70	0	0.00	24.30	6	2,625	0.23%
2020/02/26	0	0.00	1	25.55	25.60	-1	2,597	-0.04%
2020/02/24	1	24.80	0	0.00	24.90	1	2,563	0.04%
2020/02/21	1	25.00	0	0.00	25.15	1	2,555	0.04%
2020/02/20	6	25.19	0	0.00	25.10	6	2,554	0.23%
2020/02/17	0	0.00	5	24.80	24.80	-5	2,550	-0.20%
2020/02/12	4	24.80	4	24.60	24.80	0	2,564	0.00%
2020/02/11	8	24.50	8	24.40	24.50	0	2,553	0.00%
2020/02/07	7	23.77	0	0.00	23.80	7	2,546	0.27%
2020/02/06	4	24.25	4	23.50	24.25	0	2,544	0.00%
2020/02/05	4	23.25	4	23.60	23.25	0	2,533	0.00%
2020/02/04	12	23.15	12	22.50	23.15	0	2,556	0.00%
2020/02/03	0	0.00	6	22.17	22.20	-6	2,673	-0.22%
2020/01/20	3	27.35	3	27.55	27.35	0	2,587	0.00%
2020/01/17	3	27.55	3	27.80	27.55	0	2,596	0.00%
2020/01/15	8	27.73	9	27.71	27.85	-1	2,687	-0.04%
2020/01/10	1	26.40	0	0.00	26.50	1	2,656	0.04%
2020/01/09	12	26.85	11	26.70	26.85	1	2,658	0.04%
2020/01/08	9	26.86	2	26.80	26.55	7	2,780	0.25%
2020/01/07	2	27.53	2	28.15	27.50	0	2,827	0.00%
2020/01/06	3	27.93	1	28.15	28.25	2	2,859	0.07%
2020/01/03	0	0.00	10	28.28	28.25	-10	2,842	-0.35%
2020/01/02	2	28.00	4	27.93	27.80	-2	2,762	-0.07%
2019/12/31	2.7	27.70	60	27.65	27.70	-57.3	2,787	-2.06%
2019/12/30	20	28.08	0	0.00	28.00	20	2,797	0.71%
2019/12/27	3	28.20	1	28.20	28.35	2	2,757	0.07%
2019/12/26	0	0.00	3	28.15	28.30	-3	2,692	-0.11%
2019/12/25	14	27.56	11	26.80	27.80	3	2,500	0.12%
2019/12/24	0	0.00	2	26.75	26.55	-2	2,413	-0.08%
2019/12/20	72	28.12	13.5	27.11	27.50	58.5	2,391	2.45%
2019/12/19	11	26.65	13	26.73	26.65	-2	2,169	-0.09%
2019/12/18	11	26.65	11	26.65	26.65	0	2,210	0.00%
2019/12/17	14	26.67	12	26.51	26.65	2	2,248	0.09%
2019/12/16	0	0.00	1	26.50	26.50	-1	2,290	-0.04%
2019/12/13	11	25.90	13	26.23	25.90	-2	2,324	-0.09%
2019/12/12	11	26.00	11	25.90	26.00	0	2,388	0.00%
2019/12/11	11	25.85	11	25.70	25.85	0	2,724	0.00%
2019/12/10	11	25.75	22	25.84	25.65	-11	2,822	-0.39%
2019/12/09	12	25.88	11	26.05	25.85	1	2,870	0.03%
2019/12/06	11	26.05	11	25.90	26.05	0	3,059	0.00%
2019/12/05	11.5	25.90	24	26.06	25.90	-12.5	3,217	-0.39%
2019/12/04	11	25.90	11	25.35	25.90	0	3,421	0.00%
2019/12/03	2	25.38	0	0.00	25.35	2	3,454	0.06%
2019/12/02	11	25.85	11	26.10	25.35	0	3,517	0.00%
2019/11/29	11	26.15	11	27.25	26.15	0	3,555	0.00%
2019/11/28	11	27.10	11	27.05	27.10	0	3,565	0.00%
2019/11/27	11	26.95	11	27.10	26.95	0	3,689	0.00%
2019/11/26	11	27.10	11	27.30	27.10	0	3,792	0.00%
2019/11/25	11	27.20	11	27.05	27.20	0	3,851	0.00%
2019/11/22	11	26.95	11	26.80	26.95	0	3,938	0.00%
2019/11/20	11	26.85	16	26.90	26.85	-5	4,079	-0.12%
2019/11/19	11	26.80	11	27.05	26.80	0	4,160	0.00%
2019/11/18	16	27.07	11	26.65	27.15	5	4,240	0.12%
2019/11/15	11	26.60	11	26.80	26.60	0	4,372	0.00%
2019/11/14	7	26.80	7	26.65	26.80	0	4,487	0.00%
2019/11/13	7	26.60	7	27.00	26.60	0	4,489	0.00%
2019/11/12	3	26.80	3	27.15	26.90	0	4,493	0.00%
2019/11/11	0	0.00	1	26.90	26.90	-1	4,505	-0.02%
2019/11/08	10	27.65	10	27.45	27.65	0	4,518	0.00%
2019/11/05	10	27.80	10	28.20	27.80	0	4,572	0.00%
2019/11/04	10	27.80	10	28.30	27.80	0	4,603	0.00%
2019/10/31	43	29.38	12	29.30	28.70	31	4,584	0.68%
2019/10/30	10	29.10	15	28.77	29.00	-5	4,501	-0.11%
2019/10/29	10	28.40	10	28.40	28.40	0	4,579	0.00%
2019/10/28	10.1	28.35	10	28.50	28.35	0.1	4,594	0.00%
2019/10/25	10	28.75	10	28.85	28.35	0	4,620	0.00%
2019/10/24	10	28.80	10	28.95	28.90	0	4,621	0.00%
2019/10/23	10	29.05	12	28.54	29.05	-2	4,657	-0.04%
2019/10/22	10	28.40	10	28.50	28.40	0	4,591	0.00%
2019/10/18	10	28.70	10	28.45	28.70	0	4,679	0.00%
2019/10/17	2	28.35	0	0.00	28.35	2	4,729	0.04%
2019/10/16	20	28.65	15	28.63	28.70	5	4,749	0.11%
2019/10/14	21	27.57	21	27.32	27.45	0	4,644	0.00%
2019/10/08	11	26.85	11	27.30	26.85	0	5,187	0.00%
2019/10/07	10	27.25	10	27.65	27.25	0	5,396	0.00%
2019/10/04	10	27.65	11	28.29	27.65	-1	5,404	-0.02%
2019/10/03	0	0.00	10	28.25	28.20	-10	5,480	-0.18%
2019/10/02	0	0.00	3	28.30	28.45	-3	5,517	-0.05%
2019/10/01	10.3	28.90	11.8	29.16	28.90	-1.5	5,508	-0.03%
2019/09/27	9	29.35	9	30.05	29.15	0	5,527	0.00%
2019/09/26	12	30.01	13	29.94	30.05	-1	5,525	-0.02%
2019/09/25	9.2	29.75	10	30.12	29.75	-0.8	5,529	-0.01%
2019/09/24	14	30.31	14	30.41	30.15	0	5,526	0.00%
2019/09/23	10.3	30.84	10	30.35	30.35	0.3	5,547	0.01%
2019/09/12	10	27.80	10	27.95	27.95	0	5,555	0.00%
2019/09/11	10	28.50	28	27.68	27.65	-18	5,550	-0.32%
2019/09/10	10	28.64	10	28.55	28.35	0	5,526	0.00%
2019/09/09	16	28.79	4	28.55	28.20	12	5,567	0.22%
2019/09/06	44	29.45	21	29.10	28.60	23	5,543	0.41%
2019/09/05	0	0.00	4	28.70	28.50	-4	5,199	-0.08%
2019/09/04	2	28.65	1	28.70	28.70	1	5,121	0.02%
2019/09/03	6	28.63	1	28.90	28.90	5	5,107	0.10%
2019/09/02	0	0.00	2	28.20	29.00	-2	4,945	-0.04%
2019/08/30	34	28.19	37	27.73	27.35	-3	4,867	-0.06%
2019/08/29	3	27.85	0	0.00	27.95	3	4,679	0.06%
2019/08/28	25	28.19	21	27.65	27.70	4	4,637	0.09%
2019/08/27	0	0.00	6	27.62	27.70	-6	4,575	-0.13%
2019/08/26	2	26.90	2	26.90	26.90	0	4,495	0.00%
2019/08/23	14	27.48	26	27.54	27.45	-12	4,454	-0.27%
2019/08/22	4	27.08	6	27.36	27.05	-2	4,329	-0.05%
2019/08/21	13	26.70	15	26.86	26.75	-2	4,229	-0.05%
2019/08/20	1	26.60	3	26.77	26.50	-2	4,192	-0.05%
2019/08/19	0	0.00	17	26.32	26.25	-17	4,110	-0.41%
2019/08/16	14	25.97	2	25.85	25.80	12	4,037	0.30%
2019/08/15	0	0.00	19	26.12	26.15	-19	3,992	-0.48%
2019/08/14	2	25.75	5	25.85	25.70	-3	3,939	-0.08%
2019/08/13	13	25.93	3	25.73	25.75	10	3,863	0.26%
2019/08/12	11	24.85	3	25.13	25.95	8	3,757	0.21%
2019/08/08	0	0.00	1	23.95	24.00	-1	3,658	-0.03%
2019/08/07	0	0.00	7	24.00	23.60	-7	3,702	-0.19%
2019/08/06	5	23.04	36	23.22	24.00	-31	3,791	-0.82%
2019/08/05	7	24.02	4	23.84	23.70	3	3,887	0.08%
2019/08/02	4	24.80	2	24.60	24.50	2	3,916	0.05%
2019/08/01	4	25.34	4	25.49	25.35	0	3,965	0.00%
2019/07/31	32	25.51	0	0.00	25.75	32	3,999	0.80%
2019/07/30	7	25.92	3	26.08	25.65	4	4,010	0.10%
2019/07/29	1	26.80	2	26.53	26.35	-1	4,035	-0.02%
2019/07/26	5	26.81	2	26.85	26.75	3	4,037	0.07%
2019/07/25	0	0.00	5	26.93	27.00	-5	4,028	-0.12%
2019/07/24	10	26.47	9	26.51	26.65	1	3,979	0.03%
2019/07/23	0	0.00	2	25.95	25.95	-2	3,926	-0.05%
2019/07/22	2	25.65	0	0.00	25.65	2	3,953	0.05%
2019/07/19	0	0.00	10	25.85	25.90	-10	3,971	-0.25%
2019/07/18	4	26.00	0	0.00	25.65	4	3,996	0.10%
2019/07/16	6	26.94	2	26.90	26.70	4	4,076	0.10%
2019/07/15	5	26.54	3	26.80	26.50	2	4,108	0.05%
2019/07/12	10	27.15	10	27.30	27.05	0	4,299	0.00%
2019/07/11	4	26.85	2	26.95	26.80	2	4,408	0.05%
2019/07/10	4	26.68	4	26.93	27.20	0	4,515	0.00%
2019/07/09	6	26.89	0	0.00	26.90	6	4,696	0.13%
2019/07/08	40	27.53	11	27.65	27.45	29	5,160	0.56%
2019/07/05	2	27.10	7	27.00	27.00	-5	5,857	-0.09%
2019/07/04	11	26.31	6	26.38	26.75	5	5,700	0.09%
2019/07/02	0	0.00	2	26.30	25.90	-2	5,601	-0.04%
2019/07/01	0	0.00	1	25.90	26.00	-1	5,601	-0.02%
2019/06/28	1	25.30	1	25.50	25.30	0	5,626	0.00%
2019/06/27	3	25.28	5	25.53	25.35	-2	5,719	-0.03%
2019/06/26	1	25.30	6	25.37	25.50	-5	5,737	-0.09%
2019/06/25	5	25.63	5	25.62	25.10	0	5,787	0.00%
2019/06/24	3	25.43	3	25.65	25.60	0	5,855	0.00%
2019/06/21	8	25.91	2	26.30	25.55	6	5,895	0.10%
2019/06/20	13	26.14	11	26.13	26.05	2	5,935	0.03%
2019/06/19	0	0.00	10	25.55	25.80	-10	5,979	-0.17%
2019/06/18	1	25.55	11	25.39	25.30	-10	6,078	-0.16%
2019/06/17	22	26.05	16	25.81	25.90	6	6,100	0.10%
2019/06/14	3	25.25	5	25.37	25.25	-2	6,083	-0.03%
2019/06/13	4	24.94	23	24.87	24.75	-19	6,247	-0.30%
2019/06/12	7	25.25	0	0.00	25.00	7	6,351	0.11%
2019/06/11	4	25.03	4	25.26	25.30	0	6,380	0.00%
2019/06/10	20	24.95	0	0.00	25.25	20	6,416	0.31%
2019/06/06	10	25.15	4	24.99	24.50	6	6,437	0.09%
2019/06/05	4	24.58	0	0.00	24.50	4	6,393	0.06%
2019/05/21	0	0.00	2	23.60	24.45	-2	7,021	-0.03%
2019/05/14	0	0.00	2	24.50	24.55	-2	8,016	-0.02%
2019/05/13	2	23.25	3	24.30	23.30	-1	8,253	-0.01%
2019/05/02	0	0.00	1	27.35	27.35	-1	9,345	-0.01%
2019/04/25	1	27.90	0	0.00	28.10	1	10,130	0.01%
2019/04/24	6	28.80	17	28.50	28.35	-11	10,373	-0.11%
2019/04/23	7	28.68	5	28.54	28.75	2	10,579	0.02%
2019/04/22	10	29.00	0	0.00	28.80	10	10,535	0.09%
2019/04/18	2	29.25	10	29.33	28.65	-8	10,517	-0.08%
2019/04/17	5	30.50	40	29.97	29.85	-35	10,458	-0.33%
2019/04/16	10	29.81	5	29.90	30.15	5	10,576	0.05%
2019/04/15	1	29.60	12	29.30	29.25	-11	10,637	-0.10%
2019/04/12	54	30.59	0	0.00	29.05	54	10,596	0.51%
2019/04/11	12	30.71	43	30.66	30.70	-31	10,145	-0.31%
2019/04/10	6	28.57	5	28.47	28.55	1	9,180	0.01%
2019/04/09	16	28.01	2	27.95	27.85	14	9,094	0.15%
2019/04/08	6	27.87	0	0.00	27.50	6	9,061	0.07%
2019/04/03	0	0.00	1	27.50	27.60	-1	9,079	-0.01%
2019/04/02	8	27.55	0	0.00	27.25	8	9,083	0.09%
2019/04/01	3	27.23	5	27.27	27.30	-2	9,101	-0.02%
2019/03/29	3	26.80	5	26.55	26.65	-2	9,054	-0.02%
2019/03/28	7	27.15	2	26.75	26.65	5	9,332	0.05%
2019/03/27	2	26.75	1	26.60	26.90	1	9,489	0.01%
2019/03/26	4	26.30	0	0.00	26.05	4	9,577	0.04%
2019/03/25	1	26.10	0	0.00	26.10	1	9,814	0.01%
2019/03/22	1	27.10	1	27.15	27.15	0	9,900	0.00%
2019/03/21	24	27.27	25	27.49	27.55	-1	10,038	-0.01%
2019/03/20	1	26.80	0	0.00	26.55	1	10,738	0.01%
2019/03/19	0	0.00	5	26.69	26.70	-5	10,914	-0.05%
2019/03/18	6	26.11	0	0.00	26.25	6	10,916	0.05%
2019/03/15	2	27.45	3	27.35	27.15	-1	10,826	-0.01%
2019/03/13	1	28.00	0	0.00	28.00	1	11,142	0.01%
2019/03/11	0	0.00	13	27.40	27.50	-13	11,605	-0.11%
2019/03/06	1	28.70	2	28.90	28.70	-1	13,509	-0.01%
2019/03/05	1	28.75	0	0.00	28.75	1	13,769	0.01%
2019/03/04	2	28.85	1	29.30	29.30	1	13,904	0.01%
2019/02/27	1	28.80	0	0.00	28.75	1	13,919	0.01%
2019/02/26	12	29.80	1	29.65	29.45	11	13,911	0.08%
2019/02/25	1	30.50	3	30.50	30.25	-2	13,990	-0.01%
2019/02/22	10	30.35	6	30.56	30.10	4	14,172	0.03%
2019/02/21	1	29.90	2	30.30	30.20	-1	14,153	-0.01%
2019/02/20	4	30.23	0	0.00	30.15	4	14,199	0.03%
2019/02/19	9	30.41	9	30.35	30.15	0	14,224	0.00%
2019/02/18	9	30.21	1	30.10	29.95	8	14,215	0.06%
2019/02/15	19	32.16	18	31.83	31.00	1	14,082	0.01%
2019/02/13	1	32.15	6	31.64	31.35	-5	13,838	-0.04%
2019/02/12	2	30.95	0	0.00	31.30	2	13,648	0.01%
2019/02/11	7	30.66	12	29.45	31.15	-5	13,564	-0.04%
2019/01/29	3	29.05	4	28.79	28.90	-1	13,385	-0.01%
2019/01/28	3	29.00	12	29.31	29.00	-9	13,834	-0.07%
2019/01/25	9	28.71	7	28.96	28.75	2	14,039	0.01%
2019/01/24	19	28.79	26	28.96	28.40	-7	14,141	-0.05%
2019/01/22	18	28.67	18	29.33	28.10	0	14,086	0.00%
2019/01/21	10	29.22	7	29.30	28.80	3	13,979	0.02%
2019/01/18	6	28.38	1	28.45	29.05	5	13,906	0.04%
2019/01/17	12	28.44	17	28.85	28.40	-5	13,893	-0.04%
2019/01/16	1	28.20	23	27.85	28.95	-22	13,553	-0.16%
2019/01/15	11	27.32	1	27.05	27.05	10	13,306	0.08%
2019/01/14	0	0.00	2	26.40	26.25	-2	13,137	-0.02%
2019/01/11	7	27.01	6	26.40	26.40	1	13,213	0.01%
2019/01/10	2	26.70	1	26.85	26.85	1	13,196	0.01%
2019/01/09	2	26.95	0	0.00	26.40	2	13,169	0.02%
2019/01/08	6	26.93	7	27.06	26.75	-1	13,080	-0.01%
2019/01/07	5	25.04	14	26.34	26.85	-9	12,900	-0.07%
2019/01/04	15	23.93	17	24.11	24.45	-2	12,832	-0.02%
2019/01/03	8	25.80	9	25.53	25.45	-1	12,756	-0.01%
2019/01/02	3	26.00	0	0.00	25.70	3	12,860	0.02%
2018/12/28	1	25.75	1	25.45	25.45	0	12,985	0.00%
2018/12/27	2	25.80	2	25.80	25.45	0	13,109	0.00%
2018/12/26	2	25.00	0	0.00	24.95	2	13,064	0.02%
2018/12/25	6	25.32	11	25.53	25.60	-5	13,032	-0.04%
2018/12/24	4	26.56	4	26.75	26.50	0	12,977	0.00%
2018/12/22	4	26.23	3	26.55	26.25	1	13,007	0.01%
2018/12/21	2	26.60	16	26.55	26.95	-14	13,020	-0.11%
2018/12/19	13	25.64	17	25.78	25.45	-4	12,634	-0.03%
2018/12/18	28	26.18	7	26.04	26.00	21	12,559	0.17%
2018/12/17	10	27.39	3	27.48	27.25	7	12,402	0.06%
2018/12/14	7	27.75	9	27.69	27.70	-2	12,378	-0.02%
2018/12/13	87	29.93	62	29.25	28.80	25	12,204	0.20%
2018/12/12	0	0.00	29	28.98	29.70	-29	11,430	-0.25%
2018/12/10	6	27.10	1	27.05	26.70	5	11,295	0.04%
2018/12/07	0	0.00	4	28.10	28.10	-4	11,245	-0.04%
2018/12/06	33	28.41	10	29.25	27.55	23	11,175	0.21%
2018/12/05	19	30.39	4	30.25	30.25	15	10,997	0.14%
2018/12/04	4	31.48	9	31.83	31.50	-5	10,949	-0.05%
2018/12/03	25	32.20	18	32.00	31.90	7	10,750	0.07%
2018/11/30	20	28.94	34	30.54	31.25	-14	10,080	-0.14%
2018/11/29	0	0.00	25	27.12	28.45	-25	9,212	-0.27%
2018/11/28	28	25.84	40	25.66	25.90	-12	8,915	-0.13%
2018/11/27	14	24.34	14	24.69	24.80	0	8,751	0.00%
2018/11/22	17	25.64	17	25.79	24.25	0	9,015	0.00%
2018/11/21	17	25.72	17	26.16	25.55	0	8,951	0.00%
2018/11/19	33	25.42	42	25.52	25.65	-9	8,898	-0.10%
2018/11/16	14	24.58	14	24.98	24.60	0	9,020	0.00%
2018/11/15	31	24.53	32	24.39	24.45	-1	9,163	-0.01%
2018/11/14	16	24.01	12	24.60	24.10	4	9,169	0.04%
2018/11/12	7	23.44	22	23.77	24.10	-15	9,232	-0.16%
2018/11/09	3	23.73	16	24.16	23.80	-13	9,218	-0.14%
2018/11/08	2	24.83	0	0.00	24.65	2	9,232	0.02%
2018/11/07	13	25.47	18	25.46	25.80	-5	9,204	-0.05%
2018/11/06	13	24.94	5	24.80	24.30	8	9,220	0.09%
2018/11/05	11	25.95	10	26.90	25.75	1	9,225	0.01%
2018/11/02	2	25.20	8	25.38	26.00	-6	8,734	-0.07%
2018/11/01	11	23.32	11	23.58	23.65	0	8,434	0.00%
2018/10/31	0	0.00	5	22.06	22.25	-5	8,304	-0.06%
2018/10/30	10	20.75	10	21.05	21.00	0	8,139	0.00%
2018/10/29	3	20.35	0	0.00	20.30	3	8,095	0.04%
2018/10/26	1	21.25	0	0.00	20.30	1	8,223	0.01%
2018/10/25	18	20.88	0	0.00	20.75	18	8,232	0.22%
2018/10/19	5	23.00	0	0.00	23.25	5	8,669	0.06%
2018/10/18	9	24.73	10	24.53	24.50	-1	8,841	-0.01%
2018/10/17	4	25.10	0	0.00	24.25	4	8,960	0.04%
2018/10/16	5	25.00	0	0.00	24.50	5	9,063	0.06%
2018/10/12	15	23.92	116	23.92	24.05	-101	9,501	-1.06%	大賣/鉅額交易
2018/10/11	1	23.05	0	0.00	23.05	1	9,716	0.01%
2018/10/09	6	26.05	1	25.60	25.60	5	9,883	0.05%
2018/10/08	1	28.00	0	0.00	26.30	1	9,900	0.01%
2018/10/05	3	28.60	48	28.65	28.60	-45	9,810	-0.46%
2018/10/03	13	33.29	10	32.05	32.05	3	9,966	0.03%
2018/09/27	0	0.00	2	33.90	33.30	-2	10,643	-0.02%
2018/09/26	6	34.68	6	34.00	33.65	0	10,919	0.00%
2018/09/25	1	34.00	0	0.00	33.95	1	11,420	0.01%
2018/09/21	8	32.81	6	32.55	32.85	2	11,721	0.02%
2018/09/20	7	32.14	5	31.52	31.60	2	11,692	0.02%
2018/09/19	3	33.80	3	33.20	33.20	0	11,730	0.00%
2018/09/18	3	33.65	0	0.00	33.20	3	11,875	0.03%
2018/09/17	4	33.88	2	34.10	34.35	2	11,951	0.02%
2018/09/14	5	34.95	5	34.65	34.65	0	12,053	0.00%
2018/09/12	2	34.15	11	34.08	33.95	-9	12,365	-0.07%
2018/09/11	1	33.75	3	34.10	34.10	-2	12,775	-0.02%
2018/09/10	13	33.50	0	0.00	33.50	13	12,938	0.10%
2018/09/07	0	0.00	1	36.80	37.20	-1	13,031	-0.01%
2018/09/05	5	40.20	5	40.80	39.70	0	13,695	0.00%
2018/09/03	0	0.00	1	39.15	38.80	-1	14,395	-0.01%
2018/08/30	22	41.84	23	41.72	41.85	-1	14,713	-0.01%
2018/08/29	1	40.25	5	41.37	40.90	-4	14,755	-0.03%
2018/08/28	0	0.00	1	39.00	39.00	-1	14,992	-0.01%
2018/08/27	2	39.48	1	39.20	39.60	1	15,665	0.01%
2018/08/24	2	38.28	0	0.00	38.35	2	16,260	0.01%
2018/08/23	2	39.45	4	38.84	37.90	-2	16,866	-0.01%
2018/08/22	10	38.74	13	39.00	39.20	-3	17,355	-0.02%
2018/08/21	1	37.20	6	37.10	37.20	-5	17,414	-0.03%
2018/08/20	7	36.46	5	36.22	36.05	2	17,824	0.01%
2018/08/16	5	38.10	0	0.00	37.80	5	18,146	0.03%
2018/08/15	2	37.55	2	37.20	37.40	0	18,284	0.00%
2018/08/13	7	37.21	2	37.13	37.45	5	18,516	0.03%
2018/08/10	7	41.85	29	42.40	41.00	-22	18,671	-0.12%
2018/08/08	1	44.80	0	0.00	44.60	1	19,369	0.01%
2018/08/07	3	45.55	3	45.60	45.30	0	19,748	0.00%
2018/08/06	3	44.27	3	44.70	44.50	0	19,966	0.00%
2018/08/03	0	0.00	7	44.70	45.10	-7	20,087	-0.03%
2018/08/02	14	44.40	0	0.00	43.25	14	20,151	0.07%
2018/08/01	3	46.30	0	0.00	46.35	3	20,139	0.01%
2018/07/30	7	46.56	5	46.62	46.45	2	20,574	0.01%
2018/07/26	10	47.58	25	47.43	47.65	-15	20,598	-0.07%
2018/07/25	10	45.61	15	46.35	47.10	-5	20,590	-0.02%
2018/07/24	2	44.75	9	44.33	44.95	-7	20,477	-0.03%
2018/07/23	15	43.57	0	0.00	43.50	15	20,442	0.07%
2018/07/20	10	43.98	4	45.81	43.50	6	20,453	0.03%
2018/07/19	13	45.87	7	46.30	44.80	6	20,503	0.03%
2018/07/18	55	48.64	257	46.04	45.85	-202	20,485	-0.99%	大賣/鉅額交易
2018/07/17	7	50.41	27	51.36	50.90	-20	20,276	-0.10%
2018/07/16	28	50.08	3	51.77	49.65	25	20,265	0.12%
2018/07/13	8	52.35	1	52.10	52.00	7	20,283	0.03%
2018/07/12	3	51.40	10	52.41	52.60	-7	20,531	-0.03%
2018/07/11	9	51.87	3	53.50	51.80	6	20,832	0.03%
2018/07/10	17	52.49	1	52.60	52.40	16	20,859	0.08%
2018/07/09	4	54.63	0	0.00	54.00	4	20,861	0.02%
2018/07/06	14	54.29	14	54.90	55.50	0	20,896	0.00%
2018/07/05	12	58.93	7	59.33	57.90	5	20,969	0.02%
2018/07/04	34	59.94	8	60.08	59.30	26	20,875	0.12%
2018/07/03	55	61.50	120	62.19	61.50	-65	20,903	-0.31%	大賣/
2018/07/02	7	59.74	32	59.78	59.30	-25	20,719	-0.12%
2018/06/29	0	0.00	7	57.27	57.00	-7	20,522	-0.03%
2018/06/28	10	56.54	1	55.50	55.80	9	20,679	0.04%
2018/06/27	7	58.09	1	58.90	57.60	6	21,421	0.03%
2018/06/26	0	0.00	13	56.37	57.60	-13	21,661	-0.06%
2018/06/25	3	56.40	0	0.00	56.70	3	22,331	0.01%
2018/06/22	30	59.31	22	58.50	58.40	8	22,758	0.04%
2018/06/21	57	58.19	54	58.55	57.80	3	22,747	0.01%
2018/06/20	46	58.97	65	59.01	57.60	-19	22,667	-0.08%
2018/06/19	62	57.15	34	57.46	57.00	28	22,460	0.12%
2018/06/15	15	60.68	26	60.95	59.50	-11	22,427	-0.05%
2018/06/14	43	60.04	346	60.31	59.60	-303	22,244	-1.36%	大賣/鉅額交易
2018/06/13	209	62.34	24	60.62	58.70	185	21,992	0.84%	大買/鉅額交易
2018/06/12	57	61.11	153	62.05	65.10	-96	21,603	-0.44%	大賣/
2018/06/11	124	60.04	81	60.59	60.00	43	21,153	0.20%	大買/
2018/06/08	12	60.33	64	62.00	59.60	-52	21,069	-0.25%
2018/06/07	89	60.31	10	61.23	59.80	79	20,875	0.38%
2018/06/06	13	61.83	19	61.44	60.60	-6	20,827	-0.03%
2018/06/05	39	62.25	15	62.41	60.60	24	21,042	0.11%
2018/06/04	29	66.74	6	67.70	64.40	23	20,988	0.11%
2018/06/01	37	63.46	54.5	63.51	66.60	-17.5	20,470	-0.09%
2018/05/31	40	62.78	52	63.64	60.60	-12	19,774	-0.06%
2018/05/30	62	57.72	186	59.56	61.20	-124	19,175	-0.65%	大賣/鉅額交易
2018/05/29	74	56.92	64	56.94	57.20	10	18,789	0.05%
2018/05/28	35	55.60	63	56.90	56.70	-28	18,734	-0.15%
2018/05/25	23	53.26	32	53.55	53.80	-9	18,330	-0.05%
2018/05/24	21	51.86	23	51.76	51.80	-2	18,130	-0.01%
2018/05/23	37	50.34	40	49.75	50.10	-3	18,104	-0.02%
2018/05/22	26	51.47	35	51.44	50.70	-9	17,897	-0.05%
2018/05/21	65	50.98	32	51.16	50.60	33	17,741	0.19%
2018/05/18	44	54.09	16	54.77	52.10	28	17,470	0.16%
2018/05/17	66	58.63	7	57.96	57.30	59	17,203	0.34%
2018/05/16	133	59.13	98	59.46	58.20	35	17,002	0.21%	大買/
2018/05/15	42	56.90	127	56.91	59.10	-85	16,351	-0.52%	大賣/
2018/05/14	5.5	53.00	65	53.63	53.80	-59.5	16,107	-0.37%
2018/05/11	44	52.00	7	51.67	50.60	37	15,878	0.23%
2018/05/10	13	52.69	19	52.94	52.60	-6	15,750	-0.04%
2018/05/09	33	51.53	27	52.37	51.10	6	15,652	0.04%
2018/05/08	101	53.36	13	52.96	51.60	88	15,544	0.57%	大買/
2018/05/07	28	52.28	50	53.18	54.00	-22	15,424	-0.14%
2018/05/04	3	49.58	71	51.19	51.00	-68	15,013	-0.45%
2018/05/03	23	47.66	42	48.63	48.50	-19	14,859	-0.13%
2018/05/02	32	49.55	8	48.88	48.10	24	15,094	0.16%
2018/04/30	19	50.08	22	50.41	50.50	-3	15,025	-0.02%
2018/04/27	14	47.93	22	48.13	48.65	-8	15,052	-0.05%
2018/04/26	18	47.96	14	47.66	47.80	4	15,154	0.03%
2018/04/25	42	47.93	18	47.84	46.90	24	15,449	0.16%
2018/04/24	7	46.71	5	47.84	47.75	2	15,601	0.01%
2018/04/23	4	50.03	4	49.05	47.65	0	15,674	0.00%
2018/04/20	27	50.49	11	50.15	50.00	16	16,131	0.10%
2018/04/19	21	49.08	28	49.30	49.90	-7	16,878	-0.04%
2018/04/18	26	48.38	18	48.81	49.05	8	16,811	0.05%
2018/04/17	11	50.91	12	48.78	47.55	-1	16,604	-0.01%
2018/04/16	41	54.08	2	55.25	52.70	39	16,259	0.24%
2018/04/13	31	55.25	26	54.12	54.60	5	16,165	0.03%
2018/04/12	3	55.33	11	55.32	55.90	-8	16,055	-0.05%
2018/04/11	3	55.87	22	55.13	57.30	-19	16,235	-0.12%
2018/04/10	16	53.28	9	55.31	52.40	7	16,328	0.04%
2018/04/09	11	56.66	7	56.76	54.00	4	16,599	0.02%
2018/04/03	151	54.33	123	51.82	55.50	28	16,941	0.17%	大買/大賣/
2018/04/02	107	50.19	177	50.79	50.60	-70	16,618	-0.42%	大買/大賣/
2018/03/31	14	50.34	9	50.72	49.80	5	16,814	0.03%
2018/03/30	109	52.51	112	50.04	49.50	-3	16,775	-0.02%	大買/大賣/
2018/03/29	19	47.58	29	47.36	48.35	-10	15,886	-0.06%
2018/03/28	117	46.55	112	47.13	46.50	5	15,454	0.03%	大買/大賣/
2018/03/27	52	46.00	91	45.25	46.40	-39	14,681	-0.27%
2018/03/26	66	41.23	108	40.56	42.20	-42	14,229	-0.30%	大賣/
2018/03/23	100	39.75	50	40.29	39.50	50	14,181	0.35%
2018/03/22	172	41.73	21	42.16	41.00	151	14,100	1.07%	大買/鉅額交易
2018/03/21	68	40.81	197	40.87	42.00	-129	13,843	-0.93%	大賣/鉅額交易
2018/03/20	76	40.09	21	39.92	39.75	55	13,608	0.40%
2018/03/19	1	40.35	8	40.31	40.45	-7	13,536	-0.05%
2018/03/16	90	39.95	95	40.47	39.60	-5	13,452	-0.04%
2018/03/15	63	39.81	0	0.00	39.70	63	13,402	0.47%
2018/03/14	18	40.72	68	40.91	40.30	-50	13,392	-0.37%
2018/03/13	73	40.12	38	40.53	39.85	35	13,261	0.26%
2018/03/12	37	39.91	63	40.32	40.20	-26	13,267	-0.20%
2018/03/09	98	40.32	45	40.80	39.40	53	13,276	0.40%
2018/03/08	38	39.69	77	39.42	40.65	-39	13,007	-0.30%
2018/03/07	71	38.50	173	39.53	37.80	-102	12,640	-0.81%	大賣/鉅額交易
2018/03/06	85	37.82	23	37.91	37.75	62	12,779	0.49%
2018/03/05	80	38.21	33	38.20	37.50	47	13,422	0.35%
2018/03/02	105	39.51	150	39.91	39.10	-45	13,869	-0.32%	大買/大賣/
2018/03/01	64	38.40	180	39.04	39.40	-116	13,587	-0.85%	大賣/鉅額交易
2018/02/27	19	37.60	16	37.96	37.00	3	13,458	0.02%
2018/02/26	36	37.73	2	37.98	37.65	34	13,563	0.25%
2018/02/23	12	36.85	57	38.20	37.65	-45	13,544	-0.33%
2018/02/22	12	35.55	12	35.65	35.65	0	13,578	0.00%
2018/02/21	17	34.86	18	35.33	35.50	-1	13,554	-0.01%
2018/02/12	8	33.29	11	33.42	33.90	-3	13,482	-0.02%
2018/02/09	3	31.20	3	31.03	31.85	0	13,447	0.00%
2018/02/08	1	33.20	5	33.90	33.20	-4	13,354	-0.03%
2018/02/07	6	34.75	9	34.38	34.60	-3	13,440	-0.02%
2018/02/06	12	32.32	13	32.47	32.35	-1	13,389	-0.01%
2018/02/05	11	35.66	3	34.12	35.80	8	13,266	0.06%
2018/02/01	26	36.61	28	37.23	36.60	-2	13,289	-0.02%
2018/01/31	8	36.54	16	37.48	36.45	-8	13,308	-0.06%
2018/01/30	67	37.46	1	38.00	36.90	66	13,336	0.49%
2018/01/29	62	38.56	29	38.81	38.25	33	13,305	0.25%
2018/01/26	50	37.40	66	37.86	38.95	-16	13,367	-0.12%
2018/01/25	134	38.93	124	40.46	37.90	10	13,386	0.07%	大買/大賣/
2018/01/24	17	39.00	10	39.04	38.70	7	13,297	0.05%
2018/01/23	125	39.21	22	38.76	38.30	103	13,411	0.77%	大買/鉅額交易
2018/01/22	67	39.55	60	39.91	39.40	7	13,872	0.05%
2018/01/19	96	39.40	133	40.02	39.90	-37	14,166	-0.26%	大賣/
2018/01/18	174	39.31	100	39.86	38.90	74	13,806	0.54%	大買/
2018/01/17	71	39.72	102	38.81	39.70	-31	13,511	-0.23%	大賣/
2018/01/16	24	37.88	35	37.75	38.55	-11	13,081	-0.08%
2018/01/15	19	35.60	19	37.51	38.10	0	12,653	0.00%
2018/01/12	5	35.00	5	35.40	34.65	0	11,733	0.00%
2018/01/11	106	34.10	125	34.17	34.10	-19	11,646	-0.16%	大買/大賣/
2018/01/10	28	34.19	26	34.80	33.40	2	11,639	0.02%
2018/01/09	22	34.68	23	35.01	33.95	-1	11,694	-0.01%
2018/01/08	81	35.40	61	35.71	34.35	20	11,867	0.17%
2018/01/05	66	35.78	70	36.17	36.15	-4	11,897	-0.03%
2018/01/04	36	35.43	6	34.84	35.30	30	11,835	0.25%
2018/01/03	3	33.78	10	34.05	33.55	-7	11,730	-0.06%
2018/01/02	10	32.15	4	31.90	32.40	6	11,342	0.05%