強茂 (2481)-群益金鼎-新莊券商分點個股進出

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(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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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	5	53.80	0	0.00	53.80	5	1,403	0.36%
2024/04/17	0	0.00	2	56.60	56.80	-2	1,395	-0.14%
2024/04/16	1	56.00	0	0.00	55.80	1	1,411	0.07%
2024/04/12	2	58.90	2	59.40	59.40	0	1,385	0.00%
2024/04/10	0	0.00	2	59.75	59.70	-2	1,397	-0.14%
2024/04/03	1	58.20	1	58.00	58.20	0	1,459	0.00%
2024/04/02	0	0.00	2	57.30	57.80	-2	1,479	-0.14%
2024/03/29	5	57.04	1	56.90	56.90	4	1,505	0.27%
2024/03/27	3	58.10	0	0.00	57.70	3	1,591	0.19%
2024/03/25	4	58.25	1	57.80	57.80	3	1,625	0.18%
2024/03/22	1	57.40	0	0.00	57.70	1	1,668	0.06%
2024/03/21	2	57.00	0	0.00	57.00	2	1,777	0.11%
2024/03/20	1	56.60	0	0.00	57.10	1	2,165	0.05%
2024/03/15	1	57.50	3	57.23	57.10	-2	2,284	-0.09%
2024/03/14	0	58.10	1	58.00	57.60	-1	2,344	-0.04%
2024/03/11	0	0.00	1	58.90	59.00	-1	2,378	-0.04%
2024/03/08	2	60.70	0	0.00	59.20	2	2,410	0.08%
2024/03/07	6	60.37	0	0.00	60.30	6	2,431	0.25%
2024/03/04	1	61.90	0	0.00	61.50	1	2,886	0.03%
2024/02/29	0	0.00	1	62.00	62.40	-1	2,876	-0.03%
2024/02/19	0	0.00	1	64.00	63.80	-1	2,891	-0.03%
2024/02/16	0	0.00	2	63.20	63.30	-2	2,896	-0.07%
2024/02/01	0	0.00	7	61.70	61.70	-7	2,905	-0.24%
2024/01/25	0	63.40	0	0.00	63.50	0	2,885	0.00%
2024/01/17	1	65.10	1	63.20	63.10	0	2,895	0.00%
2024/01/15	0	0.00	2	63.65	63.80	-2	2,770	-0.07%
2024/01/12	0	0.00	1	63.20	63.10	-1	2,793	-0.04%
2024/01/02	1	67.00	0	0.00	66.60	1	2,686	0.04%
2023/12/29	1.1	67.32	0	0.00	67.30	1.1	2,646	0.04%
2023/12/28	1	67.80	1	68.80	67.80	0	2,629	0.00%
2023/12/27	1	68.50	0	0.00	68.50	1	2,589	0.04%
2023/12/26	1	69.00	0	0.00	69.00	1	2,568	0.04%
2023/12/25	6	70.28	4	69.83	69.30	2	2,552	0.08%
2023/12/20	2	69.75	2	70.30	68.60	0	2,439	0.00%
2023/12/19	2	69.35	2	68.15	68.50	0	2,392	0.00%
2023/12/18	2	69.50	2	71.05	69.30	0	2,342	0.00%
2023/12/15	5	71.86	15	72.45	69.30	-10	2,231	-0.45%
2023/12/14	7	69.56	4	69.95	70.30	3	1,847	0.16%
2023/12/13	1	68.50	0	0.00	68.30	1	1,755	0.06%
2023/12/12	1	68.30	3	69.00	69.00	-2	1,771	-0.11%
2023/12/11	0	0.00	1	69.90	69.00	-1	1,776	-0.06%
2023/12/08	0	0.00	3	68.77	68.60	-3	1,714	-0.18%
2023/12/07	2	67.30	0	0.00	67.10	2	1,699	0.12%
2023/12/06	3	67.87	1.1	67.90	67.90	2	1,696	0.11%
2023/12/05	1	68.70	2	69.20	68.70	-1	1,673	-0.06%
2023/12/04	7	69.04	1	68.60	68.50	6	1,630	0.37%
2023/12/01	5	70.04	5	70.50	70.20	0	1,573	0.00%
2023/11/30	18	69.53	16	70.87	70.70	2	1,431	0.14%
2023/11/29	0	0.00	5	66.06	65.90	-5	1,156	-0.43%
2023/11/27	0	0.00	1	63.80	63.00	-1	1,117	-0.09%
2023/11/24	0	0.00	1	64.20	63.90	-1	1,137	-0.09%
2023/11/22	0	0.00	1	64.00	63.80	-1	1,142	-0.09%
2023/11/21	0.3	63.50	3	63.43	63.70	-2.7	1,146	-0.24%
2023/11/20	0	0.00	2	62.60	62.90	-2	1,139	-0.18%
2023/11/13	0	60.00	0	0.00	59.70	0	1,189	0.00%
2023/11/10	1	59.90	3	59.80	59.90	-2	1,207	-0.17%
2023/11/02	1	60.70	1	61.00	61.30	0	1,476	0.00%
2023/10/25	1	63.10	0	0.00	62.90	1	1,748	0.06%
2023/10/20	5	60.72	0	0.00	61.80	5	1,961	0.25%
2023/10/16	3	63.90	0	0.00	63.30	3	2,403	0.12%
2023/10/12	1	64.00	0	0.00	64.70	1	3,391	0.03%
2023/10/03	0	0.00	2	64.50	64.40	-2	5,595	-0.04%
2023/09/22	1	64.00	1	64.20	64.50	0	5,702	0.00%
2023/09/20	0	0.00	1	65.50	65.00	-1	5,714	-0.02%
2023/09/19	3	66.10	0	0.00	65.80	3	5,784	0.05%
2023/09/18	1	67.10	1	67.50	67.10	0	5,793	0.00%
2023/09/15	1	66.10	2	66.10	66.40	-1	5,809	-0.02%
2023/09/14	4	66.88	4	67.18	67.20	0	5,800	0.00%
2023/09/13	1	65.80	1	66.20	65.80	0	5,789	0.00%
2023/09/12	3	65.60	3	65.80	65.80	0	5,816	0.00%
2023/09/11	3	65.67	3	65.57	64.80	0	5,816	0.00%
2023/09/07	0	0.00	1	65.00	64.70	-1	5,837	-0.02%
2023/09/06	1	65.30	0	0.00	65.30	1	5,877	0.02%
2023/09/05	1	65.80	0	0.00	65.80	1	5,961	0.02%
2023/09/01	2	64.40	0	0.00	64.30	2	5,963	0.03%
2023/08/31	0	0.00	1	64.30	64.20	-1	5,992	-0.02%
2023/08/30	1	63.10	0	0.00	64.00	1	6,007	0.02%
2023/08/25	1	62.60	0	0.00	62.20	1	6,093	0.02%
2023/08/22	2	62.85	1	62.30	62.10	1	6,172	0.02%
2023/08/18	1	62.90	1	63.10	63.10	0	6,202	0.00%
2023/08/14	0	0.00	2	62.40	62.60	-2	6,204	-0.03%
2023/08/10	1	66.20	12	67.42	66.80	-11	6,139	-0.18%
2023/08/09	5	69.96	0	0.00	70.30	5	6,052	0.08%
2023/08/08	1	72.20	0	0.00	71.80	1	6,001	0.02%
2023/08/07	1	70.60	0	0.00	72.90	1	5,999	0.02%
2023/08/02	3	72.97	0	0.00	71.70	3	6,010	0.05%
2023/08/01	2	74.00	1	73.80	73.50	1	5,947	0.02%
2023/07/31	1	74.70	1	72.80	72.70	0	5,894	0.00%
2023/07/28	11	74.75	5	74.80	74.80	6	5,830	0.10%
2023/07/27	4	77.35	1	77.20	77.80	3	5,781	0.05%
2023/07/26	1	76.00	0	0.00	75.40	1	5,704	0.02%
2023/07/25	1	76.50	0	0.00	76.50	1	5,677	0.02%
2023/07/24	0	0.00	1	76.80	76.30	-1	5,619	-0.02%
2023/07/21	0	0.00	0.4	77.60	77.70	-0.4	5,525	-0.01%
2023/07/20	2	77.95	3	78.73	78.60	-1	5,494	-0.02%
2023/07/19	11	79.00	21	78.41	77.60	-10	5,426	-0.18%
2023/07/18	36	82.49	34.4	81.69	79.90	1.6	5,296	0.03%
2023/07/17	10	79.31	9	80.02	80.10	1	4,748	0.02%
2023/07/14	2	77.45	24	77.68	78.00	-22	4,388	-0.50%
2023/07/13	2.4	76.13	3.1	76.44	75.20	-0.7	4,225	-0.02%
2023/07/12	51	79.21	14.1	78.56	76.30	36.9	4,058	0.91%
2023/07/11	6.4	76.02	35	77.01	79.00	-28.6	3,399	-0.84%
2023/07/10	3	71.47	6	71.48	71.90	-3	2,663	-0.11%
2023/07/06	6	69.73	7	69.70	69.60	-1	2,535	-0.04%
2023/07/05	6	70.37	1	70.50	70.10	5	2,547	0.20%
2023/07/03	1	69.70	3	69.50	69.40	-2	2,600	-0.08%
2023/06/30	1	69.30	0	0.00	69.30	1	2,628	0.04%
2023/06/28	1	68.70	0	0.00	68.70	1	2,814	0.04%
2023/06/27	1	68.90	9	70.10	68.90	-8	3,105	-0.26%
2023/06/26	0	0.00	2	69.70	69.80	-2	3,064	-0.07%
2023/06/21	2	68.45	4	69.20	69.30	-2	3,102	-0.06%
2023/06/20	0	0.00	2	67.30	68.20	-2	3,213	-0.06%
2023/06/19	3	68.20	1	67.60	67.80	2	3,365	0.06%
2023/06/16	18	69.05	0	0.00	68.90	18	3,404	0.53%
2023/06/14	1	70.00	0	0.00	70.00	1	3,677	0.03%
2023/06/13	1	70.90	2	70.90	70.90	-1	3,720	-0.03%
2023/06/12	3	71.47	3	71.50	70.80	0	3,760	0.00%
2023/06/09	2	71.20	2	71.10	70.90	0	3,746	0.00%
2023/06/07	1	70.30	0	0.00	70.30	1	3,866	0.03%
2023/06/06	0	0.00	6	69.48	69.40	-6	3,969	-0.15%
2023/06/05	10	71.30	0	0.00	71.00	10	4,284	0.23%
2023/06/02	0	0.00	1	71.30	71.00	-1	4,565	-0.02%
2023/06/01	3	70.10	0	0.00	70.40	3	4,811	0.06%
2023/05/31	0	0.00	1	69.90	70.00	-1	4,813	-0.02%
2023/05/30	0	0.00	1	69.90	69.50	-1	4,805	-0.02%
2023/05/29	0	0.00	2	69.95	70.20	-2	4,800	-0.04%
2023/05/26	0	0.00	1	68.50	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	2	68.45	68.30	-2	4,755	-0.04%
2023/05/22	3	67.33	0	0.00	67.50	3	4,775	0.06%
2023/05/19	1	67.10	1	67.20	67.00	0	4,807	0.00%
2023/05/18	0	0.00	1	66.40	66.90	-1	4,852	-0.02%
2023/05/17	1	66.10	3	66.27	66.00	-2	4,888	-0.04%
2023/05/16	0	0.00	1	66.00	65.80	-1	4,896	-0.02%
2023/05/15	3	64.60	1	64.90	64.70	2	4,903	0.04%
2023/05/12	1	65.20	0	0.00	65.80	1	4,943	0.02%
2023/05/10	3	66.70	6	66.72	66.70	-3	5,006	-0.06%
2023/05/09	4	65.03	2	66.10	65.00	2	5,044	0.04%
2023/05/08	1	66.80	1	67.10	66.80	0	5,100	0.00%
2023/05/02	0	0.00	1	67.60	67.00	-1	5,540	-0.02%
2023/04/28	1	65.30	0	0.00	65.40	1	5,623	0.02%
2023/04/27	1	63.50	1	64.70	64.30	0	5,616	0.00%
2023/04/26	3	63.63	0	0.00	64.40	3	5,612	0.05%
2023/04/25	2	65.45	2	66.20	64.30	0	5,597	0.00%
2023/04/21	3	67.33	0	0.00	66.80	3	5,571	0.05%
2023/04/20	1	70.20	3	70.10	69.20	-2	5,542	-0.04%
2023/04/19	2	70.85	1	70.60	70.60	1	5,551	0.02%
2023/04/18	5	72.10	3	72.03	71.60	2	5,527	0.04%
2023/04/17	3	71.80	4	71.80	72.20	-1	5,455	-0.02%
2023/04/14	2	70.10	4	69.70	69.90	-2	5,370	-0.04%
2023/04/13	3	70.80	5	71.10	70.10	-2	5,323	-0.04%
2023/04/12	8	72.25	2	72.45	71.80	6	5,283	0.11%
2023/04/11	0	0.00	12	71.90	72.00	-12	5,249	-0.23%
2023/04/07	1	71.30	0	0.00	71.50	1	5,213	0.02%
2023/03/30	7	70.99	5	70.84	70.80	2	5,119	0.04%
2023/03/29	3	71.83	5	71.02	71.00	-2	5,091	-0.04%
2023/03/28	30	71.52	12	71.81	70.50	18	4,993	0.36%
2023/03/27	2	70.15	2	70.30	69.90	0	4,707	0.00%
2023/03/24	0	0.00	5	69.88	70.00	-5	4,711	-0.11%
2023/03/23	11	70.16	1	70.70	70.30	10	4,743	0.21%
2023/03/22	9	71.69	7	72.30	72.00	2	4,658	0.04%
2023/03/21	8	71.06	4	70.90	71.30	4	4,563	0.09%
2023/03/20	11	72.22	4	72.65	71.00	7	4,701	0.15%
2023/03/17	1	67.80	6	68.10	68.90	-5	4,435	-0.11%
2023/03/16	2	67.90	0	0.00	67.20	2	4,405	0.05%
2023/03/15	3	69.10	1	69.00	69.00	2	4,388	0.05%
2023/03/14	1	68.30	1	68.50	68.10	0	4,401	0.00%
2023/03/10	2	69.90	5.6	70.21	69.40	-3.6	4,458	-0.08%
2023/03/09	2	71.85	6.3	71.53	71.70	-4.3	4,608	-0.09%
2023/03/08	15	72.35	8	72.91	72.10	7	4,625	0.15%
2023/03/07	8	71.65	16	71.74	71.80	-8	4,341	-0.18%
2023/03/06	19	70.83	16	70.88	70.70	3	4,092	0.07%
2023/03/03	2	66.45	1	66.70	66.50	1	3,800	0.03%
2023/03/02	2	65.90	2	65.85	65.90	0	3,820	0.00%
2023/03/01	1	66.40	0	0.00	66.30	1	3,827	0.03%
2023/02/24	0	0.00	1	66.70	66.80	-1	3,849	-0.03%
2023/02/23	3	66.57	0	0.00	66.50	3	3,851	0.08%
2023/02/22	0	0.00	1	67.00	66.20	-1	3,873	-0.03%
2023/02/21	1	68.00	4.2	67.74	67.60	-3.2	3,879	-0.08%
2023/02/20	3	66.93	1	67.50	67.50	2	3,947	0.05%
2023/02/17	5	66.90	0.8	67.13	66.90	4.3	3,966	0.11%
2023/02/16	3	67.20	2	67.70	67.70	1	3,962	0.03%
2023/02/15	6	66.83	1	66.30	66.30	5	3,941	0.13%
2023/02/14	1	66.60	0	0.00	66.50	1	3,907	0.03%
2023/02/13	3	66.73	0	0.00	66.50	3	3,927	0.08%
2023/02/10	1	68.50	31	67.58	67.00	-30	3,946	-0.76%
2023/02/08	5	69.10	0	0.00	68.70	5	3,918	0.13%
2023/02/07	0	0.00	1	68.70	69.10	-1	3,901	-0.03%
2023/02/03	6	69.05	26	68.78	69.10	-20	3,846	-0.52%
2023/02/02	1	67.80	11.3	67.33	68.10	-10.3	3,694	-0.28%
2023/02/01	8	67.10	4	67.35	67.10	4	3,638	0.11%
2023/01/31	1	65.90	1	66.30	66.30	0	3,600	0.00%
2023/01/30	12	64.88	1.3	65.46	65.30	10.8	3,581	0.30%
2023/01/16	0.3	62.40	0	0.00	62.50	0.3	3,522	0.01%
2023/01/09	2	62.40	2	62.80	63.00	0	3,665	0.00%
2023/01/04	1	59.70	0	0.00	59.80	1	3,793	0.03%
2022/12/30	0	0.00	0.5	58.30	57.90	-0.5	3,839	-0.01%
2022/12/29	0	0.00	1	57.40	57.90	-1	3,869	-0.03%
2022/12/28	0.2	59.03	0	0.00	58.40	0.2	3,943	0.00%
2022/12/26	0	0.00	2	59.80	60.00	-2	3,975	-0.05%
2022/12/23	2.1	60.48	2	60.80	60.40	0.1	4,039	0.00%
2022/12/22	1	60.50	1	60.70	60.60	0	4,080	0.00%
2022/12/20	0	61.20	6	63.57	61.20	-6	4,155	-0.14%
2022/12/19	0	63.80	2	63.75	63.90	-2	4,177	-0.05%
2022/12/16	0	0.00	4	64.40	64.00	-4	4,209	-0.10%
2022/12/15	44	65.86	39	65.57	65.40	5	4,215	0.12%
2022/12/14	0	0.00	6	64.90	65.00	-6	4,141	-0.14%
2022/12/13	2	64.70	0	0.00	64.60	2	4,113	0.05%
2022/12/12	12	64.98	2	64.50	64.20	10	4,051	0.25%
2022/12/09	2	63.80	4	62.50	62.20	-2	3,860	-0.05%
2022/12/08	2	62.80	0	0.00	63.00	2	3,895	0.05%
2022/12/07	0	0.00	6	62.42	62.10	-6	3,924	-0.15%
2022/12/06	6	64.33	6	65.10	63.50	0	3,934	0.00%
2022/12/05	1	65.50	3	64.80	66.00	-2	3,979	-0.05%
2022/12/02	5	65.96	13	65.86	65.70	-8	4,065	-0.20%
2022/12/01	33	65.45	39.1	65.73	65.60	-6.1	4,047	-0.15%
2022/11/30	9	62.19	2	61.65	63.10	7	3,926	0.18%
2022/11/29	7	60.40	2	61.50	60.70	5	3,892	0.13%
2022/11/28	12	60.93	8	61.40	61.30	4	3,919	0.10%
2022/11/25	4	60.80	6	60.57	60.40	-2	4,007	-0.05%
2022/11/24	0	0.00	4	60.65	60.70	-4	4,036	-0.10%
2022/11/23	1	59.50	2	59.50	59.20	-1	4,057	-0.02%
2022/11/22	2.6	59.36	22	59.61	58.90	-19.4	4,165	-0.47%
2022/11/21	1	60.90	3.1	61.20	60.30	-2.1	4,361	-0.05%
2022/11/18	3	61.20	6	61.32	60.00	-3	4,769	-0.06%
2022/11/17	11	61.15	5	61.24	61.50	6	4,768	0.13%
2022/11/16	5	59.98	3	60.20	60.40	2	4,782	0.04%
2022/11/15	2	58.55	3	59.23	59.30	-1	4,748	-0.02%
2022/11/14	1	58.10	0	0.00	58.60	1	4,871	0.02%
2022/11/11	4	58.55	1	57.90	58.10	3	5,017	0.06%
2022/11/10	2	57.85	0	0.00	58.10	2	5,312	0.04%
2022/11/09	11	58.89	2	58.85	58.70	9	5,539	0.16%
2022/11/08	11	59.03	1	58.90	57.30	10	5,579	0.18%
2022/11/07	0	0.00	3	58.53	58.30	-3	5,601	-0.05%
2022/11/02	6	57.30	0	0.00	57.20	6	5,835	0.10%
2022/10/31	20	55.20	0	0.00	55.10	20	6,159	0.32%
2022/10/28	1	54.90	1	53.70	53.70	0	6,484	0.00%
2022/10/27	5	55.02	1.5	55.23	55.60	3.5	6,538	0.05%
2022/10/26	1	53.80	1	53.50	53.80	0	6,519	0.00%
2022/10/25	2	52.90	3	53.17	53.10	-1	6,497	-0.02%
2022/10/24	1	53.70	1	54.10	53.10	0	6,523	0.00%
2022/10/21	1	52.60	1	53.10	52.10	0	6,565	0.00%
2022/10/19	3	53.63	8	53.48	53.20	-5	6,675	-0.07%
2022/10/18	6	52.92	3	53.03	53.60	3	6,692	0.04%
2022/10/17	2.5	50.78	2	51.50	52.00	0.5	6,812	0.01%
2022/10/14	1	53.30	3	53.00	53.00	-2	7,022	-0.03%
2022/10/13	0	0.00	1	49.10	49.10	-1	7,058	-0.01%
2022/10/12	1	53.90	0	0.00	53.20	1	7,066	0.01%
2022/10/11	0.1	54.91	0	0.00	54.20	0.1	7,092	0.00%
2022/10/07	2	57.80	1.5	57.22	57.20	0.5	7,117	0.01%
2022/10/06	0	0.00	0.2	57.60	58.00	-0.2	7,179	0.00%
2022/10/05	6.1	58.36	0.3	57.30	57.10	5.8	7,199	0.08%
2022/10/04	2.1	58.40	2	58.70	58.60	0.1	7,171	0.00%
2022/10/03	0.2	57.30	0	0.00	57.20	0.2	7,236	0.00%
2022/09/30	0.1	56.70	0	0.00	57.00	0.1	7,381	0.00%
2022/09/29	2.3	55.57	2.3	56.69	56.00	0	7,404	0.00%
2022/09/28	1.2	57.99	6	55.53	55.00	-4.8	7,415	-0.06%
2022/09/27	2	59.15	1	58.80	59.50	1	7,453	0.01%
2022/09/26	1	58.10	13	58.26	57.90	-12	7,571	-0.16%
2022/09/23	4	62.60	2	63.35	62.00	2	7,628	0.03%
2022/09/22	1	63.50	1	64.00	64.00	0	7,688	0.00%
2022/09/21	1	64.70	0	0.00	64.40	1	7,686	0.01%
2022/09/19	1	65.60	1	65.20	65.00	0	7,790	0.00%
2022/09/16	2	66.00	0	0.00	65.50	2	7,829	0.03%
2022/09/15	0	0.00	2	67.70	66.40	-2	7,899	-0.03%
2022/09/13	5	67.36	5	67.54	67.00	0	7,975	0.00%
2022/09/12	10	67.72	6	67.45	67.80	4	8,102	0.05%
2022/09/08	3	66.90	7	66.19	68.50	-4	8,290	-0.05%
2022/09/07	6	63.93	3	63.23	64.40	3	8,456	0.04%
2022/09/06	2.2	64.79	5	64.24	63.60	-2.8	8,418	-0.03%
2022/09/05	0.1	68.57	2	67.60	67.50	-1.9	8,364	-0.02%
2022/09/02	3	70.62	0	0.00	69.70	3	8,340	0.04%
2022/09/01	8	70.91	8	70.01	68.90	0	8,309	0.00%
2022/08/31	12	69.57	15	69.89	69.90	-3	8,199	-0.04%
2022/08/30	10.5	69.03	7	69.10	69.10	3.5	8,195	0.04%
2022/08/29	0.1	68.90	2	68.50	68.30	-1.9	8,202	-0.02%
2022/08/26	10	71.52	14	71.56	71.60	-4	8,191	-0.05%
2022/08/25	23	71.00	25	71.18	70.10	-2	8,089	-0.02%
2022/08/24	3	68.53	35	68.62	68.10	-32	7,866	-0.41%
2022/08/22	3	69.20	2	69.25	69.30	1	8,299	0.01%
2022/08/19	1.5	70.53	5	69.72	69.90	-3.5	8,332	-0.04%
2022/08/18	9	69.64	7	69.84	70.40	2	8,275	0.02%
2022/08/17	62	71.54	49	71.39	71.00	13	8,186	0.16%
2022/08/16	29	69.76	4	70.05	70.20	25	7,927	0.32%
2022/08/15	3	66.63	4	67.20	67.90	-1	7,819	-0.01%
2022/08/12	8	66.25	6	66.40	66.20	2	7,855	0.03%
2022/08/11	4	66.93	2	67.90	66.30	2	7,936	0.03%
2022/08/10	1	67.90	0	0.00	66.80	1	8,128	0.01%
2022/08/09	3	67.80	3	68.07	67.40	0	8,351	0.00%
2022/08/08	8	65.78	13	65.52	67.30	-5	8,537	-0.06%
2022/08/05	3	67.67	14	67.79	67.60	-11	8,520	-0.13%
2022/08/04	28	65.48	25	65.76	66.70	3	8,413	0.04%
2022/08/03	6	63.86	6	63.07	63.40	0	8,327	0.00%
2022/08/01	3	64.87	0	0.00	64.80	3	8,563	0.04%
2022/07/29	2	64.90	5	65.20	65.00	-3	8,652	-0.03%
2022/07/28	2	64.40	3	64.40	63.80	-1	8,937	-0.01%
2022/07/27	10	64.14	4.1	63.65	64.50	5.9	8,971	0.07%
2022/07/26	3	62.87	0	0.00	62.60	3	9,027	0.03%
2022/07/25	1	65.10	6	65.67	65.10	-5	9,039	-0.06%
2022/07/22	15	65.58	5	65.54	65.80	10	9,176	0.11%
2022/07/21	10	65.34	7	66.01	66.20	3	9,223	0.03%
2022/07/20	2	62.20	16	62.51	62.40	-14	9,154	-0.15%
2022/07/19	6	61.07	2	60.90	60.90	4	9,272	0.04%
2022/07/18	3	59.90	1	59.50	59.80	2	9,442	0.02%
2022/07/15	2	58.30	2	58.90	59.00	0	9,747	0.00%
2022/07/13	2	56.10	2	57.05	55.80	0	10,347	0.00%
2022/07/12	1	54.80	2	54.75	54.80	-1	10,689	-0.01%
2022/07/11	3	58.27	2	57.95	58.10	1	10,957	0.01%
2022/07/08	1	59.40	1	59.20	58.00	0	11,017	0.00%
2022/07/07	4	54.23	4.2	54.70	55.80	-0.2	10,898	0.00%
2022/07/06	1	55.60	0	0.00	53.90	1	10,894	0.01%
2022/07/05	3	55.67	10	55.61	56.50	-7	10,938	-0.06%
2022/07/04	1	58.00	1	57.50	56.90	0	10,930	0.00%
2022/07/01	6	62.11	8.2	59.16	57.90	-2.1	11,029	-0.02%
2022/06/30	4.2	64.90	2	63.30	63.00	2.2	11,036	0.02%
2022/06/29	2	67.10	0	0.00	67.60	2	11,191	0.02%
2022/06/28	3	68.40	1	68.20	68.00	2	11,908	0.02%
2022/06/27	3	69.47	7	69.40	70.00	-4	13,329	-0.03%
2022/06/24	1	67.60	0	0.00	67.00	1	13,453	0.01%
2022/06/23	5	66.80	0	0.00	66.30	5	13,603	0.04%
2022/06/22	3	67.60	4	67.18	66.60	-1	13,864	-0.01%
2022/06/21	4	67.98	9	68.18	69.40	-5	14,058	-0.04%
2022/06/20	18	68.10	6	66.22	66.10	12	14,344	0.08%
2022/06/17	21.1	69.27	28	69.80	69.10	-6.9	14,401	-0.05%
2022/06/16	10	72.76	91	72.14	71.60	-81	14,233	-0.57%
2022/06/15	1	79.20	3	78.40	79.00	-2	14,183	-0.01%
2022/06/14	2	78.35	2.2	78.95	78.90	-0.2	14,341	0.00%
2022/06/13	4	79.78	0	0.00	79.50	4	14,314	0.03%
2022/06/10	4.3	80.88	1	81.80	81.80	3.3	14,409	0.02%
2022/06/09	2	81.00	3.2	81.29	81.50	-1.2	14,480	-0.01%
2022/06/08	24	81.03	1	80.60	80.80	23	14,506	0.16%
2022/06/07	1	81.30	1	81.50	81.50	0	14,549	0.00%
2022/06/06	1	82.80	0	0.00	81.40	1	14,548	0.01%
2022/06/02	5	83.44	5.1	83.52	83.10	-0.1	14,535	0.00%
2022/06/01	3	84.47	10	85.03	84.00	-7	14,505	-0.05%
2022/05/31	13	84.27	1.8	84.28	83.80	11.2	14,345	0.08%
2022/05/30	40	82.98	22	83.19	84.50	18	14,193	0.13%
2022/05/26	5	80.28	7	80.61	78.90	-2	13,935	-0.01%
2022/05/25	3	79.80	2	80.00	80.20	1	13,923	0.01%
2022/05/24	4	80.25	5	79.78	78.70	-1	13,997	-0.01%
2022/05/23	12	81.88	11	81.78	81.20	1	14,026	0.01%
2022/05/20	9	80.96	11	81.14	81.20	-2	14,123	-0.01%
2022/05/19	3	78.77	1	80.60	81.20	2	14,577	0.01%
2022/05/18	10	81.38	10	81.62	81.20	0	14,594	0.00%
2022/05/17	8	80.63	9	80.16	82.40	-1	14,434	-0.01%
2022/05/16	10	79.75	11	79.40	78.40	-1	14,348	-0.01%
2022/05/13	8	76.95	4.1	77.01	77.20	3.9	14,440	0.03%
2022/05/12	11	76.95	15	76.37	75.50	-4	14,713	-0.03%
2022/05/11	6	77.15	4	77.28	77.10	2	15,081	0.01%
2022/05/10	0	0.00	2	73.50	75.50	-2	14,961	-0.01%
2022/05/09	1	78.60	4	78.53	77.10	-3	15,062	-0.02%
2022/05/06	6	80.70	0.1	81.30	81.20	6	15,546	0.04%
2022/05/05	22.1	82.05	14.2	82.18	81.40	7.9	15,572	0.05%
2022/05/04	0	0.00	1	78.80	78.60	-1	15,326	-0.01%
2022/05/03	1	77.40	1	77.40	77.90	0	15,547	0.00%
2022/04/29	17	77.17	14	77.00	76.10	3	15,578	0.02%
2022/04/28	5	74.48	8	74.99	76.00	-3	15,557	-0.02%
2022/04/27	14	75.62	19	74.70	76.10	-5	15,466	-0.03%
2022/04/26	8	77.89	12	77.96	77.00	-4	15,339	-0.03%
2022/04/25	19.3	79.35	20.1	79.80	78.70	-0.8	15,252	-0.01%
2022/04/22	28	84.03	10	83.53	82.80	18	15,120	0.12%
2022/04/21	47.5	83.45	21	83.29	84.60	26.5	14,983	0.18%
2022/04/20	5.4	80.38	14	80.43	80.80	-8.6	14,855	-0.06%
2022/04/19	20	82.68	21	82.47	80.60	-1	14,623	-0.01%
2022/04/18	26.2	84.03	5	82.50	82.00	21.2	14,444	0.15%
2022/04/15	10.4	85.67	172	85.85	85.00	-161.6	14,235	-1.14%	大賣/鉅額交易
2022/04/14	8	92.02	257.2	92.98	90.80	-249.1	14,260	-1.75%	大賣/鉅額交易
2022/04/13	7	93.94	1	93.90	93.80	6	14,192	0.04%
2022/04/12	6	94.03	9	94.60	93.30	-3	14,352	-0.02%
2022/04/11	10	96.09	2	96.60	95.00	8	14,407	0.06%
2022/04/08	11	99.05	9	98.27	98.10	2	14,392	0.01%
2022/04/07	16	99.63	5	100.68	98.00	11	14,346	0.08%
2022/04/06	10	100.38	3	100.23	101.50	7	14,168	0.05%
2022/04/01	21	99.73	5.2	99.57	100.50	15.9	14,162	0.11%
2022/03/31	159	106.08	51	104.85	102.00	108	13,986	0.77%	大買/鉅額交易
2022/03/30	356	104.57	67	106.31	105.00	289	13,567	2.13%	大買/鉅額交易
2022/03/29	9	99.48	5.2	99.37	98.80	3.9	12,340	0.03%
2022/03/28	18	99.10	5	98.38	98.40	13	12,524	0.10%
2022/03/25	6	100.03	7	101.00	99.90	-1	12,582	-0.01%
2022/03/24	11	97.53	4.2	97.90	97.80	6.8	12,322	0.06%
2022/03/23	27	99.71	8.4	99.62	99.60	18.7	12,188	0.15%
2022/03/22	7	101.71	3	103.33	102.50	4	12,003	0.03%
2022/03/21	6	105.67	5	105.00	105.00	1	11,884	0.01%
2022/03/18	9	103.44	15	104.23	105.00	-6	11,866	-0.05%
2022/03/17	4	102.00	14	101.51	102.00	-10	11,702	-0.09%
2022/03/16	5	96.02	2	97.25	96.30	3	11,705	0.03%
2022/03/15	17	97.66	2	95.50	95.00	15	11,863	0.13%
2022/03/14	6	102.50	9	102.33	102.00	-3	11,960	-0.03%
2022/03/11	2	99.65	5	99.90	101.00	-3	12,395	-0.02%
2022/03/10	5	100.06	25	100.66	99.50	-20	12,755	-0.16%
2022/03/09	4	96.93	1	96.20	97.70	3	13,630	0.02%
2022/03/08	9	94.82	12	95.23	93.70	-3	13,895	-0.02%
2022/03/07	7	98.26	13	98.28	97.30	-6	14,153	-0.04%
2022/03/04	0	0.00	3	101.50	101.50	-3	14,469	-0.02%
2022/03/03	4	104.13	4	104.38	103.00	0	14,750	0.00%
2022/03/02	1	102.50	1	102.00	103.50	0	14,986	0.00%
2022/03/01	6	103.00	3	102.50	103.50	3	15,294	0.02%
2022/02/25	1	100.50	4	101.50	100.50	-3	15,771	-0.02%
2022/02/24	13	100.09	5	100.34	99.40	8	16,240	0.05%
2022/02/23	3	103.67	5	102.00	104.00	-2	16,640	-0.01%
2022/02/22	13	103.04	2	103.50	102.50	11	17,811	0.06%
2022/02/21	19	109.55	14	108.96	106.00	5	18,081	0.03%
2022/02/18	5	107.80	5	108.40	109.00	0	17,897	0.00%
2022/02/17	10	106.15	9	106.89	107.00	1	18,019	0.01%
2022/02/16	7	107.93	14	107.21	107.00	-7	18,175	-0.04%
2022/02/15	9	108.33	15	108.17	105.00	-6	18,300	-0.03%
2022/02/14	14	105.43	15	104.93	106.00	-1	18,441	-0.01%
2022/02/11	16	105.41	18	106.06	105.00	-2	18,444	-0.01%
2022/02/10	6	102.33	4	102.63	103.00	2	18,668	0.01%
2022/02/09	11	102.82	24	103.27	103.00	-13	19,384	-0.07%
2022/02/08	18	101.74	5	101.30	102.00	13	19,523	0.07%
2022/02/07	9	94.46	5	94.80	95.00	4	19,910	0.02%
2022/01/26	0	0.00	3	91.10	90.50	-3	20,923	-0.01%
2022/01/25	10	92.20	10	92.04	89.50	0	22,423	0.00%
2022/01/24	3	91.14	5	87.50	91.30	-2	22,697	-0.01%
2022/01/21	4	89.10	5	90.12	88.70	-1	23,536	0.00%
2022/01/20	2	89.65	1	89.80	90.30	1	24,081	0.00%
2022/01/19	0	0.00	2	90.85	90.40	-2	24,609	-0.01%
2022/01/18	3	91.80	4	93.63	92.40	-1	25,087	0.00%
2022/01/17	2	91.40	0	0.00	92.00	2	25,652	0.01%
2022/01/14	10	88.67	108	89.51	89.30	-98	26,174	-0.37%	大賣/
2022/01/13	0	0.00	1	90.60	90.60	-1	27,169	0.00%
2022/01/12	4	94.17	2	92.90	92.70	2	27,947	0.01%
2022/01/11	2	94.80	0	0.00	93.70	2	28,558	0.01%
2022/01/10	3	95.93	4	97.48	98.60	-1	28,664	0.00%
2022/01/07	12	96.40	29	96.50	95.00	-17	28,617	-0.06%
2022/01/06	5	100.40	4	100.25	100.50	1	28,343	0.00%
2022/01/05	10	101.30	6	100.75	102.00	4	28,453	0.01%
2022/01/04	104	104.00	2	103.75	104.00	102	28,502	0.36%	大買/鉅額交易
2022/01/03	15	107.30	2	106.00	105.50	13	28,716	0.05%
2021/12/30	1	107.00	1	106.50	107.00	0	28,796	0.00%
2021/12/29	1	106.50	0	0.00	107.00	1	28,910	0.00%
2021/12/28	5	108.90	5	109.10	108.00	0	29,134	0.00%
2021/12/27	4	108.38	7	109.00	109.00	-3	29,185	-0.01%
2021/12/24	16	109.63	7.4	109.16	107.50	8.6	29,287	0.03%
2021/12/23	10	109.65	17	110.59	111.50	-7	29,125	-0.02%
2021/12/22	11.4	110.14	12	111.00	108.00	-0.6	29,022	0.00%
2021/12/21	27	107.67	29	109.05	108.00	-2	28,709	-0.01%
2021/12/20	1	105.00	4	105.50	105.00	-3	28,555	-0.01%
2021/12/17	10	105.50	4	105.00	104.50	6	28,800	0.02%
2021/12/16	12	107.17	11	107.86	109.00	1	28,899	0.00%
2021/12/15	3	104.33	3	105.67	106.00	0	28,763	0.00%
2021/12/14	8	102.88	4	102.63	102.50	4	28,719	0.01%
2021/12/13	3	105.17	10	105.50	106.00	-7	28,701	-0.02%
2021/12/10	15	106.27	8	105.13	105.00	7	28,726	0.02%
2021/12/09	12	110.75	12	110.25	109.00	0	28,660	0.00%
2021/12/08	11	111.73	9	112.33	112.00	2	28,764	0.01%
2021/12/07	24	112.88	12	111.42	110.00	12	28,852	0.04%
2021/12/06	24.1	112.29	24	112.02	113.00	0.1	28,486	0.00%
2021/12/03	22	112.27	31	113.69	111.50	-9	28,344	-0.03%
2021/12/02	9	111.44	23	109.37	107.00	-14	27,818	-0.05%
2021/12/01	6	110.67	9	110.50	110.50	-3	27,901	-0.01%
2021/11/30	20	108.13	22	108.77	110.50	-2	28,112	-0.01%
2021/11/29	16	104.81	7	105.21	106.00	9	28,267	0.03%
2021/11/26	11	104.73	19	105.24	103.50	-8	28,113	-0.03%
2021/11/25	18	110.17	13	109.92	108.00	5	27,981	0.02%
2021/11/24	19	110.63	14	109.89	112.00	5	27,809	0.02%
2021/11/23	10	109.85	19	108.58	106.00	-9	27,568	-0.03%
2021/11/22	18	110.64	5	111.20	108.50	13	27,561	0.05%
2021/11/19	44	111.74	63	111.98	111.50	-19	27,864	-0.07%
2021/11/18	15.1	105.60	11	105.41	106.00	4.1	27,212	0.02%
2021/11/17	3	103.17	49	101.96	102.00	-46	27,315	-0.17%
2021/11/16	45	100.48	7	100.06	98.20	38	27,667	0.14%
2021/11/15	11.1	100.14	96	101.46	100.50	-84.9	28,029	-0.30%
2021/11/12	104	101.23	7	102.93	100.50	97	28,240	0.34%	大買/
2021/11/11	88	101.37	12	100.58	101.00	76	28,331	0.27%
2021/11/10	14.1	96.76	14	96.72	97.90	0.1	28,092	0.00%
2021/11/09	379	96.99	108	98.24	98.00	271	27,946	0.97%	大買/大賣/鉅額交易
2021/11/08	446.1	106.37	204	100.68	99.20	242.1	27,499	0.88%	大買/大賣/鉅額交易
2021/11/05	37	108.70	33	109.15	110.00	4	26,953	0.01%
2021/11/04	152	110.95	124	113.71	110.00	28	26,808	0.10%	大買/大賣/
2021/11/03	214	109.04	219	108.78	108.00	-5	26,125	-0.02%	大買/大賣/
2021/11/02	53.2	117.39	21	117.36	111.50	32.2	25,206	0.13%
2021/11/01	17	116.79	28.3	121.17	123.50	-11.3	23,823	-0.05%
2021/10/29	155	113.97	151	114.36	112.50	4	23,484	0.02%	大買/大賣/
2021/10/28	27	108.33	30.1	108.76	107.50	-3.1	22,973	-0.01%
2021/10/27	28	105.00	47	106.04	107.00	-19	22,734	-0.08%
2021/10/26	35	107.53	7	107.93	101.50	28	22,334	0.13%
2021/10/25	11	104.86	312	104.55	105.50	-301	22,136	-1.36%	大賣/鉅額交易
2021/10/22	18	101.83	161	102.99	101.50	-143	22,045	-0.65%	大賣/鉅額交易
2021/10/21	329	100.23	309	100.50	100.50	20	22,333	0.09%	大買/大賣/
2021/10/20	36	98.21	227	97.59	96.80	-191	22,038	-0.87%	大賣/鉅額交易
2021/10/19	19	97.97	27	99.26	101.50	-8	22,139	-0.04%
2021/10/18	94	92.67	95	92.63	92.60	-1	21,900	0.00%
2021/10/15	8	91.70	5	92.80	91.40	3	22,556	0.01%
2021/10/14	4	88.85	1	89.30	89.00	3	23,483	0.01%
2021/10/13	11	90.34	13	89.81	87.40	-2	23,748	-0.01%
2021/10/12	7	94.07	10	94.05	93.30	-3	24,108	-0.01%
2021/10/08	15	92.19	11	93.32	94.00	4	24,790	0.02%
2021/10/07	18	89.32	12	89.62	89.50	6	25,392	0.02%
2021/10/06	3	87.23	6	86.32	86.20	-3	25,823	-0.01%
2021/10/05	35	86.62	38	85.02	86.50	-3	26,290	-0.01%
2021/10/04	3	84.20	0	0.00	81.10	3	26,522	0.01%
2021/10/01	2	84.80	2	84.80	84.10	0	26,890	0.00%
2021/09/30	0	0.00	4	90.23	89.30	-4	27,668	-0.01%
2021/09/29	13	89.65	0	0.00	87.70	13	28,122	0.05%
2021/09/28	1	92.00	8	93.40	91.80	-7	28,938	-0.02%
2021/09/27	8	95.00	2	95.95	94.60	6	29,581	0.02%
2021/09/24	11	95.99	20	96.77	95.00	-9	30,007	-0.03%
2021/09/23	1	93.60	24	95.71	95.40	-23	30,217	-0.08%
2021/09/22	1	89.90	1	91.20	90.20	0	30,320	0.00%
2021/09/17	2	90.90	2	91.85	92.30	0	31,093	0.00%
2021/09/16	2	91.40	2	91.85	90.40	0	31,844	0.00%
2021/09/15	1	90.60	5	91.58	92.30	-4	32,181	-0.01%
2021/09/14	20	92.70	0	0.00	91.70	20	32,862	0.06%
2021/09/13	7	95.79	2	96.80	92.30	5	33,164	0.02%
2021/09/10	18	94.11	14	93.89	94.90	4	33,443	0.01%
2021/09/09	2	92.15	1	93.00	93.90	1	34,291	0.00%
2021/09/08	4	92.33	1	90.70	90.50	3	35,196	0.01%
2021/09/07	15	92.32	7	92.44	94.30	8	35,488	0.02%
2021/09/06	4	99.69	8	97.29	94.50	-4	35,198	-0.01%
2021/09/03	7.1	98.07	2	97.50	98.50	5.1	34,882	0.01%
2021/09/02	23	103.54	20	104.63	100.50	3	34,527	0.01%
2021/09/01	12	109.58	5	109.20	111.00	7	34,572	0.02%
2021/08/31	4	108.50	5	107.80	108.50	-1	34,495	0.00%
2021/08/30	4	108.50	5	109.00	110.00	-1	34,408	0.00%
2021/08/27	5	106.20	4	107.63	106.50	1	34,340	0.00%
2021/08/26	8	114.13	10	112.95	111.50	-2	34,147	-0.01%
2021/08/25	31	112.26	42	113.00	113.00	-11	34,077	-0.03%
2021/08/24	16	108.69	22	109.43	107.50	-6	33,308	-0.02%
2021/08/23	18	108.06	28	107.84	106.00	-10	32,775	-0.03%
2021/08/20	74	102.97	68.2	102.94	105.00	5.8	32,351	0.02%
2021/08/19	22	100.03	12.2	101.30	99.00	9.8	31,672	0.03%
2021/08/18	20	93.90	16	93.56	100.00	4	31,083	0.01%
2021/08/17	21	99.51	19	97.82	91.00	2	30,700	0.01%
2021/08/16	5	98.54	5	98.32	98.90	0	30,369	0.00%
2021/08/13	1	101.00	4	99.83	97.00	-3	30,232	-0.01%
2021/08/12	6	100.03	4	100.15	103.00	2	30,107	0.01%
2021/08/11	3	99.70	6	97.93	97.60	-3	29,975	-0.01%
2021/08/10	22.4	101.40	18	99.97	101.00	4.4	29,776	0.01%
2021/08/09	10	102.35	6	101.75	100.50	4	29,579	0.01%
2021/08/06	3	106.17	2	105.25	108.50	1	29,399	0.00%
2021/08/05	3	109.17	0	110.50	108.50	3	29,282	0.01%
2021/08/04	7	113.50	4	116.63	113.00	3	29,279	0.01%
2021/08/03	8	114.25	7	115.00	113.50	1	29,284	0.00%
2021/08/02	12	108.33	14	110.96	111.50	-2	28,915	-0.01%
2021/07/30	0	104.50	12	105.25	102.50	-12	28,598	-0.04%
2021/07/29	10	105.85	3	107.00	107.00	7	28,473	0.02%
2021/07/28	17	105.09	9	106.28	104.50	8	28,180	0.03%
2021/07/27	18	117.17	14	118.68	114.50	4	27,765	0.01%
2021/07/26	45	116.59	100	117.54	115.50	-55	27,020	-0.20%
2021/07/23	106	111.92	97	112.85	110.00	9	26,312	0.03%	大買/
2021/07/22	27	110.09	12	112.75	113.50	15	25,352	0.06%
2021/07/21	27	107.19	25	108.70	103.50	2	25,114	0.01%
2021/07/20	54	104.32	48.3	105.45	108.50	5.7	24,422	0.02%
2021/07/19	20	101.58	25	101.34	100.00	-5	23,783	-0.02%
2021/07/16	15	99.57	18	102.19	102.50	-3	24,120	-0.01%
2021/07/15	74.3	97.88	49	97.99	100.00	25.3	24,054	0.11%
2021/07/14	19.1	100.79	7	103.54	98.10	12.1	23,919	0.05%
2021/07/13	7	111.14	8	115.00	109.00	-1	23,126	0.00%
2021/07/12	5	100.60	7	102.71	105.50	-2	22,646	-0.01%
2021/07/09	28	97.11	29	96.59	96.00	-1	22,042	0.00%
2021/07/08	57	96.67	66	97.19	94.80	-9	21,711	-0.04%
2021/07/07	97	97.11	88	96.86	93.60	9	21,344	0.04%
2021/07/06	29	91.90	30	92.15	92.60	-1	20,611	0.00%
2021/07/05	44	93.31	56	93.96	90.50	-12	20,264	-0.06%
2021/07/02	19	83.29	30	84.66	87.60	-11	19,651	-0.06%
2021/07/01	20	82.02	13	83.62	79.70	7	19,370	0.04%
2021/06/30	38	83.97	25	84.62	86.20	13	19,562	0.07%
2021/06/29	16	79.57	9	79.88	78.70	7	19,614	0.04%
2021/06/28	35	80.82	23	81.27	79.60	12	19,407	0.06%
2021/06/25	42	78.62	52	79.64	81.80	-10	18,838	-0.05%
2021/06/24	18	74.39	15	74.75	74.40	3	18,163	0.02%
2021/06/23	23	72.68	54	73.43	74.50	-31	17,792	-0.17%
2021/06/22	12	68.28	27	68.49	69.90	-15	17,070	-0.09%
2021/06/21	80	68.58	53	69.09	66.20	27	16,679	0.16%
2021/06/18	51	68.30	72	67.76	68.90	-21	16,156	-0.13%
2021/06/17	16	63.56	29	63.98	65.20	-13	15,070	-0.09%
2021/06/16	11	61.14	44	60.46	61.00	-33	14,076	-0.23%
2021/06/15	6	56.88	14	57.51	57.80	-8	13,617	-0.06%
2021/06/11	7	56.49	3	56.40	56.50	4	13,585	0.03%
2021/06/10	17	57.05	8	57.14	57.00	9	13,668	0.07%
2021/06/09	28	56.64	18	57.26	56.50	10	13,562	0.07%
2021/06/08	1	54.50	3	54.80	54.80	-2	13,053	-0.02%
2021/06/04	0	0.00	1	54.00	54.00	-1	13,221	-0.01%
2021/06/03	6	53.62	5	53.86	53.50	1	13,225	0.01%
2021/06/02	9	53.29	7	55.69	52.90	2	13,253	0.02%
2021/06/01	7	51.77	4	51.70	52.00	3	12,855	0.02%
2021/05/31	9	51.04	8	51.14	51.20	1	12,919	0.01%
2021/05/28	6	49.73	0	0.00	50.60	6	13,004	0.05%
2021/05/26	0	0.00	2	47.73	48.40	-2	13,217	-0.02%
2021/05/25	9	47.25	8	47.98	47.85	1	13,317	0.01%
2021/05/24	1	46.60	2.7	46.41	46.25	-1.7	13,390	-0.01%
2021/05/21	0	0.00	5	45.35	46.15	-5	13,538	-0.04%
2021/05/20	5	44.10	2	44.60	43.85	3	13,616	0.02%
2021/05/19	6	44.66	11	45.10	45.60	-5	13,604	-0.04%
2021/05/18	10	41.58	2	43.55	43.55	8	13,512	0.06%
2021/05/17	0	0.00	3	40.83	39.60	-3	13,515	-0.02%
2021/05/13	0	0.00	3	44.03	44.00	-3	13,381	-0.02%
2021/05/12	6	44.45	11	43.42	43.50	-5	13,348	-0.04%
2021/05/11	4	47.48	14	48.18	46.60	-10	13,217	-0.08%
2021/05/10	4	52.20	1	52.40	51.10	3	13,093	0.02%
2021/05/07	5	51.58	4	52.08	53.60	1	13,597	0.01%
2021/05/06	8	51.19	6	51.60	50.70	2	13,602	0.01%
2021/05/05	4	51.98	5	53.00	50.90	-1	13,569	-0.01%
2021/05/04	5	52.10	1	50.90	52.40	4	13,623	0.03%
2021/05/03	1	57.00	19	56.63	55.50	-18	13,697	-0.13%
2021/04/29	4	59.28	2	59.30	59.00	2	13,737	0.01%
2021/04/28	24	61.22	23	60.75	60.50	1	13,804	0.01%
2021/04/27	3	60.50	1	60.50	60.20	2	13,935	0.01%
2021/04/26	61	63.31	60	62.81	62.70	1	13,805	0.01%
2021/04/23	50	62.14	36	62.29	62.40	14	13,876	0.10%
2021/04/22	160	64.04	257.4	63.83	60.50	-97.4	13,695	-0.71%	大買/大賣/
2021/04/21	146.4	60.73	73	61.21	61.70	73.4	13,209	0.56%	大買/
2021/04/20	79	59.83	55	59.96	59.50	24	12,870	0.19%
2021/04/19	5	55.84	2	56.20	56.70	3	12,514	0.02%
2021/04/15	2	55.40	0	0.00	55.40	2	12,871	0.02%
2021/04/14	1	55.10	0	0.00	55.40	1	12,979	0.01%
2021/04/13	8	57.18	8	57.54	55.80	0	13,158	0.00%
2021/04/12	4	56.78	0	0.00	57.10	4	13,235	0.03%
2021/04/09	9	59.37	8	58.58	58.60	1	13,439	0.01%
2021/04/08	14	60.34	22	60.37	60.70	-8	14,110	-0.06%
2021/04/07	12	59.21	13	59.60	59.60	-1	14,202	-0.01%
2021/04/06	17	58.54	37	57.68	59.60	-20	14,068	-0.14%
2021/04/01	104	55.79	117	55.82	54.50	-13	13,793	-0.09%	大買/大賣/
2021/03/31	6	53.80	5	53.30	53.50	1	14,143	0.01%
2021/03/30	25	54.19	2	54.00	54.00	23	15,208	0.15%
2021/03/29	30	54.58	32.1	54.68	54.60	-2.1	16,146	-0.01%
2021/03/26	0	0.00	1	52.60	53.70	-1	16,282	-0.01%
2021/03/25	1	52.40	0	0.00	52.20	1	16,368	0.01%
2021/03/24	0	0.00	2	53.65	53.70	-2	16,465	-0.01%
2021/03/23	1	54.20	3	54.53	53.00	-2	16,589	-0.01%
2021/03/22	16	55.36	18	54.52	54.40	-2	16,726	-0.01%
2021/03/19	6	54.48	13	54.65	54.60	-7	16,967	-0.04%
2021/03/18	4	54.38	8	54.94	54.20	-4	17,189	-0.02%
2021/03/17	8	54.15	10	54.53	54.20	-2	17,384	-0.01%
2021/03/16	61	54.36	41	53.68	53.80	20	17,675	0.11%
2021/03/15	1	53.10	2	53.55	54.10	-1	18,108	-0.01%
2021/03/12	3	52.90	1	52.70	53.10	2	18,159	0.01%
2021/03/11	3	52.33	1	51.60	52.90	2	18,251	0.01%
2021/03/10	1	50.70	4	51.35	51.40	-3	18,268	-0.02%
2021/03/09	2	48.38	0	0.00	48.70	2	18,249	0.01%
2021/03/08	5	50.31	5	50.61	49.65	0	18,577	0.00%
2021/03/05	2.5	51.44	2	51.40	51.30	0.5	18,928	0.00%
2021/03/04	8	52.26	11	53.50	51.60	-3	19,241	-0.02%
2021/03/03	18	53.29	18	53.92	54.10	0	19,614	0.00%
2021/03/02	6	55.27	8	55.64	53.90	-2	19,881	-0.01%
2021/02/26	3	54.83	3	54.43	54.00	0	20,047	0.00%
2021/02/25	66	55.76	72	54.74	54.60	-6	21,355	-0.03%
2021/02/24	6	55.17	8	54.90	55.00	-2	22,443	-0.01%
2021/02/23	14	55.06	12	55.26	55.00	2	22,545	0.01%
2021/02/22	8	54.89	4	54.73	54.40	4	22,470	0.02%
2021/02/18	1	52.10	2	52.45	52.40	-1	22,985	0.00%
2021/02/17	6	51.60	0	0.00	51.80	6	23,384	0.03%
2021/02/05	6	49.00	0.1	49.80	48.90	5.9	23,516	0.03%
2021/02/04	1	49.50	0	0.00	49.35	1	24,050	0.00%
2021/02/03	2	50.70	3.8	50.73	50.60	-1.8	24,582	-0.01%
2021/02/02	0	0.00	1	50.00	50.00	-1	24,837	0.00%
2021/02/01	1	49.20	6	49.13	49.00	-5	24,991	-0.02%
2021/01/29	10	52.82	10	53.55	50.50	0	24,939	0.00%
2021/01/28	2	51.05	12	51.27	51.20	-10	24,472	-0.04%
2021/01/27	1	51.80	2	52.20	52.50	-1	24,442	0.00%
2021/01/26	5	53.40	4	52.38	52.00	1	24,460	0.00%
2021/01/25	10	53.28	24.4	52.89	53.30	-14.4	24,404	-0.06%
2021/01/22	1	50.50	5	52.00	51.60	-4	24,222	-0.02%
2021/01/21	1	50.50	5	51.08	51.00	-4	24,138	-0.02%
2021/01/20	14	52.59	12	53.11	51.70	2	24,060	0.01%
2021/01/19	8.4	55.27	18	55.01	54.80	-9.6	23,846	-0.04%
2021/01/18	12	55.35	16	55.74	55.50	-4	23,821	-0.02%
2021/01/15	12	54.68	8	54.46	54.00	4	23,598	0.02%
2021/01/14	9	54.07	3	54.63	53.90	6	23,431	0.03%
2021/01/13	15	55.14	10	55.49	55.30	5	23,327	0.02%
2021/01/12	42	55.81	28	56.53	55.30	14	23,246	0.06%
2021/01/11	14	55.13	39	55.25	56.50	-25	22,867	-0.11%
2021/01/08	21	53.56	16	53.78	53.50	5	22,833	0.02%
2021/01/07	6	53.33	8	53.65	53.20	-2	23,230	-0.01%
2021/01/06	27	54.41	21	54.36	53.00	6	23,313	0.03%
2021/01/05	7	53.70	6	53.92	54.70	1	23,142	0.00%
2021/01/04	10	55.11	11	54.91	54.70	-1	23,109	0.00%
2020/12/31	17	54.39	35.5	54.31	54.10	-18.5	23,051	-0.08%
2020/12/30	16	52.36	7	52.01	51.80	9	22,367	0.04%
2020/12/29	10.5	51.79	14	51.63	52.80	-3.5	22,044	-0.02%
2020/12/28	19	51.75	20	52.21	51.60	-1	21,821	0.00%
2020/12/25	60.1	52.00	67	51.97	51.00	-7	21,429	-0.03%
2020/12/24	45	49.38	35.8	50.01	50.60	9.2	20,612	0.04%
2020/12/23	38	46.83	47	47.30	46.90	-9	19,511	-0.05%
2020/12/22	4	45.50	13	44.99	43.60	-9	18,595	-0.05%
2020/12/21	2	44.35	3	43.53	44.60	-1	18,505	-0.01%
2020/12/18	8	43.91	10	44.99	44.00	-2	18,713	-0.01%
2020/12/17	4	44.80	0	0.00	45.25	4	18,690	0.02%
2020/12/16	6	43.61	15	43.92	44.75	-9	18,660	-0.05%
2020/12/15	10	44.31	23	43.18	42.70	-13	18,800	-0.07%
2020/12/14	6	45.03	9	45.87	45.10	-3	19,025	-0.02%
2020/12/11	13	44.94	9	44.35	44.10	4	18,840	0.02%
2020/12/10	18	45.97	16.4	45.96	45.80	1.6	18,653	0.01%
2020/12/09	14	46.46	22	46.49	45.95	-8	18,353	-0.04%
2020/12/08	0	0.00	15	44.77	44.95	-15	17,978	-0.08%
2020/12/07	12	44.43	6	44.49	44.30	6	17,988	0.03%
2020/12/04	7	44.53	49	44.44	44.30	-42	17,926	-0.23%
2020/12/03	8	45.02	17	44.87	44.35	-9	17,860	-0.05%
2020/12/02	15	45.59	6	45.22	44.70	9	17,857	0.05%
2020/12/01	31	44.03	33	44.89	45.80	-2	17,637	-0.01%
2020/11/30	66	45.05	7	44.99	44.60	59	17,461	0.34%
2020/11/27	23	43.72	20	44.73	45.15	3	17,327	0.02%
2020/11/26	8	42.92	18	43.42	43.65	-10	17,355	-0.06%
2020/11/25	33	43.21	13	43.49	42.40	20	17,154	0.12%
2020/11/24	107	44.83	102	45.14	43.20	5	17,057	0.03%	大買/大賣/
2020/11/23	42	43.02	72	42.65	44.40	-30	16,399	-0.18%
2020/11/20	7	39.64	29	40.22	40.40	-22	16,776	-0.13%
2020/11/19	2	39.05	2	39.33	39.00	0	16,927	0.00%
2020/11/18	2	39.58	2	40.15	39.55	0	17,618	0.00%
2020/11/17	28	39.81	14	39.95	39.50	14	18,922	0.07%
2020/11/16	6	40.32	21	40.11	41.35	-15	21,270	-0.07%
2020/11/13	4	38.76	3	38.68	38.70	1	21,508	0.00%
2020/11/12	38	38.90	17	39.95	38.15	21	21,713	0.10%
2020/11/11	37	39.61	28	40.02	40.35	9	21,395	0.04%
2020/11/10	24	38.39	18	39.65	38.05	6	20,909	0.03%
2020/11/09	3	38.83	10	38.75	39.00	-7	20,791	-0.03%
2020/11/06	9	37.87	4	37.95	37.65	5	20,707	0.02%
2020/11/05	3	37.52	4	37.94	37.90	-1	20,769	0.00%
2020/11/03	6	37.01	1	36.90	36.90	5	21,491	0.02%
2020/11/02	5	35.25	25	35.54	35.30	-20	22,085	-0.09%
2020/10/30	2	36.10	0	0.00	36.05	2	22,205	0.01%
2020/10/28	13	38.30	5	38.70	37.55	8	22,554	0.04%
2020/10/26	5	38.35	10	38.38	38.10	-5	22,623	-0.02%
2020/10/23	0	0.00	1	38.20	38.15	-1	22,541	0.00%
2020/10/21	0	0.00	2	37.40	37.40	-2	22,620	-0.01%
2020/10/19	4	37.03	0	0.00	37.15	4	22,594	0.02%
2020/10/16	14	37.64	4	37.63	36.80	10	22,574	0.04%
2020/10/15	94	39.61	68	39.08	39.00	26	22,229	0.12%
2020/10/14	12	38.94	6	38.78	38.70	6	21,642	0.03%
2020/10/13	5	38.45	5.9	38.68	38.30	-0.9	21,478	0.00%
2020/10/12	4	38.31	18	38.36	38.30	-14	21,336	-0.07%
2020/10/08	23	38.59	21	38.49	37.95	2	21,233	0.01%
2020/10/07	10	38.11	12	38.09	38.40	-2	21,039	-0.01%
2020/10/06	1	37.50	0	0.00	37.45	1	20,941	0.00%
2020/10/05	2	36.70	14	36.68	36.90	-12	21,030	-0.06%
2020/09/30	2	36.20	0	0.00	36.30	2	21,064	0.01%
2020/09/29	1	35.95	0	0.00	35.75	1	21,134	0.00%
2020/09/28	10	35.65	8	35.46	35.45	2	21,083	0.01%
2020/09/25	7	35.69	8	35.49	34.95	-1	21,098	0.00%
2020/09/24	5	35.82	3	35.77	35.30	2	21,089	0.01%
2020/09/23	15	37.79	13	38.08	37.10	2	21,179	0.01%
2020/09/22	0	0.00	1	37.35	37.05	-1	20,890	0.00%
2020/09/21	0	0.00	2	37.50	37.40	-2	20,794	-0.01%
2020/09/18	12	37.97	23	38.58	37.60	-11	20,814	-0.05%
2020/09/17	15	38.15	12.9	37.80	38.20	2.1	20,556	0.01%
2020/09/16	3	36.47	7	36.64	36.40	-4	20,061	-0.02%
2020/09/15	0	0.00	5	35.95	35.90	-5	19,992	-0.03%
2020/09/14	1	35.10	1	34.95	36.10	0	20,063	0.00%
2020/09/11	10	34.69	6	34.78	34.65	4	20,003	0.02%
2020/09/10	7	36.49	0.5	36.15	36.20	6.5	19,836	0.03%
2020/09/09	1	35.75	2	36.20	36.40	-1	19,777	-0.01%
2020/09/08	5	36.00	11	36.13	35.90	-6	19,786	-0.03%
2020/09/07	4	36.36	4	36.44	35.70	0	19,811	0.00%
2020/09/04	18	36.48	23	36.80	36.75	-5	19,837	-0.03%
2020/09/03	32	38.09	52	38.13	37.40	-20	19,855	-0.10%
2020/09/02	44	37.86	26	38.02	38.00	18	19,694	0.09%
2020/09/01	46	37.97	103	37.93	38.55	-57	19,779	-0.29%	大賣/
2020/08/31	20	37.01	31	36.97	36.70	-11	19,408	-0.06%
2020/08/28	19	37.49	30	37.85	37.40	-11	19,647	-0.06%
2020/08/27	55	37.74	49	37.56	37.35	6	20,272	0.03%
2020/08/26	70	39.78	62	40.09	38.40	8	19,892	0.04%
2020/08/25	63	38.56	11	38.44	38.40	52	18,326	0.28%
2020/08/24	36	38.12	34	38.17	39.00	2	17,887	0.01%
2020/08/21	91	38.56	68	38.46	37.95	23	17,062	0.13%
2020/08/20	61	37.56	49	38.15	38.75	12	15,582	0.08%
2020/08/19	18	35.81	30	36.41	36.85	-12	12,641	-0.09%
2020/08/18	7	32.00	13	33.36	33.50	-6	11,930	-0.05%
2020/08/17	12	31.71	0	0.00	32.00	12	11,501	0.10%
2020/08/14	16	30.38	0	0.00	30.45	16	11,271	0.14%
2020/08/13	3	30.50	5	30.00	30.05	-2	11,222	-0.02%
2020/08/10	17	31.26	0	0.00	30.40	17	10,915	0.16%
2020/08/07	5	32.40	3	32.67	32.40	2	10,682	0.02%
2020/08/06	8	31.76	12.8	32.26	32.65	-4.8	10,058	-0.05%
2020/08/05	0	0.00	21	29.71	29.70	-21	9,412	-0.22%
2020/08/04	42	30.05	10	28.80	28.80	32	9,278	0.34%
2020/08/03	0	0.00	2	29.50	29.70	-2	8,947	-0.02%
2020/07/30	0	0.00	23	28.66	29.55	-23	8,845	-0.26%
2020/07/29	0	0.00	40	28.38	28.40	-40	8,775	-0.46%
2020/07/28	9	28.70	76	28.98	27.40	-67	8,775	-0.76%
2020/07/27	3	28.28	1	28.60	28.55	2	8,632	0.02%
2020/07/22	2	28.20	2	28.60	28.45	0	8,692	0.00%
2020/07/20	4	26.68	4	26.70	26.90	0	9,037	0.00%
2020/07/17	0	0.00	5	27.70	27.05	-5	9,148	-0.05%
2020/07/16	46	28.04	0	0.00	28.05	46	9,131	0.50%
2020/07/15	26	29.26	11	28.65	28.65	15	9,100	0.16%
2020/07/14	10	30.13	1	30.30	29.35	9	9,016	0.10%
2020/07/13	20	29.54	6	29.86	30.15	14	8,848	0.16%
2020/07/10	13	29.05	1	29.10	28.95	12	8,720	0.14%
2020/07/09	1	29.70	0	0.00	29.70	1	8,548	0.01%
2020/07/08	1	29.60	0	0.00	29.45	1	8,462	0.01%
2020/07/06	0.1	29.05	0	0.00	29.20	0.1	8,298	0.00%
2020/07/02	5	29.80	20	30.08	29.80	-15	8,010	-0.19%
2020/07/01	0	0.00	1	28.70	28.50	-1	7,748	-0.01%
2020/06/30	2	28.18	7	28.40	28.30	-5	7,703	-0.06%
2020/06/29	26	27.94	20	27.88	27.85	6	7,753	0.08%
2020/06/23	15	28.22	0	0.00	28.15	15	7,535	0.20%
2020/06/22	13	28.55	3	29.03	28.60	10	7,503	0.13%
2020/06/19	35	29.41	8	29.36	28.30	27	7,478	0.36%
2020/06/18	30	28.38	0	0.00	28.80	30	7,303	0.41%
2020/06/17	0	0.00	3	28.50	28.60	-3	7,261	-0.04%
2020/06/16	1	28.85	1	28.35	28.35	0	7,218	0.00%
2020/06/15	1	29.00	0	0.00	28.05	1	7,204	0.01%
2020/06/12	2	28.30	2	29.05	29.65	0	7,134	0.00%
2020/06/11	1	30.00	93	29.50	29.20	-92	7,085	-1.30%
2020/06/10	11	29.29	2	29.65	30.00	9	6,942	0.13%
2020/06/09	91	28.45	4	28.41	28.30	87	6,772	1.28%
2020/06/08	6	30.11	7	29.85	29.10	-1	6,677	-0.01%
2020/06/05	1	29.10	2	28.95	29.10	-1	6,346	-0.02%
2020/06/04	11	29.28	17	29.30	29.30	-6	6,172	-0.10%
2020/06/03	22	28.22	24.2	28.67	28.95	-2.2	5,701	-0.04%
2020/06/02	18	26.38	18	26.30	27.00	0	4,644	0.00%
2020/05/28	5	24.88	0	0.00	24.50	5	4,262	0.12%
2020/05/27	0	0.00	15	24.15	24.80	-15	4,245	-0.35%
2020/05/25	0	0.00	0.9	24.00	24.05	-0.9	4,203	-0.02%
2020/05/21	0	0.00	3	24.48	24.60	-3	4,164	-0.07%
2020/05/20	16	23.96	0	0.00	24.05	16	4,110	0.39%
2020/05/15	1	23.05	0	0.00	23.25	1	3,969	0.03%
2020/05/14	1	24.70	0	0.00	24.20	1	3,846	0.03%
2020/05/13	5	24.75	18	24.91	25.00	-13	3,803	-0.34%
2020/05/11	3	25.70	4	25.50	25.55	-1	3,765	-0.03%
2020/05/08	3	24.92	5	25.11	24.90	-2	3,709	-0.05%
2020/05/07	3	24.93	0	0.00	24.95	3	3,674	0.08%
2020/05/06	11	25.04	8	24.77	25.05	3	3,624	0.08%
2020/05/05	1	25.15	0	0.00	25.40	1	3,573	0.03%
2020/05/04	3	24.23	0	0.00	24.40	3	3,499	0.09%
2020/04/30	6	24.68	0	0.00	24.55	6	3,499	0.17%
2020/04/28	1	23.85	3	24.05	24.15	-2	3,405	-0.06%
2020/04/27	0	0.00	4	23.93	23.85	-4	3,390	-0.12%
2020/04/24	4	23.90	6	23.96	23.70	-2	3,331	-0.06%
2020/04/23	15	24.15	10	24.12	24.05	5	3,179	0.16%
2020/04/22	5	23.10	0	0.00	23.20	5	2,893	0.17%
2020/04/21	1	22.30	0	0.00	21.45	1	2,794	0.04%
2020/04/16	0	0.00	7	21.45	21.50	-7	2,717	-0.26%
2020/04/15	7	21.25	0	0.00	21.30	7	2,700	0.26%
2020/04/14	0	0.00	1	20.90	20.95	-1	2,702	-0.04%
2020/04/13	1	20.55	0	0.00	20.25	1	2,701	0.04%
2020/04/07	0	0.00	5	19.35	19.40	-5	2,750	-0.18%
2020/04/01	5	18.85	0	0.00	19.10	5	2,806	0.18%
2020/03/31	5	19.00	7	19.39	19.15	-2	2,982	-0.07%
2020/03/30	0	0.00	28	17.36	18.45	-28	2,957	-0.95%
2020/03/26	2	18.30	0	0.00	18.20	2	2,953	0.07%
2020/03/24	0	0.00	1	16.55	16.60	-1	3,084	-0.03%
2020/03/19	0	0.00	1	13.85	13.70	-1	3,048	-0.03%
2020/03/18	1	15.80	1	16.50	15.20	0	2,956	0.00%
2020/03/17	1	16.15	0	0.00	16.15	1	2,896	0.03%
2020/03/05	0	0.00	1	25.75	25.70	-1	2,633	-0.04%
2020/02/27	0	0.00	1	24.70	24.30	-1	2,625	-0.04%
2020/02/26	2	25.68	9	25.50	25.60	-7	2,597	-0.27%
2020/02/21	0	0.00	2	25.15	25.15	-2	2,555	-0.08%
2020/02/19	0	0.00	10	25.10	25.15	-10	2,556	-0.39%
2020/02/17	1	24.85	0	0.00	24.80	1	2,550	0.04%
2020/02/13	0	0.00	13	24.66	24.65	-13	2,571	-0.51%
2020/02/11	1	24.40	1	24.60	24.50	0	2,553	0.00%
2020/02/10	0	0.00	1	24.30	24.15	-1	2,540	-0.04%
2020/02/06	1	23.90	0	0.00	24.25	1	2,544	0.04%
2020/02/03	0	0.00	31	22.17	22.20	-31	2,673	-1.16%
2020/01/31	1	24.90	20	24.00	24.00	-19	2,653	-0.72%
2020/01/15	2	27.75	5	27.79	27.85	-3	2,687	-0.11%
2020/01/10	14	26.64	1	26.50	26.50	13	2,656	0.49%
2020/01/08	4	26.51	0	0.00	26.55	4	2,780	0.14%
2020/01/07	7.2	27.65	0	0.00	27.50	7.2	2,827	0.25%
2020/01/06	18	27.59	2	27.55	28.25	16	2,859	0.56%
2020/01/03	0	0.00	1	28.55	28.25	-1	2,842	-0.04%
2020/01/02	2	28.03	1	28.00	27.80	1	2,762	0.04%
2019/12/31	10	27.84	2	27.85	27.70	8	2,787	0.29%
2019/12/27	13	28.56	7	28.60	28.35	6	2,757	0.22%
2019/12/26	11	28.06	22	28.23	28.30	-11	2,692	-0.41%
2019/12/25	22	27.70	0	0.00	27.80	22	2,500	0.88%
2019/12/24	0	0.00	5	26.90	26.55	-5	2,413	-0.21%
2019/12/23	1	26.95	1	27.10	26.90	0	2,423	0.00%
2019/12/20	13	27.75	1	28.25	27.50	12	2,391	0.50%
2019/12/18	5	26.45	6	26.45	26.65	-1	2,210	-0.05%
2019/12/17	5	26.65	0	0.00	26.65	5	2,248	0.22%
2019/12/12	0	0.00	5	26.20	26.00	-5	2,388	-0.21%
2019/12/11	6	25.78	0	0.00	25.85	6	2,724	0.22%
2019/12/05	0	0.00	7	25.99	25.90	-7	3,217	-0.22%
2019/12/04	0	0.00	10	25.90	25.90	-10	3,421	-0.29%
2019/11/26	0	0.00	4	27.06	27.10	-4	3,792	-0.11%
2019/11/22	0	0.00	1	26.90	26.95	-1	3,938	-0.03%
2019/11/21	1	26.70	0	0.00	26.70	1	4,018	0.02%
2019/11/19	0	0.00	1	27.05	26.80	-1	4,160	-0.02%
2019/11/15	1	26.80	0	0.00	26.60	1	4,372	0.02%
2019/11/14	1	26.70	0	0.00	26.80	1	4,487	0.02%
2019/11/07	5	27.35	4	27.33	27.45	1	4,558	0.02%
2019/11/05	10	28.00	20	27.85	27.80	-10	4,572	-0.22%
2019/11/04	20	27.95	6	27.85	27.80	14	4,603	0.30%
2019/11/01	6	28.20	30	28.47	28.15	-24	4,607	-0.52%
2019/10/31	48	29.61	55	29.82	28.70	-7	4,584	-0.15%
2019/10/30	3	29.05	8	29.00	29.00	-5	4,501	-0.11%
2019/10/25	2	28.65	0	0.00	28.35	2	4,620	0.04%
2019/10/24	14	28.90	2	29.00	28.90	12	4,621	0.26%
2019/10/23	0	0.00	1	29.05	29.05	-1	4,657	-0.02%
2019/10/21	20	28.65	0	0.00	28.40	20	4,629	0.43%
2019/10/18	14	28.46	6	28.50	28.70	8	4,679	0.17%
2019/10/17	4	28.38	0	0.00	28.35	4	4,729	0.08%
2019/10/16	14	28.46	11	28.76	28.70	3	4,749	0.06%
2019/10/15	2	28.30	0	0.00	28.30	2	4,662	0.04%
2019/10/14	20	27.50	0	0.00	27.45	20	4,644	0.43%
2019/10/07	3	27.15	0	0.00	27.25	3	5,396	0.06%
2019/10/04	5	27.78	0	0.00	27.65	5	5,404	0.09%
2019/10/01	2	28.70	0.9	28.90	28.90	1.1	5,508	0.02%
2019/09/27	0	0.00	1	29.70	29.15	-1	5,527	-0.02%
2019/09/26	2	30.25	0	0.00	30.05	2	5,525	0.04%
2019/09/24	0	0.00	1	30.50	30.15	-1	5,526	-0.02%
2019/09/23	5	30.30	1	30.30	30.35	4	5,547	0.07%
2019/09/12	0	0.00	2	28.08	27.95	-2	5,555	-0.04%
2019/09/11	0	0.00	5	27.90	27.65	-5	5,550	-0.09%
2019/09/10	0	0.00	5	28.65	28.35	-5	5,526	-0.09%
2019/09/09	6	28.28	0	0.00	28.20	6	5,567	0.11%
2019/09/06	1	30.10	2	28.68	28.60	-1	5,543	-0.02%
2019/09/05	0	0.00	4	28.85	28.50	-4	5,199	-0.08%
2019/09/04	0	0.00	1	28.70	28.70	-1	5,121	-0.02%
2019/09/03	7	28.66	19	28.63	28.90	-12	5,107	-0.23%
2019/09/02	0	0.00	13	28.62	29.00	-13	4,945	-0.26%
2019/08/30	52	28.38	94	28.46	27.35	-42	4,867	-0.86%
2019/08/29	40	27.75	0	0.00	27.95	40	4,679	0.85%
2019/08/28	1	28.25	1	27.65	27.70	0	4,637	0.00%
2019/08/26	5	26.90	0	0.00	26.90	5	4,495	0.11%
2019/08/23	1	27.60	2	27.45	27.45	-1	4,454	-0.02%
2019/08/22	2	27.05	0	0.00	27.05	2	4,329	0.05%
2019/08/20	1	26.90	14	26.54	26.50	-13	4,192	-0.31%
2019/08/19	1	26.30	0	0.00	26.25	1	4,110	0.02%
2019/08/16	0	0.00	1	25.80	25.80	-1	4,037	-0.02%
2019/08/15	13	25.32	1	26.20	26.15	12	3,992	0.30%
2019/08/13	1	25.95	0	0.00	25.75	1	3,863	0.03%
2019/08/12	0	0.00	9	25.17	25.95	-9	3,757	-0.24%
2019/08/08	7	23.99	1	24.00	24.00	6	3,658	0.16%
2019/08/07	2	24.00	0	0.00	23.60	2	3,702	0.05%
2019/08/05	0	0.00	2	23.60	23.70	-2	3,887	-0.05%
2019/07/22	2	25.60	0	0.00	25.65	2	3,953	0.05%
2019/07/18	0	0.00	2	26.15	25.65	-2	3,996	-0.05%
2019/07/15	0	0.00	2	26.68	26.50	-2	4,108	-0.05%
2019/07/12	2	27.25	1	27.00	27.05	1	4,299	0.02%
2019/07/11	1	26.90	1	26.85	26.80	0	4,408	0.00%
2019/07/08	4	27.76	2	27.55	27.45	2	5,160	0.04%
2019/07/05	0	0.00	7	27.16	27.00	-7	5,857	-0.12%
2019/07/04	3	26.40	0	0.00	26.75	3	5,700	0.05%
2019/07/02	11	26.47	11	26.24	25.90	0	5,601	0.00%
2019/07/01	0	0.00	3	25.90	26.00	-3	5,601	-0.05%
2019/06/26	0	0.00	3	25.50	25.50	-3	5,737	-0.05%
2019/06/25	16	25.84	15	25.18	25.10	1	5,787	0.02%
2019/06/18	4	25.35	2	25.40	25.30	2	6,078	0.03%
2019/06/14	1	25.35	0	0.00	25.25	1	6,083	0.02%
2019/06/12	1	25.25	0	0.00	25.00	1	6,351	0.02%
2019/06/11	0	0.00	1	25.30	25.30	-1	6,380	-0.02%
2019/06/10	0	0.00	2	24.85	25.25	-2	6,416	-0.03%
2019/06/06	3	25.18	1	25.60	24.50	2	6,437	0.03%
2019/06/05	5	24.70	8	24.51	24.50	-3	6,393	-0.05%
2019/06/03	2	24.20	2	24.20	24.25	0	6,495	0.00%
2019/05/31	0	0.00	1	24.75	24.75	-1	6,506	-0.02%
2019/05/28	0	0.00	2	24.50	24.70	-2	6,676	-0.03%
2019/05/21	0	0.00	1	24.05	24.45	-1	7,021	-0.01%
2019/05/15	3	25.10	0	0.00	25.05	3	7,709	0.04%
2019/05/14	0.2	24.55	2	23.63	24.55	-1.8	8,016	-0.02%
2019/05/13	5	23.81	3	23.30	23.30	2	8,253	0.02%
2019/05/10	1	25.50	1	25.25	25.05	0	8,743	0.00%
2019/05/09	3	25.93	0	0.00	25.50	3	8,772	0.03%
2019/05/07	1	26.65	2	26.80	26.65	-1	8,903	-0.01%
2019/05/06	5	26.71	0	0.00	26.30	5	8,994	0.06%
2019/05/03	1.2	27.65	0	0.00	27.60	1.2	9,300	0.01%
2019/05/02	0	0.00	2	27.40	27.35	-2	9,345	-0.02%
2019/04/30	1	26.90	0	0.00	27.20	1	9,520	0.01%
2019/04/29	7	27.30	1	26.65	26.60	6	9,689	0.06%
2019/04/26	1.7	27.32	0	0.00	27.30	1.7	9,797	0.02%
2019/04/25	7	28.06	0	0.00	28.10	7	10,130	0.07%
2019/04/24	1	28.80	5	28.51	28.35	-4	10,373	-0.04%
2019/04/23	6	28.58	0	0.00	28.75	6	10,579	0.06%
2019/04/22	1	28.90	0	0.00	28.80	1	10,535	0.01%
2019/04/19	1	28.75	11	28.75	28.90	-10	10,523	-0.10%
2019/04/18	12	29.21	18	28.70	28.65	-6	10,517	-0.06%
2019/04/17	3	30.03	26	29.95	29.85	-23	10,458	-0.22%
2019/04/16	27	29.77	4	29.86	30.15	23	10,576	0.22%
2019/04/15	8	29.49	0	0.00	29.25	8	10,637	0.08%
2019/04/12	20	30.46	10	30.02	29.05	10	10,596	0.09%
2019/04/11	13	30.50	31	31.09	30.70	-18	10,145	-0.18%
2019/04/10	5	28.17	16	28.55	28.55	-11	9,180	-0.12%
2019/04/09	1	27.80	1	27.95	27.85	0	9,094	0.00%
2019/04/03	2	27.73	1	27.70	27.60	1	9,079	0.01%
2019/04/01	5	27.38	1	27.50	27.30	4	9,101	0.04%
2019/03/28	0	0.00	4	26.94	26.65	-4	9,332	-0.04%
2019/03/27	3	26.68	4	26.90	26.90	-1	9,489	-0.01%
2019/03/26	0	0.00	1	26.10	26.05	-1	9,577	-0.01%
2019/03/25	1	26.20	3	26.13	26.10	-2	9,814	-0.02%
2019/03/22	1	27.60	0	0.00	27.15	1	9,900	0.01%
2019/03/21	7	27.35	1	27.55	27.55	6	10,038	0.06%
2019/03/20	0	0.00	2	26.55	26.55	-2	10,738	-0.02%
2019/03/19	2	26.85	5	26.45	26.70	-3	10,914	-0.03%
2019/03/18	8	25.96	2	25.95	26.25	6	10,916	0.05%
2019/03/14	10	27.90	0	0.00	27.70	10	10,870	0.09%
2019/03/13	2	28.00	0	0.00	28.00	2	11,142	0.02%
2019/03/12	2	27.95	7	27.87	27.70	-5	11,336	-0.04%
2019/03/08	7	27.81	12	27.75	27.70	-5	12,319	-0.04%
2019/03/06	2	28.70	0	0.00	28.70	2	13,509	0.01%
2019/03/04	0	0.00	5	29.15	29.30	-5	13,904	-0.04%
2019/02/27	5	28.75	0	0.00	28.75	5	13,919	0.04%
2019/02/26	5	30.00	0	0.00	29.45	5	13,911	0.04%
2019/02/22	1	30.60	0	0.00	30.10	1	14,172	0.01%
2019/02/21	0	0.00	2	30.05	30.20	-2	14,153	-0.01%
2019/02/20	12	30.38	2	30.30	30.15	10	14,199	0.07%
2019/02/19	0	0.00	20	30.15	30.15	-20	14,224	-0.14%
2019/02/18	40	30.17	6	30.05	29.95	34	14,215	0.24%
2019/02/15	9	31.73	39	31.66	31.00	-30	14,082	-0.21%
2019/02/14	1	31.15	1	31.30	31.25	0	13,848	0.00%
2019/02/13	3	31.67	1	31.35	31.35	2	13,838	0.01%
2019/02/12	5	31.10	11	31.03	31.30	-6	13,648	-0.04%
2019/02/11	47	30.30	47	30.49	31.15	0	13,564	0.00%
2019/01/30	7	28.55	3	28.83	28.55	4	13,213	0.03%
2019/01/29	11	28.69	3	28.77	28.90	8	13,385	0.06%
2019/01/28	18	29.35	17	29.25	29.00	1	13,834	0.01%
2019/01/25	3	28.77	1	28.85	28.75	2	14,039	0.01%
2019/01/24	13	28.88	11	29.19	28.40	2	14,141	0.01%
2019/01/23	0	0.00	1	28.35	28.25	-1	13,989	-0.01%
2019/01/22	11	28.84	3	28.57	28.10	8	14,086	0.06%
2019/01/21	2	29.55	23	29.34	28.80	-21	13,979	-0.15%
2019/01/18	2	28.55	3	28.90	29.05	-1	13,906	-0.01%
2019/01/17	24	29.07	8	29.29	28.40	16	13,893	0.12%
2019/01/16	17	27.93	11	27.78	28.95	6	13,553	0.04%
2019/01/15	5	27.07	5	27.65	27.05	0	13,306	0.00%
2019/01/14	1	26.40	3	26.15	26.25	-2	13,137	-0.02%
2019/01/10	4	26.73	1	26.40	26.85	3	13,196	0.02%
2019/01/09	3	27.40	7	26.89	26.40	-4	13,169	-0.03%
2019/01/08	7	26.99	6	27.20	26.75	1	13,080	0.01%
2019/01/07	1	25.20	10	25.86	26.85	-9	12,900	-0.07%
2019/01/04	29	24.09	2	24.28	24.45	27	12,832	0.21%
2019/01/03	1	25.50	2	25.95	25.45	-1	12,756	-0.01%
2019/01/02	4	25.70	9	25.99	25.70	-5	12,860	-0.04%
2018/12/28	3	25.45	1	25.65	25.45	2	12,985	0.02%
2018/12/27	5	25.90	0	0.00	25.45	5	13,109	0.04%
2018/12/26	3	25.38	5	25.78	24.95	-2	13,064	-0.02%
2018/12/25	6	25.55	12	25.39	25.60	-6	13,032	-0.05%
2018/12/24	1	26.60	2	26.80	26.50	-1	12,977	-0.01%
2018/12/22	4	26.24	3	26.55	26.25	1	13,007	0.01%
2018/12/21	12	26.23	21	26.52	26.95	-9	13,020	-0.07%
2018/12/20	20	25.28	8	25.53	25.65	12	12,743	0.09%
2018/12/19	5	25.92	4	25.56	25.45	1	12,634	0.01%
2018/12/18	14	26.12	33	25.87	26.00	-19	12,559	-0.15%
2018/12/17	4	27.83	2	28.18	27.25	2	12,402	0.02%
2018/12/14	16	27.71	19	27.62	27.70	-3	12,378	-0.02%
2018/12/13	75	29.91	54	29.96	28.80	21	12,204	0.17%
2018/12/12	2	29.10	33	29.12	29.70	-31	11,430	-0.27%
2018/12/11	12	26.91	4	27.08	27.00	8	11,257	0.07%
2018/12/10	3	26.93	0	0.00	26.70	3	11,295	0.03%
2018/12/07	2	27.75	4	28.26	28.10	-2	11,245	-0.02%
2018/12/06	6	28.11	1	27.30	27.55	5	11,175	0.04%
2018/12/05	22	30.27	5	30.66	30.25	17	10,997	0.15%
2018/12/04	6	31.49	28	31.55	31.50	-22	10,949	-0.20%
2018/12/03	66	32.12	67	32.72	31.90	-1	10,750	-0.01%
2018/11/30	35	30.12	55	30.19	31.25	-20	10,080	-0.20%
2018/11/29	40	27.60	9	27.96	28.45	31	9,212	0.34%
2018/11/28	1	25.75	120	25.25	25.90	-119	8,915	-1.33%	大賣/鉅額交易
2018/11/27	102	24.70	6	24.45	24.80	96	8,751	1.10%	大買/
2018/11/26	0	0.00	2	23.55	23.75	-2	8,657	-0.02%
2018/11/23	8	23.78	2	23.73	23.45	6	8,811	0.07%
2018/11/22	9	24.99	12	25.00	24.25	-3	9,015	-0.03%
2018/11/21	19	25.97	7	25.96	25.55	12	8,951	0.13%
2018/11/20	4	25.64	17	25.34	25.75	-13	8,885	-0.15%
2018/11/19	2	25.55	6	25.32	25.65	-4	8,898	-0.04%
2018/11/16	36	24.92	6	25.13	24.60	30	9,020	0.33%
2018/11/15	4	24.33	6	24.48	24.45	-2	9,163	-0.02%
2018/11/14	4	24.11	2	24.45	24.10	2	9,169	0.02%
2018/11/13	7	23.25	1	23.75	24.15	6	9,201	0.07%
2018/11/09	6	23.92	25	24.16	23.80	-19	9,218	-0.21%
2018/11/08	10	25.51	7	25.01	24.65	3	9,232	0.03%
2018/11/07	9	25.28	56	24.80	25.80	-47	9,204	-0.51%
2018/11/06	32	24.71	18	26.03	24.30	14	9,220	0.15%
2018/11/05	77	26.62	34	26.66	25.75	43	9,225	0.47%
2018/11/02	21	25.97	22	25.52	26.00	-1	8,734	-0.01%
2018/11/01	3	22.87	20	22.97	23.65	-17	8,434	-0.20%
2018/10/31	8	21.64	3	21.83	22.25	5	8,304	0.06%
2018/10/30	15	21.05	3	20.97	21.00	12	8,139	0.15%
2018/10/29	3	20.53	2	20.63	20.30	1	8,095	0.01%
2018/10/26	1	20.00	1	20.30	20.30	0	8,223	0.00%
2018/10/25	5	21.15	1	20.80	20.75	4	8,232	0.05%
2018/10/24	2	22.80	0	0.00	23.05	2	8,230	0.02%
2018/10/19	11	23.36	2	23.70	23.25	9	8,669	0.10%
2018/10/17	6	25.00	6	24.40	24.25	0	8,960	0.00%
2018/10/16	5	24.50	5	25.35	24.50	0	9,063	0.00%
2018/10/15	1	24.70	2	24.53	24.75	-1	9,181	-0.01%
2018/10/12	4	23.96	0	0.00	24.05	4	9,501	0.04%
2018/10/11	3	23.05	1	23.30	23.05	2	9,716	0.02%
2018/10/09	2	25.05	1	26.85	25.60	1	9,883	0.01%
2018/10/08	5	26.97	2	26.95	26.30	3	9,900	0.03%
2018/10/05	3	28.77	5	30.60	28.60	-2	9,810	-0.02%
2018/10/04	1	31.75	0	0.00	31.75	1	9,787	0.01%
2018/10/03	2	32.05	0	0.00	32.05	2	9,966	0.02%
2018/10/01	1	33.00	2	33.25	33.00	-1	10,261	-0.01%
2018/09/28	3	32.28	3	32.73	32.35	0	10,444	0.00%
2018/09/27	1	33.50	1	34.20	33.30	0	10,643	0.00%
2018/09/26	3	34.15	4	34.15	33.65	-1	10,919	-0.01%
2018/09/25	10	34.18	4	34.09	33.95	6	11,420	0.05%
2018/09/21	3	32.77	3	32.87	32.85	0	11,721	0.00%
2018/09/20	1	31.90	34	31.88	31.60	-33	11,692	-0.28%
2018/09/19	3	34.08	11	33.85	33.20	-8	11,730	-0.07%
2018/09/18	0	0.00	2	33.35	33.20	-2	11,875	-0.02%
2018/09/14	1	34.65	2	34.48	34.65	-1	12,053	-0.01%
2018/09/13	3	34.10	2	33.45	33.45	1	12,211	0.01%
2018/09/12	1	34.15	4	34.00	33.95	-3	12,365	-0.02%
2018/09/11	1	34.10	2	33.80	34.10	-1	12,775	-0.01%
2018/09/10	2	34.20	2	34.40	33.50	0	12,938	0.00%
2018/09/07	1	37.05	1	38.10	37.20	0	13,031	0.00%
2018/09/06	1	39.70	1	38.35	38.20	0	13,277	0.00%
2018/09/05	1	40.30	1	39.80	39.70	0	13,695	0.00%
2018/09/04	10	40.19	14	40.09	40.35	-4	14,177	-0.03%
2018/09/03	3	39.45	2	39.95	38.80	1	14,395	0.01%
2018/08/31	6	41.35	4.5	41.46	41.65	1.5	14,562	0.01%
2018/08/30	4	41.29	6	41.72	41.85	-2	14,713	-0.01%
2018/08/29	0	0.00	6	40.66	40.90	-6	14,755	-0.04%
2018/08/28	2	39.00	1	39.45	39.00	1	14,992	0.01%
2018/08/27	1	39.00	1.5	39.60	39.60	-0.5	15,665	0.00%
2018/08/24	3	37.52	3	37.68	38.35	0	16,260	0.00%
2018/08/23	3	38.30	1	38.20	37.90	2	16,866	0.01%
2018/08/22	5	39.17	9	39.15	39.20	-4	17,355	-0.02%
2018/08/21	0	0.00	3	37.02	37.20	-3	17,414	-0.02%
2018/08/20	2	35.95	0	0.00	36.05	2	17,824	0.01%
2018/08/17	4	38.04	4	38.24	37.05	0	18,015	0.00%
2018/08/16	3	37.85	4	37.13	37.80	-1	18,146	-0.01%
2018/08/15	9	37.74	7	37.56	37.40	2	18,284	0.01%
2018/08/14	4	38.95	3	38.35	39.20	1	18,368	0.01%
2018/08/13	2	37.00	11	38.32	37.45	-9	18,516	-0.05%
2018/08/10	53	42.17	0	0.00	41.00	53	18,671	0.28%
2018/08/09	3	45.00	0	0.00	44.70	3	18,662	0.02%
2018/08/07	1	44.80	5	45.07	45.30	-4	19,748	-0.02%
2018/08/06	0	0.00	1	44.85	44.50	-1	19,966	-0.01%
2018/08/03	2	44.88	2	43.98	45.10	0	20,087	0.00%
2018/08/02	23	43.22	3	44.52	43.25	20	20,151	0.10%
2018/08/01	6	46.51	15	46.72	46.35	-9	20,139	-0.04%
2018/07/31	12	47.05	14	46.55	47.00	-2	20,239	-0.01%
2018/07/30	7	47.34	3	48.23	46.45	4	20,574	0.02%
2018/07/27	3	48.60	4	48.55	48.65	-1	20,620	0.00%
2018/07/26	11	47.07	7	47.29	47.65	4	20,598	0.02%
2018/07/25	9	47.06	32	46.99	47.10	-23	20,590	-0.11%
2018/07/24	1	44.25	3	44.60	44.95	-2	20,477	-0.01%
2018/07/23	4	43.35	44	43.24	43.50	-40	20,442	-0.20%
2018/07/20	12	44.59	15	45.15	43.50	-3	20,453	-0.01%
2018/07/19	7	44.66	5	44.80	44.80	2	20,503	0.01%
2018/07/18	32	47.86	4	46.16	45.85	28	20,485	0.14%
2018/07/17	24	50.91	18	51.32	50.90	6	20,276	0.03%
2018/07/16	2	49.98	25	49.98	49.65	-23	20,265	-0.11%
2018/07/13	4	52.40	0	0.00	52.00	4	20,283	0.02%
2018/07/12	3	51.53	24	51.95	52.60	-21	20,531	-0.10%
2018/07/11	10	52.77	5	52.64	51.80	5	20,832	0.02%
2018/07/10	8	52.58	2	53.30	52.40	6	20,859	0.03%
2018/07/09	13	54.55	4	54.65	54.00	9	20,861	0.04%
2018/07/06	29	56.08	58	55.39	55.50	-29	20,896	-0.14%
2018/07/05	4	59.03	13	58.58	57.90	-9	20,969	-0.04%
2018/07/04	5	61.00	5	61.16	59.30	0	20,875	0.00%
2018/07/03	73	62.34	31	62.11	61.50	42	20,903	0.20%
2018/07/02	15	60.02	16	60.14	59.30	-1	20,719	0.00%
2018/06/29	0	0.00	6	57.42	57.00	-6	20,522	-0.03%
2018/06/28	2	55.40	4	57.33	55.80	-2	20,679	-0.01%
2018/06/27	0	0.00	8	58.99	57.60	-8	21,421	-0.04%
2018/06/26	8	56.83	6	57.22	57.60	2	21,661	0.01%
2018/06/25	7	57.87	3	57.93	56.70	4	22,331	0.02%
2018/06/22	12	58.63	14	58.89	58.40	-2	22,758	-0.01%
2018/06/21	11	58.65	14	58.69	57.80	-3	22,747	-0.01%
2018/06/20	47	57.98	20	58.60	57.60	27	22,667	0.12%
2018/06/19	10	58.02	7	57.67	57.00	3	22,460	0.01%
2018/06/15	53	60.86	19	60.16	59.50	34	22,427	0.15%
2018/06/14	4	60.48	11	60.56	59.60	-7	22,244	-0.03%
2018/06/13	23	60.58	3	60.67	58.70	20	21,992	0.09%
2018/06/12	13	62.35	38	62.01	65.10	-25	21,603	-0.12%
2018/06/11	39	60.25	38	60.96	60.00	1	21,153	0.00%
2018/06/08	19	60.55	19	61.01	59.60	0	21,069	0.00%
2018/06/07	33	59.99	12	59.98	59.80	21	20,875	0.10%
2018/06/06	25	61.11	11	61.32	60.60	14	20,827	0.07%
2018/06/05	29	62.08	14	60.81	60.60	15	21,042	0.07%
2018/06/04	60	67.23	57	67.73	64.40	3	20,988	0.01%
2018/06/01	29	63.00	28	63.73	66.60	1	20,470	0.00%
2018/05/31	32	63.77	32	63.44	60.60	0	19,774	0.00%
2018/05/30	20	58.09	37	59.32	61.20	-17	19,175	-0.09%
2018/05/29	7	56.89	14	57.26	57.20	-7	18,789	-0.04%
2018/05/28	28	55.26	37.2	56.48	56.70	-9.2	18,734	-0.05%
2018/05/25	21	51.89	25	53.14	53.80	-4	18,330	-0.02%
2018/05/24	11	51.96	7	52.29	51.80	4	18,130	0.02%
2018/05/23	5	50.34	3	50.70	50.10	2	18,104	0.01%
2018/05/22	4	51.45	4	52.20	50.70	0	17,897	0.00%
2018/05/21	15	51.03	4	51.10	50.60	11	17,741	0.06%
2018/05/18	9	54.57	18	53.47	52.10	-9	17,470	-0.05%
2018/05/17	4	58.18	6	58.88	57.30	-2	17,203	-0.01%
2018/05/16	28	59.64	36	58.71	58.20	-8	17,002	-0.05%
2018/05/15	32	57.30	16	58.28	59.10	16	16,351	0.10%
2018/05/14	5	51.80	8	52.88	53.80	-3	16,107	-0.02%
2018/05/11	8	52.04	2	50.50	50.60	6	15,878	0.04%
2018/05/10	2	52.95	2	52.85	52.60	0	15,750	0.00%
2018/05/08	5	53.20	4	53.23	51.60	1	15,544	0.01%
2018/05/07	11	53.39	12	52.79	54.00	-1	15,424	-0.01%
2018/05/04	20	50.23	25	50.51	51.00	-5	15,013	-0.03%
2018/05/03	4	48.39	5	48.84	48.50	-1	14,859	-0.01%
2018/05/02	1	48.80	0	0.00	48.10	1	15,094	0.01%
2018/04/30	1	49.15	2	50.70	50.50	-1	15,025	-0.01%
2018/04/27	6	48.75	6	48.65	48.65	0	15,052	0.00%
2018/04/26	5	47.20	7	47.24	47.80	-2	15,154	-0.01%
2018/04/25	8	48.10	8	48.44	46.90	0	15,449	0.00%
2018/04/24	8	47.63	15	47.52	47.75	-7	15,601	-0.04%
2018/04/23	12	49.09	7	49.02	47.65	5	15,674	0.03%
2018/04/20	17	49.65	16	50.22	50.00	1	16,131	0.01%
2018/04/19	4	49.39	4	49.86	49.90	0	16,878	0.00%
2018/04/18	5	48.13	6	49.05	49.05	-1	16,811	-0.01%
2018/04/17	9	49.09	8	50.33	47.55	1	16,604	0.01%
2018/04/16	3	53.70	3	54.13	52.70	0	16,259	0.00%
2018/04/13	8	54.23	8	54.63	54.60	0	16,165	0.00%
2018/04/12	3	55.63	2	55.55	55.90	1	16,055	0.01%
2018/04/11	9	56.22	15	55.12	57.30	-6	16,235	-0.04%
2018/04/10	2	55.25	5	55.30	52.40	-3	16,328	-0.02%
2018/04/09	6	56.17	6	57.65	54.00	0	16,599	0.00%
2018/04/03	3	53.77	23	52.39	55.50	-20	16,941	-0.12%
2018/04/02	12	50.37	19	50.56	50.60	-7	16,618	-0.04%
2018/03/31	21	50.65	22	51.31	49.80	-1	16,814	-0.01%
2018/03/30	88	50.20	171	50.76	49.50	-83	16,775	-0.49%	大賣/
2018/03/29	14	47.03	7	47.25	48.35	7	15,886	0.04%
2018/03/28	107	47.25	27	46.77	46.50	80	15,454	0.52%	大買/
2018/03/27	12	44.01	23	45.43	46.40	-11	14,681	-0.07%
2018/03/26	12	41.33	11	41.67	42.20	1	14,229	0.01%
2018/03/23	1	40.30	1	39.55	39.50	0	14,181	0.00%
2018/03/22	10	42.14	4	42.23	41.00	6	14,100	0.04%
2018/03/21	12	41.23	16	40.33	42.00	-4	13,843	-0.03%
2018/03/20	5	40.40	6	39.87	39.75	-1	13,608	-0.01%
2018/03/16	26	40.52	27	40.19	39.60	-1	13,452	-0.01%
2018/03/15	1	39.60	1	39.70	39.70	0	13,402	0.00%
2018/03/14	13	40.63	10	40.55	40.30	3	13,392	0.02%
2018/03/13	1	39.90	7	40.51	39.85	-6	13,261	-0.05%
2018/03/12	20	40.17	19	40.71	40.20	1	13,267	0.01%
2018/03/09	30	40.95	43	40.61	39.40	-13	13,276	-0.10%
2018/03/08	63	39.11	38	39.53	40.65	25	13,007	0.19%
2018/03/07	47	39.20	44	38.87	37.80	3	12,640	0.02%
2018/03/06	34	37.99	30	38.00	37.75	4	12,779	0.03%
2018/03/05	2	39.08	3	38.67	37.50	-1	13,422	-0.01%
2018/03/02	66	39.72	98	39.55	39.10	-32	13,869	-0.23%
2018/03/01	86	38.68	59	38.20	39.40	27	13,587	0.20%
2018/02/27	14	38.00	43	38.00	37.00	-29	13,458	-0.22%
2018/02/26	35	38.03	4	38.08	37.65	31	13,563	0.23%
2018/02/23	12	37.86	20	37.52	37.65	-8	13,544	-0.06%
2018/02/22	8	35.61	7	35.80	35.65	1	13,578	0.01%
2018/02/21	6	35.38	6	35.10	35.50	0	13,554	0.00%
2018/02/12	11	33.31	17	33.30	33.90	-6	13,482	-0.04%
2018/02/09	4	30.28	6	31.37	31.85	-2	13,447	-0.01%
2018/02/08	6	34.30	0	0.00	33.20	6	13,354	0.04%
2018/02/07	2	34.50	6	34.98	34.60	-4	13,440	-0.03%
2018/02/06	8	33.44	10	32.80	32.35	-2	13,389	-0.01%
2018/02/05	1	35.60	2	35.30	35.80	-1	13,266	-0.01%
2018/02/02	12	36.60	9	36.93	36.30	3	13,266	0.02%
2018/02/01	2	36.95	2	37.40	36.60	0	13,289	0.00%
2018/01/31	5	36.97	6	37.02	36.45	-1	13,308	-0.01%
2018/01/30	10	37.35	91	37.00	36.90	-81	13,336	-0.61%
2018/01/26	23	38.12	15	38.68	38.95	8	13,367	0.06%
2018/01/25	51	39.93	56	40.04	37.90	-5	13,386	-0.04%
2018/01/24	50	39.08	59	38.97	38.70	-9	13,297	-0.07%
2018/01/23	13	38.79	6	39.04	38.30	7	13,411	0.05%
2018/01/22	109	39.86	4	39.83	39.40	105	13,872	0.76%	大買/鉅額交易
2018/01/19	5	39.46	25	38.99	39.90	-20	14,166	-0.14%
2018/01/18	62	39.87	64	39.58	38.90	-2	13,806	-0.01%
2018/01/17	37	39.71	40	39.28	39.70	-3	13,511	-0.02%
2018/01/16	47	37.58	48	37.88	38.55	-1	13,081	-0.01%
2018/01/15	48	37.19	70	37.13	38.10	-22	12,653	-0.17%
2018/01/12	0	0.00	2	35.03	34.65	-2	11,733	-0.02%
2018/01/11	1	34.55	11	34.09	34.10	-10	11,646	-0.09%
2018/01/10	3	34.80	3	33.60	33.40	0	11,639	0.00%
2018/01/09	2	34.73	1	33.90	33.95	1	11,694	0.01%
2018/01/08	3	35.08	5	35.20	34.35	-2	11,867	-0.02%
2018/01/05	12	36.15	8	36.06	36.15	4	11,897	0.03%
2018/01/04	4	35.51	17	34.16	35.30	-13	11,835	-0.11%
2018/01/03	15	33.70	0	0.00	33.55	15	11,730	0.13%
2018/01/02	2	31.45	4	32.34	32.40	-2	11,342	-0.02%