強茂 (2481)-華南永昌-台南券商分點個股進出

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

強茂

(2481)

可現股當沖

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

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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	1	55.40	0.3	54.20	53.80	0.7	1,403	0.05%
2024/04/18	1	56.30	0	0.00	56.80	1	1,389	0.07%
2024/04/17	1	56.70	3	56.83	56.80	-2	1,395	-0.14%
2024/04/16	2	56.45	0	0.00	55.80	2	1,411	0.14%
2024/04/15	1	58.70	0	0.00	58.30	1	1,390	0.07%
2024/04/12	3.3	59.16	1	59.40	59.40	2.3	1,385	0.17%
2024/04/11	4	59.13	1	59.70	59.70	3	1,380	0.22%
2024/04/10	0	0.00	1.1	59.61	59.70	-1.1	1,397	-0.08%
2024/04/09	1	59.10	1	59.60	59.20	0	1,436	0.00%
2024/04/08	2	58.60	1	58.80	59.10	1	1,462	0.07%
2024/04/02	0.4	57.60	0	0.00	57.80	0.4	1,479	0.03%
2024/04/01	2	57.75	0	0.00	57.80	2	1,497	0.13%
2024/03/27	0.7	58.00	0	0.00	57.70	0.7	1,591	0.04%
2024/03/21	2	57.00	4	57.00	57.00	-2	1,777	-0.11%
2024/03/20	1	57.20	0	0.00	57.10	1	2,165	0.05%
2024/03/18	3	56.63	7	56.64	56.90	-4	2,253	-0.18%
2024/03/15	0	0.00	1	57.60	57.10	-1	2,284	-0.04%
2024/03/13	2	58.80	2	58.25	58.40	0	2,361	0.00%
2024/03/08	0.2	60.20	3	61.00	59.20	-2.8	2,410	-0.12%
2024/03/07	1	60.20	0	0.00	60.30	1	2,431	0.04%
2024/03/06	0	0.00	2	61.20	60.90	-2	2,561	-0.08%
2024/03/04	0	62.30	0	0.00	61.50	0	2,886	0.00%
2024/02/23	2	62.15	1	62.10	62.20	1	2,878	0.03%
2024/02/16	0	0.00	2	63.20	63.30	-2	2,896	-0.07%
2024/02/02	1	61.90	0	0.00	61.80	1	2,901	0.03%
2024/02/01	1	61.60	0	0.00	61.70	1	2,905	0.03%
2024/01/31	0	0.00	0	63.00	61.90	0	2,903	0.00%
2024/01/30	0	0.00	0	63.00	62.50	0	2,888	0.00%
2024/01/25	0	64.20	1	63.40	63.50	-1	2,885	-0.03%
2024/01/18	0	0.00	0.5	62.90	62.70	-0.5	2,899	-0.02%
2024/01/17	1.6	63.13	0	0.00	63.10	1.6	2,895	0.06%
2024/01/16	0	0.00	2	63.66	64.80	-2	2,802	-0.07%
2024/01/12	1	63.60	0	0.00	63.10	1	2,793	0.04%
2024/01/11	0.2	63.20	1	63.80	63.90	-0.8	2,783	-0.03%
2024/01/10	1	63.40	1.2	63.10	62.90	-0.2	2,804	-0.01%
2024/01/08	3	65.17	2	65.60	64.90	1	2,771	0.04%
2024/01/04	4	65.30	0	0.00	65.00	4	2,764	0.14%
2024/01/03	4	65.35	3	64.80	65.70	1	2,741	0.04%
2024/01/02	2	66.90	0	67.30	66.60	2	2,686	0.07%
2023/12/29	1	67.50	2	67.55	67.30	-1	2,646	-0.04%
2023/12/28	1	67.80	0	0.00	67.80	1	2,629	0.04%
2023/12/27	1	68.70	0	0.00	68.50	1	2,589	0.04%
2023/12/25	2	70.25	2.2	70.07	69.30	-0.2	2,552	-0.01%
2023/12/22	1.2	68.50	2	69.15	69.60	-0.9	2,486	-0.03%
2023/12/20	2	69.20	2	70.00	68.60	0	2,439	0.00%
2023/12/19	1	67.80	1	68.60	68.50	0	2,392	0.00%
2023/12/18	2	70.15	0	0.00	69.30	2	2,342	0.09%
2023/12/15	4	71.48	3.3	71.81	69.30	0.7	2,231	0.03%
2023/12/14	1.3	68.52	1.1	69.50	70.30	0.2	1,847	0.01%
2023/12/11	1	69.40	0	0.00	69.00	1	1,776	0.06%
2023/12/08	1	68.70	9.1	68.26	68.60	-8.1	1,714	-0.47%
2023/12/07	0.5	67.39	2	67.35	67.10	-1.6	1,699	-0.09%
2023/12/06	2	68.10	0	0.00	67.90	2	1,696	0.12%
2023/12/05	0	0.00	1	68.00	68.70	-1	1,673	-0.06%
2023/12/04	0.1	69.30	0	0.00	68.50	0.1	1,630	0.01%
2023/12/01	3	70.53	2	70.65	70.20	1	1,573	0.06%
2023/11/30	9	68.42	9.2	70.41	70.70	-0.2	1,431	-0.01%
2023/11/29	1	66.00	1	66.20	65.90	0	1,156	0.00%
2023/11/21	5	64.02	5	63.74	63.70	0	1,146	0.00%
2023/11/20	0	0.00	2	62.70	62.90	-2	1,139	-0.18%
2023/11/17	0	0.00	1	61.80	62.10	-1	1,144	-0.09%
2023/11/15	4	61.53	6	61.40	61.60	-2	1,156	-0.17%
2023/11/14	1	59.90	1	60.20	59.80	0	1,161	0.00%
2023/11/13	0	0.00	1	59.80	59.70	-1	1,189	-0.08%
2023/11/10	2	60.00	5	59.90	59.90	-3	1,207	-0.25%
2023/11/09	0	0.00	1	61.60	60.80	-1	1,210	-0.08%
2023/11/03	0	0.00	3	61.50	61.00	-3	1,449	-0.21%
2023/11/02	0	0.00	4	61.00	61.30	-4	1,476	-0.27%
2023/11/01	3	59.90	0	0.00	60.00	3	1,499	0.20%
2023/10/31	0	0.00	1	61.30	59.60	-1	1,525	-0.07%
2023/10/30	0	0.00	1	61.30	61.20	-1	1,577	-0.06%
2023/10/26	0	0.00	1	62.00	62.20	-1	1,693	-0.06%
2023/10/25	0	0.00	1	63.00	62.90	-1	1,748	-0.06%
2023/10/23	1	61.30	1	61.40	61.50	0	1,890	0.00%
2023/10/17	0	0.00	3	64.03	63.70	-3	2,201	-0.14%
2023/10/13	0	0.00	4	64.65	64.40	-4	2,994	-0.13%
2023/10/04	0	0.00	2	63.50	63.80	-2	5,391	-0.04%
2023/09/20	2	65.35	0	0.00	65.00	2	5,714	0.03%
2023/09/18	0	0.00	2	67.35	67.10	-2	5,793	-0.03%
2023/09/15	1	66.20	0	67.20	66.40	1	5,809	0.02%
2023/09/14	10	67.10	11	67.10	67.20	-1	5,800	-0.02%
2023/09/13	12	65.80	10	65.50	65.80	2	5,789	0.03%
2023/09/12	0	0.00	2	65.95	65.80	-2	5,816	-0.03%
2023/09/04	20	65.10	0	0.00	64.90	20	5,958	0.34%
2023/08/31	0	64.10	20	64.00	64.20	-20	5,992	-0.33%
2023/08/24	2	63.60	0	0.00	62.60	2	6,106	0.03%
2023/08/23	1	61.80	2	62.20	62.30	-1	6,159	-0.02%
2023/08/22	0	0.00	1	62.20	62.10	-1	6,172	-0.02%
2023/08/18	1	63.00	0	0.00	63.10	1	6,202	0.02%
2023/08/17	6	64.22	0	0.00	64.40	6	6,202	0.10%
2023/08/14	1	63.00	1	63.50	62.60	0	6,204	0.00%
2023/08/11	1	66.70	0	0.00	65.20	1	6,171	0.02%
2023/08/10	4.2	67.61	2	67.20	66.80	2.2	6,139	0.04%
2023/08/09	4	70.70	2	70.20	70.30	2	6,052	0.03%
2023/08/08	0	72.20	0	0.00	71.80	0	6,001	0.00%
2023/08/07	0	0.00	1	72.40	72.90	-1	5,999	-0.02%
2023/08/04	1	70.80	0	0.00	71.30	1	6,010	0.02%
2023/08/02	4	73.63	1	72.60	71.70	3	6,010	0.05%
2023/08/01	0.1	73.30	0	0.00	73.50	0.1	5,947	0.00%
2023/07/31	1	75.40	0	0.00	72.70	1	5,894	0.02%
2023/07/28	0.1	74.80	2	74.35	74.80	-1.9	5,830	-0.03%
2023/07/27	7	77.20	4	77.50	77.80	3	5,781	0.05%
2023/07/26	1.1	75.90	1	76.10	75.40	0.1	5,704	0.00%
2023/07/25	4	76.25	2	77.05	76.50	2	5,677	0.04%
2023/07/24	1.1	75.98	0	0.00	76.30	1.1	5,619	0.02%
2023/07/21	10	77.20	16	77.88	77.70	-6	5,525	-0.11%
2023/07/20	12	78.47	15	78.39	78.60	-3	5,494	-0.05%
2023/07/19	5	79.20	6	78.22	77.60	-1	5,426	-0.02%
2023/07/18	8	82.44	5	83.34	79.90	3	5,296	0.06%
2023/07/17	11	80.05	0	0.00	80.10	11	4,748	0.23%
2023/07/14	4	77.03	3	77.90	78.00	1	4,388	0.02%
2023/07/13	8	75.88	3	75.57	75.20	5	4,225	0.12%
2023/07/12	14	79.29	10	79.44	76.30	4	4,058	0.10%
2023/07/11	13.1	76.59	18	77.40	79.00	-4.9	3,399	-0.15%
2023/07/10	16	72.16	54	71.75	71.90	-38	2,663	-1.43%
2023/07/07	3	68.63	0	0.00	68.00	3	2,516	0.12%
2023/07/06	2	70.35	18	70.26	69.60	-16	2,535	-0.63%
2023/07/05	1	70.40	2	70.50	70.10	-1	2,547	-0.04%
2023/06/29	0	0.00	1	68.90	69.00	-1	2,671	-0.04%
2023/06/28	4	69.18	0	0.00	68.70	4	2,814	0.14%
2023/06/27	0	0.00	2	70.80	68.90	-2	3,105	-0.06%
2023/06/26	1	69.40	0	0.00	69.80	1	3,064	0.03%
2023/06/21	0	0.00	1	69.20	69.30	-1	3,102	-0.03%
2023/06/20	0	0.00	1	68.20	68.20	-1	3,213	-0.03%
2023/06/19	3	67.87	2	67.90	67.80	1	3,365	0.03%
2023/06/16	7	69.00	0	0.00	68.90	7	3,404	0.21%
2023/06/15	2	69.20	2	70.00	69.80	0	3,655	0.00%
2023/06/14	2	70.20	0	0.00	70.00	2	3,677	0.05%
2023/06/12	0	0.00	1	71.00	70.80	-1	3,760	-0.03%
2023/06/09	4	71.20	9	70.46	70.90	-5	3,746	-0.13%
2023/06/08	2	69.65	0.1	69.00	69.10	1.9	3,751	0.05%
2023/06/05	3	71.27	0	0.00	71.00	3	4,284	0.07%
2023/06/02	4	70.83	3	70.90	71.00	1	4,565	0.02%
2023/06/01	0.1	70.30	0	0.00	70.40	0.1	4,811	0.00%
2023/05/31	0	0.00	2	70.50	70.00	-2	4,813	-0.04%
2023/05/29	1	70.20	3	70.13	70.20	-2	4,800	-0.04%
2023/05/25	0	0.00	5	68.40	68.30	-5	4,755	-0.11%
2023/05/24	0	0.00	1	68.00	68.20	-1	4,776	-0.02%
2023/05/23	0	0.00	1	68.10	67.50	-1	4,779	-0.02%
2023/05/22	1	67.40	0	0.00	67.50	1	4,775	0.02%
2023/05/17	0	0.00	1	66.60	66.00	-1	4,888	-0.02%
2023/05/16	0	0.00	10	65.82	65.80	-10	4,896	-0.20%
2023/05/15	3	64.80	1	65.50	64.70	2	4,903	0.04%
2023/05/12	41	65.80	20	65.20	65.80	21	4,943	0.42%
2023/05/10	0	0.00	9	66.32	66.70	-9	5,006	-0.18%
2023/05/09	0	0.00	7	65.36	65.00	-7	5,044	-0.14%
2023/05/03	20	66.70	20	66.70	66.70	0	5,474	0.00%
2023/05/02	10	67.27	30	66.08	67.00	-20	5,540	-0.36%
2023/04/28	0	0.00	4	65.20	65.40	-4	5,623	-0.07%
2023/04/27	1	64.60	0	0.00	64.30	1	5,616	0.02%
2023/04/24	0	0.00	2	66.80	66.60	-2	5,574	-0.04%
2023/04/21	4	68.05	0	0.00	66.80	4	5,571	0.07%
2023/04/20	2	69.75	0	0.00	69.20	2	5,542	0.04%
2023/04/18	0	0.00	2	72.65	71.60	-2	5,527	-0.04%
2023/04/17	0	0.00	4	72.25	72.20	-4	5,455	-0.07%
2023/04/14	2	69.60	3	69.80	69.90	-1	5,370	-0.02%
2023/04/13	3	70.83	0	0.00	70.10	3	5,323	0.06%
2023/04/12	3	72.10	8	72.44	71.80	-5	5,283	-0.09%
2023/04/11	3	71.93	2	72.00	72.00	1	5,249	0.02%
2023/04/10	1	71.50	0	0.00	71.70	1	5,239	0.02%
2023/04/07	75	71.33	14	71.47	71.50	61	5,213	1.17%
2023/04/06	1	72.20	2	72.00	71.70	-1	5,181	-0.02%
2023/03/31	3	71.07	89	71.15	71.30	-86	5,147	-1.67%
2023/03/29	101	71.81	3	71.67	71.00	98	5,091	1.92%	大買/
2023/03/28	32	70.83	4	72.30	70.50	28	4,993	0.56%
2023/03/27	1	70.40	1	70.30	69.90	0	4,707	0.00%
2023/03/24	5	70.00	0	0.00	70.00	5	4,711	0.11%
2023/03/23	4	70.15	1	70.60	70.30	3	4,743	0.06%
2023/03/22	25	72.24	22	71.58	72.00	3	4,658	0.06%
2023/03/21	2	71.35	1	71.30	71.30	1	4,563	0.02%
2023/03/20	2	72.20	10	71.45	71.00	-8	4,701	-0.17%
2023/03/17	0	0.00	1.1	68.56	68.90	-1.1	4,435	-0.02%
2023/03/16	1	68.20	0	0.00	67.20	1	4,405	0.02%
2023/03/15	7	69.54	6	70.08	69.00	1	4,388	0.02%
2023/03/13	7	68.19	4	68.25	69.10	3	4,451	0.07%
2023/03/10	5	69.70	10	70.28	69.40	-5	4,458	-0.11%
2023/03/09	3	71.47	0	0.00	71.70	3	4,608	0.07%
2023/03/08	41	72.73	34	73.41	72.10	7	4,625	0.15%
2023/03/07	37.1	71.68	34.1	71.45	71.80	3	4,341	0.07%
2023/03/06	16	71.79	3	70.80	70.70	13	4,092	0.32%
2023/03/03	1	66.40	2	66.70	66.50	-1	3,800	-0.03%
2023/03/02	30	65.90	33	66.49	65.90	-3	3,820	-0.08%
2023/02/22	2	66.35	1	66.30	66.20	1	3,873	0.03%
2023/02/21	7	68.01	0	0.00	67.60	7	3,879	0.18%
2023/02/17	32	66.91	30	67.11	66.90	2	3,966	0.05%
2023/02/16	31	67.66	30	67.50	67.70	1	3,962	0.03%
2023/02/15	30	66.30	30	67.00	66.30	0	3,941	0.00%
2023/02/14	2	67.00	3.2	66.94	66.50	-1.2	3,907	-0.03%
2023/02/13	3	66.57	3	66.67	66.50	0	3,927	0.00%
2023/02/10	4	67.63	4	68.20	67.00	0	3,946	0.00%
2023/02/09	2.2	68.61	1.2	68.72	68.50	1	3,932	0.02%
2023/02/08	20	68.72	19	68.98	68.70	1	3,918	0.03%
2023/02/07	37	68.94	33	68.55	69.10	4	3,901	0.10%
2023/02/06	1	68.50	1	68.40	68.60	0	3,895	0.00%
2023/02/03	46	69.12	50.1	69.16	69.10	-4.1	3,846	-0.11%
2023/02/02	39	67.97	37	67.87	68.10	2	3,694	0.05%
2023/02/01	10.1	66.78	12	67.21	67.10	-1.9	3,638	-0.05%
2023/01/31	1	65.10	6.2	65.99	66.30	-5.2	3,600	-0.14%
2023/01/30	1	65.60	2	65.25	65.30	-1	3,581	-0.03%
2023/01/17	21	62.79	21	62.61	62.80	0	3,502	0.00%
2023/01/16	0	0.00	1	62.60	62.50	-1	3,522	-0.03%
2023/01/12	1	64.00	0	0.00	62.00	1	3,574	0.03%
2023/01/11	1	63.50	0	0.00	63.50	1	3,597	0.03%
2023/01/10	2	62.95	2	63.10	63.10	0	3,637	0.00%
2023/01/09	0	0.00	2	62.15	63.00	-2	3,665	-0.05%
2023/01/06	1	60.10	0	0.00	60.50	1	3,675	0.03%
2023/01/05	0	0.00	3	60.30	60.10	-3	3,756	-0.08%
2022/12/26	3	59.90	6	60.13	60.00	-3	3,975	-0.08%
2022/12/20	1	62.20	0	0.00	61.20	1	4,155	0.02%
2022/12/16	35	64.00	30	64.20	64.00	5	4,209	0.12%
2022/12/15	21	65.42	20	65.90	65.40	1	4,215	0.02%
2022/12/14	21	64.80	20	64.60	65.00	1	4,141	0.02%
2022/12/13	23	64.43	23	64.88	64.60	0	4,113	0.00%
2022/12/12	1	65.30	7	65.07	64.20	-6	4,051	-0.15%
2022/12/07	20	62.70	20	63.50	62.10	0	3,924	0.00%
2022/12/05	12	64.90	1	66.00	66.00	11	3,979	0.28%
2022/12/02	0	0.00	3	65.80	65.70	-3	4,065	-0.07%
2022/12/01	9	65.60	9	65.87	65.60	0	4,047	0.00%
2022/11/30	23	62.96	22	62.11	63.10	1	3,926	0.03%
2022/11/29	6	60.62	2	60.70	60.70	4	3,892	0.10%
2022/11/28	1	61.30	0	0.00	61.30	1	3,919	0.03%
2022/11/25	2	60.65	1	60.40	60.40	1	4,007	0.02%
2022/11/23	20	59.20	20	59.80	59.20	0	4,057	0.00%
2022/11/21	21	60.29	20	60.90	60.30	1	4,361	0.02%
2022/11/18	5	60.20	0	0.00	60.00	5	4,769	0.10%
2022/11/17	1	61.00	0	0.00	61.50	1	4,768	0.02%
2022/11/16	0	0.00	1	60.50	60.40	-1	4,782	-0.02%
2022/11/15	0	0.00	2	59.00	59.30	-2	4,748	-0.04%
2022/11/14	5	58.58	3	58.40	58.60	2	4,871	0.04%
2022/11/10	5	57.82	0	0.00	58.10	5	5,312	0.09%
2022/11/09	1	58.70	2	58.50	58.70	-1	5,539	-0.02%
2022/11/08	1	57.90	0	0.00	57.30	1	5,579	0.02%
2022/11/07	2	58.60	0	0.00	58.30	2	5,601	0.04%
2022/11/03	0	0.00	1	57.60	58.00	-1	5,743	-0.02%
2022/11/01	0	0.00	1	56.10	55.90	-1	5,908	-0.02%
2022/10/28	1	54.50	6	54.55	53.70	-5	6,484	-0.08%
2022/10/27	6	55.60	1	55.30	55.60	5	6,538	0.08%
2022/10/26	20	53.80	23	53.94	53.80	-3	6,519	-0.05%
2022/10/25	4	53.08	1	53.20	53.10	3	6,497	0.05%
2022/10/21	21	52.71	20	53.10	52.10	1	6,565	0.02%
2022/10/20	30	52.00	31	52.65	53.30	-1	6,603	-0.02%
2022/10/19	22	53.23	20	54.20	53.20	2	6,675	0.03%
2022/10/18	20	53.60	22	53.42	53.60	-2	6,692	-0.03%
2022/10/17	1	49.90	1	51.50	52.00	0	6,812	0.00%
2022/10/14	26	52.77	28	52.02	53.00	-2	7,022	-0.03%
2022/10/11	20	54.20	20	55.48	54.20	0	7,092	0.00%
2022/10/07	20	57.20	20	57.70	57.20	0	7,117	0.00%
2022/10/06	20	58.00	21	57.62	58.00	-1	7,179	-0.01%
2022/10/05	20	58.60	25	59.02	57.10	-5	7,199	-0.07%
2022/10/04	21	58.58	22	58.77	58.60	-1	7,171	-0.01%
2022/10/03	20	57.50	20	57.30	57.20	0	7,236	0.00%
2022/09/30	31	56.93	201	55.95	57.00	-170	7,381	-2.30%	大賣/鉅額交易
2022/09/29	101	56.01	101	55.63	56.00	0	7,404	0.00%	大買/大賣/
2022/09/28	104	57.19	1	58.90	55.00	103	7,415	1.39%	大買/鉅額交易
2022/09/27	0	0.00	6	57.95	59.50	-6	7,453	-0.08%
2022/09/26	82	57.63	14	58.11	57.90	68	7,571	0.90%
2022/09/23	27	63.56	21	64.55	62.00	6	7,628	0.08%
2022/09/22	22	63.96	20	64.10	64.00	2	7,688	0.03%
2022/09/21	21	64.80	22	65.40	64.40	-1	7,686	-0.01%
2022/09/20	12	65.13	13	65.34	65.40	-1	7,731	-0.01%
2022/09/19	24	65.08	23	65.47	65.00	1	7,790	0.01%
2022/09/16	21	65.71	20	66.27	65.50	1	7,829	0.01%
2022/09/15	21	67.36	20	68.10	66.40	1	7,899	0.01%
2022/09/14	21	67.32	21	66.71	67.40	0	7,925	0.00%
2022/09/13	1	67.70	11	67.11	67.00	-10	7,975	-0.13%
2022/09/12	4	67.68	2	67.50	67.80	2	8,102	0.02%
2022/09/08	26.1	68.44	32	66.56	68.50	-5.9	8,290	-0.07%
2022/09/07	23	64.40	21	64.40	64.40	2	8,456	0.02%
2022/09/06	2.1	65.37	2	64.10	63.60	0.1	8,418	0.00%
2022/09/05	1	68.70	2	68.50	67.50	-1	8,364	-0.01%
2022/09/02	20	69.70	21	69.31	69.70	-1	8,340	-0.01%
2022/09/01	3	70.43	5	71.04	68.90	-2	8,309	-0.02%
2022/08/31	22	69.90	23	69.30	69.90	-1	8,199	-0.01%
2022/08/30	5	69.18	0	0.00	69.10	5	8,195	0.06%
2022/08/29	6	68.52	3	68.60	68.30	3	8,202	0.04%
2022/08/26	3	71.77	4	71.40	71.60	-1	8,191	-0.01%
2022/08/25	26	71.35	30	71.62	70.10	-4	8,089	-0.05%
2022/08/24	20	68.20	20	68.80	68.10	0	7,866	0.00%
2022/08/23	23	68.13	21	68.31	68.20	2	8,076	0.02%
2022/08/22	22	69.10	23	69.47	69.30	-1	8,299	-0.01%
2022/08/19	26	69.95	21	70.09	69.90	5	8,332	0.06%
2022/08/18	38	70.09	28	69.78	70.40	10	8,275	0.12%
2022/08/17	33	71.70	11	71.45	71.00	22	8,186	0.27%
2022/08/16	29	69.06	31	68.93	70.20	-2	7,927	-0.03%
2022/08/15	22	67.83	21	66.95	67.90	1	7,819	0.01%
2022/08/12	34	66.22	30	66.00	66.20	4	7,855	0.05%
2022/08/11	2	67.40	1	66.30	66.30	1	7,936	0.01%
2022/08/10	30	66.99	31	66.53	66.80	-1	8,128	-0.01%
2022/08/09	21	67.33	20	68.00	67.40	1	8,351	0.01%
2022/08/08	21	67.25	21	66.54	67.30	0	8,537	0.00%
2022/08/05	24.1	67.60	23	68.06	67.60	1.1	8,520	0.01%
2022/08/04	24.1	66.49	23.1	65.99	66.70	1	8,413	0.01%
2022/08/03	1	62.50	1	63.00	63.40	0	8,327	0.00%
2022/08/02	21	63.79	21	63.58	63.50	0	8,470	0.00%
2022/08/01	20	64.60	20	65.00	64.80	0	8,563	0.00%
2022/07/29	20	64.91	22	65.17	65.00	-2	8,652	-0.02%
2022/07/28	20	64.40	21	64.92	63.80	-1	8,937	-0.01%
2022/07/27	0	0.00	2	64.05	64.50	-2	8,971	-0.02%
2022/07/26	2	63.15	2	62.60	62.60	0	9,027	0.00%
2022/07/25	21	65.00	23	65.22	65.10	-2	9,039	-0.02%
2022/07/22	25	65.13	22	65.76	65.80	3	9,176	0.03%
2022/07/21	35	65.40	28	63.17	66.20	7	9,223	0.08%
2022/07/20	102	62.39	105	62.36	62.40	-3	9,154	-0.03%	大買/大賣/
2022/07/19	23	60.96	22	60.47	60.90	1	9,272	0.01%
2022/07/18	1	60.00	1	59.80	59.80	0	9,442	0.00%
2022/07/15	2	58.60	1	58.70	59.00	1	9,747	0.01%
2022/07/14	13	58.18	30	55.80	58.30	-17	10,055	-0.17%
2022/07/13	30	55.90	32	57.10	55.80	-2	10,347	-0.02%
2022/07/12	1	55.10	3	54.70	54.80	-2	10,689	-0.02%
2022/07/11	0	0.00	2	58.60	58.10	-2	10,957	-0.02%
2022/07/08	15	56.99	75	58.02	58.00	-60	11,017	-0.54%
2022/07/07	3	54.37	108	55.52	55.80	-105	10,898	-0.96%	大賣/鉅額交易
2022/07/06	101	53.91	3	56.90	53.90	98	10,894	0.90%	大買/
2022/07/05	6	55.27	5	56.32	56.50	1	10,938	0.01%
2022/07/04	16	58.68	115	57.15	56.90	-99	10,930	-0.91%	大賣/
2022/07/01	54.1	61.50	5	60.36	57.90	49.1	11,029	0.44%
2022/06/30	52	63.97	2	63.35	63.00	50	11,036	0.45%
2022/06/29	12.1	67.34	13	67.48	67.60	-1	11,191	-0.01%
2022/06/28	6	69.42	6	68.00	68.00	0	11,908	0.00%
2022/06/27	6	69.00	6	70.17	70.00	0	13,329	0.00%
2022/06/24	5	67.28	5	66.92	67.00	0	13,453	0.00%
2022/06/23	6	66.80	40	66.23	66.30	-34	13,603	-0.25%
2022/06/22	40	67.01	4	66.43	66.60	36	13,864	0.26%
2022/06/21	6	67.37	8	68.76	69.40	-2	14,058	-0.01%
2022/06/20	79	66.86	14	67.27	66.10	65	14,344	0.45%
2022/06/17	19.1	69.52	14.2	69.23	69.10	4.9	14,401	0.03%
2022/06/16	23	74.86	16	74.87	71.60	7	14,233	0.05%
2022/06/15	28	79.12	29	79.16	79.00	-1	14,183	-0.01%
2022/06/14	5	79.54	66	78.43	78.90	-61	14,341	-0.43%
2022/06/13	3	80.03	6	79.80	79.50	-3	14,314	-0.02%
2022/06/10	85	81.70	27	80.91	81.80	58	14,409	0.40%
2022/06/09	25	81.33	24	81.05	81.50	1	14,480	0.01%
2022/06/08	3.2	81.69	3	81.07	80.80	0.2	14,506	0.00%
2022/06/07	6	81.22	1	81.20	81.50	5	14,549	0.03%
2022/06/06	4	81.55	2	81.60	81.40	2	14,548	0.01%
2022/06/02	25	83.26	24	83.55	83.10	1	14,535	0.01%
2022/06/01	8	84.95	9	84.59	84.00	-1	14,505	-0.01%
2022/05/31	26	83.98	23	84.43	83.80	3	14,345	0.02%
2022/05/30	10	83.39	3	83.27	84.50	7	14,193	0.05%
2022/05/27	2	80.85	2	80.40	80.20	0	13,953	0.00%
2022/05/26	2	80.85	23	80.33	78.90	-21	13,935	-0.15%
2022/05/25	1	80.30	41	79.69	80.20	-40	13,923	-0.29%
2022/05/24	3	79.70	1	79.80	78.70	2	13,997	0.01%
2022/05/23	2	82.70	1	82.60	81.20	1	14,026	0.01%
2022/05/20	3	81.33	101	80.89	81.20	-98	14,123	-0.69%	大賣/
2022/05/19	2	79.40	5	79.68	81.20	-3	14,577	-0.02%
2022/05/18	150	81.15	12	81.28	81.20	138	14,594	0.95%	大買/鉅額交易
2022/05/17	37	81.58	57	80.72	82.40	-20	14,434	-0.14%
2022/05/16	30	80.02	29	80.40	78.40	1	14,348	0.01%
2022/05/13	7	76.63	27	77.26	77.20	-20	14,440	-0.14%
2022/05/12	65	75.62	9	76.00	75.50	56	14,713	0.38%
2022/05/11	9	76.68	8	77.33	77.10	1	15,081	0.01%
2022/05/10	7	75.14	12	74.91	75.50	-5	14,961	-0.03%
2022/05/09	90	78.22	87	78.45	77.10	3	15,062	0.02%
2022/05/06	15	80.81	36	80.06	81.20	-21	15,546	-0.14%
2022/05/05	42.1	81.58	41	81.97	81.40	1.1	15,572	0.01%
2022/05/04	38	78.59	34	78.45	78.60	4	15,326	0.03%
2022/05/03	61	77.53	62	77.51	77.90	-1	15,547	-0.01%
2022/04/29	12	78.13	4	76.60	76.10	8	15,578	0.05%
2022/04/28	6	75.10	196	74.19	76.00	-190	15,557	-1.22%	大賣/鉅額交易
2022/04/27	7	74.16	11	74.17	76.10	-4	15,466	-0.03%
2022/04/26	15	78.27	14	77.50	77.00	1	15,339	0.01%
2022/04/25	156	78.84	4	79.70	78.70	152	15,252	1.00%	大買/鉅額交易
2022/04/22	68	83.01	38	83.50	82.80	30	15,120	0.20%
2022/04/21	24	83.17	194	83.23	84.60	-170	14,983	-1.13%	大賣/鉅額交易
2022/04/20	17	81.16	11	80.95	80.80	6	14,855	0.04%
2022/04/19	26	82.33	12	80.87	80.60	14	14,623	0.10%
2022/04/18	162	82.09	6	81.95	82.00	156	14,444	1.08%	大買/鉅額交易
2022/04/15	11.1	87.84	4	85.90	85.00	7.1	14,235	0.05%
2022/04/14	13	93.11	4	92.50	90.80	9	14,260	0.06%
2022/04/13	3	94.47	3.1	94.01	93.80	-0.1	14,192	0.00%
2022/04/12	6	94.35	4	94.40	93.30	2	14,352	0.01%
2022/04/11	3	97.40	2	95.20	95.00	1	14,407	0.01%
2022/04/08	10	98.88	6	98.13	98.10	4	14,392	0.03%
2022/04/07	71	98.41	8	98.68	98.00	63	14,346	0.44%
2022/04/06	4	99.40	4	100.85	101.50	0	14,168	0.00%
2022/04/01	7	99.56	6	99.98	100.50	1	14,162	0.01%
2022/03/31	19	104.00	4	103.88	102.00	15	13,986	0.11%
2022/03/30	27.2	105.52	42	107.19	105.00	-14.8	13,567	-0.11%
2022/03/29	5	99.60	6	99.23	98.80	-1	12,340	-0.01%
2022/03/28	34	98.48	27	100.02	98.40	7	12,524	0.06%
2022/03/25	13	100.54	6	99.70	99.90	7	12,582	0.06%
2022/03/24	12	98.18	10	97.82	97.80	2	12,322	0.02%
2022/03/23	9	100.05	0	0.00	99.60	9	12,188	0.07%
2022/03/22	10	101.65	4	102.88	102.50	6	12,003	0.05%
2022/03/21	1	105.50	2	105.25	105.00	-1	11,884	-0.01%
2022/03/18	7	103.14	9	104.67	105.00	-2	11,866	-0.02%
2022/03/17	2	98.80	2	102.00	102.00	0	11,702	0.00%
2022/03/16	25	95.63	23	97.30	96.30	2	11,705	0.02%
2022/03/15	34	97.25	32	98.35	95.00	2	11,863	0.02%
2022/03/14	23	102.46	26	103.19	102.00	-3	11,960	-0.03%
2022/03/11	23	100.78	22	98.89	101.00	1	12,395	0.01%
2022/03/10	2	100.05	0	0.00	99.50	2	12,755	0.02%
2022/03/09	20	97.70	20	96.10	97.70	0	13,630	0.00%
2022/03/08	25	94.50	25	95.60	93.70	0	13,895	0.00%
2022/03/07	2	97.60	2	98.75	97.30	0	14,153	0.00%
2022/03/04	20	101.50	20	101.00	101.50	0	14,469	0.00%
2022/03/02	20	103.50	22	102.52	103.50	-2	14,986	-0.01%
2022/03/01	21	103.02	22	103.41	103.50	-1	15,294	-0.01%
2022/02/25	7	101.29	0	0.00	100.50	7	15,771	0.04%
2022/02/24	22	99.52	20.2	101.50	99.40	1.8	16,240	0.01%
2022/02/23	26	103.79	26	102.19	104.00	0	16,640	0.00%
2022/02/22	47	102.82	42	104.45	102.50	5	17,811	0.03%
2022/02/21	48	111.76	41	109.94	106.00	7	18,081	0.04%
2022/02/18	4	108.00	5	107.50	109.00	-1	17,897	-0.01%
2022/02/17	42	106.70	48	107.23	107.00	-6	18,019	-0.03%
2022/02/16	3	107.00	1	108.00	107.00	2	18,175	0.01%
2022/02/15	5	107.70	5	107.20	105.00	0	18,300	0.00%
2022/02/14	29	106.38	30.3	104.58	106.00	-1.3	18,441	-0.01%
2022/02/11	38	105.57	27	105.17	105.00	11	18,444	0.06%
2022/02/10	22	102.55	28	102.45	103.00	-6	18,668	-0.03%
2022/02/09	8	103.44	11	103.41	103.00	-3	19,384	-0.02%
2022/02/08	28	101.28	49	101.35	102.00	-21	19,523	-0.11%
2022/02/07	33	94.59	32	93.79	95.00	1	19,910	0.01%
2022/01/26	31	90.38	31	90.49	90.50	0	20,923	0.00%
2022/01/25	32	91.97	37	92.96	89.50	-5	22,423	-0.02%
2022/01/24	32	91.15	94	88.22	91.30	-62	22,697	-0.27%
2022/01/21	63	89.11	24	90.07	88.70	39	23,536	0.17%
2022/01/20	3	89.20	1	89.00	90.30	2	24,081	0.01%
2022/01/19	1	91.00	0	0.00	90.40	1	24,609	0.00%
2022/01/18	32	92.29	31	93.53	92.40	1	25,087	0.00%
2022/01/17	32	91.79	73	90.02	92.00	-41	25,652	-0.16%
2022/01/14	3	89.20	22	88.78	89.30	-19	26,174	-0.07%
2022/01/13	4	91.05	1	90.00	90.60	3	27,169	0.01%
2022/01/12	2	94.20	1	93.80	92.70	1	27,947	0.00%
2022/01/11	40	94.35	3	96.03	93.70	37	28,558	0.13%
2022/01/10	4.1	94.91	9	96.71	98.60	-4.9	28,664	-0.02%
2022/01/07	21.1	96.41	7	95.31	95.00	14.1	28,617	0.05%
2022/01/06	11	100.05	30	100.50	100.50	-19	28,343	-0.07%
2022/01/05	16.1	101.12	7	100.57	102.00	9.1	28,453	0.03%
2022/01/04	35	104.11	34	105.82	104.00	1	28,502	0.00%
2022/01/03	4	105.75	2	106.00	105.50	2	28,716	0.01%
2021/12/30	1	107.00	1	107.50	107.00	0	28,796	0.00%
2021/12/29	1	106.50	3	107.17	107.00	-2	28,910	-0.01%
2021/12/28	3	108.33	2	109.75	108.00	1	29,134	0.00%
2021/12/27	2	108.75	5	109.20	109.00	-3	29,185	-0.01%
2021/12/24	11.1	108.73	22	110.89	107.50	-10.9	29,287	-0.04%
2021/12/23	11	111.05	19	110.37	111.50	-8	29,125	-0.03%
2021/12/22	22	109.25	5	109.30	108.00	17	29,022	0.06%
2021/12/21	9	108.17	21	108.62	108.00	-12	28,709	-0.04%
2021/12/20	4	105.38	8	105.38	105.00	-4	28,555	-0.01%
2021/12/17	7	104.86	1	104.00	104.50	6	28,800	0.02%
2021/12/16	3	107.33	1	108.50	109.00	2	28,899	0.01%
2021/12/15	6	104.25	9	104.67	106.00	-3	28,763	-0.01%
2021/12/14	11	102.50	1	103.50	102.50	10	28,719	0.03%
2021/12/13	1	105.50	2	105.75	106.00	-1	28,701	0.00%
2021/12/10	7	105.57	9	106.28	105.00	-2	28,726	-0.01%
2021/12/09	6	109.83	21	109.10	109.00	-15	28,660	-0.05%
2021/12/08	9	112.11	9	111.67	112.00	0	28,764	0.00%
2021/12/07	52	112.96	38.1	109.97	110.00	14	28,852	0.05%
2021/12/06	7	112.29	6	112.00	113.00	1	28,486	0.00%
2021/12/03	26.1	113.81	35.1	114.45	111.50	-8.9	28,344	-0.03%
2021/12/02	9	111.56	3	110.33	107.00	6	27,818	0.02%
2021/12/01	4	111.13	58.7	110.56	110.50	-54.7	27,901	-0.20%
2021/11/30	9.2	108.47	5	108.00	110.50	4.2	28,112	0.01%
2021/11/29	5.1	103.67	11.3	104.54	106.00	-6.2	28,267	-0.02%
2021/11/26	11.3	104.81	5	106.30	103.50	6.3	28,113	0.02%
2021/11/25	9.5	110.84	8	110.63	108.00	1.5	27,981	0.01%
2021/11/24	17.1	109.80	28	109.82	112.00	-10.9	27,809	-0.04%
2021/11/23	24	107.69	26	108.37	106.00	-2	27,568	-0.01%
2021/11/22	16	110.03	25	109.80	108.50	-9	27,561	-0.03%
2021/11/19	79	113.11	31.1	112.03	111.50	47.9	27,864	0.17%
2021/11/18	27	105.57	20	105.38	106.00	7	27,212	0.03%
2021/11/17	16	102.21	13	102.96	102.00	3	27,315	0.01%
2021/11/16	4	100.70	128	99.67	98.20	-124	27,667	-0.45%	大賣/鉅額交易
2021/11/15	5	99.88	52	100.03	100.50	-47	28,029	-0.17%
2021/11/12	30.1	101.82	48	101.00	100.50	-17.9	28,240	-0.06%
2021/11/11	36	99.29	10	100.92	101.00	26	28,331	0.09%
2021/11/10	30	96.88	41	96.63	97.90	-11	28,092	-0.04%
2021/11/09	18	98.01	43	98.29	98.00	-25	27,946	-0.09%
2021/11/08	86	103.05	17	101.56	99.20	69	27,499	0.25%
2021/11/05	38	109.26	88	108.84	110.00	-50	26,953	-0.19%
2021/11/04	26	112.35	30.1	112.91	110.00	-4.1	26,808	-0.02%
2021/11/03	49	108.29	58	112.21	108.00	-9	26,125	-0.03%
2021/11/02	69.1	117.64	58	114.83	111.50	11.1	25,206	0.04%
2021/11/01	17	120.56	14	122.29	123.50	3	23,823	0.01%
2021/10/29	17	112.71	26	113.40	112.50	-9	23,484	-0.04%
2021/10/28	33	108.32	19	107.58	107.50	14	22,973	0.06%
2021/10/27	5	106.80	11	108.09	107.00	-6	22,734	-0.03%
2021/10/26	39	107.85	13	105.88	101.50	26	22,334	0.12%
2021/10/25	10	105.00	16	105.34	105.50	-6	22,136	-0.03%
2021/10/22	10	101.95	9	101.44	101.50	1	22,045	0.00%
2021/10/21	26	101.86	23	102.48	100.50	3	22,333	0.01%
2021/10/20	76	96.36	34.1	98.07	96.80	41.9	22,038	0.19%
2021/10/19	8	96.93	46.5	99.99	101.50	-38.5	22,139	-0.17%
2021/10/18	13	93.52	4	94.18	92.60	9	21,900	0.04%
2021/10/15	7	91.63	9	91.47	91.40	-2	22,556	-0.01%
2021/10/14	8	88.78	4	88.40	89.00	4	23,483	0.02%
2021/10/13	5	88.34	4	87.70	87.40	1	23,748	0.00%
2021/10/12	8.3	94.00	2	93.60	93.30	6.3	24,108	0.03%
2021/10/08	9.3	92.16	12	93.18	94.00	-2.7	24,790	-0.01%
2021/10/07	29	89.19	4	89.18	89.50	25	25,392	0.10%
2021/10/06	1	88.30	1	86.30	86.20	0	25,823	0.00%
2021/10/05	3	81.40	5	84.44	86.50	-2	26,290	-0.01%
2021/10/04	4	84.08	1	81.90	81.10	3	26,522	0.01%
2021/10/01	2	84.70	1	83.70	84.10	1	26,890	0.00%
2021/09/30	2	90.80	2	89.50	89.30	0	27,668	0.00%
2021/09/29	14	89.08	2	88.15	87.70	12	28,122	0.04%
2021/09/28	1	92.00	1	95.00	91.80	0	28,938	0.00%
2021/09/27	5	95.78	4	95.18	94.60	1	29,581	0.00%
2021/09/24	9	96.43	3	96.17	95.00	6	30,007	0.02%
2021/09/23	10	92.52	2	95.90	95.40	8	30,217	0.03%
2021/09/22	0	0.00	0.1	90.85	90.20	-0.1	30,320	0.00%
2021/09/17	21	91.59	1	90.60	92.30	20	31,093	0.06%
2021/09/16	1	92.80	0	0.00	90.40	1	31,844	0.00%
2021/09/15	2	91.45	5	90.84	92.30	-3	32,181	-0.01%
2021/09/14	7	92.89	7	92.04	91.70	0	32,862	0.00%
2021/09/13	2	93.40	0	95.35	92.30	2	33,164	0.01%
2021/09/10	5	91.64	5	92.60	94.90	0	33,443	0.00%
2021/09/09	24	92.22	2	92.75	93.90	22	34,291	0.06%
2021/09/08	3	91.73	57	90.63	90.50	-54	35,196	-0.15%
2021/09/07	15	92.61	34	92.67	94.30	-19	35,488	-0.05%
2021/09/06	22	96.79	21	97.16	94.50	1	35,198	0.00%
2021/09/03	21	97.59	22	97.59	98.50	-1	34,882	0.00%
2021/09/02	31	105.27	26	103.67	100.50	5	34,527	0.01%
2021/08/31	7	107.50	4	107.50	108.50	3	34,495	0.01%
2021/08/30	3	108.50	3	108.67	110.00	0	34,408	0.00%
2021/08/27	13	107.81	8	109.25	106.50	5	34,340	0.01%
2021/08/26	15	113.50	6	114.00	111.50	9	34,147	0.03%
2021/08/25	27	112.59	44	113.00	113.00	-17	34,077	-0.05%
2021/08/24	16	111.13	15	110.27	107.50	1	33,308	0.00%
2021/08/23	17	107.76	7	107.21	106.00	10	32,775	0.03%
2021/08/20	21	104.36	21	104.33	105.00	0	32,351	0.00%
2021/08/19	15	100.11	15	101.43	99.00	0	31,672	0.00%
2021/08/18	13	98.99	3.1	98.52	100.00	10	31,083	0.03%
2021/08/17	2	95.60	2	96.90	91.00	0	30,700	0.00%
2021/08/16	3	98.07	3	98.47	98.90	0	30,369	0.00%
2021/08/13	3	98.80	3	99.47	97.00	0	30,232	0.00%
2021/08/12	21	100.09	2	100.75	103.00	19	30,107	0.06%
2021/08/11	4	100.38	43	96.40	97.60	-39	29,975	-0.13%
2021/08/10	5	100.28	10	100.50	101.00	-5	29,776	-0.02%
2021/08/09	13	103.85	1	100.00	100.50	12	29,579	0.04%
2021/08/06	21	106.83	17	106.53	108.50	4	29,399	0.01%
2021/08/05	60	109.64	51	112.45	108.50	9	29,282	0.03%
2021/08/04	3	112.17	0	0.00	113.00	3	29,279	0.01%
2021/08/03	74	112.26	74	113.26	113.50	0	29,284	0.00%
2021/08/02	2	108.75	20	109.03	111.50	-18	28,915	-0.06%
2021/07/30	53	106.01	103	105.50	102.50	-50	28,598	-0.17%	大賣/
2021/07/29	60	106.84	16	104.94	107.00	44	28,473	0.15%
2021/07/28	187	104.63	123	108.01	104.50	64	28,180	0.23%	大買/大賣/
2021/07/27	57	119.90	60	120.29	114.50	-3	27,765	-0.01%
2021/07/26	45	118.80	45	113.98	115.50	0	27,020	0.00%
2021/07/23	122.2	113.76	132	113.81	110.00	-9.9	26,312	-0.04%	大買/大賣/
2021/07/22	47	110.94	46	110.14	113.50	1	25,352	0.00%
2021/07/21	52	105.13	66	103.74	103.50	-14	25,114	-0.06%
2021/07/20	6	105.00	11	106.59	108.50	-5	24,422	-0.02%
2021/07/19	99	102.30	41	103.36	100.00	58	23,783	0.24%
2021/07/16	6	100.52	134	102.41	102.50	-128	24,120	-0.53%	大賣/鉅額交易
2021/07/15	198	99.19	62.1	98.32	100.00	135.9	24,054	0.57%	大買/鉅額交易
2021/07/14	42	99.71	7	100.97	98.10	35	23,919	0.15%
2021/07/13	6	110.95	40.1	106.65	109.00	-34.1	23,126	-0.15%
2021/07/12	85	103.77	63	102.66	105.50	22	22,646	0.10%
2021/07/09	56	96.90	34	95.76	96.00	22	22,042	0.10%
2021/07/08	63.1	95.44	101	95.19	94.80	-37.9	21,711	-0.17%	大賣/
2021/07/07	109	95.58	59.1	94.48	93.60	49.9	21,344	0.23%	大買/
2021/07/06	83	91.79	65	92.67	92.60	18	20,611	0.09%
2021/07/05	42	91.72	28	92.72	90.50	14	20,264	0.07%
2021/07/02	26	84.60	15	85.32	87.60	11	19,651	0.06%
2021/07/01	9	81.90	2	81.35	79.70	7	19,370	0.04%
2021/06/30	4	83.18	14	83.14	86.20	-10	19,562	-0.05%
2021/06/29	7	79.53	8.1	79.82	78.70	-1.1	19,614	-0.01%
2021/06/28	10.2	80.48	3.7	81.21	79.60	6.5	19,407	0.03%
2021/06/25	8	79.63	12.5	79.49	81.80	-4.5	18,838	-0.02%
2021/06/24	68.2	75.06	70.1	74.08	74.40	-1.9	18,163	-0.01%
2021/06/23	6.1	72.63	13	73.25	74.50	-6.9	17,792	-0.04%
2021/06/22	13	69.05	11	69.62	69.90	2	17,070	0.01%
2021/06/21	5	69.50	5.8	67.83	66.20	-0.8	16,679	0.00%
2021/06/18	61	65.71	64.4	66.90	68.90	-3.4	16,156	-0.02%
2021/06/17	21	63.47	24	64.18	65.20	-3	15,070	-0.02%
2021/06/16	7	59.42	26	60.41	61.00	-19	14,076	-0.13%
2021/06/15	13	57.65	3	57.70	57.80	10	13,617	0.07%
2021/06/11	3	56.50	2	56.40	56.50	1	13,585	0.01%
2021/06/10	5	57.00	16	57.26	57.00	-11	13,668	-0.08%
2021/06/09	15	57.23	7	56.81	56.50	8	13,562	0.06%
2021/06/08	0	0.00	2	54.70	54.80	-2	13,053	-0.02%
2021/06/07	2	52.20	2	52.95	53.40	0	13,119	0.00%
2021/06/04	1	52.60	10	53.48	54.00	-9	13,221	-0.07%
2021/06/03	2	53.20	1	53.30	53.50	1	13,225	0.01%
2021/06/02	4	53.63	9	55.19	52.90	-5	13,253	-0.04%
2021/06/01	1	51.40	2	51.95	52.00	-1	12,855	-0.01%
2021/05/31	2	50.60	12	51.37	51.20	-10	12,919	-0.08%
2021/05/28	5	51.30	1	49.95	50.60	4	13,004	0.03%
2021/05/25	1	48.30	0	0.00	47.85	1	13,317	0.01%
2021/05/24	2	45.18	1	46.45	46.25	1	13,390	0.01%
2021/05/21	0	0.00	4	45.78	46.15	-4	13,538	-0.03%
2021/05/20	4	44.81	5	44.41	43.85	-1	13,616	-0.01%
2021/05/19	6	45.13	9	45.42	45.60	-3	13,604	-0.02%
2021/05/18	6	43.04	1	42.75	43.55	5	13,512	0.04%
2021/05/17	2	40.28	3.6	42.43	39.60	-1.6	13,515	-0.01%
2021/05/14	7	44.97	1	45.75	43.95	6	13,471	0.04%
2021/05/12	12	42.97	2	43.83	43.50	10	13,348	0.07%
2021/05/11	10	48.18	21	47.09	46.60	-11	13,217	-0.08%
2021/05/10	7	51.81	7	51.47	51.10	0	13,093	0.00%
2021/05/07	23	52.69	1	53.20	53.60	22	13,597	0.16%
2021/05/06	2	51.60	2	50.50	50.70	0	13,602	0.00%
2021/05/05	0	0.00	1	51.30	50.90	-1	13,569	-0.01%
2021/05/04	0	0.00	11	51.40	52.40	-11	13,623	-0.08%
2021/05/03	4	56.75	41	55.80	55.50	-37	13,697	-0.27%
2021/04/29	4	59.63	1	59.30	59.00	3	13,737	0.02%
2021/04/28	33	60.42	31	60.83	60.50	2	13,804	0.01%
2021/04/27	38	62.85	31	62.13	60.20	7	13,935	0.05%
2021/04/26	2	62.30	0	0.00	62.70	2	13,805	0.01%
2021/04/23	1	62.20	11	61.71	62.40	-10	13,876	-0.07%
2021/04/22	6	62.62	17.7	64.11	60.50	-11.7	13,695	-0.09%
2021/04/21	9	61.26	2	61.50	61.70	7	13,209	0.05%
2021/04/20	7	59.07	6	60.12	59.50	1	12,870	0.01%
2021/04/19	0	0.00	1	56.70	56.70	-1	12,514	-0.01%
2021/04/15	0	0.00	0.5	54.80	55.40	-0.5	12,871	0.00%
2021/04/14	5	54.30	3.8	54.66	55.40	1.2	12,979	0.01%
2021/04/13	3	56.53	3.1	56.84	55.80	-0.1	13,158	0.00%
2021/04/12	1	57.80	0	0.00	57.10	1	13,235	0.01%
2021/04/09	4	59.33	5	59.24	58.60	-1	13,439	-0.01%
2021/04/08	2	60.85	4	60.63	60.70	-2	14,110	-0.01%
2021/04/07	12	58.87	5	58.96	59.60	7	14,202	0.05%
2021/04/06	7	57.40	30	58.69	59.60	-23	14,068	-0.16%
2021/04/01	4	55.65	5	55.64	54.50	-1	13,793	-0.01%
2021/03/31	11.5	53.32	2	54.05	53.50	9.5	14,143	0.07%
2021/03/30	0.1	54.20	0	0.00	54.00	0.1	15,208	0.00%
2021/03/29	2	53.80	11	54.26	54.60	-9	16,146	-0.06%
2021/03/26	1	52.30	2	53.55	53.70	-1	16,282	-0.01%
2021/03/25	9	52.74	3	52.37	52.20	6	16,368	0.04%
2021/03/24	0	0.00	3	53.50	53.70	-3	16,465	-0.02%
2021/03/23	1	53.00	1	53.60	53.00	0	16,589	0.00%
2021/03/22	1	55.60	0	0.00	54.40	1	16,726	0.01%
2021/03/19	0	0.00	2	54.50	54.60	-2	16,967	-0.01%
2021/03/18	0	0.00	8	54.85	54.20	-8	17,189	-0.05%
2021/03/17	3	54.43	7	54.10	54.20	-4	17,384	-0.02%
2021/03/16	4	54.03	5	54.48	53.80	-1	17,675	-0.01%
2021/03/12	5	53.18	0	0.00	53.10	5	18,159	0.03%
2021/03/11	4	52.68	1	52.90	52.90	3	18,251	0.02%
2021/03/10	1	50.50	0	0.00	51.40	1	18,268	0.01%
2021/03/09	3	48.82	3	48.50	48.70	0	18,249	0.00%
2021/03/08	15	50.85	5	50.56	49.65	10	18,577	0.05%
2021/03/05	6	51.68	1	52.00	51.30	5	18,928	0.03%
2021/03/04	9	52.82	52	52.28	51.60	-43	19,241	-0.22%
2021/03/03	28	53.69	5	54.40	54.10	23	19,614	0.12%
2021/03/02	25	55.33	21.1	53.96	53.90	3.9	19,881	0.02%
2021/02/26	5	54.90	6	54.30	54.00	-1	20,047	0.00%
2021/02/25	44	55.26	4.5	54.81	54.60	39.5	21,355	0.19%
2021/02/24	4	55.23	1	55.00	55.00	3	22,443	0.01%
2021/02/23	0	55.20	4	55.48	55.00	-4	22,545	-0.02%
2021/02/22	4	54.13	7	54.77	54.40	-3	22,470	-0.01%
2021/02/19	2.1	52.86	1	53.00	53.10	1.1	22,464	0.00%
2021/02/18	1.4	52.33	3	52.23	52.40	-1.6	22,985	-0.01%
2021/02/17	3	51.30	6.3	51.42	51.80	-3.3	23,384	-0.01%
2021/02/05	2.1	48.83	1	48.90	48.90	1.1	23,516	0.00%
2021/02/04	2.1	49.73	0	0.00	49.35	2.1	24,050	0.01%
2021/02/03	13.1	50.92	4	50.98	50.60	9.1	24,582	0.04%
2021/02/02	6	50.00	0	0.00	50.00	6	24,837	0.02%
2021/02/01	3	49.47	2	49.38	49.00	1	24,991	0.00%
2021/01/29	22	53.05	15	51.95	50.50	7	24,939	0.03%
2021/01/28	2	50.85	2	51.30	51.20	0	24,472	0.00%
2021/01/27	2	52.50	27	52.58	52.50	-25	24,442	-0.10%
2021/01/26	5	53.04	32	52.39	52.00	-27	24,460	-0.11%
2021/01/25	2	53.41	4	54.08	53.30	-2	24,404	-0.01%
2021/01/22	101	52.08	106	51.50	51.60	-5	24,222	-0.02%	大買/大賣/
2021/01/21	37	51.22	2	52.05	51.00	35	24,138	0.14%
2021/01/20	4	52.78	9	53.40	51.70	-5	24,060	-0.02%
2021/01/19	2	55.15	4	55.05	54.80	-2	23,846	-0.01%
2021/01/18	9	55.69	4	55.45	55.50	5	23,821	0.02%
2021/01/15	4	53.85	50	54.13	54.00	-46	23,598	-0.19%
2021/01/14	4	54.38	12	53.88	53.90	-8	23,431	-0.03%
2021/01/13	1	54.60	6	55.10	55.30	-5	23,327	-0.02%
2021/01/12	6	55.65	6	55.39	55.30	0	23,246	0.00%
2021/01/11	21	55.23	6	55.70	56.50	15	22,867	0.07%
2021/01/08	1	52.80	7	53.87	53.50	-6	22,833	-0.03%
2021/01/07	53	53.20	52	53.48	53.20	1	23,230	0.00%
2021/01/06	0	0.00	31	55.12	53.00	-31	23,313	-0.13%
2021/01/05	10	53.61	3.8	54.63	54.70	6.2	23,142	0.03%
2021/01/04	4	55.18	2	54.30	54.70	2	23,109	0.01%
2020/12/31	24	54.86	37	54.57	54.10	-13	23,051	-0.06%
2020/12/30	16	52.14	3	51.93	51.80	13	22,367	0.06%
2020/12/29	28	51.68	5	52.24	52.80	23	22,044	0.10%
2020/12/28	8	51.64	3	52.10	51.60	5	21,821	0.02%
2020/12/25	16	51.61	11	50.78	51.00	5	21,429	0.02%
2020/12/24	156.4	48.18	148.7	50.23	50.60	7.7	20,612	0.04%	大買/大賣/
2020/12/23	6	46.75	116	46.20	46.90	-110	19,511	-0.56%	大賣/鉅額交易
2020/12/22	4	44.81	17	45.09	43.60	-13	18,595	-0.07%
2020/12/21	106	44.49	3	44.02	44.60	103	18,505	0.56%	大買/鉅額交易
2020/12/18	7	44.14	0	0.00	44.00	7	18,713	0.04%
2020/12/17	0	0.00	1	45.20	45.25	-1	18,690	-0.01%
2020/12/16	12	44.07	10	44.55	44.75	2	18,660	0.01%
2020/12/15	29	44.56	25	43.76	42.70	4	18,800	0.02%
2020/12/14	50	45.66	19	45.30	45.10	31	19,025	0.16%
2020/12/11	41	45.91	37	43.87	44.10	4	18,840	0.02%
2020/12/10	29	46.53	8	46.61	45.80	21	18,653	0.11%
2020/12/09	62	46.03	55	46.47	45.95	7	18,353	0.04%
2020/12/08	0	0.00	8	44.91	44.95	-8	17,978	-0.04%
2020/12/07	12	44.70	11	44.55	44.30	1	17,988	0.01%
2020/12/04	13	44.86	16	44.47	44.30	-3	17,926	-0.02%
2020/12/03	17	44.96	18	44.73	44.35	-1	17,860	-0.01%
2020/12/02	27	45.52	23	45.10	44.70	4	17,857	0.02%
2020/12/01	61	44.35	69	44.47	45.80	-8	17,637	-0.05%
2020/11/30	34	45.11	33	44.55	44.60	1	17,461	0.01%
2020/11/27	28	43.86	53	44.64	45.15	-25	17,327	-0.14%
2020/11/26	71	42.61	80	43.76	43.65	-9	17,355	-0.05%
2020/11/25	32	43.58	24	43.37	42.40	8	17,154	0.05%
2020/11/24	102	44.27	78	44.25	43.20	24	17,057	0.14%	大買/
2020/11/23	25	41.53	56	42.13	44.40	-31	16,399	-0.19%
2020/11/20	26	40.24	27	40.37	40.40	-1	16,776	-0.01%
2020/11/19	1	39.00	0	0.00	39.00	1	16,927	0.01%
2020/11/18	6	40.07	23	39.86	39.55	-17	17,618	-0.10%
2020/11/17	42	40.71	11	39.55	39.50	31	18,922	0.16%
2020/11/16	18	39.63	17	40.20	41.35	1	21,270	0.00%
2020/11/13	7	39.00	0	0.00	38.70	7	21,508	0.03%
2020/11/12	18	38.73	13	38.67	38.15	5	21,713	0.02%
2020/11/11	18	39.97	22	40.69	40.35	-4	21,395	-0.02%
2020/11/10	2	38.08	3	38.85	38.05	-1	20,909	0.00%
2020/11/09	2	38.60	2	38.38	39.00	0	20,791	0.00%
2020/11/05	0	0.00	6	37.88	37.90	-6	20,769	-0.03%
2020/11/04	1	36.80	0	0.00	37.00	1	20,901	0.00%
2020/11/03	2	35.90	4	36.70	36.90	-2	21,491	-0.01%
2020/11/02	3	35.68	3	35.63	35.30	0	22,085	0.00%
2020/10/30	0	0.00	1	36.80	36.05	-1	22,205	0.00%
2020/10/29	0	0.00	3	36.83	37.20	-3	22,509	-0.01%
2020/10/28	2	38.33	4	38.19	37.55	-2	22,554	-0.01%
2020/10/27	1	38.50	4	38.20	38.45	-3	22,538	-0.01%
2020/10/26	3	38.48	5	38.62	38.10	-2	22,623	-0.01%
2020/10/23	4	37.75	5	38.07	38.15	-1	22,541	0.00%
2020/10/22	5	37.41	1	37.80	37.80	4	22,637	0.02%
2020/10/21	1	37.35	1	37.80	37.40	0	22,620	0.00%
2020/10/20	2	37.00	1	37.10	36.75	1	22,601	0.00%
2020/10/19	1	37.10	0	0.00	37.15	1	22,594	0.00%
2020/10/16	7	37.64	2	37.60	36.80	5	22,574	0.02%
2020/10/15	7	39.31	10	39.70	39.00	-3	22,229	-0.01%
2020/10/14	3	38.77	3	38.87	38.70	0	21,642	0.00%
2020/10/13	7	38.44	8	38.85	38.30	-1	21,478	0.00%
2020/10/12	2	38.00	2	38.65	38.30	0	21,336	0.00%
2020/10/08	13	38.36	4	38.36	37.95	9	21,233	0.04%
2020/10/07	0	0.00	4	38.21	38.40	-4	21,039	-0.02%
2020/10/06	0	0.00	4	37.40	37.45	-4	20,941	-0.02%
2020/10/05	1	36.60	1	36.50	36.90	0	21,030	0.00%
2020/09/29	1	35.95	2	35.93	35.75	-1	21,134	0.00%
2020/09/28	1	35.40	0	0.00	35.45	1	21,083	0.00%
2020/09/25	2	36.03	3	35.22	34.95	-1	21,098	0.00%
2020/09/24	4	36.15	3	35.87	35.30	1	21,089	0.00%
2020/09/23	3	37.38	7	37.91	37.10	-4	21,179	-0.02%
2020/09/22	1	37.45	2	37.43	37.05	-1	20,890	0.00%
2020/09/21	3.5	37.95	3	37.40	37.40	0.5	20,794	0.00%
2020/09/18	10	38.38	6	38.18	37.60	4	20,814	0.02%
2020/09/17	4	37.79	8.2	38.06	38.20	-4.2	20,556	-0.02%
2020/09/16	1	36.50	4	36.60	36.40	-3	20,061	-0.01%
2020/09/15	2	36.10	0	0.00	35.90	2	19,992	0.01%
2020/09/14	0	0.00	3	35.60	36.10	-3	20,063	-0.01%
2020/09/11	7.1	34.83	0	0.00	34.65	7.1	20,003	0.04%
2020/09/10	4	36.60	4	36.71	36.20	0	19,836	0.00%
2020/09/09	1	35.20	12	35.35	36.40	-11	19,777	-0.06%
2020/09/08	4	36.10	2	36.18	35.90	2	19,786	0.01%
2020/09/07	4	36.31	3	35.92	35.70	1	19,811	0.01%
2020/09/04	6	36.59	3	36.87	36.75	3	19,837	0.02%
2020/09/03	6	38.02	154	38.23	37.40	-148	19,855	-0.75%	大賣/鉅額交易
2020/09/02	5.1	37.84	1	38.10	38.00	4.1	19,694	0.02%
2020/09/01	3	37.92	9	38.22	38.55	-6	19,779	-0.03%
2020/08/31	4	36.78	4	36.76	36.70	0	19,408	0.00%
2020/08/28	4	38.00	22	37.84	37.40	-18	19,647	-0.09%
2020/08/27	13	37.66	15	37.31	37.35	-2	20,272	-0.01%
2020/08/26	73	40.31	71	39.96	38.40	2	19,892	0.01%
2020/08/25	1	38.30	6	38.79	38.40	-5	18,326	-0.03%
2020/08/24	44	38.55	18	38.74	39.00	26	17,887	0.15%
2020/08/21	9	39.37	6	38.60	37.95	3	17,062	0.02%
2020/08/20	42.2	37.99	41	37.76	38.75	1.2	15,582	0.01%
2020/08/19	7	36.14	14	36.17	36.85	-7	12,641	-0.06%
2020/08/18	6	32.32	9.8	32.38	33.50	-3.8	11,930	-0.03%
2020/08/17	5	31.39	13	31.54	32.00	-8	11,501	-0.07%
2020/08/14	2	30.48	2	30.10	30.45	0	11,271	0.00%
2020/08/13	3	30.33	0	0.00	30.05	3	11,222	0.03%
2020/08/12	1.3	29.84	0.4	29.80	29.90	0.9	11,049	0.01%
2020/08/11	4	29.96	5	29.60	29.80	-1	10,944	-0.01%
2020/08/10	12	31.38	2	30.65	30.40	10	10,915	0.09%
2020/08/07	21	32.46	4	32.21	32.40	17	10,682	0.16%
2020/08/06	12	31.53	22	32.20	32.65	-10	10,058	-0.10%
2020/08/05	2	29.10	4	29.55	29.70	-2	9,412	-0.02%
2020/08/04	1	30.65	2	30.60	28.80	-1	9,278	-0.01%
2020/08/03	1	30.15	2	29.85	29.70	-1	8,947	-0.01%
2020/07/31	5	29.34	5	29.20	29.35	0	8,858	0.00%
2020/07/30	1	29.50	3	29.12	29.55	-2	8,845	-0.02%
2020/07/29	0	0.00	1	28.15	28.40	-1	8,775	-0.01%
2020/07/28	8	28.57	1	29.05	27.40	7	8,775	0.08%
2020/07/27	1	27.80	1	28.55	28.55	0	8,632	0.00%
2020/07/24	1	28.15	8	28.02	27.95	-7	8,703	-0.08%
2020/07/23	1	28.70	1	28.45	28.55	0	8,690	0.00%
2020/07/22	0	0.00	3	28.38	28.45	-3	8,692	-0.03%
2020/07/21	2	27.50	3	27.78	27.85	-1	8,790	-0.01%
2020/07/20	1	26.45	1	26.50	26.90	0	9,037	0.00%
2020/07/17	3	27.78	3	27.12	27.05	0	9,148	0.00%
2020/07/16	3	27.85	2	28.03	28.05	1	9,131	0.01%
2020/07/15	4	28.80	9	28.85	28.65	-5	9,100	-0.05%
2020/07/14	4	29.73	5	30.06	29.35	-1	9,016	-0.01%
2020/07/13	0	0.00	3	29.98	30.15	-3	8,848	-0.03%
2020/07/10	31	29.71	28	29.05	28.95	3	8,720	0.03%
2020/07/09	29	29.63	29	29.64	29.70	0	8,548	0.00%
2020/07/08	6	29.41	14	29.64	29.45	-8	8,462	-0.09%
2020/07/07	6	29.57	5	29.20	29.15	1	8,344	0.01%
2020/07/06	5	29.12	2	29.05	29.20	3	8,298	0.04%
2020/07/03	20	29.15	14	29.48	29.10	6	8,235	0.07%
2020/07/02	13	29.79	13	29.70	29.80	0	8,010	0.00%
2020/07/01	8	28.73	1	28.65	28.50	7	7,748	0.09%
2020/06/30	12	28.31	33	28.29	28.30	-21	7,703	-0.27%
2020/06/29	5	28.46	0	0.00	27.85	5	7,753	0.06%
2020/06/24	5	28.50	5	29.02	29.20	0	7,613	0.00%
2020/06/23	6	28.79	0	0.00	28.15	6	7,535	0.08%
2020/06/22	12	28.69	17	28.62	28.60	-5	7,503	-0.07%
2020/06/19	8	29.39	1	29.00	28.30	7	7,478	0.09%
2020/06/18	0	0.00	11	28.80	28.80	-11	7,303	-0.15%
2020/06/17	11	28.54	0	0.00	28.60	11	7,261	0.15%
2020/06/16	3	28.55	6	28.78	28.35	-3	7,218	-0.04%
2020/06/15	2	28.25	1	28.05	28.05	1	7,204	0.01%
2020/06/12	10	29.08	1	28.55	29.65	9	7,134	0.13%
2020/06/11	20	30.04	10	29.27	29.20	10	7,085	0.14%
2020/06/10	9	29.64	12.4	29.57	30.00	-3.4	6,942	-0.05%
2020/06/09	3	28.30	20	28.35	28.30	-17	6,772	-0.25%
2020/06/08	34	30.09	12	29.78	29.10	22	6,677	0.33%
2020/06/04	11	29.00	14	29.53	29.30	-3	6,172	-0.05%
2020/06/03	27	28.36	31	28.59	28.95	-4	5,701	-0.07%
2020/06/02	2	26.00	7	26.30	27.00	-5	4,644	-0.11%
2020/05/26	2	24.25	0	0.00	24.15	2	4,214	0.05%
2020/05/21	3	24.32	0	0.00	24.60	3	4,164	0.07%
2020/05/20	0	0.00	2	24.10	24.05	-2	4,110	-0.05%
2020/05/19	2	23.28	9	23.65	23.80	-7	4,052	-0.17%
2020/05/18	2	22.60	0	0.00	23.00	2	3,999	0.05%
2020/05/15	5	23.08	4	23.20	23.25	1	3,969	0.03%
2020/05/14	3	24.07	1	24.65	24.20	2	3,846	0.05%
2020/05/13	2	24.65	0	0.00	25.00	2	3,803	0.05%
2020/05/12	3	25.10	1	25.75	25.10	2	3,793	0.05%
2020/05/11	1	25.80	2	25.30	25.55	-1	3,765	-0.03%
2020/05/08	4	25.00	2	24.98	24.90	2	3,709	0.05%
2020/05/07	50	24.92	50	24.98	24.95	0	3,674	0.00%
2020/05/06	23	24.93	24	25.19	25.05	-1	3,624	-0.03%
2020/05/05	43	24.81	39	24.98	25.40	4	3,573	0.11%
2020/05/04	3	24.13	2	24.38	24.40	1	3,499	0.03%
2020/04/30	5	24.55	1	24.50	24.55	4	3,499	0.11%
2020/04/29	3	24.52	3	24.80	24.40	0	3,496	0.00%
2020/04/28	1	23.85	0	0.00	24.15	1	3,405	0.03%
2020/04/27	0	0.00	2	23.65	23.85	-2	3,390	-0.06%
2020/04/23	5	24.40	7	24.29	24.05	-2	3,179	-0.06%
2020/04/22	18	23.03	32	22.63	23.20	-14	2,893	-0.48%
2020/04/21	10	21.58	1	21.45	21.45	9	2,794	0.32%
2020/04/14	1	20.45	1	20.85	20.95	0	2,702	0.00%
2020/04/13	0	0.00	1	20.50	20.25	-1	2,701	-0.04%
2020/04/10	1	19.80	3	20.07	20.20	-2	2,706	-0.07%
2020/04/09	1	20.25	2	20.50	20.00	-1	2,796	-0.04%
2020/04/08	2	19.60	3	19.85	20.10	-1	2,779	-0.04%
2020/04/07	0	0.00	1	19.45	19.40	-1	2,750	-0.04%
2020/04/06	3	19.03	0	0.00	19.05	3	2,747	0.11%
2020/03/31	16	19.32	16	19.43	19.15	0	2,982	0.00%
2020/03/30	2	17.55	2	18.33	18.45	0	2,957	0.00%
2020/03/26	1	18.60	0	0.00	18.20	1	2,953	0.03%
2020/03/25	0	0.00	1	18.20	18.25	-1	3,134	-0.03%
2020/03/24	1	16.55	0	0.00	16.60	1	3,084	0.03%
2020/03/20	2	14.68	6	14.97	15.05	-4	3,060	-0.13%
2020/03/19	1	13.75	7	13.83	13.70	-6	3,048	-0.20%
2020/03/18	0	0.00	2	16.28	15.20	-2	2,956	-0.07%
2020/03/17	3	16.62	0	0.00	16.15	3	2,896	0.10%
2020/03/16	3	19.62	4	19.74	17.90	-1	2,799	-0.04%
2020/03/13	11.3	19.53	0	0.00	19.85	11.3	2,724	0.41%
2020/03/12	2	22.55	1	22.15	21.65	1	2,651	0.04%
2020/03/11	4	24.30	0	0.00	23.95	4	2,615	0.15%
2020/03/10	3	23.77	6	24.18	24.75	-3	2,605	-0.12%
2020/03/09	4	24.60	0	0.00	24.05	4	2,601	0.15%
2020/03/06	0	0.00	1	25.45	25.40	-1	2,586	-0.04%
2020/03/05	2	25.85	2	25.95	25.70	0	2,633	0.00%
2020/03/04	1	25.45	1	25.45	25.65	0	2,653	0.00%
2020/03/03	0	0.00	1	25.10	25.10	-1	2,651	-0.04%
2020/03/02	2	23.75	2	24.30	24.50	0	2,640	0.00%
2020/02/27	3	24.87	0	0.00	24.30	3	2,625	0.11%
2020/02/26	0	0.00	8	25.44	25.60	-8	2,597	-0.31%
2020/02/25	1	24.95	0	0.00	24.95	1	2,566	0.04%
2020/02/24	2	24.90	0	0.00	24.90	2	2,563	0.08%
2020/02/21	0	0.00	1	25.10	25.15	-1	2,555	-0.04%
2020/02/20	1	25.45	0	0.00	25.10	1	2,554	0.04%
2020/02/14	0	0.00	2	24.75	24.75	-2	2,558	-0.08%
2020/02/13	0	0.00	1	25.10	24.65	-1	2,571	-0.04%
2020/02/11	1	24.55	0	0.00	24.50	1	2,553	0.04%
2020/02/10	0	0.00	1	24.25	24.15	-1	2,540	-0.04%
2020/02/06	1	23.85	0	0.00	24.25	1	2,544	0.04%
2020/02/05	0.1	23.25	0	0.00	23.25	0.1	2,533	0.00%
2020/02/04	3	22.47	3	22.75	23.15	0	2,556	0.00%
2020/02/03	4.1	22.10	0	0.00	22.20	4.1	2,673	0.15%
2020/01/30	2	25.10	0	0.00	24.65	2	2,631	0.08%
2020/01/16	1	27.60	0	0.00	27.80	1	2,616	0.04%
2020/01/15	0	0.00	1	27.75	27.85	-1	2,687	-0.04%
2020/01/14	2	27.20	2	27.10	27.10	0	2,655	0.00%
2020/01/13	0.2	26.85	1	26.95	26.95	-0.8	2,650	-0.03%
2020/01/08	4	26.91	4	26.69	26.55	0	2,780	0.00%
2020/01/07	4	28.33	4	27.50	27.50	0	2,827	0.00%
2020/01/06	4	28.35	5	28.28	28.25	-1	2,859	-0.03%
2020/01/03	2	28.50	3	27.88	28.25	-1	2,842	-0.04%
2020/01/02	2	27.95	2	27.80	27.80	0	2,762	0.00%
2019/12/31	4	27.81	3	27.70	27.70	1	2,787	0.04%
2019/12/30	0	0.00	1	28.05	28.00	-1	2,797	-0.04%
2019/12/27	5	28.35	3	28.48	28.35	2	2,757	0.07%
2019/12/26	133	28.21	11	28.17	28.30	122	2,692	4.53%	大買/鉅額交易
2019/12/25	10	27.18	12	27.48	27.80	-2	2,500	-0.08%
2019/12/24	4	26.78	5	26.61	26.55	-1	2,413	-0.04%
2019/12/23	8	27.04	6	26.87	26.90	2	2,423	0.08%
2019/12/20	3	28.00	3	27.80	27.50	0	2,391	0.00%
2019/12/16	0	0.00	5	26.40	26.50	-5	2,290	-0.22%
2019/12/11	0	0.00	1	25.75	25.85	-1	2,724	-0.04%
2019/12/09	5	25.95	0	0.00	25.85	5	2,870	0.17%
2019/12/05	2	25.98	0	0.00	25.90	2	3,217	0.06%
2019/12/04	1	26.10	1	25.95	25.90	0	3,421	0.00%
2019/12/03	1	25.50	0	0.00	25.35	1	3,454	0.03%
2019/12/02	5	25.45	5	25.60	25.35	0	3,517	0.00%
2019/11/26	1	27.25	0	0.00	27.10	1	3,792	0.03%
2019/11/20	0	0.00	3	26.90	26.85	-3	4,079	-0.07%
2019/11/11	1	26.90	0	0.00	26.90	1	4,505	0.02%
2019/11/04	3	27.85	0	0.00	27.80	3	4,603	0.07%
2019/11/01	1	28.40	5	28.40	28.15	-4	4,607	-0.09%
2019/10/31	2	29.05	0	0.00	28.70	2	4,584	0.04%
2019/10/28	0	0.00	0.7	28.30	28.35	-0.7	4,594	-0.02%
2019/10/25	1.1	28.62	0	0.00	28.35	1.1	4,620	0.02%
2019/10/23	0	0.00	3	29.15	29.05	-3	4,657	-0.06%
2019/10/17	5	28.35	0	0.00	28.35	5	4,729	0.11%
2019/10/16	3	28.50	0	0.00	28.70	3	4,749	0.06%
2019/10/15	0	0.00	2	28.23	28.30	-2	4,662	-0.04%
2019/10/14	1.5	27.45	7	27.15	27.45	-5.5	4,644	-0.12%
2019/10/09	5	27.10	3	26.60	27.00	2	4,911	0.04%
2019/10/08	0	0.00	1	27.15	26.85	-1	5,187	-0.02%
2019/10/04	2	27.70	0	0.00	27.65	2	5,404	0.04%
2019/10/02	2	28.25	0	0.00	28.45	2	5,517	0.04%
2019/10/01	1.2	28.98	0	0.00	28.90	1.2	5,508	0.02%
2019/09/27	3	29.47	0	0.00	29.15	3	5,527	0.05%
2019/09/26	2	30.20	2	30.45	30.05	0	5,525	0.00%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	0.5	30.35	1.9	30.43	30.35	-1.4	5,547	-0.03%
2019/09/12	2	27.75	0	0.00	27.95	2	5,555	0.04%
2019/09/11	1	28.10	0	0.00	27.65	1	5,550	0.02%
2019/09/10	1	28.45	0	0.00	28.35	1	5,526	0.02%
2019/09/09	1	28.40	1	28.75	28.20	0	5,567	0.00%
2019/09/06	7	29.14	10	29.88	28.60	-3	5,543	-0.05%
2019/09/05	0	0.00	1	28.75	28.50	-1	5,199	-0.02%
2019/09/04	1	28.65	0	0.00	28.70	1	5,121	0.02%
2019/09/03	3	28.47	0	0.00	28.90	3	5,107	0.06%
2019/09/02	7	28.62	14	28.57	29.00	-7	4,945	-0.14%
2019/08/30	5	27.36	5	28.40	27.35	0	4,867	0.00%
2019/08/29	0	0.00	1	27.95	27.95	-1	4,679	-0.02%
2019/08/28	3	27.75	0	0.00	27.70	3	4,637	0.06%
2019/08/27	0	0.00	4	27.64	27.70	-4	4,575	-0.09%
2019/08/26	0	0.00	6	27.00	26.90	-6	4,495	-0.13%
2019/08/23	5	27.68	17	27.45	27.45	-12	4,454	-0.27%
2019/08/20	0	0.00	4	26.63	26.50	-4	4,192	-0.10%
2019/08/19	0	0.00	1	26.20	26.25	-1	4,110	-0.02%
2019/08/15	1	25.85	2	26.15	26.15	-1	3,992	-0.03%
2019/08/14	2	25.85	0	0.00	25.70	2	3,939	0.05%
2019/08/13	9	25.95	1	25.90	25.75	8	3,863	0.21%
2019/08/12	16	24.78	7	25.26	25.95	9	3,757	0.24%
2019/08/08	1	23.95	0	0.00	24.00	1	3,658	0.03%
2019/08/07	0	0.00	15	23.78	23.60	-15	3,702	-0.41%
2019/08/06	6	23.29	2	23.53	24.00	4	3,791	0.11%
2019/08/05	2	23.88	0	0.00	23.70	2	3,887	0.05%
2019/08/02	3	24.62	0	0.00	24.50	3	3,916	0.08%
2019/08/01	3	25.37	0	0.00	25.35	3	3,965	0.08%
2019/07/31	1	25.50	0	0.00	25.75	1	3,999	0.03%
2019/07/30	6	25.73	0	0.00	25.65	6	4,010	0.15%
2019/07/26	4	26.79	1	27.05	26.75	3	4,037	0.07%
2019/07/24	1	26.65	1	26.60	26.65	0	3,979	0.00%
2019/07/23	1	25.95	0	0.00	25.95	1	3,926	0.03%
2019/07/19	0	0.00	1	25.90	25.90	-1	3,971	-0.03%
2019/07/18	0	0.00	2	26.15	25.65	-2	3,996	-0.05%
2019/07/16	3	26.97	0	0.00	26.70	3	4,076	0.07%
2019/07/15	0	0.00	70	26.48	26.50	-70	4,108	-1.70%
2019/07/12	3	27.10	0	0.00	27.05	3	4,299	0.07%
2019/07/11	3	27.10	0	0.00	26.80	3	4,408	0.07%
2019/07/10	1	27.00	2	26.98	27.20	-1	4,515	-0.02%
2019/07/08	30	27.65	30	27.66	27.45	0	5,160	0.00%
2019/07/05	2	26.78	3	27.22	27.00	-1	5,857	-0.02%
2019/07/04	0	0.00	3	26.40	26.75	-3	5,700	-0.05%
2019/07/03	2	25.73	1	25.20	25.20	1	5,573	0.02%
2019/06/28	1	25.35	0	0.00	25.30	1	5,626	0.02%
2019/06/27	1	25.35	0	0.00	25.35	1	5,719	0.02%
2019/06/26	0	0.00	2	25.50	25.50	-2	5,737	-0.03%
2019/06/25	2	25.23	0	0.00	25.10	2	5,787	0.03%
2019/06/17	0	0.00	1	26.10	25.90	-1	6,100	-0.02%
2019/06/12	0	0.00	1	25.35	25.00	-1	6,351	-0.02%
2019/06/10	0	0.00	1	24.85	25.25	-1	6,416	-0.02%
2019/06/06	1	25.10	2	24.85	24.50	-1	6,437	-0.02%
2019/06/04	2	24.30	0	0.00	24.25	2	6,454	0.03%
2019/05/23	0	0.00	4	24.05	24.00	-4	6,905	-0.06%
2019/05/15	1	25.00	0	0.00	25.05	1	7,709	0.01%
2019/05/14	4	23.75	8	23.81	24.55	-4	8,016	-0.05%
2019/05/13	23	23.43	2	23.68	23.30	21	8,253	0.25%
2019/05/10	2	25.35	0	0.00	25.05	2	8,743	0.02%
2019/05/09	2	25.93	0	0.00	25.50	2	8,772	0.02%
2019/05/06	4	26.36	0	0.00	26.30	4	8,994	0.04%
2019/05/03	1	27.55	0	0.00	27.60	1	9,300	0.01%
2019/05/02	1	27.35	0	0.00	27.35	1	9,345	0.01%
2019/04/26	0	0.00	2	27.55	27.30	-2	9,797	-0.02%
2019/04/25	56	28.10	0	0.00	28.10	56	10,130	0.55%
2019/04/22	0	0.00	1	29.00	28.80	-1	10,535	-0.01%
2019/04/19	0	0.00	3	28.80	28.90	-3	10,523	-0.03%
2019/04/18	6	28.80	2	28.78	28.65	4	10,517	0.04%
2019/04/17	2	30.18	1	29.95	29.85	1	10,458	0.01%
2019/04/16	5	29.65	7	29.50	30.15	-2	10,576	-0.02%
2019/04/15	8	29.71	0	0.00	29.25	8	10,637	0.08%
2019/04/12	6	29.28	3	30.65	29.05	3	10,596	0.03%
2019/04/11	4	30.78	13	30.48	30.70	-9	10,145	-0.09%
2019/04/10	0	0.00	2	28.20	28.55	-2	9,180	-0.02%
2019/04/09	1	28.15	0	0.00	27.85	1	9,094	0.01%
2019/04/08	1	27.90	1	27.70	27.50	0	9,061	0.00%
2019/04/03	1	27.70	5	27.90	27.60	-4	9,079	-0.04%
2019/04/02	5	27.35	2	27.15	27.25	3	9,083	0.03%
2019/04/01	0	0.00	1	27.45	27.30	-1	9,101	-0.01%
2019/03/28	1	26.85	0	0.00	26.65	1	9,332	0.01%
2019/03/27	1	26.50	0	0.00	26.90	1	9,489	0.01%
2019/03/26	5	26.10	5	26.30	26.05	0	9,577	0.00%
2019/03/25	0	0.00	1	25.95	26.10	-1	9,814	-0.01%
2019/03/21	2	27.55	4	27.48	27.55	-2	10,038	-0.02%
2019/03/19	1	26.60	1	26.85	26.70	0	10,914	0.00%
2019/03/18	5	26.17	2	26.10	26.25	3	10,916	0.03%
2019/03/13	3	28.00	0	0.00	28.00	3	11,142	0.03%
2019/03/12	1	28.05	0	0.00	27.70	1	11,336	0.01%
2019/03/11	6	27.38	5	27.50	27.50	1	11,605	0.01%
2019/03/04	3	29.30	0	0.00	29.30	3	13,904	0.02%
2019/02/27	0	0.00	1	28.80	28.75	-1	13,919	-0.01%
2019/02/26	3	29.92	1	29.45	29.45	2	13,911	0.01%
2019/02/25	1	30.35	1	30.25	30.25	0	13,990	0.00%
2019/02/22	0	0.00	3	30.50	30.10	-3	14,172	-0.02%
2019/02/20	4	30.26	1	30.50	30.15	3	14,199	0.02%
2019/02/19	0	0.00	1	30.60	30.15	-1	14,224	-0.01%
2019/02/18	14	30.38	17	29.99	29.95	-3	14,215	-0.02%
2019/02/15	3	31.40	2	32.38	31.00	1	14,082	0.01%
2019/02/14	2	31.35	9	31.63	31.25	-7	13,848	-0.05%
2019/02/13	6	31.52	2	31.73	31.35	4	13,838	0.03%
2019/02/12	16	31.09	11	31.30	31.30	5	13,648	0.04%
2019/02/11	4	30.68	11	30.85	31.15	-7	13,564	-0.05%
2019/01/30	1	28.55	1	28.60	28.55	0	13,213	0.00%
2019/01/29	3	28.65	0	0.00	28.90	3	13,385	0.02%
2019/01/28	2	29.45	3	29.22	29.00	-1	13,834	-0.01%
2019/01/25	0	0.00	2	28.75	28.75	-2	14,039	-0.01%
2019/01/24	62	29.17	2	29.28	28.40	60	14,141	0.42%
2019/01/23	1	28.15	2	28.33	28.25	-1	13,989	-0.01%
2019/01/22	0	0.00	1	28.45	28.10	-1	14,086	-0.01%
2019/01/21	2	29.15	1	29.50	28.80	1	13,979	0.01%
2019/01/18	0	0.00	1	29.05	29.05	-1	13,906	-0.01%
2019/01/17	4	28.80	0	0.00	28.40	4	13,893	0.03%
2019/01/16	1	27.95	8	27.93	28.95	-7	13,553	-0.05%
2019/01/15	2	27.75	22	27.15	27.05	-20	13,306	-0.15%
2019/01/10	42	26.62	80	26.51	26.85	-38	13,196	-0.29%
2019/01/09	2	27.18	0	0.00	26.40	2	13,169	0.02%
2019/01/08	2.1	26.94	2	27.10	26.75	0.1	13,080	0.00%
2019/01/07	1	26.30	6	26.00	26.85	-5	12,900	-0.04%
2019/01/04	3	24.33	3	24.37	24.45	0	12,832	0.00%
2019/01/03	1	26.25	0	0.00	25.45	1	12,756	0.01%
2019/01/02	1	26.05	1	25.85	25.70	0	12,860	0.00%
2018/12/28	0.1	25.40	0	0.00	25.45	0.1	12,985	0.00%
2018/12/27	2	25.80	0	0.00	25.45	2	13,109	0.02%
2018/12/26	0	0.00	11	25.66	24.95	-11	13,064	-0.08%
2018/12/25	8	25.60	5	25.70	25.60	3	13,032	0.02%
2018/12/22	2	26.45	0	0.00	26.25	2	13,007	0.02%
2018/12/21	0	0.00	4	26.60	26.95	-4	13,020	-0.03%
2018/12/20	7	25.62	61	25.21	25.65	-54	12,743	-0.42%
2018/12/19	2	25.90	0	0.00	25.45	2	12,634	0.02%
2018/12/18	6	26.21	6	26.38	26.00	0	12,559	0.00%
2018/12/17	6	27.42	8	27.39	27.25	-2	12,402	-0.02%
2018/12/14	5	27.78	8	27.68	27.70	-3	12,378	-0.02%
2018/12/13	78	29.69	13	29.92	28.80	65	12,204	0.53%
2018/12/12	10	28.80	12	29.64	29.70	-2	11,430	-0.02%
2018/12/10	2	26.98	1	26.35	26.70	1	11,295	0.01%
2018/12/07	1	28.30	0	0.00	28.10	1	11,245	0.01%
2018/12/06	21	29.40	20	30.50	27.55	1	11,175	0.01%
2018/12/05	3	30.28	2	30.40	30.25	1	10,997	0.01%
2018/12/04	6	31.46	20	31.49	31.50	-14	10,949	-0.13%
2018/12/03	41	32.06	6	31.65	31.90	35	10,750	0.33%
2018/11/30	19	30.33	27	29.86	31.25	-8	10,080	-0.08%
2018/11/29	2	27.38	14	28.00	28.45	-12	9,212	-0.13%
2018/11/28	20	24.95	3	25.42	25.90	17	8,915	0.19%
2018/11/27	0	0.00	1	24.45	24.80	-1	8,751	-0.01%
2018/11/26	5	23.82	4	23.80	23.75	1	8,657	0.01%
2018/11/23	9	23.68	2	23.50	23.45	7	8,811	0.08%
2018/11/22	8	25.21	4	25.43	24.25	4	9,015	0.04%
2018/11/21	5	25.89	2	26.15	25.55	3	8,951	0.03%
2018/11/20	2	25.45	2	25.68	25.75	0	8,885	0.00%
2018/11/19	1	25.30	8	25.46	25.65	-7	8,898	-0.08%
2018/11/16	0	0.00	1	24.60	24.60	-1	9,020	-0.01%
2018/11/15	0	0.00	5	24.45	24.45	-5	9,163	-0.05%
2018/11/13	1	23.40	0	0.00	24.15	1	9,201	0.01%
2018/11/12	0	0.00	2	24.00	24.10	-2	9,232	-0.02%
2018/11/09	6	23.47	1	24.25	23.80	5	9,218	0.05%
2018/11/08	12	25.19	0	0.00	24.65	12	9,232	0.13%
2018/11/07	1	24.80	8	25.65	25.80	-7	9,204	-0.08%
2018/11/06	13	24.79	5	26.05	24.30	8	9,220	0.09%
2018/11/05	11	26.29	2	26.20	25.75	9	9,225	0.10%
2018/11/02	0	0.00	10	25.54	26.00	-10	8,734	-0.11%
2018/11/01	6	23.82	7	23.50	23.65	-1	8,434	-0.01%
2018/10/31	0	0.00	4	22.00	22.25	-4	8,304	-0.05%
2018/10/30	5	20.76	4	20.95	21.00	1	8,139	0.01%
2018/10/26	9	20.39	8	21.10	20.30	1	8,223	0.01%
2018/10/25	16	21.19	2	20.75	20.75	14	8,232	0.17%
2018/10/24	7	23.29	7	23.20	23.05	0	8,230	0.00%
2018/10/23	2	23.35	0	0.00	23.00	2	8,421	0.02%
2018/10/22	0	0.00	3	23.97	23.90	-3	8,524	-0.04%
2018/10/19	3	23.30	10	23.25	23.25	-7	8,669	-0.08%
2018/10/17	2	24.85	0	0.00	24.25	2	8,960	0.02%
2018/10/16	6	24.88	0	0.00	24.50	6	9,063	0.07%
2018/10/15	8	24.34	3	24.48	24.75	5	9,181	0.05%
2018/10/12	3	23.88	10	24.03	24.05	-7	9,501	-0.07%
2018/10/11	10	23.20	3	23.32	23.05	7	9,716	0.07%
2018/10/09	12	26.23	20	24.90	25.60	-8	9,883	-0.08%
2018/10/08	25	27.32	14	28.56	26.30	11	9,900	0.11%
2018/10/05	12	28.72	16	29.50	28.60	-4	9,810	-0.04%
2018/10/03	10	32.65	10	33.11	32.05	0	9,966	0.00%
2018/10/02	0	0.00	1	33.60	33.40	-1	10,174	-0.01%
2018/10/01	6	33.18	5	32.65	33.00	1	10,261	0.01%
2018/09/28	11	32.65	0.2	32.55	32.35	10.8	10,444	0.10%
2018/09/26	5	34.00	1	34.00	33.65	4	10,919	0.04%
2018/09/25	0	0.00	3	34.03	33.95	-3	11,420	-0.03%
2018/09/21	4	32.60	4	32.45	32.85	0	11,721	0.00%
2018/09/20	4	32.43	3	31.85	31.60	1	11,692	0.01%
2018/09/19	2	33.50	1	33.65	33.20	1	11,730	0.01%
2018/09/18	2	33.20	1	33.40	33.20	1	11,875	0.01%
2018/09/14	4	34.75	13	34.76	34.65	-9	12,053	-0.07%
2018/09/12	1	34.00	1	34.15	33.95	0	12,365	0.00%
2018/09/11	2	33.40	11	33.45	34.10	-9	12,775	-0.07%
2018/09/10	13	33.62	1	33.50	33.50	12	12,938	0.09%
2018/09/07	0	0.00	1	36.80	37.20	-1	13,031	-0.01%
2018/09/06	2	38.73	0	0.00	38.20	2	13,277	0.02%
2018/09/03	1	40.80	1	38.55	38.80	0	14,395	0.00%
2018/08/31	2.2	41.54	5	41.42	41.65	-2.8	14,562	-0.02%
2018/08/30	22	41.88	24	41.72	41.85	-2	14,713	-0.01%
2018/08/29	3	41.03	6	40.40	40.90	-3	14,755	-0.02%
2018/08/28	1	39.00	0	0.00	39.00	1	14,992	0.01%
2018/08/27	0	0.00	3	39.10	39.60	-3	15,665	-0.02%
2018/08/24	3	37.08	4	37.74	38.35	-1	16,260	-0.01%
2018/08/23	16	39.37	10	39.15	37.90	6	16,866	0.04%
2018/08/22	67	38.80	60	38.92	39.20	7	17,355	0.04%
2018/08/21	10	36.45	13	36.88	37.20	-3	17,414	-0.02%
2018/08/20	2	35.80	1	36.30	36.05	1	17,824	0.01%
2018/08/17	3	38.00	4	38.28	37.05	-1	18,015	-0.01%
2018/08/16	1	36.15	1	36.90	37.80	0	18,146	0.00%
2018/08/15	29	37.57	15	37.75	37.40	14	18,284	0.08%
2018/08/14	10	37.47	11	37.77	39.20	-1	18,368	-0.01%
2018/08/13	2	37.10	0	0.00	37.45	2	18,516	0.01%
2018/08/10	6	42.43	13	41.19	41.00	-7	18,671	-0.04%
2018/08/07	2	45.13	3	45.35	45.30	-1	19,748	-0.01%
2018/08/06	2	44.70	0	0.00	44.50	2	19,966	0.01%
2018/08/03	5	44.76	6	44.04	45.10	-1	20,087	0.00%
2018/08/02	3	44.35	1	44.55	43.25	2	20,151	0.01%
2018/08/01	6	46.79	2	46.88	46.35	4	20,139	0.02%
2018/07/31	1	47.30	0	0.00	47.00	1	20,239	0.00%
2018/07/30	2	49.45	0	0.00	46.45	2	20,574	0.01%
2018/07/27	2	48.60	4	48.44	48.65	-2	20,620	-0.01%
2018/07/26	5	47.10	3	47.82	47.65	2	20,598	0.01%
2018/07/25	4	45.68	10	46.87	47.10	-6	20,590	-0.03%
2018/07/24	2	44.00	0	0.00	44.95	2	20,477	0.01%
2018/07/20	3	45.80	0	0.00	43.50	3	20,453	0.01%
2018/07/19	9	46.22	8	45.58	44.80	1	20,503	0.00%
2018/07/18	3	48.82	1.3	49.08	45.85	1.7	20,485	0.01%
2018/07/17	5	51.30	4	51.10	50.90	1	20,276	0.00%
2018/07/16	14	51.43	41	50.02	49.65	-27	20,265	-0.13%
2018/07/13	18	52.64	2	52.80	52.00	16	20,283	0.08%
2018/07/12	14	51.81	13	52.22	52.60	1	20,531	0.00%
2018/07/11	2	52.35	4	52.98	51.80	-2	20,832	-0.01%
2018/07/10	2	52.35	0	0.00	52.40	2	20,859	0.01%
2018/07/09	0	0.00	1	54.50	54.00	-1	20,861	0.00%
2018/07/06	2.3	54.11	10	54.33	55.50	-7.7	20,896	-0.04%
2018/07/05	4	57.90	3	58.87	57.90	1	20,969	0.00%
2018/07/04	11	60.31	8	61.01	59.30	3	20,875	0.01%
2018/07/03	6	61.57	8	62.13	61.50	-2	20,903	-0.01%
2018/07/02	0	0.00	17	59.98	59.30	-17	20,719	-0.08%
2018/06/29	1	56.80	2	57.40	57.00	-1	20,522	0.00%
2018/06/28	220	56.65	2	57.80	55.80	218	20,679	1.05%	大買/鉅額交易
2018/06/27	1	58.70	1	59.10	57.60	0	21,421	0.00%
2018/06/26	1	57.30	4	57.08	57.60	-3	21,661	-0.01%
2018/06/25	12	58.34	8	58.46	56.70	4	22,331	0.02%
2018/06/22	7	58.40	8	59.26	58.40	-1	22,758	0.00%
2018/06/21	17	58.42	14	58.19	57.80	3	22,747	0.01%
2018/06/20	19	58.70	13	58.18	57.60	6	22,667	0.03%
2018/06/19	6	58.38	14	57.21	57.00	-8	22,460	-0.04%
2018/06/15	31	60.86	13	60.98	59.50	18	22,427	0.08%
2018/06/14	7	59.70	9	60.40	59.60	-2	22,244	-0.01%
2018/06/13	26	62.06	9	61.99	58.70	17	21,992	0.08%
2018/06/12	21	61.68	19	62.57	65.10	2	21,603	0.01%
2018/06/11	17	60.30	5	60.98	60.00	12	21,153	0.06%
2018/06/08	3	61.30	2	61.80	59.60	1	21,069	0.00%
2018/06/07	3	60.67	2	60.00	59.80	1	20,875	0.00%
2018/06/06	94	61.79	8	62.01	60.60	86	20,827	0.41%
2018/06/05	51	62.02	30	62.97	60.60	21	21,042	0.10%
2018/06/04	20	67.59	17	66.95	64.40	3	20,988	0.01%
2018/06/01	12	63.73	142	65.96	66.60	-130	20,470	-0.64%	大賣/鉅額交易
2018/05/31	11	63.30	3	62.00	60.60	8	19,774	0.04%
2018/05/30	1	61.70	236	58.79	61.20	-235	19,175	-1.23%	大賣/鉅額交易
2018/05/29	2	56.80	4	57.48	57.20	-2	18,789	-0.01%
2018/05/28	7	56.96	3	58.10	56.70	4	18,734	0.02%
2018/05/25	3	51.53	2	53.80	53.80	1	18,330	0.01%
2018/05/24	1	51.50	0	0.00	51.80	1	18,130	0.01%
2018/05/23	11	50.88	4	50.11	50.10	7	18,104	0.04%
2018/05/22	3	51.67	1	51.00	50.70	2	17,897	0.01%
2018/05/21	3	51.47	1	52.20	50.60	2	17,741	0.01%
2018/05/18	18	53.75	7	56.10	52.10	11	17,470	0.06%
2018/05/17	2	57.20	2	58.65	57.30	0	17,203	0.00%
2018/05/16	20	59.63	19	59.98	58.20	1	17,002	0.01%
2018/05/15	12	57.90	5	58.98	59.10	7	16,351	0.04%
2018/05/14	2	52.90	3	52.43	53.80	-1	16,107	-0.01%
2018/05/11	9	52.64	12	51.36	50.60	-3	15,878	-0.02%
2018/05/10	7	53.33	2	52.70	52.60	5	15,750	0.03%
2018/05/09	0	0.00	2	51.55	51.10	-2	15,652	-0.01%
2018/05/08	4	52.63	4	53.50	51.60	0	15,544	0.00%
2018/05/07	6	53.82	10	53.38	54.00	-4	15,424	-0.03%
2018/05/04	4	48.88	6	50.18	51.00	-2	15,013	-0.01%
2018/05/03	3	48.37	4	48.21	48.50	-1	14,859	-0.01%
2018/05/02	2	49.23	3	48.62	48.10	-1	15,094	-0.01%
2018/04/30	46	50.18	46	50.25	50.50	0	15,025	0.00%
2018/04/27	1	47.50	0	0.00	48.65	1	15,052	0.01%
2018/04/26	0	0.00	1	47.80	47.80	-1	15,154	-0.01%
2018/04/25	11	48.31	17	47.44	46.90	-6	15,449	-0.04%
2018/04/24	17	48.04	18	45.49	47.75	-1	15,601	-0.01%
2018/04/20	16	50.33	5	50.96	50.00	11	16,131	0.07%
2018/04/19	8	49.09	9	49.41	49.90	-1	16,878	-0.01%
2018/04/18	6	49.21	11	48.84	49.05	-5	16,811	-0.03%
2018/04/17	21	48.38	20	48.52	47.55	1	16,604	0.01%
2018/04/16	19	54.67	19	52.94	52.70	0	16,259	0.00%
2018/04/13	13	54.85	8	54.79	54.60	5	16,165	0.03%
2018/04/12	23	56.30	8	55.90	55.90	15	16,055	0.09%
2018/04/11	3	55.60	3	56.80	57.30	0	16,235	0.00%
2018/04/10	9	54.30	10	52.96	52.40	-1	16,328	-0.01%
2018/04/09	16	55.61	15	54.58	54.00	1	16,599	0.01%
2018/04/03	45	53.66	52	52.30	55.50	-7	16,941	-0.04%
2018/04/02	5	50.36	9	50.73	50.60	-4	16,618	-0.02%
2018/03/31	41	50.08	39	50.44	49.80	2	16,814	0.01%
2018/03/30	119	50.66	114	51.03	49.50	5	16,775	0.03%	大買/大賣/
2018/03/29	52	46.77	20	47.54	48.35	32	15,886	0.20%
2018/03/28	38	46.08	66	46.84	46.50	-28	15,454	-0.18%
2018/03/27	63	46.11	38	45.89	46.40	25	14,681	0.17%
2018/03/26	14	41.60	13	41.88	42.20	1	14,229	0.01%
2018/03/23	1	39.35	0	0.00	39.50	1	14,181	0.01%
2018/03/22	2	41.33	8	42.60	41.00	-6	14,100	-0.04%
2018/03/21	75	41.23	72	41.49	42.00	3	13,843	0.02%
2018/03/16	1	40.20	1	40.35	39.60	0	13,452	0.00%
2018/03/15	2	39.75	0	0.00	39.70	2	13,402	0.01%
2018/03/14	1	39.60	2	40.30	40.30	-1	13,392	-0.01%
2018/03/13	0	0.00	1	39.85	39.85	-1	13,261	-0.01%
2018/03/12	5	40.51	10	40.29	40.20	-5	13,267	-0.04%
2018/03/09	10	41.97	56	42.21	39.40	-46	13,276	-0.35%
2018/03/08	200	39.83	148	39.59	40.65	52	13,007	0.40%	大買/大賣/
2018/03/07	8	38.16	18	38.30	37.80	-10	12,640	-0.08%
2018/03/06	7	38.14	5	38.05	37.75	2	12,779	0.02%
2018/03/02	31	39.96	36	40.04	39.10	-5	13,869	-0.04%
2018/03/01	36	38.89	31	39.15	39.40	5	13,587	0.04%
2018/02/27	1	37.00	6	37.94	37.00	-5	13,458	-0.04%
2018/02/26	0	0.00	1	38.50	37.65	-1	13,563	-0.01%
2018/02/23	9	37.97	4	38.18	37.65	5	13,544	0.04%
2018/02/21	11	35.08	5	35.40	35.50	6	13,554	0.04%
2018/02/08	5	33.80	0	0.00	33.20	5	13,354	0.04%
2018/02/06	5	34.20	0	0.00	32.35	5	13,389	0.04%
2018/02/05	0	0.00	2	34.20	35.80	-2	13,266	-0.02%
2018/02/02	0	0.00	1	36.90	36.30	-1	13,266	-0.01%
2018/02/01	2	36.55	1	36.80	36.60	1	13,289	0.01%
2018/01/31	1	36.45	0	0.00	36.45	1	13,308	0.01%
2018/01/30	1	36.90	1	36.95	36.90	0	13,336	0.00%
2018/01/29	1	38.50	0	0.00	38.25	1	13,305	0.01%
2018/01/26	0	0.00	3	38.32	38.95	-3	13,367	-0.02%
2018/01/25	16	39.88	16	39.12	37.90	0	13,386	0.00%
2018/01/24	2	38.53	18	38.63	38.70	-16	13,297	-0.12%
2018/01/23	5	38.30	5	38.90	38.30	0	13,411	0.00%
2018/01/22	8	39.39	12	39.82	39.40	-4	13,872	-0.03%
2018/01/19	7	39.34	7	39.34	39.90	0	14,166	0.00%
2018/01/18	26	39.68	26	39.16	38.90	0	13,806	0.00%
2018/01/17	16	38.93	4	38.73	39.70	12	13,511	0.09%
2018/01/16	43	38.05	53	38.17	38.55	-10	13,081	-0.08%
2018/01/15	131	36.92	113	37.13	38.10	18	12,653	0.14%	大買/大賣/
2018/01/12	6	35.00	2	35.50	34.65	4	11,733	0.03%
2018/01/10	0	0.00	2	33.30	33.40	-2	11,639	-0.02%
2018/01/09	2	33.95	1	35.00	33.95	1	11,694	0.01%
2018/01/08	2	35.65	1	35.75	34.35	1	11,867	0.01%
2018/01/05	0	0.00	1	35.90	36.15	-1	11,897	-0.01%
2018/01/04	31	35.58	30	35.67	35.30	1	11,835	0.01%
2018/01/03	1	33.40	5	33.27	33.55	-4	11,730	-0.03%
2018/01/02	15	31.91	22	32.31	32.40	-7	11,342	-0.06%