強茂 (2481)-華南永昌-岡山券商分點個股進出

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
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428張
產業
上市半導體類股
1261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-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山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
2024/04/25	2.1	54.95	0	0.00	54.50	2.1	1,270	0.17%
2024/04/24	0	0.00	1	55.00	55.50	-1	1,283	-0.08%
2024/04/23	0	0.00	3	53.63	53.70	-3	1,372	-0.22%
2024/04/22	24	52.98	6	53.30	52.80	18	1,406	1.28%
2024/04/19	11	55.50	5	53.80	53.80	6	1,403	0.43%
2024/04/18	10	56.40	0	0.00	56.80	10	1,389	0.72%
2024/04/17	1	57.20	2	56.70	56.80	-1	1,395	-0.07%
2024/04/16	13	56.88	7.3	55.79	55.80	5.7	1,411	0.40%
2024/04/15	3	58.23	2	58.20	58.30	1	1,390	0.07%
2024/04/12	9	59.26	8	59.40	59.40	1	1,385	0.07%
2024/04/11	14	59.06	7	59.70	59.70	7	1,380	0.51%
2024/04/10	8	59.19	25	59.66	59.70	-17	1,397	-1.22%
2024/04/09	2	59.00	1	59.00	59.20	1	1,436	0.07%
2024/04/08	3	58.70	5	59.02	59.10	-2	1,462	-0.14%
2024/04/03	11	58.06	5	57.80	58.20	6	1,459	0.41%
2024/04/02	0.1	57.80	2	57.20	57.80	-1.9	1,479	-0.13%
2024/04/01	5	57.70	1	57.80	57.80	4	1,497	0.27%
2024/03/29	6	56.82	0	0.00	56.90	6	1,505	0.40%
2024/03/28	3	57.47	2	57.45	57.40	1	1,568	0.06%
2024/03/27	4.2	57.63	9	58.01	57.70	-4.8	1,591	-0.30%
2024/03/26	11	57.12	2	56.60	56.70	9	1,581	0.57%
2024/03/25	1	58.20	0	0.00	57.80	1	1,625	0.06%
2024/03/22	5	57.58	3.3	57.76	57.70	1.7	1,668	0.10%
2024/03/21	9	57.07	8	57.08	57.00	1	1,777	0.06%
2024/03/20	2	56.70	1	56.90	57.10	1	2,165	0.05%
2024/03/19	5	56.60	1	57.10	56.50	4	2,247	0.18%
2024/03/18	12	56.84	1	56.70	56.90	11	2,253	0.49%
2024/03/15	5	57.14	4	57.40	57.10	1	2,284	0.04%
2024/03/14	9.3	57.71	5	58.20	57.60	4.3	2,344	0.19%
2024/03/13	7	58.14	3	59.20	58.40	4	2,361	0.17%
2024/03/12	3	59.47	0	0.00	59.70	3	2,355	0.13%
2024/03/11	9	58.86	0	0.00	59.00	9	2,378	0.38%
2024/03/08	14	59.78	0	0.00	59.20	14	2,410	0.58%
2024/03/07	8	59.96	0	0.00	60.30	8	2,431	0.33%
2024/03/06	1	60.90	3	60.93	60.90	-2	2,561	-0.08%
2024/03/05	10.1	61.12	0	0.00	61.20	10.1	2,838	0.36%
2024/03/04	11.4	61.61	2	61.90	61.50	9.4	2,886	0.33%
2024/03/01	2	62.10	1	62.40	62.00	1	2,874	0.03%
2024/02/29	1	61.60	0	0.00	62.40	1	2,876	0.03%
2024/02/27	1	61.90	0	0.00	62.00	1	2,876	0.03%
2024/02/26	2	62.50	0.1	62.70	62.90	1.9	2,878	0.07%
2024/02/23	11	62.78	0	0.00	62.20	11	2,878	0.38%
2024/02/22	12.1	63.19	0	0.00	63.10	12.1	2,893	0.42%
2024/02/21	3	62.90	0	0.00	63.50	3	2,900	0.10%
2024/02/20	23	63.06	0	0.00	62.90	23	2,896	0.79%
2024/02/19	2	63.95	32	63.97	63.80	-30	2,891	-1.04%
2024/02/16	2	62.75	4	62.85	63.30	-2	2,896	-0.07%
2024/02/15	0	0.00	3	61.90	61.90	-3	2,889	-0.10%
2024/02/05	3	61.10	1	61.20	61.20	2	2,888	0.07%
2024/02/02	2	61.85	2	61.90	61.80	0	2,901	0.00%
2024/02/01	1	61.70	2	61.70	61.70	-1	2,905	-0.03%
2024/01/31	0	0.00	1	62.10	61.90	-1	2,903	-0.03%
2024/01/30	11	62.86	7	63.26	62.50	4	2,888	0.14%
2024/01/29	15	63.40	1	63.40	63.40	14	2,880	0.49%
2024/01/26	2	63.30	0	0.00	63.30	2	2,879	0.07%
2024/01/25	0	0.00	2	63.60	63.50	-2	2,885	-0.07%
2024/01/24	1.1	63.94	0	0.00	63.90	1.1	2,883	0.04%
2024/01/23	2	64.10	3	64.17	64.30	-1	2,899	-0.03%
2024/01/18	0	0.00	20	63.16	62.70	-20	2,899	-0.69%
2024/01/17	21	64.06	12	63.27	63.10	9	2,895	0.31%
2024/01/16	3	63.20	0	0.00	64.80	3	2,802	0.11%
2024/01/15	20	63.50	1	63.90	63.80	19	2,770	0.69%
2024/01/12	0	0.00	4	63.35	63.10	-4	2,793	-0.14%
2024/01/11	2	63.00	2	63.70	63.90	0	2,783	0.00%
2024/01/10	9	62.88	0	0.00	62.90	9	2,804	0.32%
2024/01/09	3	63.97	1	64.10	63.90	2	2,783	0.07%
2024/01/08	6	65.13	0	0.00	64.90	6	2,771	0.22%
2024/01/05	8	65.18	0	0.00	64.70	8	2,770	0.29%
2024/01/04	2	64.95	0	0.00	65.00	2	2,764	0.07%
2024/01/03	6.2	65.19	0	0.00	65.70	6.2	2,741	0.23%
2024/01/02	23	66.78	0	0.00	66.60	23	2,686	0.86%
2023/12/29	1	67.40	0	0.00	67.30	1	2,646	0.04%
2023/12/28	12	67.96	8	67.99	67.80	4	2,629	0.15%
2023/12/27	1	68.60	0	0.00	68.50	1	2,589	0.04%
2023/12/26	5	69.22	2	69.20	69.00	3	2,568	0.12%
2023/12/25	7	69.89	8.1	70.45	69.30	-1.1	2,552	-0.04%
2023/12/22	1	69.80	4.1	69.69	69.60	-3.1	2,486	-0.12%
2023/12/21	0.2	68.75	1.1	68.65	68.60	-0.9	2,460	-0.04%
2023/12/20	1.1	70.14	7	70.04	68.60	-5.9	2,439	-0.24%
2023/12/19	7	68.36	2	68.35	68.50	5	2,392	0.21%
2023/12/18	35	70.41	35	69.56	69.30	0	2,342	0.00%
2023/12/15	48	70.73	43.1	72.22	69.30	5	2,231	0.22%
2023/12/14	2	69.45	6.2	70.17	70.30	-4.2	1,847	-0.23%
2023/12/13	2.1	68.50	0	0.00	68.30	2.1	1,755	0.12%
2023/12/11	0	0.00	3	70.00	69.00	-3	1,776	-0.17%
2023/12/08	2	68.40	2.1	68.69	68.60	-0.1	1,714	-0.01%
2023/12/07	3	67.07	0	0.00	67.10	3	1,699	0.18%
2023/12/06	11.1	67.85	2	67.85	67.90	9.1	1,696	0.54%
2023/12/05	8	68.13	6.1	68.60	68.70	2	1,673	0.12%
2023/12/04	9.1	69.24	22	69.16	68.50	-12.9	1,630	-0.79%
2023/12/01	3.1	70.93	4	70.35	70.20	-0.9	1,573	-0.06%
2023/11/30	23	69.47	81.1	68.93	70.70	-58.1	1,431	-4.06%
2023/11/29	28.1	65.60	20	65.66	65.90	8.1	1,156	0.70%
2023/11/28	1	63.80	0	0.00	63.80	1	1,104	0.09%
2023/11/27	2	63.10	1	63.50	63.00	1	1,117	0.09%
2023/11/24	0	0.00	13	64.22	63.90	-13	1,137	-1.14%
2023/11/22	2	63.60	2	64.00	63.80	0	1,142	0.00%
2023/11/21	11	64.13	8	63.60	63.70	3	1,146	0.26%
2023/11/20	1	62.50	0	0.00	62.90	1	1,139	0.09%
2023/11/17	20	61.90	1	62.10	62.10	19	1,144	1.66%
2023/11/16	0	0.00	2	61.70	61.60	-2	1,148	-0.17%
2023/11/15	0	0.00	7	61.49	61.60	-7	1,156	-0.61%
2023/11/13	1	60.00	0	0.00	59.70	1	1,189	0.08%
2023/11/10	6	60.07	0	0.00	59.90	6	1,207	0.50%
2023/11/09	5	61.18	0	0.00	60.80	5	1,210	0.41%
2023/11/08	0	0.00	1	61.80	62.00	-1	1,248	-0.08%
2023/11/06	1	61.80	5	61.70	62.00	-4	1,393	-0.29%
2023/11/03	13	61.16	6	61.45	61.00	7	1,449	0.48%
2023/11/02	1	60.90	11	61.24	61.30	-10	1,476	-0.68%
2023/10/31	28	59.96	1	61.00	59.60	27	1,525	1.77%
2023/10/27	6	61.70	0	0.00	61.40	6	1,633	0.37%
2023/10/26	2	62.00	1	62.20	62.20	1	1,693	0.06%
2023/10/25	1	63.10	13	63.19	62.90	-12	1,748	-0.69%
2023/10/24	0	0.00	4	62.35	62.10	-4	1,846	-0.22%
2023/10/23	4.5	61.64	3	62.20	61.50	1.5	1,890	0.08%
2023/10/20	14	61.37	4	61.25	61.80	10	1,961	0.51%
2023/10/19	0	0.00	5	62.90	63.00	-5	2,055	-0.24%
2023/10/18	5	62.94	0	0.00	63.20	5	2,129	0.23%
2023/10/17	0	0.00	9	64.20	63.70	-9	2,201	-0.41%
2023/10/16	6	63.57	3	63.30	63.30	3	2,403	0.12%
2023/10/13	0	0.00	2	64.90	64.40	-2	2,994	-0.07%
2023/10/12	4	64.10	0	0.00	64.70	4	3,391	0.12%
2023/10/05	1	64.60	0	0.00	64.80	1	4,607	0.02%
2023/10/04	0	0.00	2	64.00	63.80	-2	5,391	-0.04%
2023/10/03	0	0.00	5	64.70	64.40	-5	5,595	-0.09%
2023/10/02	5	64.60	0	0.00	64.60	5	5,621	0.09%
2023/09/27	0	0.00	0.1	63.60	63.50	-0.1	5,672	0.00%
2023/09/26	0	0.00	3	64.40	64.00	-3	5,682	-0.05%
2023/09/25	3	65.20	0	0.00	65.10	3	5,697	0.05%
2023/09/22	2	63.50	0	0.00	64.50	2	5,702	0.04%
2023/09/21	2	64.50	0	0.00	64.00	2	5,704	0.04%
2023/09/20	6.1	65.08	0.1	65.80	65.00	6	5,714	0.10%
2023/09/19	3	66.30	0	0.00	65.80	3	5,784	0.05%
2023/09/18	2	66.30	3	67.33	67.10	-1	5,793	-0.02%
2023/09/15	2	66.70	0	0.00	66.40	2	5,809	0.03%
2023/09/14	0	0.00	7	66.99	67.20	-7	5,800	-0.12%
2023/09/13	11	65.78	0	0.00	65.80	11	5,789	0.19%
2023/09/12	2	65.90	4	65.70	65.80	-2	5,816	-0.03%
2023/09/11	15	64.88	10	65.80	64.80	5	5,816	0.09%
2023/09/08	5	64.42	2	64.40	64.70	3	5,816	0.05%
2023/09/07	1	64.80	4	65.40	64.70	-3	5,837	-0.05%
2023/09/05	2	66.20	3	65.73	65.80	-1	5,961	-0.02%
2023/09/04	1	64.70	2	65.00	64.90	-1	5,958	-0.02%
2023/09/01	2	64.20	0	0.00	64.30	2	5,963	0.03%
2023/08/31	0	0.00	2	63.85	64.20	-2	5,992	-0.03%
2023/08/30	1	63.50	1	64.00	64.00	0	6,007	0.00%
2023/08/29	2	61.60	4	62.30	62.70	-2	6,070	-0.03%
2023/08/28	18	61.80	16	61.79	61.60	2	6,075	0.03%
2023/08/25	3	62.10	3	62.33	62.20	0	6,093	0.00%
2023/08/24	17	62.65	4	62.83	62.60	13	6,106	0.21%
2023/08/23	1.1	62.41	0	0.00	62.30	1.1	6,159	0.02%
2023/08/22	2	62.15	1	62.30	62.10	1	6,172	0.02%
2023/08/21	3	63.13	2	62.70	62.70	1	6,188	0.02%
2023/08/18	3	63.37	0	0.00	63.10	3	6,202	0.05%
2023/08/17	1	63.40	0	0.00	64.40	1	6,202	0.02%
2023/08/16	1	62.60	2	62.50	62.50	-1	6,180	-0.02%
2023/08/15	2	62.90	0	0.00	63.10	2	6,199	0.03%
2023/08/14	3	62.60	1	62.90	62.60	2	6,204	0.03%
2023/08/11	3	65.77	15	65.20	65.20	-12	6,171	-0.19%
2023/08/10	17.2	67.40	1	66.80	66.80	16.2	6,139	0.26%
2023/08/09	11	70.02	1	70.00	70.30	10	6,052	0.17%
2023/08/08	2	72.05	0	0.00	71.80	2	6,001	0.03%
2023/08/07	5	71.36	2	71.30	72.90	3	5,999	0.05%
2023/08/02	3	72.87	5	73.96	71.70	-2	6,010	-0.03%
2023/08/01	3	73.23	17	73.00	73.50	-14	5,947	-0.24%
2023/07/31	40	73.44	2.1	72.81	72.70	37.9	5,894	0.64%
2023/07/28	0	0.00	5	75.00	74.80	-5	5,830	-0.09%
2023/07/27	3	77.20	13	77.23	77.80	-10	5,781	-0.17%
2023/07/26	8	75.56	0	0.00	75.40	8	5,704	0.14%
2023/07/25	2.1	76.64	4	76.83	76.50	-1.9	5,677	-0.03%
2023/07/24	5	76.00	24.5	76.07	76.30	-19.5	5,619	-0.35%
2023/07/21	4	77.28	15	77.61	77.70	-11	5,525	-0.20%
2023/07/20	4	78.03	4.1	77.73	78.60	-0.1	5,494	0.00%
2023/07/19	35	78.75	16	79.13	77.60	19	5,426	0.35%
2023/07/18	35	81.90	39	81.63	79.90	-4	5,296	-0.08%
2023/07/17	57	79.51	38	79.67	80.10	19	4,748	0.40%
2023/07/14	17	77.52	25	77.44	78.00	-8	4,388	-0.18%
2023/07/13	33	75.87	21	75.64	75.20	12	4,225	0.28%
2023/07/12	98	79.71	55	78.14	76.30	43	4,058	1.06%
2023/07/11	32.5	78.17	109.4	77.22	79.00	-76.9	3,399	-2.26%	大賣/
2023/07/10	12	71.87	26	71.93	71.90	-14	2,663	-0.53%
2023/07/07	10	68.10	8	68.10	68.00	2	2,516	0.08%
2023/07/06	0	0.00	2	70.10	69.60	-2	2,535	-0.08%
2023/07/05	3	70.50	3	70.10	70.10	0	2,547	0.00%
2023/07/04	7	69.50	2	69.55	69.50	5	2,554	0.20%
2023/07/03	3	69.60	1	69.60	69.40	2	2,600	0.08%
2023/06/29	2	69.10	2	69.00	69.00	0	2,671	0.00%
2023/06/28	1	69.70	2	68.80	68.70	-1	2,814	-0.04%
2023/06/27	11	70.12	14	69.40	68.90	-3	3,105	-0.10%
2023/06/26	2	69.40	4	69.55	69.80	-2	3,064	-0.07%
2023/06/21	3	68.90	0	0.00	69.30	3	3,102	0.10%
2023/06/20	1	68.10	3	67.20	68.20	-2	3,213	-0.06%
2023/06/19	5	67.94	0	0.00	67.80	5	3,365	0.15%
2023/06/16	5	69.40	2	69.10	68.90	3	3,404	0.09%
2023/06/15	1	69.90	0	0.00	69.80	1	3,655	0.03%
2023/06/14	11	70.01	1	70.70	70.00	10	3,677	0.27%
2023/06/13	2	70.80	1	71.10	70.90	1	3,720	0.03%
2023/06/12	2	71.40	1	71.70	70.80	1	3,760	0.03%
2023/06/09	1	71.20	19	71.28	70.90	-18	3,746	-0.48%
2023/06/08	1	68.80	0	0.00	69.10	1	3,751	0.03%
2023/06/07	0	0.00	1	70.20	70.30	-1	3,866	-0.03%
2023/06/06	2	69.55	2	70.30	69.40	0	3,969	0.00%
2023/06/05	1	71.10	0	0.00	71.00	1	4,284	0.02%
2023/06/02	4	70.98	8	70.99	71.00	-4	4,565	-0.09%
2023/06/01	0	0.00	3	70.30	70.40	-3	4,811	-0.06%
2023/05/29	0	0.00	7	70.03	70.20	-7	4,800	-0.15%
2023/05/26	1.1	68.66	0	0.00	68.50	1.1	4,761	0.02%
2023/05/25	0	0.00	1	68.50	68.30	-1	4,755	-0.02%
2023/05/23	5	67.70	1	68.00	67.50	4	4,779	0.08%
2023/05/22	0	0.00	2	67.50	67.50	-2	4,775	-0.04%
2023/05/19	1	67.30	1	67.20	67.00	0	4,807	0.00%
2023/05/18	0	0.00	1	67.00	66.90	-1	4,852	-0.02%
2023/05/17	0	0.00	1.3	66.28	66.00	-1.3	4,888	-0.03%
2023/05/16	0	0.00	1	65.80	65.80	-1	4,896	-0.02%
2023/05/12	7	65.44	0	0.00	65.80	7	4,943	0.14%
2023/05/11	4	65.98	4	65.83	65.30	0	4,979	0.00%
2023/05/10	2	66.65	1	67.00	66.70	1	5,006	0.02%
2023/05/09	1	65.10	0	0.00	65.00	1	5,044	0.02%
2023/05/08	0	0.00	1	66.80	66.80	-1	5,100	-0.02%
2023/05/05	5	66.50	2	66.60	66.60	3	5,278	0.06%
2023/05/03	10	66.59	2	66.70	66.70	8	5,474	0.15%
2023/05/02	5	67.16	13	66.68	67.00	-8	5,540	-0.14%
2023/04/28	15	65.24	3	65.37	65.40	12	5,623	0.21%
2023/04/27	2	63.60	0	0.00	64.30	2	5,616	0.04%
2023/04/26	3	64.40	0	0.00	64.40	3	5,612	0.05%
2023/04/25	2	64.20	0	0.00	64.30	2	5,597	0.04%
2023/04/21	3	67.40	0	0.00	66.80	3	5,571	0.05%
2023/04/20	2	69.75	0	0.00	69.20	2	5,542	0.04%
2023/04/18	1	72.00	2	72.20	71.60	-1	5,527	-0.02%
2023/04/17	0	0.00	4	72.00	72.20	-4	5,455	-0.07%
2023/04/14	1	69.60	2	69.85	69.90	-1	5,370	-0.02%
2023/04/13	0	0.00	6	70.27	70.10	-6	5,323	-0.11%
2023/04/12	0	0.00	2	72.45	71.80	-2	5,283	-0.04%
2023/04/11	0	0.00	28	71.97	72.00	-28	5,249	-0.53%
2023/04/10	0	0.00	4.2	71.55	71.70	-4.2	5,239	-0.08%
2023/04/07	20	71.20	0	0.00	71.50	20	5,213	0.38%
2023/04/06	0	0.00	3	71.70	71.70	-3	5,181	-0.06%
2023/03/31	1	71.30	4	71.20	71.30	-3	5,147	-0.06%
2023/03/30	25	70.81	3	70.93	70.80	22	5,119	0.43%
2023/03/29	56	71.83	56	71.17	71.00	0	5,091	0.00%
2023/03/28	47	71.94	92	71.95	70.50	-45	4,993	-0.90%
2023/03/27	0	0.00	25	70.10	69.90	-25	4,707	-0.53%
2023/03/24	22	70.18	3	70.00	70.00	19	4,711	0.40%
2023/03/23	16	70.22	36	70.21	70.30	-20	4,743	-0.42%
2023/03/22	4	71.85	22	72.55	72.00	-18	4,658	-0.39%
2023/03/21	23	70.74	4	71.28	71.30	19	4,563	0.42%
2023/03/20	71	71.58	88.3	71.82	71.00	-17.3	4,701	-0.37%
2023/03/17	1	68.10	7	68.87	68.90	-6	4,435	-0.14%
2023/03/16	7.1	67.93	12	67.22	67.20	-4.9	4,405	-0.11%
2023/03/15	4	69.85	8	69.18	69.00	-4	4,388	-0.09%
2023/03/14	5	68.16	1	67.80	68.10	4	4,401	0.09%
2023/03/13	18	68.10	11	68.17	69.10	7	4,451	0.16%
2023/03/10	18	69.31	9	70.16	69.40	9	4,458	0.20%
2023/03/09	14	71.51	6	71.70	71.70	8	4,608	0.17%
2023/03/08	84	72.60	44.1	72.56	72.10	39.9	4,625	0.86%
2023/03/07	42	71.84	21.6	71.67	71.80	20.4	4,341	0.47%
2023/03/06	58	71.64	88	70.18	70.70	-30	4,092	-0.73%
2023/03/03	0	0.00	8	66.58	66.50	-8	3,800	-0.21%
2023/03/02	12	66.15	0	0.00	65.90	12	3,820	0.31%
2023/03/01	30.2	66.40	0	0.00	66.30	30.2	3,827	0.79%
2023/02/24	12	66.89	1	67.20	66.80	11	3,849	0.29%
2023/02/22	31.7	65.91	3	66.50	66.20	28.7	3,873	0.74%
2023/02/20	2	66.90	3	66.90	67.50	-1	3,947	-0.03%
2023/02/17	14	66.84	1	67.30	66.90	13	3,966	0.33%
2023/02/16	5	67.46	10	67.59	67.70	-5	3,962	-0.13%
2023/02/15	6	66.97	1	66.50	66.30	5	3,941	0.13%
2023/02/14	4	66.80	1	67.30	66.50	3	3,907	0.08%
2023/02/10	3	67.60	0	0.00	67.00	3	3,946	0.08%
2023/02/09	2	68.65	0	0.00	68.50	2	3,932	0.05%
2023/02/08	3	68.97	9	68.87	68.70	-6	3,918	-0.15%
2023/02/07	7	68.73	4	68.85	69.10	3	3,901	0.08%
2023/02/06	17	68.00	13	69.02	68.60	4	3,895	0.10%
2023/02/03	34	69.22	31	69.15	69.10	3	3,846	0.08%
2023/02/02	1	67.30	29	67.80	68.10	-28	3,694	-0.76%
2023/02/01	11	66.79	0	0.00	67.10	11	3,638	0.30%
2023/01/31	0	0.00	8	65.90	66.30	-8	3,600	-0.22%
2023/01/30	7	65.00	5	64.94	65.30	2	3,581	0.06%
2023/01/17	0	0.00	2	62.65	62.80	-2	3,502	-0.06%
2023/01/16	4	62.30	6	62.50	62.50	-2	3,522	-0.06%
2023/01/13	1	62.60	2	62.45	61.80	-1	3,544	-0.03%
2023/01/12	3	63.00	10	63.32	62.00	-7	3,574	-0.20%
2023/01/11	0	0.00	2	63.50	63.50	-2	3,597	-0.06%
2023/01/10	0	0.00	14	63.10	63.10	-14	3,637	-0.38%
2023/01/09	6	61.32	11	62.14	63.00	-5	3,665	-0.14%
2023/01/05	0	0.00	21	60.51	60.10	-21	3,756	-0.56%
2023/01/04	11	59.50	7	59.94	59.80	4	3,793	0.11%
2023/01/03	8	58.30	5	59.10	59.10	3	3,826	0.08%
2022/12/30	0	0.00	1	58.10	57.90	-1	3,839	-0.03%
2022/12/29	0	0.00	2	57.40	57.90	-2	3,869	-0.05%
2022/12/28	13	58.40	0	0.00	58.40	13	3,943	0.33%
2022/12/27	4	60.28	2	60.40	60.40	2	3,945	0.05%
2022/12/26	1	60.10	0	0.00	60.00	1	3,975	0.03%
2022/12/23	0	0.00	3	59.63	60.40	-3	4,039	-0.07%
2022/12/22	1	60.60	1	61.00	60.60	0	4,080	0.00%
2022/12/21	2	60.90	22	60.62	60.60	-20	4,149	-0.48%
2022/12/20	5	62.80	0	0.00	61.20	5	4,155	0.12%
2022/12/19	6	64.03	7	63.87	63.90	-1	4,177	-0.02%
2022/12/16	1	64.40	0	0.00	64.00	1	4,209	0.02%
2022/12/15	7	65.86	5	65.60	65.40	2	4,215	0.05%
2022/12/14	1	64.70	0	0.00	65.00	1	4,141	0.02%
2022/12/13	12	64.44	3	64.50	64.60	9	4,113	0.22%
2022/12/12	9	64.78	10	64.92	64.20	-1	4,051	-0.02%
2022/12/09	5.1	62.48	0	0.00	62.20	5.1	3,860	0.13%
2022/12/06	3	64.53	0	0.00	63.50	3	3,934	0.08%
2022/12/05	15	65.32	23	65.08	66.00	-8	3,979	-0.20%
2022/12/02	6	65.90	10	65.72	65.70	-4	4,065	-0.10%
2022/12/01	47	65.42	7.3	66.14	65.60	39.7	4,047	0.98%
2022/11/30	3	62.60	16	62.81	63.10	-13	3,926	-0.33%
2022/11/29	1	60.40	3	61.27	60.70	-2	3,892	-0.05%
2022/11/28	5	60.56	6	61.25	61.30	-1	3,919	-0.03%
2022/11/25	9	60.87	5	61.24	60.40	4	4,007	0.10%
2022/11/24	0	0.00	12	60.31	60.70	-12	4,036	-0.30%
2022/11/23	9	59.31	5	59.20	59.20	4	4,057	0.10%
2022/11/22	14	59.32	5	58.90	58.90	9	4,165	0.22%
2022/11/21	1	60.50	6.2	61.41	60.30	-5.2	4,361	-0.12%
2022/11/18	13	61.12	1	60.90	60.00	12	4,769	0.25%
2022/11/17	44	60.83	44.4	61.39	61.50	-0.4	4,768	-0.01%
2022/11/16	7	60.17	6	60.38	60.40	1	4,782	0.02%
2022/11/15	1	58.60	5	59.20	59.30	-4	4,748	-0.08%
2022/11/14	8	58.18	11	58.74	58.60	-3	4,871	-0.06%
2022/11/11	8	58.11	3	58.70	58.10	5	5,017	0.10%
2022/11/10	7	57.91	6	58.10	58.10	1	5,312	0.02%
2022/11/09	11	58.62	15.3	58.67	58.70	-4.3	5,539	-0.08%
2022/11/08	16	58.46	10	57.30	57.30	6	5,579	0.11%
2022/11/07	11	58.12	10	58.35	58.30	1	5,601	0.02%
2022/11/04	13	57.32	10.8	57.81	57.80	2.2	5,692	0.04%
2022/11/03	1	58.00	1	56.80	58.00	0	5,743	0.00%
2022/11/02	0	0.00	3	57.10	57.20	-3	5,835	-0.05%
2022/11/01	1	56.10	19	55.91	55.90	-18	5,908	-0.30%
2022/10/31	1	55.20	1	55.00	55.10	0	6,159	0.00%
2022/10/28	19	54.70	15	53.70	53.70	4	6,484	0.06%
2022/10/27	16	54.65	25	55.63	55.60	-9	6,538	-0.14%
2022/10/26	9	53.62	13	53.89	53.80	-4	6,519	-0.06%
2022/10/25	12	53.12	13	53.12	53.10	-1	6,497	-0.02%
2022/10/24	5	53.60	7	53.34	53.10	-2	6,523	-0.03%
2022/10/21	19	53.19	18	52.38	52.10	1	6,565	0.02%
2022/10/20	15	52.19	11	53.18	53.30	4	6,603	0.06%
2022/10/19	9	53.71	9	53.19	53.20	0	6,675	0.00%
2022/10/18	24	52.78	41	53.34	53.60	-17	6,692	-0.25%
2022/10/17	18	49.74	15	50.23	52.00	3	6,812	0.04%
2022/10/14	10	53.10	1	53.50	53.00	9	7,022	0.13%
2022/10/13	34.2	52.99	26	49.34	49.10	8.2	7,058	0.12%
2022/10/12	14	54.15	12	53.21	53.20	2	7,066	0.03%
2022/10/11	12	55.08	14	54.39	54.20	-2	7,092	-0.03%
2022/10/07	15	57.27	15	57.20	57.20	0	7,117	0.00%
2022/10/06	3	57.27	0	0.00	58.00	3	7,179	0.04%
2022/10/05	18	58.93	15	57.10	57.10	3	7,199	0.04%
2022/10/04	12	58.24	9	58.60	58.60	3	7,171	0.04%
2022/10/03	3	57.40	1	58.00	57.20	2	7,236	0.03%
2022/09/29	47	56.14	46	56.00	56.00	1	7,404	0.01%
2022/09/28	4.1	58.26	19	55.42	55.00	-14.9	7,415	-0.20%
2022/09/27	0	0.00	2	58.20	59.50	-2	7,453	-0.03%
2022/09/26	16.2	60.19	48	59.09	57.90	-31.8	7,571	-0.42%
2022/09/23	20	63.67	13	62.10	62.00	7	7,628	0.09%
2022/09/22	6	63.30	6	64.10	64.00	0	7,688	0.00%
2022/09/21	1	64.80	1	64.60	64.40	0	7,686	0.00%
2022/09/20	22	66.02	22	65.22	65.40	0	7,731	0.00%
2022/09/19	30	65.13	12	65.00	65.00	18	7,790	0.23%
2022/09/16	2	65.60	7	65.97	65.50	-5	7,829	-0.06%
2022/09/15	20	67.69	24	67.03	66.40	-4	7,899	-0.05%
2022/09/14	28	66.71	18	66.59	67.40	10	7,925	0.13%
2022/09/13	5	68.02	3	67.23	67.00	2	7,975	0.03%
2022/09/12	6	67.88	2	67.70	67.80	4	8,102	0.05%
2022/09/08	22	67.86	23	66.50	68.50	-1	8,290	-0.01%
2022/09/07	13	64.32	11	64.68	64.40	2	8,456	0.02%
2022/09/06	26	65.48	14	63.94	63.60	12	8,418	0.14%
2022/09/05	21	69.50	20	67.92	67.50	1	8,364	0.01%
2022/09/02	21	69.02	37	69.88	69.70	-16	8,340	-0.19%
2022/09/01	49	70.70	21	69.21	68.90	28	8,309	0.34%
2022/08/31	11	70.17	6	69.92	69.90	5	8,199	0.06%
2022/08/30	5	68.92	1	69.00	69.10	4	8,195	0.05%
2022/08/29	18	68.42	15	68.30	68.30	3	8,202	0.04%
2022/08/26	32	71.42	31	71.68	71.60	1	8,191	0.01%
2022/08/25	62	71.35	61	70.50	70.10	1	8,089	0.01%
2022/08/24	6	67.75	1	67.80	68.10	5	7,866	0.06%
2022/08/23	2	68.20	1	68.70	68.20	1	8,076	0.01%
2022/08/22	2	69.00	0	0.00	69.30	2	8,299	0.02%
2022/08/19	28	70.57	22	69.95	69.90	6	8,332	0.07%
2022/08/18	36	69.82	25	70.06	70.40	11	8,275	0.13%
2022/08/17	44	72.04	47	71.33	71.00	-3	8,186	-0.04%
2022/08/16	54	69.83	44	69.63	70.20	10	7,927	0.13%
2022/08/15	20	67.74	11	66.77	67.90	9	7,819	0.12%
2022/08/12	3	66.30	6	66.23	66.20	-3	7,855	-0.04%
2022/08/11	7	67.29	42	66.81	66.30	-35	7,936	-0.44%
2022/08/10	20	67.19	22	67.50	66.80	-2	8,128	-0.02%
2022/08/09	4	67.78	6	68.10	67.40	-2	8,351	-0.02%
2022/08/08	21	66.65	20	66.27	67.30	1	8,537	0.01%
2022/08/05	40	67.81	13	67.81	67.60	27	8,520	0.32%
2022/08/04	30	66.37	41	65.56	66.70	-11	8,413	-0.13%
2022/08/03	3	63.60	0	0.00	63.40	3	8,327	0.04%
2022/08/02	13	63.28	32	63.40	63.50	-19	8,470	-0.22%
2022/08/01	4	64.75	8	64.79	64.80	-4	8,563	-0.05%
2022/07/29	7	64.79	4	64.80	65.00	3	8,652	0.03%
2022/07/28	21	64.68	13	63.97	63.80	8	8,937	0.09%
2022/07/27	35	64.01	36	63.56	64.50	-1	8,971	-0.01%
2022/07/26	7	63.49	4	63.40	62.60	3	9,027	0.03%
2022/07/25	14	65.02	10	65.50	65.10	4	9,039	0.04%
2022/07/22	34	65.74	28	66.46	65.80	6	9,176	0.07%
2022/07/21	54	65.19	31	65.05	66.20	23	9,223	0.25%
2022/07/20	1	62.90	5	62.52	62.40	-4	9,154	-0.04%
2022/07/19	44	60.96	47	60.70	60.90	-3	9,272	-0.03%
2022/07/18	5	59.70	4	59.68	59.80	1	9,442	0.01%
2022/07/15	8	58.35	14	58.73	59.00	-6	9,747	-0.06%
2022/07/14	9	57.72	14	57.85	58.30	-5	10,055	-0.05%
2022/07/13	14	56.03	11	55.90	55.80	3	10,347	0.03%
2022/07/12	25	55.40	20	54.90	54.80	5	10,689	0.05%
2022/07/11	10	58.17	21	58.10	58.10	-11	10,957	-0.10%
2022/07/08	13	57.83	15	57.88	58.00	-2	11,017	-0.02%
2022/07/07	28	54.92	24	55.26	55.80	4	10,898	0.04%
2022/07/06	30	55.31	29	54.47	53.90	1	10,894	0.01%
2022/07/05	10	55.50	6	56.37	56.50	4	10,938	0.04%
2022/07/04	15	57.41	3	58.87	56.90	12	10,930	0.11%
2022/07/01	17	61.74	45	62.12	57.90	-28	11,029	-0.25%
2022/06/30	18	64.72	10.8	63.15	63.00	7.2	11,036	0.07%
2022/06/29	6	67.00	7	67.57	67.60	-1	11,191	-0.01%
2022/06/28	1	68.30	8	69.05	68.00	-7	11,908	-0.06%
2022/06/27	7	69.71	2	69.55	70.00	5	13,329	0.04%
2022/06/24	30	67.23	29	67.40	67.00	1	13,453	0.01%
2022/06/23	11	66.44	12	66.58	66.30	-1	13,603	-0.01%
2022/06/22	8	66.68	2	67.85	66.60	6	13,864	0.04%
2022/06/21	3	67.80	0	0.00	69.40	3	14,058	0.02%
2022/06/20	12	68.87	41	66.91	66.10	-29	14,344	-0.20%
2022/06/17	11	69.87	4	69.75	69.10	7	14,401	0.05%
2022/06/16	35.2	74.92	11	74.64	71.60	24.2	14,233	0.17%
2022/06/15	3	78.80	3	79.20	79.00	0	14,183	0.00%
2022/06/14	13	78.52	5	78.90	78.90	8	14,341	0.06%
2022/06/13	11	79.87	6	79.52	79.50	5	14,314	0.03%
2022/06/10	6	80.43	8	81.13	81.80	-2	14,409	-0.01%
2022/06/09	8	80.85	10	81.22	81.50	-2	14,480	-0.01%
2022/06/08	6	81.67	7	80.93	80.80	-1	14,506	-0.01%
2022/06/07	6	81.27	2	81.25	81.50	4	14,549	0.03%
2022/06/06	2	81.75	4	81.68	81.40	-2	14,548	-0.01%
2022/06/02	15.2	83.27	14	83.76	83.10	1.2	14,535	0.01%
2022/06/01	4	85.25	3	84.63	84.00	1	14,505	0.01%
2022/05/31	9	84.23	7	84.07	83.80	2	14,345	0.01%
2022/05/30	7	82.97	32	83.89	84.50	-25	14,193	-0.18%
2022/05/27	11	80.33	12	80.98	80.20	-1	13,953	-0.01%
2022/05/26	4	79.90	2	79.90	78.90	2	13,935	0.01%
2022/05/25	11	80.14	11	79.36	80.20	0	13,923	0.00%
2022/05/24	9	79.83	6	79.65	78.70	3	13,997	0.02%
2022/05/23	65	82.37	63	81.77	81.20	2	14,026	0.01%
2022/05/20	9	81.23	4	81.03	81.20	5	14,123	0.04%
2022/05/19	11	78.91	5	80.60	81.20	6	14,577	0.04%
2022/05/18	26	81.48	3	81.27	81.20	23	14,594	0.16%
2022/05/17	43	80.38	67.2	80.97	82.40	-24.2	14,434	-0.17%
2022/05/16	5	79.82	9	79.47	78.40	-4	14,348	-0.03%
2022/05/13	20	76.30	23	77.20	77.20	-3	14,440	-0.02%
2022/05/12	50	76.65	57	76.16	75.50	-7	14,713	-0.05%
2022/05/11	12	76.88	17	77.31	77.10	-5	15,081	-0.03%
2022/05/10	26	75.43	17	75.50	75.50	9	14,961	0.06%
2022/05/09	5	78.08	5	77.76	77.10	0	15,062	0.00%
2022/05/06	13	80.47	4	80.23	81.20	9	15,546	0.06%
2022/05/05	93	81.55	41	81.83	81.40	52	15,572	0.33%
2022/05/04	27	78.91	19	78.64	78.60	8	15,326	0.05%
2022/05/03	14.1	77.59	19	77.55	77.90	-4.9	15,547	-0.03%
2022/04/29	35.6	78.22	31	76.81	76.10	4.6	15,578	0.03%
2022/04/28	35	74.93	34	74.59	76.00	1	15,557	0.01%
2022/04/27	6	74.03	10	74.40	76.10	-4	15,466	-0.03%
2022/04/26	6	78.52	11.6	77.80	77.00	-5.6	15,339	-0.04%
2022/04/25	63.7	79.41	3	79.43	78.70	60.7	15,252	0.40%
2022/04/22	14	83.11	13	83.42	82.80	1	15,120	0.01%
2022/04/21	42	83.80	66.5	83.24	84.60	-24.5	14,983	-0.16%
2022/04/20	48.4	80.95	22	81.22	80.80	26.4	14,855	0.18%
2022/04/19	37	82.21	8	82.13	80.60	29	14,623	0.20%
2022/04/18	37	83.28	4	82.80	82.00	33	14,444	0.23%
2022/04/15	45.3	86.34	9	86.39	85.00	36.3	14,235	0.25%
2022/04/14	22	92.24	31	91.12	90.80	-9	14,260	-0.06%
2022/04/13	9.1	93.97	14	94.02	93.80	-4.9	14,192	-0.03%
2022/04/12	8.1	93.93	14	94.96	93.30	-5.9	14,352	-0.04%
2022/04/11	24.1	95.30	19	95.60	95.00	5.1	14,407	0.04%
2022/04/08	11	98.63	4	98.25	98.10	7	14,392	0.05%
2022/04/07	48	100.23	28	98.69	98.00	20	14,346	0.14%
2022/04/06	25	101.13	13	101.14	101.50	12	14,168	0.08%
2022/04/01	27	99.79	13	100.15	100.50	14	14,162	0.10%
2022/03/31	134.1	103.94	24	103.92	102.00	110.1	13,986	0.79%	大買/鉅額交易
2022/03/30	42	104.45	123.2	106.55	105.00	-81.2	13,567	-0.60%	大賣/
2022/03/29	18	100.02	17	99.24	98.80	1	12,340	0.01%
2022/03/28	12.1	98.60	7	99.26	98.40	5.1	12,524	0.04%
2022/03/25	10.1	100.15	19	100.39	99.90	-8.9	12,582	-0.07%
2022/03/24	36	97.73	5	97.86	97.80	31	12,322	0.25%
2022/03/23	41.2	99.87	8	99.38	99.60	33.2	12,188	0.27%
2022/03/22	16	102.66	3	101.67	102.50	13	12,003	0.11%
2022/03/21	8	105.44	4	104.75	105.00	4	11,884	0.03%
2022/03/18	33	103.52	40.1	104.65	105.00	-7.1	11,866	-0.06%
2022/03/17	1	100.00	32	101.52	102.00	-31	11,702	-0.26%
2022/03/16	4	96.25	0	0.00	96.30	4	11,705	0.03%
2022/03/15	20	96.29	2	97.70	95.00	18	11,863	0.15%
2022/03/14	12	103.25	15	102.37	102.00	-3	11,960	-0.03%
2022/03/11	2	100.50	17	100.46	101.00	-15	12,395	-0.12%
2022/03/10	7.1	100.49	21	100.29	99.50	-13.9	12,755	-0.11%
2022/03/09	2	96.25	2	96.20	97.70	0	13,630	0.00%
2022/03/08	13	94.98	5	94.46	93.70	8	13,895	0.06%
2022/03/07	20.2	97.86	1	97.40	97.30	19.2	14,153	0.14%
2022/03/04	5.3	101.25	1	102.50	101.50	4.3	14,469	0.03%
2022/03/03	1	105.50	1.1	105.40	103.00	-0.1	14,750	0.00%
2022/03/02	6	102.17	0	0.00	103.50	6	14,986	0.04%
2022/03/01	2	103.00	2	102.75	103.50	0	15,294	0.00%
2022/02/25	12	100.96	13	100.73	100.50	-1	15,771	-0.01%
2022/02/24	19	100.46	2	99.95	99.40	17	16,240	0.10%
2022/02/23	16	103.06	63	103.56	104.00	-47	16,640	-0.28%
2022/02/22	17	101.53	5	103.30	102.50	12	17,811	0.07%
2022/02/21	43.2	109.95	43	109.87	106.00	0.2	18,081	0.00%
2022/02/18	1	108.00	15	108.37	109.00	-14	17,897	-0.08%
2022/02/17	2	105.75	5	106.30	107.00	-3	18,019	-0.02%
2022/02/16	5	106.70	7	107.07	107.00	-2	18,175	-0.01%
2022/02/15	29	107.97	19.3	105.93	105.00	9.7	18,300	0.05%
2022/02/14	27	105.70	31	106.05	106.00	-4	18,441	-0.02%
2022/02/11	43	105.59	46.4	105.59	105.00	-3.4	18,444	-0.02%
2022/02/10	2.1	102.74	2	102.50	103.00	0.1	18,668	0.00%
2022/02/09	9	103.17	10	103.30	103.00	-1	19,384	-0.01%
2022/02/08	30	99.49	85	102.24	102.00	-55	19,523	-0.28%
2022/02/07	21	93.85	30	94.29	95.00	-9	19,910	-0.05%
2022/01/26	7	90.71	7	90.61	90.50	0	20,923	0.00%
2022/01/25	82	92.83	93	91.80	89.50	-11	22,423	-0.05%
2022/01/24	2	85.20	5	89.14	91.30	-3	22,697	-0.01%
2022/01/21	5	88.88	1	89.00	88.70	4	23,536	0.02%
2022/01/20	9	89.39	4	89.63	90.30	5	24,081	0.02%
2022/01/19	17.1	90.89	11.1	90.51	90.40	6	24,609	0.02%
2022/01/18	14.1	92.51	15	92.57	92.40	-0.9	25,087	0.00%
2022/01/17	6	91.12	6	90.65	92.00	0	25,652	0.00%
2022/01/14	8	89.20	6	88.50	89.30	2	26,174	0.01%
2022/01/13	14	90.40	7	90.96	90.60	7	27,169	0.03%
2022/01/12	23	92.82	34	92.84	92.70	-11	27,947	-0.04%
2022/01/11	54.3	94.95	21	95.30	93.70	33.3	28,558	0.12%
2022/01/10	16	97.44	62	95.37	98.60	-46	28,664	-0.16%
2022/01/07	124.3	96.17	19	96.96	95.00	105.3	28,617	0.37%	大買/鉅額交易
2022/01/06	31	100.06	5	100.50	100.50	26	28,343	0.09%
2022/01/05	33	101.32	10.3	100.28	102.00	22.8	28,453	0.08%
2022/01/04	16	105.88	12	103.58	104.00	4	28,502	0.01%
2022/01/03	9	106.33	2	107.75	105.50	7	28,716	0.02%
2021/12/30	7	106.93	2	107.25	107.00	5	28,796	0.02%
2021/12/29	1	106.50	3	107.17	107.00	-2	28,910	-0.01%
2021/12/28	1.2	108.07	1	108.00	108.00	0.2	29,134	0.00%
2021/12/27	1	107.50	2	109.25	109.00	-1	29,185	0.00%
2021/12/24	12	109.00	2	113.00	107.50	10	29,287	0.03%
2021/12/23	17	110.56	24	110.90	111.50	-7	29,125	-0.02%
2021/12/22	13	110.38	10	109.35	108.00	3	29,022	0.01%
2021/12/21	12	108.13	21	108.67	108.00	-9	28,709	-0.03%
2021/12/20	10	104.60	6	105.67	105.00	4	28,555	0.01%
2021/12/17	6	105.33	4	104.38	104.50	2	28,800	0.01%
2021/12/16	3	107.00	8.8	108.02	109.00	-5.8	28,899	-0.02%
2021/12/15	14	104.18	3	105.33	106.00	11	28,763	0.04%
2021/12/14	2	103.00	8	103.06	102.50	-6	28,719	-0.02%
2021/12/13	7	105.50	9	104.89	106.00	-2	28,701	-0.01%
2021/12/10	16	106.09	7	105.43	105.00	9	28,726	0.03%
2021/12/09	23	109.59	14	111.29	109.00	9	28,660	0.03%
2021/12/08	21	111.95	15	112.17	112.00	6	28,764	0.02%
2021/12/07	38.1	110.90	11	111.73	110.00	27.1	28,852	0.09%
2021/12/06	33	111.44	19.1	112.08	113.00	13.9	28,486	0.05%
2021/12/03	25	112.82	71	112.89	111.50	-46	28,344	-0.16%
2021/12/02	23	108.37	7	111.64	107.00	16	27,818	0.06%
2021/12/01	8	110.88	32	110.05	110.50	-24	27,901	-0.09%
2021/11/30	29	110.47	41.1	110.22	110.50	-12.1	28,112	-0.04%
2021/11/29	27	104.11	24	104.83	106.00	3	28,267	0.01%
2021/11/26	22	105.95	25	104.04	103.50	-3	28,113	-0.01%
2021/11/25	20	108.65	7	109.50	108.00	13	27,981	0.05%
2021/11/24	10	110.05	17.2	110.89	112.00	-7.2	27,809	-0.03%
2021/11/23	46	109.59	43	107.73	106.00	3	27,568	0.01%
2021/11/22	68	112.19	39.5	110.15	108.50	28.5	27,561	0.10%
2021/11/19	51	111.85	89.7	112.11	111.50	-38.7	27,864	-0.14%
2021/11/18	28	104.91	53	105.15	106.00	-25	27,212	-0.09%
2021/11/17	26	101.65	43	102.57	102.00	-17	27,315	-0.06%
2021/11/16	29.1	100.26	306	99.66	98.20	-276.9	27,667	-1.00%	大賣/鉅額交易
2021/11/15	30	100.05	12	100.54	100.50	18	28,029	0.06%
2021/11/12	18	101.00	160.5	102.89	100.50	-142.5	28,240	-0.50%	大賣/鉅額交易
2021/11/11	190	98.71	57	99.72	101.00	133	28,331	0.47%	大買/鉅額交易
2021/11/10	34.5	96.85	24	97.43	97.90	10.5	28,092	0.04%
2021/11/09	75	98.34	61	97.84	98.00	14	27,946	0.05%
2021/11/08	218	103.37	6	100.85	99.20	212	27,499	0.77%	大買/鉅額交易
2021/11/05	168.1	108.60	18	109.69	110.00	150.1	26,953	0.56%	大買/鉅額交易
2021/11/04	25	112.38	27	112.70	110.00	-2	26,808	-0.01%
2021/11/03	76.3	108.19	87.3	108.13	108.00	-11	26,125	-0.04%
2021/11/02	78.1	117.01	56.1	115.96	111.50	22	25,206	0.09%
2021/11/01	26	121.04	101	121.83	123.50	-75	23,823	-0.31%	大賣/
2021/10/29	47.3	111.72	84.1	113.27	112.50	-36.8	23,484	-0.16%
2021/10/28	33	108.15	44	110.36	107.50	-11	22,973	-0.05%
2021/10/27	20.2	104.86	99.2	108.26	107.00	-79	22,734	-0.35%
2021/10/26	54	108.33	25	105.80	101.50	29	22,334	0.13%
2021/10/25	31	104.00	91	105.42	105.50	-60	22,136	-0.27%
2021/10/22	30	102.88	17	101.85	101.50	13	22,045	0.06%
2021/10/21	41	100.25	66	100.23	100.50	-25	22,333	-0.11%
2021/10/20	67	98.00	21	97.34	96.80	46	22,038	0.21%
2021/10/19	35	96.63	81	98.63	101.50	-46	22,139	-0.21%
2021/10/18	17	92.61	28	94.23	92.60	-11	21,900	-0.05%
2021/10/15	38	92.02	25	91.35	91.40	13	22,556	0.06%
2021/10/14	25	89.85	24	88.81	89.00	1	23,483	0.00%
2021/10/13	19	89.03	1	90.90	87.40	18	23,748	0.08%
2021/10/12	26	94.96	29	93.96	93.30	-3	24,108	-0.01%
2021/10/08	43	92.92	63	93.53	94.00	-20	24,790	-0.08%
2021/10/07	24	88.57	23.3	89.51	89.50	0.8	25,392	0.00%
2021/10/06	13	87.48	21	87.18	86.20	-8	25,823	-0.03%
2021/10/05	14	83.88	3.7	83.42	86.50	10.3	26,290	0.04%
2021/10/04	23	84.07	22	81.36	81.10	1	26,522	0.00%
2021/10/01	11	84.70	3	84.13	84.10	8	26,890	0.03%
2021/09/30	1	89.20	30	89.00	89.30	-29	27,668	-0.10%
2021/09/29	19	88.44	16	88.50	87.70	3	28,122	0.01%
2021/09/28	20	93.77	21	92.93	91.80	-1	28,938	0.00%
2021/09/27	9	94.93	9	95.88	94.60	0	29,581	0.00%
2021/09/24	14	95.97	11	96.18	95.00	3	30,007	0.01%
2021/09/23	12	95.95	11	93.95	95.40	1	30,217	0.00%
2021/09/22	14	90.69	12	90.49	90.20	2	30,320	0.01%
2021/09/17	4	91.45	4	91.58	92.30	0	31,093	0.00%
2021/09/16	2	90.45	4	91.33	90.40	-2	31,844	-0.01%
2021/09/15	1	90.00	1	91.90	92.30	0	32,181	0.00%
2021/09/14	24	92.68	28	92.66	91.70	-4	32,862	-0.01%
2021/09/13	109	96.06	86.7	93.66	92.30	22.3	33,164	0.07%	大買/
2021/09/10	62.1	92.31	39	91.84	94.90	23.1	33,443	0.07%
2021/09/09	13	91.26	14	92.64	93.90	-1	34,291	0.00%
2021/09/08	13	91.77	12	90.65	90.50	1	35,196	0.00%
2021/09/07	8	92.19	5	92.32	94.30	3	35,488	0.01%
2021/09/06	21	97.49	10	97.46	94.50	11	35,198	0.03%
2021/09/03	25	97.37	15	97.58	98.50	10	34,882	0.03%
2021/09/02	94	101.56	26	101.00	100.50	68	34,527	0.20%
2021/09/01	32	109.64	33	110.27	111.00	-1	34,572	0.00%
2021/08/31	2	107.25	5	107.80	108.50	-3	34,495	-0.01%
2021/08/30	17	109.12	17	109.00	110.00	0	34,408	0.00%
2021/08/27	10	108.70	21	107.36	106.50	-11	34,340	-0.03%
2021/08/26	16	113.63	15	113.13	111.50	1	34,147	0.00%
2021/08/25	31	112.39	53	113.90	113.00	-22	34,077	-0.06%
2021/08/24	57	109.99	59	108.92	107.50	-2	33,308	-0.01%
2021/08/23	28	107.52	9	108.17	106.00	19	32,775	0.06%
2021/08/20	19	103.50	36	104.68	105.00	-17	32,351	-0.05%
2021/08/19	43	100.69	41	100.80	99.00	2	31,672	0.01%
2021/08/18	26	94.66	38	95.32	100.00	-12	31,083	-0.04%
2021/08/17	41	98.09	23	95.40	91.00	18	30,700	0.06%
2021/08/16	9	98.38	29	98.85	98.90	-20	30,369	-0.07%
2021/08/13	7.3	98.93	1	101.50	97.00	6.3	30,232	0.02%
2021/08/12	14	99.59	12	101.29	103.00	2	30,107	0.01%
2021/08/11	26.1	99.76	15	99.50	97.60	11.1	29,975	0.04%
2021/08/10	13	101.08	6	100.58	101.00	7	29,776	0.02%
2021/08/09	97.1	102.47	14	101.71	100.50	83.1	29,579	0.28%
2021/08/06	40	106.21	6	106.58	108.50	34	29,399	0.12%
2021/08/05	6	109.50	4	108.50	108.50	2	29,282	0.01%
2021/08/04	10	115.35	11	112.95	113.00	-1	29,279	0.00%
2021/08/03	30	113.83	23.2	115.16	113.50	6.8	29,284	0.02%
2021/08/02	6.2	108.69	37	109.89	111.50	-30.8	28,915	-0.11%
2021/07/30	37	104.92	10.8	104.95	102.50	26.2	28,598	0.09%
2021/07/29	49	106.56	37	105.03	107.00	12	28,473	0.04%
2021/07/28	50	106.07	45	104.56	104.50	5	28,180	0.02%
2021/07/27	47	117.36	35.1	118.32	114.50	11.9	27,765	0.04%
2021/07/26	45	115.09	79	115.77	115.50	-34	27,020	-0.13%
2021/07/23	98	113.83	62	111.95	110.00	36	26,312	0.14%
2021/07/22	14	110.43	125	110.99	113.50	-111	25,352	-0.44%	大賣/鉅額交易
2021/07/21	75	107.29	49	103.83	103.50	26	25,114	0.10%
2021/07/20	28	106.18	183	105.88	108.50	-155	24,422	-0.63%	大賣/鉅額交易
2021/07/19	39	101.27	29.9	102.85	100.00	9.1	23,783	0.04%
2021/07/16	49	102.09	37	102.22	102.50	12	24,120	0.05%
2021/07/15	54	98.64	58.4	97.69	100.00	-4.4	24,054	-0.02%
2021/07/14	217	101.18	42	101.00	98.10	175	23,919	0.73%	大買/鉅額交易
2021/07/13	20	112.77	22	114.25	109.00	-2	23,126	-0.01%
2021/07/12	43	101.78	87.1	103.53	105.50	-44.1	22,646	-0.19%
2021/07/09	25.4	95.06	55	95.93	96.00	-29.6	22,042	-0.13%
2021/07/08	26	95.49	32	96.23	94.80	-6	21,711	-0.03%
2021/07/07	91	96.91	45.9	94.08	93.60	45.1	21,344	0.21%
2021/07/06	57	91.92	57	92.91	92.60	0	20,611	0.00%
2021/07/05	134.1	92.39	109.1	93.70	90.50	25.1	20,264	0.12%	大買/大賣/
2021/07/02	7.1	84.89	53.1	84.80	87.60	-46.1	19,651	-0.23%
2021/07/01	41	82.77	10	82.92	79.70	31	19,370	0.16%
2021/06/30	31	83.97	34	83.38	86.20	-3	19,562	-0.02%
2021/06/29	48	80.08	33	79.97	78.70	15	19,614	0.08%
2021/06/28	52.1	81.83	20.7	80.38	79.60	31.4	19,407	0.16%
2021/06/25	16	78.35	36.6	80.06	81.80	-20.6	18,838	-0.11%
2021/06/24	13	74.11	13	74.55	74.40	0	18,163	0.00%
2021/06/23	26	72.64	37	72.88	74.50	-11	17,792	-0.06%
2021/06/22	3	68.93	24.5	69.12	69.90	-21.5	17,070	-0.13%
2021/06/21	48	69.12	45	68.64	66.20	3	16,679	0.02%
2021/06/18	36	67.53	82.7	67.50	68.90	-46.7	16,156	-0.29%
2021/06/17	31	64.07	76.6	64.05	65.20	-45.6	15,070	-0.30%
2021/06/16	7.1	60.28	82.6	60.65	61.00	-75.5	14,076	-0.54%
2021/06/15	3	57.73	27	57.73	57.80	-24	13,617	-0.18%
2021/06/11	20	56.46	3	56.50	56.50	17	13,585	0.13%
2021/06/10	8	56.53	22	57.25	57.00	-14	13,668	-0.10%
2021/06/09	22	56.79	38	57.05	56.50	-16	13,562	-0.12%
2021/06/08	1.1	54.14	7	54.46	54.80	-5.9	13,053	-0.05%
2021/06/07	6	53.48	5	52.56	53.40	1	13,119	0.01%
2021/06/04	2	53.80	17	53.72	54.00	-15	13,221	-0.11%
2021/06/03	2	52.95	31	53.47	53.50	-29	13,225	-0.22%
2021/06/02	29	53.69	35	55.00	52.90	-6	13,253	-0.05%
2021/06/01	3	51.73	3	52.40	52.00	0	12,855	0.00%
2021/05/31	4	50.65	3	51.27	51.20	1	12,919	0.01%
2021/05/28	21	50.77	6	50.44	50.60	15	13,004	0.12%
2021/05/27	5	48.44	6	48.42	48.35	-1	13,181	-0.01%
2021/05/26	3	48.00	1	48.40	48.40	2	13,217	0.02%
2021/05/25	19	47.97	5	48.05	47.85	14	13,317	0.11%
2021/05/24	10	45.88	21	45.91	46.25	-11	13,390	-0.08%
2021/05/21	1	45.75	66	45.86	46.15	-65	13,538	-0.48%
2021/05/20	14	44.58	1	45.00	43.85	13	13,616	0.10%
2021/05/19	3	43.45	8	45.03	45.60	-5	13,604	-0.04%
2021/05/18	2	42.45	5	42.80	43.55	-3	13,512	-0.02%
2021/05/17	1	42.90	3	41.63	39.60	-2	13,515	-0.01%
2021/05/14	20	44.35	4	44.76	43.95	16	13,471	0.12%
2021/05/13	15	43.83	10	42.30	44.00	5	13,381	0.04%
2021/05/12	47	42.87	14	44.09	43.50	33	13,348	0.25%
2021/05/11	36	47.33	8	47.37	46.60	28	13,217	0.21%
2021/05/10	22	51.37	1	52.10	51.10	21	13,093	0.16%
2021/05/07	9	52.08	2	53.05	53.60	7	13,597	0.05%
2021/05/06	5	50.50	0.1	50.00	50.70	4.9	13,602	0.04%
2021/05/05	11.3	51.71	2	51.50	50.90	9.3	13,569	0.07%
2021/05/04	7	52.13	4	52.93	52.40	3	13,623	0.02%
2021/05/03	15	56.15	2	56.65	55.50	13	13,697	0.09%
2021/04/29	29.4	59.07	10	59.22	59.00	19.4	13,737	0.14%
2021/04/28	8	60.83	15	60.91	60.50	-7	13,804	-0.05%
2021/04/27	70	60.86	13	60.28	60.20	57	13,935	0.41%
2021/04/26	13	62.76	19	62.57	62.70	-6	13,805	-0.04%
2021/04/23	15	62.11	15	62.23	62.40	0	13,876	0.00%
2021/04/22	41.1	63.15	42.9	62.14	60.50	-1.8	13,695	-0.01%
2021/04/21	28	58.85	59.5	61.39	61.70	-31.5	13,209	-0.24%
2021/04/20	83	59.31	160.9	59.74	59.50	-77.9	12,870	-0.61%	大賣/
2021/04/19	16	55.56	7	56.56	56.70	9	12,514	0.07%
2021/04/16	11	55.36	26	55.90	56.00	-15	12,781	-0.12%
2021/04/15	5	55.22	0.5	55.40	55.40	4.5	12,871	0.03%
2021/04/14	16	54.26	17	54.49	55.40	-1	12,979	-0.01%
2021/04/13	51	57.59	47	56.76	55.80	4	13,158	0.03%
2021/04/12	68	57.22	5	57.02	57.10	63	13,235	0.48%
2021/04/09	26	58.73	20.3	58.93	58.60	5.7	13,439	0.04%
2021/04/08	59	60.20	22.1	60.47	60.70	36.9	14,110	0.26%
2021/04/07	47	58.88	31	59.97	59.60	16	14,202	0.11%
2021/04/06	27	56.71	186.8	57.81	59.60	-159.8	14,068	-1.14%	大賣/鉅額交易
2021/04/01	19	54.88	135.9	55.98	54.50	-116.9	13,793	-0.85%	大賣/鉅額交易
2021/03/31	17	53.26	3	53.80	53.50	14	14,143	0.10%
2021/03/30	24	54.49	46	54.30	54.00	-22	15,208	-0.14%
2021/03/29	21	53.81	66.7	54.60	54.60	-45.7	16,146	-0.28%
2021/03/26	14	52.50	48	53.33	53.70	-34	16,282	-0.21%
2021/03/25	35	52.41	5	52.36	52.20	30	16,368	0.18%
2021/03/24	0	0.00	2	53.40	53.70	-2	16,465	-0.01%
2021/03/23	30	53.33	8	52.93	53.00	22	16,589	0.13%
2021/03/22	24	55.22	13	54.45	54.40	11	16,726	0.07%
2021/03/19	2	54.05	24	54.95	54.60	-22	16,967	-0.13%
2021/03/18	6	54.85	3	55.00	54.20	3	17,189	0.02%
2021/03/17	8	54.29	16	54.38	54.20	-8	17,384	-0.05%
2021/03/16	10	54.31	8	54.40	53.80	2	17,675	0.01%
2021/03/15	4	53.88	26	53.94	54.10	-22	18,108	-0.12%
2021/03/12	5	52.98	6	53.00	53.10	-1	18,159	-0.01%
2021/03/11	19	52.53	17	52.41	52.90	2.1	18,251	0.01%
2021/03/10	7	50.14	14	51.69	51.40	-7	18,268	-0.04%
2021/03/09	6	48.88	3	48.90	48.70	3	18,249	0.02%
2021/03/08	17	50.15	1	51.50	49.65	16	18,577	0.09%
2021/03/05	6	51.58	1	51.90	51.30	5	18,928	0.03%
2021/03/04	44	52.16	3	52.43	51.60	41	19,241	0.21%
2021/03/03	27	53.72	10.5	53.97	54.10	16.5	19,614	0.08%
2021/03/02	29	55.49	61.1	55.73	53.90	-32.1	19,881	-0.16%
2021/02/26	70	54.22	1	54.10	54.00	69	20,047	0.34%
2021/02/25	4	55.18	11	55.84	54.60	-7	21,355	-0.03%
2021/02/24	27	54.89	10.5	55.07	55.00	16.5	22,443	0.07%
2021/02/23	9	54.96	8.1	54.87	55.00	0.9	22,545	0.00%
2021/02/22	14	54.86	21.1	54.65	54.40	-7.1	22,470	-0.03%
2021/02/19	12	53.08	96	52.86	53.10	-84	22,464	-0.37%
2021/02/18	52	52.36	6	51.83	52.40	46	22,985	0.20%
2021/02/17	26	51.29	30	51.76	51.80	-4	23,384	-0.02%
2021/02/05	8.1	49.04	5	48.75	48.90	3.1	23,516	0.01%
2021/02/04	3	49.77	1	49.90	49.35	2	24,050	0.01%
2021/02/03	1	50.50	8	50.99	50.60	-7	24,582	-0.03%
2021/02/02	1	50.40	3	50.07	50.00	-2	24,837	-0.01%
2021/02/01	19.2	49.12	7	49.29	49.00	12.2	24,991	0.05%
2021/01/29	63.4	51.03	40	54.31	50.50	23.4	24,939	0.09%
2021/01/28	13	51.77	4	51.43	51.20	9	24,472	0.04%
2021/01/27	0	0.00	2	51.95	52.50	-2	24,442	-0.01%
2021/01/26	15	52.07	24	52.18	52.00	-9	24,460	-0.04%
2021/01/25	7	53.16	7	53.56	53.30	0	24,404	0.00%
2021/01/22	11	51.08	9	51.57	51.60	2	24,222	0.01%
2021/01/21	12	51.76	11	51.60	51.00	1	24,138	0.00%
2021/01/20	80	51.89	3	52.90	51.70	77	24,060	0.32%
2021/01/19	70	54.85	18	54.92	54.80	52	23,846	0.22%
2021/01/18	30	55.00	55.7	55.70	55.50	-25.7	23,821	-0.11%
2021/01/15	11	53.83	20	54.55	54.00	-9	23,598	-0.04%
2021/01/14	21	54.04	0	0.00	53.90	21	23,431	0.09%
2021/01/13	73	54.95	18.9	54.94	55.30	54.1	23,327	0.23%
2021/01/12	50	55.84	20	55.08	55.30	30	23,246	0.13%
2021/01/11	9	54.69	84.2	55.63	56.50	-75.2	22,867	-0.33%
2021/01/08	25	53.10	24	54.27	53.50	1	22,833	0.00%
2021/01/07	16	53.51	22	53.26	53.20	-6	23,230	-0.03%
2021/01/06	57	53.69	23.8	53.14	53.00	33.2	23,313	0.14%
2021/01/05	28	54.31	47	54.26	54.70	-19	23,142	-0.08%
2021/01/04	48	55.14	40	55.43	54.70	8	23,109	0.03%
2020/12/31	32	54.60	136.2	54.54	54.10	-104.2	23,051	-0.45%	大賣/鉅額交易
2020/12/30	30	52.68	4.4	52.21	51.80	25.6	22,367	0.11%
2020/12/29	3	51.80	23	51.48	52.80	-20	22,044	-0.09%
2020/12/28	65	51.52	23	51.43	51.60	42	21,821	0.19%
2020/12/25	79	52.15	48	51.03	51.00	31	21,429	0.14%
2020/12/24	38	48.09	58.9	49.55	50.60	-20.9	20,612	-0.10%
2020/12/23	51	46.41	217.2	46.95	46.90	-166.2	19,511	-0.85%	大賣/鉅額交易
2020/12/22	31.2	45.54	51	44.89	43.60	-19.8	18,595	-0.11%
2020/12/21	61	43.64	41	44.34	44.60	20	18,505	0.11%
2020/12/18	23.2	44.05	3	44.60	44.00	20.2	18,713	0.11%
2020/12/17	17	44.81	26	45.18	45.25	-9	18,690	-0.05%
2020/12/16	5	44.37	22	44.21	44.75	-17	18,660	-0.09%
2020/12/15	40	43.68	13	43.41	42.70	27	18,800	0.14%
2020/12/14	20	45.35	31	45.63	45.10	-11	19,025	-0.06%
2020/12/11	95	44.74	9	44.76	44.10	86	18,840	0.46%
2020/12/10	14	46.40	16	46.39	45.80	-2	18,653	-0.01%
2020/12/09	23	46.08	61	46.55	45.95	-38	18,353	-0.21%
2020/12/08	9	44.81	10	44.95	44.95	-1	17,978	-0.01%
2020/12/07	12	44.90	16	45.09	44.30	-4	17,988	-0.02%
2020/12/04	5	44.55	8	44.56	44.30	-3	17,926	-0.02%
2020/12/03	35	44.65	11	44.87	44.35	24	17,860	0.13%
2020/12/02	96	45.20	45	45.42	44.70	51	17,857	0.29%
2020/12/01	15	44.13	12.1	44.16	45.80	2.9	17,637	0.02%
2020/11/30	37	44.93	11	44.65	44.60	26	17,461	0.15%
2020/11/27	12	44.08	18.4	44.68	45.15	-6.4	17,327	-0.04%
2020/11/26	16	42.86	184	42.76	43.65	-168	17,355	-0.97%	大賣/鉅額交易
2020/11/25	32	43.04	15	43.54	42.40	17	17,154	0.10%
2020/11/24	69	44.69	65	44.89	43.20	4	17,057	0.02%
2020/11/23	71	41.06	359.2	43.13	44.40	-288.2	16,399	-1.76%	大賣/鉅額交易
2020/11/20	14	40.00	89	40.34	40.40	-75	16,776	-0.45%
2020/11/19	104.4	39.05	0	0.00	39.00	104.4	16,927	0.62%	大買/鉅額交易
2020/11/18	27	39.80	29	40.13	39.55	-2	17,618	-0.01%
2020/11/17	169	39.91	33	40.25	39.50	136	18,922	0.72%	大買/鉅額交易
2020/11/16	4	38.83	320.5	40.73	41.35	-316.5	21,270	-1.49%	大賣/鉅額交易
2020/11/13	98	38.78	82.3	38.88	38.70	15.7	21,508	0.07%
2020/11/12	161	38.31	17	39.53	38.15	144	21,713	0.66%	大買/鉅額交易
2020/11/11	7	38.76	113	40.39	40.35	-106	21,395	-0.50%	大賣/鉅額交易
2020/11/10	10	38.67	20	39.42	38.05	-10	20,909	-0.05%
2020/11/09	0	0.00	13	38.86	39.00	-13	20,791	-0.06%
2020/11/06	0	0.00	21	37.95	37.65	-21	20,707	-0.10%
2020/11/05	5	37.90	75	37.88	37.90	-70	20,769	-0.34%
2020/11/04	10	36.73	9	36.64	37.00	1	20,901	0.00%
2020/11/03	9	36.28	33	36.86	36.90	-24	21,491	-0.11%
2020/11/02	24.4	35.35	5	35.36	35.30	19.4	22,085	0.09%
2020/10/30	14	36.36	0	0.00	36.05	14	22,205	0.06%
2020/10/29	13.1	36.55	1	37.25	37.20	12.1	22,509	0.05%
2020/10/28	17.1	37.92	3	38.15	37.55	14.1	22,554	0.06%
2020/10/27	34	38.15	11	38.19	38.45	23	22,538	0.10%
2020/10/26	13	38.10	17	38.60	38.10	-4	22,623	-0.02%
2020/10/23	0	0.00	6	38.00	38.15	-6	22,541	-0.03%
2020/10/22	16	37.42	13	37.79	37.80	3	22,637	0.01%
2020/10/21	92	37.34	32	37.57	37.40	60	22,620	0.27%
2020/10/20	22	36.87	8	37.04	36.75	14	22,601	0.06%
2020/10/19	1	37.20	3	37.00	37.15	-2	22,594	-0.01%
2020/10/16	166	37.53	36	37.57	36.80	130	22,574	0.58%	大買/鉅額交易
2020/10/15	214	39.23	77	39.26	39.00	137	22,229	0.62%	大買/鉅額交易
2020/10/14	52	38.87	61.8	38.91	38.70	-9.8	21,642	-0.05%
2020/10/13	14	38.40	28	38.81	38.30	-14	21,478	-0.07%
2020/10/12	22	38.01	40	38.31	38.30	-18	21,336	-0.08%
2020/10/08	65	38.59	23	38.06	37.95	42	21,233	0.20%
2020/10/07	16	38.07	60	38.19	38.40	-44	21,039	-0.21%
2020/10/06	2	37.40	3	37.42	37.45	-1	20,941	0.00%
2020/10/05	0	0.00	17.8	36.83	36.90	-17.8	21,030	-0.08%
2020/09/30	1	35.80	2	36.13	36.30	-1	21,064	0.00%
2020/09/29	24	36.12	44	36.05	35.75	-20	21,134	-0.09%
2020/09/28	10	35.47	1	35.50	35.45	9	21,083	0.04%
2020/09/25	50	34.90	38	36.37	34.95	12	21,098	0.06%
2020/09/24	56	35.84	52	35.85	35.30	4	21,089	0.02%
2020/09/23	44	37.71	32	37.72	37.10	12	21,179	0.06%
2020/09/22	57	37.59	8	37.68	37.05	49	20,890	0.23%
2020/09/21	2	38.20	9	37.33	37.40	-7	20,794	-0.03%
2020/09/18	11	38.02	34	38.53	37.60	-23	20,814	-0.11%
2020/09/17	63	37.86	48	37.64	38.20	15	20,556	0.07%
2020/09/16	0	0.00	32	36.47	36.40	-32	20,061	-0.16%
2020/09/15	9	36.38	8	36.33	35.90	1	19,992	0.01%
2020/09/14	12	36.05	14.7	35.93	36.10	-2.7	20,063	-0.01%
2020/09/11	44	35.14	21	35.23	34.65	23	20,003	0.11%
2020/09/10	66	36.85	19	36.75	36.20	47	19,836	0.24%
2020/09/09	10	35.65	16	35.63	36.40	-6	19,777	-0.03%
2020/09/08	13	35.98	36	35.99	35.90	-23	19,786	-0.12%
2020/09/07	28	36.40	7.5	36.47	35.70	20.5	19,811	0.10%
2020/09/04	27	36.72	1	37.10	36.75	26	19,837	0.13%
2020/09/03	53	37.81	23	38.41	37.40	30	19,855	0.15%
2020/09/02	10.2	37.86	12	38.03	38.00	-1.8	19,694	-0.01%
2020/09/01	19	38.19	27	38.06	38.55	-8	19,779	-0.04%
2020/08/31	18	36.87	6	37.28	36.70	12	19,408	0.06%
2020/08/28	35	37.65	9	37.82	37.40	26	19,647	0.13%
2020/08/27	40	37.70	82	37.73	37.35	-42	20,272	-0.21%
2020/08/26	117	39.56	88	40.15	38.40	29	19,892	0.15%	大買/
2020/08/25	24.2	38.76	16	38.37	38.40	8.2	18,326	0.04%
2020/08/24	36	37.94	37.3	38.08	39.00	-1.3	17,887	-0.01%
2020/08/21	87.2	38.58	84	38.41	37.95	3.2	17,062	0.02%
2020/08/20	144.1	37.60	136.9	38.11	38.75	7.2	15,582	0.05%	大買/大賣/
2020/08/19	49	36.01	62.9	36.81	36.85	-13.9	12,641	-0.11%
2020/08/18	7	32.91	67	32.96	33.50	-60	11,930	-0.50%
2020/08/17	40	31.51	12	31.94	32.00	28	11,501	0.24%
2020/08/14	4	30.30	25	30.60	30.45	-21	11,271	-0.19%
2020/08/13	7	30.56	7	30.34	30.05	0	11,222	0.00%
2020/08/12	14	29.54	5	30.06	29.90	9	11,049	0.08%
2020/08/11	2	30.28	26	30.39	29.80	-24	10,944	-0.22%
2020/08/10	33	30.79	7	31.21	30.40	26	10,915	0.24%
2020/08/07	67	32.44	33	31.86	32.40	34	10,682	0.32%
2020/08/06	14	31.86	221	31.98	32.65	-207	10,058	-2.06%	大賣/鉅額交易
2020/08/05	4	29.58	15	29.51	29.70	-11	9,412	-0.12%
2020/08/04	24	29.06	9	30.24	28.80	15	9,278	0.16%
2020/08/03	1.3	29.98	4	29.81	29.70	-2.7	8,947	-0.03%
2020/07/31	3	29.75	11	29.34	29.35	-8	8,858	-0.09%
2020/07/30	0	0.00	38	29.19	29.55	-38	8,845	-0.43%
2020/07/29	6	28.14	6	28.38	28.40	0	8,775	0.00%
2020/07/28	2.1	28.26	0	0.00	27.40	2.1	8,775	0.02%
2020/07/27	1	27.95	12	28.59	28.55	-11	8,632	-0.13%
2020/07/24	23	28.02	5	28.61	27.95	18	8,703	0.21%
2020/07/23	11	28.99	15	28.59	28.55	-4	8,690	-0.05%
2020/07/22	2	28.28	4	28.25	28.45	-2	8,692	-0.02%
2020/07/21	5	27.45	3	28.00	27.85	2	8,790	0.02%
2020/07/20	3	26.62	22	26.66	26.90	-19	9,037	-0.21%
2020/07/17	6.1	27.71	2	28.00	27.05	4.1	9,148	0.04%
2020/07/16	15	28.11	2	28.05	28.05	13	9,131	0.14%
2020/07/15	34	28.86	2	29.25	28.65	32	9,100	0.35%
2020/07/14	3.2	29.57	32	29.98	29.35	-28.8	9,016	-0.32%
2020/07/13	3	29.63	85	29.83	30.15	-82	8,848	-0.93%
2020/07/10	21	28.91	10	29.30	28.95	11	8,720	0.13%
2020/07/09	15	29.31	37	29.71	29.70	-22	8,548	-0.26%
2020/07/08	0	0.00	10	29.78	29.45	-10	8,462	-0.12%
2020/07/07	41	29.15	25	29.15	29.15	16	8,344	0.19%
2020/07/06	28	29.06	3	29.07	29.20	25	8,298	0.30%
2020/07/03	50	29.34	22	29.73	29.10	28	8,235	0.34%
2020/07/02	29	29.75	60	29.36	29.80	-31	8,010	-0.39%
2020/07/01	4	28.48	0	0.00	28.50	4	7,748	0.05%
2020/06/30	0.3	28.30	33	28.52	28.30	-32.7	7,703	-0.42%
2020/06/29	52	28.25	32	27.87	27.85	20	7,753	0.26%
2020/06/24	0	0.00	28	28.81	29.20	-28	7,613	-0.37%
2020/06/23	42	28.48	31	28.16	28.15	11	7,535	0.15%
2020/06/22	0	0.00	5	29.10	28.60	-5	7,503	-0.07%
2020/06/19	33	29.06	25	28.47	28.30	8	7,478	0.11%
2020/06/18	21	28.47	5	28.53	28.80	16	7,303	0.22%
2020/06/17	12	28.23	7	28.58	28.60	5	7,261	0.07%
2020/06/16	34	28.53	4	28.85	28.35	30	7,218	0.42%
2020/06/15	2.2	28.62	3	29.03	28.05	-0.8	7,204	-0.01%
2020/06/12	14	29.31	21	29.46	29.65	-7	7,134	-0.10%
2020/06/11	16	29.47	10.9	29.55	29.20	5.1	7,085	0.07%
2020/06/10	3	29.20	23	29.78	30.00	-20	6,942	-0.29%
2020/06/09	3	28.30	1	28.10	28.30	2	6,772	0.03%
2020/06/08	39	30.57	12	30.34	29.10	27	6,677	0.40%
2020/06/05	0	0.00	20	29.20	29.10	-20	6,346	-0.32%
2020/06/04	36.1	29.28	85	29.32	29.30	-48.9	6,172	-0.79%
2020/06/03	99	28.38	124	28.33	28.95	-25	5,701	-0.44%	大賣/
2020/06/02	19	25.14	94	25.63	27.00	-75	4,644	-1.61%
2020/05/29	0	0.00	2	24.50	23.70	-2	4,277	-0.05%
2020/05/27	0	0.00	34	24.25	24.80	-34	4,245	-0.80%
2020/05/26	5	24.55	0	0.00	24.15	5	4,214	0.12%
2020/05/22	0.2	23.90	40	24.40	23.95	-39.8	4,188	-0.95%
2020/05/21	1	24.90	11	24.78	24.60	-10	4,164	-0.24%
2020/05/20	1	24.00	0	0.00	24.05	1	4,110	0.02%
2020/05/19	0	0.00	4	23.68	23.80	-4	4,052	-0.10%
2020/05/18	4	22.76	1	22.80	23.00	3	3,999	0.08%
2020/05/15	50	23.43	2	23.20	23.25	48	3,969	1.21%
2020/05/14	10	24.31	4	24.60	24.20	6	3,846	0.16%
2020/05/13	36	24.71	13	24.89	25.00	23	3,803	0.60%
2020/05/12	19	25.29	13	25.12	25.10	6	3,793	0.16%
2020/05/11	5	25.35	13	25.89	25.55	-8	3,765	-0.21%
2020/05/08	1	24.85	5	25.00	24.90	-4	3,709	-0.11%
2020/05/07	0	0.00	12	25.20	24.95	-12	3,674	-0.33%
2020/05/06	25	24.97	12	25.38	25.05	13	3,624	0.36%
2020/05/05	5	25.10	43	25.13	25.40	-38	3,573	-1.06%
2020/05/04	5	24.25	11	24.09	24.40	-6	3,499	-0.17%
2020/04/30	0	0.00	19	24.61	24.55	-19	3,499	-0.54%
2020/04/29	19	24.68	1	24.70	24.40	18	3,496	0.51%
2020/04/28	13	24.17	2	24.13	24.15	11	3,405	0.32%
2020/04/27	13	23.80	13	23.60	23.85	0	3,390	0.00%
2020/04/24	6	24.07	2	24.25	23.70	4	3,331	0.12%
2020/04/23	31	24.33	41	24.49	24.05	-10	3,179	-0.31%
2020/04/22	6	22.62	17	22.12	23.20	-11	2,893	-0.38%
2020/04/21	7	21.49	2	22.15	21.45	5	2,794	0.18%
2020/04/20	4	21.76	3	21.85	22.00	1	2,755	0.04%
2020/04/17	0	0.00	5	21.40	21.50	-5	2,740	-0.18%
2020/04/16	3	21.50	31	21.35	21.50	-28	2,717	-1.03%
2020/04/15	21	21.11	1	21.15	21.30	20	2,700	0.74%
2020/04/14	1	20.70	2	20.85	20.95	-1	2,702	-0.04%
2020/04/13	39	20.49	3	20.58	20.25	36	2,701	1.33%
2020/04/10	0	0.00	1	20.15	20.20	-1	2,706	-0.04%
2020/04/09	0	0.00	1	20.00	20.00	-1	2,796	-0.04%
2020/04/08	0	0.00	3	19.90	20.10	-3	2,779	-0.11%
2020/04/07	0	0.00	1	19.35	19.40	-1	2,750	-0.04%
2020/04/01	0	0.00	13	18.95	19.10	-13	2,806	-0.46%
2020/03/31	4.1	19.25	5	19.38	19.15	-0.9	2,982	-0.03%
2020/03/30	3.1	17.87	0	0.00	18.45	3.1	2,957	0.10%
2020/03/27	11.2	18.28	30	18.26	17.95	-18.8	2,943	-0.64%
2020/03/26	29.1	18.23	12	18.11	18.20	17.1	2,953	0.58%
2020/03/25	10	18.25	9	18.16	18.25	1	3,134	0.03%
2020/03/24	2	16.60	10	16.51	16.60	-8	3,084	-0.26%
2020/03/23	17	14.57	12	15.24	15.10	5	3,066	0.16%
2020/03/20	80	14.50	20	14.86	15.05	60	3,060	1.96%
2020/03/19	35	13.99	1	13.70	13.70	34	3,048	1.12%
2020/03/18	27	15.94	26	15.98	15.20	1	2,956	0.03%
2020/03/17	12	16.36	12	16.84	16.15	0	2,896	0.00%
2020/03/16	33	19.44	2	19.40	17.90	31	2,799	1.11%
2020/03/13	9	19.55	9	19.50	19.85	0	2,724	0.00%
2020/03/12	27	22.53	18.7	21.80	21.65	8.3	2,651	0.31%
2020/03/11	1	24.30	0	0.00	23.95	1	2,615	0.04%
2020/03/10	3	23.95	1	24.40	24.75	2	2,605	0.08%
2020/03/09	2	25.00	0	0.00	24.05	2	2,601	0.08%
2020/03/05	0	0.00	8	25.85	25.70	-8	2,633	-0.30%
2020/03/04	6	25.62	3	25.40	25.65	3	2,653	0.11%
2020/03/03	0	0.00	3	25.18	25.10	-3	2,651	-0.11%
2020/03/02	7	24.58	6	24.13	24.50	1	2,640	0.04%
2020/02/27	20	24.63	3	25.77	24.30	17	2,625	0.65%
2020/02/26	2	25.70	30	25.64	25.60	-28	2,597	-1.08%
2020/02/25	0	0.00	2	24.45	24.95	-2	2,566	-0.08%
2020/02/24	1	24.90	1	24.90	24.90	0	2,563	0.00%
2020/02/21	3	25.13	0	0.00	25.15	3	2,555	0.12%
2020/02/20	1	25.40	0	0.00	25.10	1	2,554	0.04%
2020/02/19	1	25.15	0	0.00	25.15	1	2,556	0.04%
2020/02/18	0	0.00	110	25.01	25.00	-110	2,558	-4.30%	大賣/鉅額交易
2020/02/17	0.3	24.80	7	24.78	24.80	-6.7	2,550	-0.26%
2020/02/13	0	0.00	1	25.20	24.65	-1	2,571	-0.04%
2020/02/12	5	24.60	5	24.90	24.80	0	2,564	0.00%
2020/02/11	6	24.55	2	24.50	24.50	4	2,553	0.16%
2020/02/10	2	24.10	6	24.27	24.15	-4	2,540	-0.16%
2020/02/07	12	23.76	6	23.85	23.80	6	2,546	0.24%
2020/02/06	2	23.90	16	24.09	24.25	-14	2,544	-0.55%
2020/02/05	3	23.18	1	23.50	23.25	2	2,533	0.08%
2020/02/04	21	22.57	13	23.14	23.15	8	2,556	0.31%
2020/02/03	21	22.00	5	22.16	22.20	16	2,673	0.60%
2020/01/31	12	24.12	1	23.70	24.00	11	2,653	0.41%
2020/01/30	77	24.77	0	0.00	24.65	77	2,631	2.93%
2020/01/16	1	27.80	2	27.75	27.80	-1	2,616	-0.04%
2020/01/15	2	27.65	8	27.59	27.85	-6	2,687	-0.22%
2020/01/14	0	0.00	2	27.25	27.10	-2	2,655	-0.08%
2020/01/13	0	0.00	0.9	26.85	26.95	-0.9	2,650	-0.03%
2020/01/10	40	26.43	1	26.50	26.50	39	2,656	1.47%
2020/01/09	2	26.85	7	26.79	26.85	-5	2,658	-0.19%
2020/01/08	107	26.57	0	0.00	26.55	107	2,780	3.85%	大買/鉅額交易
2020/01/07	2	27.75	1	28.00	27.50	1	2,827	0.04%
2020/01/06	11	27.84	2	28.25	28.25	9	2,859	0.31%
2020/01/03	14	27.79	28	28.44	28.25	-14	2,842	-0.49%
2020/01/02	0	0.00	14	28.00	27.80	-14	2,762	-0.51%
2019/12/31	3	27.80	2	27.70	27.70	1	2,787	0.04%
2019/12/30	1	28.05	1	28.00	28.00	0	2,797	0.00%
2019/12/27	13	28.43	2	28.23	28.35	11	2,757	0.40%
2019/12/26	16.2	28.23	66	28.32	28.30	-49.8	2,692	-1.85%
2019/12/25	1.2	27.74	20	27.55	27.80	-18.8	2,500	-0.75%
2019/12/24	15	26.77	0	0.00	26.55	15	2,413	0.62%
2019/12/23	36	26.96	0	0.00	26.90	36	2,423	1.49%
2019/12/20	50.7	28.09	34	28.09	27.50	16.7	2,391	0.70%
2019/12/18	3	26.60	2.3	26.54	26.65	0.7	2,210	0.03%
2019/12/17	1	26.70	38	26.78	26.65	-37	2,248	-1.65%
2019/12/16	3	26.50	4	26.44	26.50	-1	2,290	-0.04%
2019/12/13	0	0.00	1	26.00	25.90	-1	2,324	-0.04%
2019/12/11	0.2	25.75	12	25.77	25.85	-11.8	2,724	-0.43%
2019/12/10	2	25.65	0	0.00	25.65	2	2,822	0.07%
2019/12/09	3	25.85	103	25.89	25.85	-100	2,870	-3.48%	大賣/
2019/12/06	11	25.98	2	26.30	26.05	9	3,059	0.29%
2019/12/05	11	25.98	6	26.02	25.90	5	3,217	0.16%
2019/12/04	1	25.90	1	25.85	25.90	0	3,421	0.00%
2019/12/03	2	25.35	3	25.22	25.35	-1	3,454	-0.03%
2019/12/02	30	25.34	0	0.00	25.35	30	3,517	0.85%
2019/11/29	69	26.55	20	26.15	26.15	49	3,555	1.38%
2019/11/27	20.5	27.05	0	0.00	26.95	20.5	3,689	0.56%
2019/11/26	2	27.00	0	0.00	27.10	2	3,792	0.05%
2019/11/25	0	0.00	30	27.12	27.20	-30	3,851	-0.78%
2019/11/22	3	27.07	3	27.05	26.95	0	3,938	0.00%
2019/11/20	0	0.00	2	26.85	26.85	-2	4,079	-0.05%
2019/11/19	1	26.70	1	26.95	26.80	0	4,160	0.00%
2019/11/18	1	26.85	1	27.15	27.15	0	4,240	0.00%
2019/11/15	11	26.60	38	26.64	26.60	-27	4,372	-0.62%
2019/11/14	1	26.60	11	26.62	26.80	-10	4,487	-0.22%
2019/11/13	6	26.63	11.5	26.69	26.60	-5.5	4,489	-0.12%
2019/11/12	12.6	26.68	3	26.93	26.90	9.6	4,493	0.21%
2019/11/11	5	26.90	0	0.00	26.90	5	4,505	0.11%
2019/11/08	0	0.00	12	27.62	27.65	-12	4,518	-0.27%
2019/11/07	0	0.00	50	27.43	27.45	-50	4,558	-1.10%
2019/11/06	27	27.41	5	27.35	27.35	22	4,571	0.48%
2019/11/05	21.4	27.71	0	0.00	27.80	21.4	4,572	0.47%
2019/11/04	4.1	27.95	1	27.95	27.80	3.1	4,603	0.07%
2019/11/01	37.2	28.12	14	28.09	28.15	23.2	4,607	0.50%
2019/10/31	43	29.19	15	29.80	28.70	28	4,584	0.61%
2019/10/30	1	28.95	22	29.07	29.00	-21	4,501	-0.47%
2019/10/29	5	28.86	8	28.90	28.40	-3	4,579	-0.07%
2019/10/28	1.2	28.30	0	0.00	28.35	1.2	4,594	0.03%
2019/10/25	7	28.51	10	28.60	28.35	-3	4,620	-0.06%
2019/10/23	1	28.90	5	28.90	29.05	-4	4,657	-0.09%
2019/10/21	6	28.54	0	0.00	28.40	6	4,629	0.13%
2019/10/18	1	28.45	10	28.37	28.70	-9	4,679	-0.19%
2019/10/17	0	0.00	1	28.35	28.35	-1	4,729	-0.02%
2019/10/16	12	28.58	9	28.54	28.70	3	4,749	0.06%
2019/10/15	23	27.98	9	28.07	28.30	14	4,662	0.30%
2019/10/14	103.1	27.33	12	27.31	27.45	91.1	4,644	1.96%	大買/
2019/10/09	12.2	27.15	5	27.11	27.00	7.2	4,911	0.15%
2019/10/08	9.3	26.86	5	26.85	26.85	4.3	5,187	0.08%
2019/10/07	5	27.36	0	0.00	27.25	5	5,396	0.09%
2019/10/04	6.1	27.75	0	0.00	27.65	6.1	5,404	0.11%
2019/10/03	6.5	28.30	2	28.30	28.20	4.5	5,480	0.08%
2019/10/02	7.8	28.37	3	28.28	28.45	4.8	5,517	0.09%
2019/10/01	1.2	28.77	0	0.00	28.90	1.2	5,508	0.02%
2019/09/27	11	29.35	0	0.00	29.15	11	5,527	0.20%
2019/09/26	0.6	30.00	31	30.43	30.05	-30.4	5,525	-0.55%
2019/09/25	21.1	30.00	6	30.03	29.75	15.1	5,529	0.27%
2019/09/24	6	30.45	57	30.28	30.15	-51	5,526	-0.92%
2019/09/23	60.1	30.47	7	30.34	30.35	53.1	5,547	0.96%
2019/09/12	0	0.00	2	27.90	27.95	-2	5,555	-0.04%
2019/09/11	8	28.12	0	0.00	27.65	8	5,550	0.14%
2019/09/10	4	28.55	1	28.20	28.35	3	5,526	0.05%
2019/09/09	4	28.10	0	0.00	28.20	4	5,567	0.07%
2019/09/06	68	29.74	71	29.62	28.60	-3	5,543	-0.05%
2019/09/05	10	29.00	18	29.09	28.50	-8	5,199	-0.15%
2019/09/04	6	28.77	17	28.54	28.70	-11	5,121	-0.21%
2019/09/03	3	28.37	3	28.83	28.90	0	5,107	0.00%
2019/09/02	3	28.43	16	28.43	29.00	-13	4,945	-0.26%
2019/08/30	10	28.06	38	28.29	27.35	-28	4,867	-0.58%
2019/08/29	1	27.85	54	27.90	27.95	-53	4,679	-1.13%
2019/08/28	3	28.00	7	27.79	27.70	-4	4,637	-0.09%
2019/08/27	0	0.00	36	27.65	27.70	-36	4,575	-0.79%
2019/08/26	0	0.00	3	27.02	26.90	-3	4,495	-0.07%
2019/08/23	8	27.38	9	27.54	27.45	-1	4,454	-0.02%
2019/08/22	7	27.24	23	27.02	27.05	-16	4,329	-0.37%
2019/08/21	3	26.92	17	26.87	26.75	-14	4,229	-0.33%
2019/08/20	11	26.59	26	26.59	26.50	-15	4,192	-0.36%
2019/08/19	3	26.20	65	26.18	26.25	-62	4,110	-1.51%
2019/08/16	22	25.98	65	25.97	25.80	-43	4,037	-1.07%
2019/08/15	0	0.00	21	25.98	26.15	-21	3,992	-0.53%
2019/08/14	26	25.70	13	25.85	25.70	13	3,939	0.33%
2019/08/13	34	25.85	12	25.82	25.75	22	3,863	0.57%
2019/08/12	3	25.50	34	25.41	25.95	-31	3,757	-0.82%
2019/08/08	5	23.95	1	24.00	24.00	4	3,658	0.11%
2019/08/07	10	24.00	2	23.90	23.60	8	3,702	0.22%
2019/08/06	22	23.08	7	23.50	24.00	15	3,791	0.40%
2019/08/05	70	23.77	2	23.70	23.70	68	3,887	1.75%
2019/08/02	19	24.55	2	24.65	24.50	17	3,916	0.43%
2019/08/01	27	25.31	4	25.50	25.35	23	3,965	0.58%
2019/07/31	6	25.57	0	0.00	25.75	6	3,999	0.15%
2019/07/30	2	25.73	5	25.60	25.65	-3	4,010	-0.07%
2019/07/29	5	26.32	3	26.70	26.35	2	4,035	0.05%
2019/07/25	0	0.00	10	27.00	27.00	-10	4,028	-0.25%
2019/07/24	0	0.00	32	26.50	26.65	-32	3,979	-0.80%
2019/07/23	1	25.90	0	0.00	25.95	1	3,926	0.03%
2019/07/22	2	25.65	1	25.55	25.65	1	3,953	0.03%
2019/07/19	1	25.75	8	25.75	25.90	-7	3,971	-0.18%
2019/07/18	3	26.47	1	25.65	25.65	2	3,996	0.05%
2019/07/17	3	26.75	1	26.70	26.70	2	4,010	0.05%
2019/07/16	1	27.10	4	26.74	26.70	-3	4,076	-0.07%
2019/07/15	7	26.49	1	26.50	26.50	6	4,108	0.15%
2019/07/12	2	26.98	19	27.09	27.05	-17	4,299	-0.40%
2019/07/11	4	26.93	4	26.93	26.80	0	4,408	0.00%
2019/07/10	5	26.97	9	26.97	27.20	-4	4,515	-0.09%
2019/07/09	6	26.87	2	26.90	26.90	4	4,696	0.09%
2019/07/08	120	28.27	182	27.66	27.45	-62	5,160	-1.20%	大買/大賣/
2019/07/05	21	27.15	8	27.11	27.00	13	5,857	0.22%
2019/07/04	3	25.62	45	26.27	26.75	-42	5,700	-0.74%
2019/07/03	15	25.51	21	25.62	25.20	-6	5,573	-0.11%
2019/07/02	54	26.34	2	26.10	25.90	52	5,601	0.93%
2019/07/01	0	0.00	12	25.92	26.00	-12	5,601	-0.21%
2019/06/28	3	25.65	3	25.30	25.30	0	5,626	0.00%
2019/06/27	4	25.45	0	0.00	25.35	4	5,719	0.07%
2019/06/25	16	25.62	12	25.10	25.10	4	5,787	0.07%
2019/06/21	7	25.96	6	26.15	25.55	1	5,895	0.02%
2019/06/20	0	0.00	7	26.06	26.05	-7	5,935	-0.12%
2019/06/19	14	25.70	8	25.78	25.80	6	5,979	0.10%
2019/06/18	9	25.88	4	25.40	25.30	5	6,078	0.08%
2019/06/17	5	25.99	68	25.88	25.90	-63	6,100	-1.03%
2019/06/14	0	0.00	2	24.80	25.25	-2	6,083	-0.03%
2019/06/13	1	24.85	1	25.00	24.75	0	6,247	0.00%
2019/06/11	7	25.40	8	25.28	25.30	-1	6,380	-0.02%
2019/06/10	14	24.84	23	25.04	25.25	-9	6,416	-0.14%
2019/06/06	12	24.98	11	24.62	24.50	1	6,437	0.02%
2019/06/05	0	0.00	1	24.45	24.50	-1	6,393	-0.02%
2019/06/04	2	24.45	0	0.00	24.25	2	6,454	0.03%
2019/06/03	1	24.30	1	24.25	24.25	0	6,495	0.00%
2019/05/31	1	24.75	5	24.77	24.75	-4	6,506	-0.06%
2019/05/30	1	24.55	1	24.60	24.60	0	6,532	0.00%
2019/05/29	1	24.40	0	0.00	24.25	1	6,571	0.02%
2019/05/27	1	24.60	1	24.50	24.55	0	6,765	0.00%
2019/05/24	10	24.25	1	24.20	24.10	9	6,787	0.13%
2019/05/22	12	24.49	0	0.00	24.20	12	6,957	0.17%
2019/05/21	3	24.45	2	24.30	24.45	1	7,021	0.01%
2019/05/20	10	23.60	0	0.00	23.90	10	7,087	0.14%
2019/05/17	50	24.04	2	23.90	23.90	48	7,294	0.66%
2019/05/16	1	24.60	5	24.35	24.40	-4	7,583	-0.05%
2019/05/15	6	24.84	4	24.98	25.05	2	7,709	0.03%
2019/05/14	14	24.29	9	24.31	24.55	5	8,016	0.06%
2019/05/13	26	23.44	6	23.84	23.30	20	8,253	0.24%
2019/05/10	12	25.32	0	0.00	25.05	12	8,743	0.14%
2019/05/09	52	25.64	7	26.45	25.50	45	8,772	0.51%
2019/05/08	2	26.30	0	0.00	26.35	2	8,782	0.02%
2019/05/07	3	26.87	0	0.00	26.65	3	8,903	0.03%
2019/05/06	12	26.61	2	26.73	26.30	10	8,994	0.11%
2019/05/03	11	27.55	24	27.55	27.60	-13	9,300	-0.14%
2019/05/02	10	27.15	10	27.20	27.35	0	9,345	0.00%
2019/04/30	10	26.75	0	0.00	27.20	10	9,520	0.11%
2019/04/29	17	26.75	0	0.00	26.60	17	9,689	0.18%
2019/04/26	23	27.44	1	27.40	27.30	22	9,797	0.22%
2019/04/25	12	28.02	0	0.00	28.10	12	10,130	0.12%
2019/04/24	0	0.00	1	28.55	28.35	-1	10,373	-0.01%
2019/04/23	2	28.53	0	0.00	28.75	2	10,579	0.02%
2019/04/22	1	28.95	13	28.96	28.80	-12	10,535	-0.11%
2019/04/19	0	0.00	31	28.69	28.90	-31	10,523	-0.29%
2019/04/18	37	28.69	21	28.96	28.65	16	10,517	0.15%
2019/04/17	36	30.33	53	29.96	29.85	-17	10,458	-0.16%
2019/04/16	63	29.57	4	29.86	30.15	59	10,576	0.56%
2019/04/15	19	29.55	22	29.49	29.25	-3	10,637	-0.03%
2019/04/12	41	30.01	39.2	30.14	29.05	1.8	10,596	0.02%
2019/04/11	28	30.34	149	31.03	30.70	-121	10,145	-1.19%	大賣/鉅額交易
2019/04/10	10	28.55	26.1	28.45	28.55	-16.1	9,180	-0.18%
2019/04/09	5	28.02	13	28.04	27.85	-8	9,094	-0.09%
2019/04/08	4	27.69	1	27.90	27.50	3	9,061	0.03%
2019/04/03	10	27.74	40	27.69	27.60	-30	9,079	-0.33%
2019/04/02	5	27.15	0	0.00	27.25	5	9,083	0.06%
2019/04/01	3	27.43	2	27.40	27.30	1	9,101	0.01%
2019/03/29	2	26.73	6	26.57	26.65	-4	9,054	-0.04%
2019/03/28	7	26.94	3	27.00	26.65	4	9,332	0.04%
2019/03/27	2	26.45	1	26.70	26.90	1	9,489	0.01%
2019/03/26	0	0.00	26	26.09	26.05	-26	9,577	-0.27%
2019/03/25	9	26.17	10	26.15	26.10	-1	9,814	-0.01%
2019/03/22	9	27.52	10	27.10	27.15	-1	9,900	-0.01%
2019/03/21	18	27.34	4	27.10	27.55	14	10,038	0.14%
2019/03/20	5	26.55	5	26.55	26.55	0	10,738	0.00%
2019/03/19	5	26.69	4	26.73	26.70	1	10,914	0.01%
2019/03/18	42	26.09	13	26.19	26.25	29	10,916	0.27%
2019/03/15	42	27.50	8	27.40	27.15	34	10,826	0.31%
2019/03/14	14	28.01	11	27.80	27.70	3	10,870	0.03%
2019/03/13	3	28.00	8	28.14	28.00	-5	11,142	-0.04%
2019/03/12	12	27.89	2	27.70	27.70	10	11,336	0.09%
2019/03/11	10	27.38	0	0.00	27.50	10	11,605	0.09%
2019/03/08	8	27.75	11	28.03	27.70	-3	12,319	-0.02%
2019/03/07	4	28.88	7	28.58	28.50	-3	13,170	-0.02%
2019/03/06	7	28.84	2.5	28.72	28.70	4.5	13,509	0.03%
2019/03/05	2	28.95	3.2	28.76	28.75	-1.2	13,769	-0.01%
2019/03/04	2	29.35	2	28.95	29.30	0	13,904	0.00%
2019/02/27	47	28.73	31	28.74	28.75	16	13,919	0.11%
2019/02/26	10	30.02	5	30.27	29.45	5	13,911	0.04%
2019/02/25	5	30.22	0.3	30.25	30.25	4.7	13,990	0.03%
2019/02/22	10	30.52	8	30.49	30.10	2	14,172	0.01%
2019/02/21	1	30.30	3	30.08	30.20	-2	14,153	-0.01%
2019/02/20	7.2	30.33	2	30.15	30.15	5.2	14,199	0.04%
2019/02/19	4	30.24	4	30.48	30.15	0	14,224	0.00%
2019/02/18	20	30.35	26	30.34	29.95	-6	14,215	-0.04%
2019/02/15	44	31.84	47	31.89	31.00	-3	14,082	-0.02%
2019/02/14	11	31.77	14	31.54	31.25	-3	13,848	-0.02%
2019/02/13	61	31.92	19	31.64	31.35	42	13,838	0.30%
2019/02/12	16	31.07	5	31.00	31.30	11	13,648	0.08%
2019/02/11	21	29.92	45	30.86	31.15	-24	13,564	-0.18%
2019/01/30	5	28.94	22	28.67	28.55	-17	13,213	-0.13%
2019/01/29	3	28.75	10	28.90	28.90	-7	13,385	-0.05%
2019/01/28	2	29.00	16	29.26	29.00	-14	13,834	-0.10%
2019/01/25	26	28.93	2	28.70	28.75	24	14,039	0.17%
2019/01/24	19	28.77	44	29.27	28.40	-25	14,141	-0.18%
2019/01/23	1	27.90	7	28.08	28.25	-6	13,989	-0.04%
2019/01/22	3	28.98	3	28.43	28.10	0	14,086	0.00%
2019/01/21	15	29.38	6	29.03	28.80	9	13,979	0.06%
2019/01/18	36	28.70	25	28.81	29.05	11	13,906	0.08%
2019/01/17	25	28.97	29	28.46	28.40	-4	13,893	-0.03%
2019/01/16	11	28.05	106	28.24	28.95	-95	13,553	-0.70%	大賣/
2019/01/15	31.1	27.15	57	27.53	27.05	-25.9	13,306	-0.19%
2019/01/14	2	26.10	0	0.00	26.25	2	13,137	0.02%
2019/01/11	26	26.58	8	26.47	26.40	18	13,213	0.14%
2019/01/10	10	26.55	13	26.64	26.85	-3	13,196	-0.02%
2019/01/09	8	26.78	52	26.78	26.40	-44	13,169	-0.33%
2019/01/08	23	26.87	67	27.12	26.75	-44	13,080	-0.34%
2019/01/07	18	26.09	76	26.48	26.85	-58	12,900	-0.45%
2019/01/04	33	24.18	28	23.99	24.45	5	12,832	0.04%
2019/01/03	3	25.75	8	25.83	25.45	-5	12,756	-0.04%
2019/01/02	17	25.81	23	25.77	25.70	-6	12,860	-0.05%
2018/12/28	3	25.37	7	25.42	25.45	-4	12,985	-0.03%
2018/12/27	13	25.65	6	25.71	25.45	7	13,109	0.05%
2018/12/26	52	25.27	28	25.78	24.95	24	13,064	0.18%
2018/12/25	19	25.53	70	25.45	25.60	-51	13,032	-0.39%
2018/12/24	57	26.56	3	26.80	26.50	54	12,977	0.42%
2018/12/22	56	26.34	1	26.25	26.25	55	13,007	0.42%
2018/12/21	20	26.51	20	26.55	26.95	0	13,020	0.00%
2018/12/20	57	25.41	20	25.28	25.65	37	12,743	0.29%
2018/12/19	17	25.64	6	25.71	25.45	11	12,634	0.09%
2018/12/18	40	26.22	24	26.18	26.00	16	12,559	0.13%
2018/12/17	70	27.86	44	27.28	27.25	26	12,402	0.21%
2018/12/14	32	27.48	15	28.00	27.70	17	12,378	0.14%
2018/12/13	277	30.13	266	29.28	28.80	11	12,204	0.09%	大買/大賣/
2018/12/12	36	28.81	49	29.65	29.70	-13	11,430	-0.11%
2018/12/11	15	27.05	2	27.20	27.00	13	11,257	0.12%
2018/12/10	5	27.02	28	26.66	26.70	-23	11,295	-0.20%
2018/12/07	22	28.33	8	28.15	28.10	14	11,245	0.12%
2018/12/06	128	27.69	35	29.11	27.55	93	11,175	0.83%	大買/
2018/12/05	15	30.26	43	30.64	30.25	-28	10,997	-0.25%
2018/12/04	22	31.63	22	31.76	31.50	0	10,949	0.00%
2018/12/03	172	32.26	41	32.44	31.90	131	10,750	1.22%	大買/鉅額交易
2018/11/30	26	29.60	75	30.93	31.25	-49	10,080	-0.49%
2018/11/29	18	27.49	34	28.25	28.45	-16	9,212	-0.17%
2018/11/28	10	25.67	27	25.90	25.90	-17	8,915	-0.19%
2018/11/27	2	24.50	22	24.50	24.80	-20	8,751	-0.23%
2018/11/26	18	23.69	0	0.00	23.75	18	8,657	0.21%
2018/11/23	22	23.60	3	23.65	23.45	19	8,811	0.22%
2018/11/22	8.1	24.98	3	25.18	24.25	5.1	9,015	0.06%
2018/11/21	29	25.80	11	26.23	25.55	18	8,951	0.20%
2018/11/20	30	25.95	43	25.68	25.75	-13	8,885	-0.15%
2018/11/19	0	0.00	2	25.23	25.65	-2	8,898	-0.02%
2018/11/16	9	24.88	10	24.99	24.60	-1	9,020	-0.01%
2018/11/15	6	24.24	5	24.50	24.45	1	9,163	0.01%
2018/11/14	5	24.03	3	24.07	24.10	2	9,169	0.02%
2018/11/13	2	23.50	3	23.72	24.15	-1	9,201	-0.01%
2018/11/12	5	23.63	2	24.28	24.10	3	9,232	0.03%
2018/11/09	6	23.92	0	0.00	23.80	6	9,218	0.07%
2018/11/08	26.1	25.45	17	25.48	24.65	9.1	9,232	0.10%
2018/11/07	1	24.90	3	25.35	25.80	-2	9,204	-0.02%
2018/11/06	14	25.08	6	25.55	24.30	8	9,220	0.09%
2018/11/05	47	26.24	11	26.88	25.75	36	9,225	0.39%
2018/11/02	11	25.97	32	25.94	26.00	-21	8,734	-0.24%
2018/11/01	27	23.32	28	22.75	23.65	-1	8,434	-0.01%
2018/10/31	12	21.73	22.5	21.83	22.25	-10.5	8,304	-0.13%
2018/10/30	20	20.79	21.5	20.85	21.00	-1.5	8,139	-0.02%
2018/10/29	1	20.60	2	20.30	20.30	-1	8,095	-0.01%
2018/10/26	19	20.24	1	21.00	20.30	18	8,223	0.22%
2018/10/25	29	20.88	5	20.83	20.75	24	8,232	0.29%
2018/10/24	2	23.25	8	22.98	23.05	-6	8,230	-0.07%
2018/10/23	6	23.45	0	0.00	23.00	6	8,421	0.07%
2018/10/22	4	23.20	8	23.58	23.90	-4	8,524	-0.05%
2018/10/19	11	22.93	9	23.22	23.25	2	8,669	0.02%
2018/10/18	18.4	24.55	0	0.00	24.50	18.4	8,841	0.21%
2018/10/17	6	24.38	0	0.00	24.25	6	8,960	0.07%
2018/10/16	3	24.95	6	24.91	24.50	-3	9,063	-0.03%
2018/10/15	15	24.56	1	24.65	24.75	14	9,181	0.15%
2018/10/12	13	23.56	1	23.95	24.05	12	9,501	0.13%
2018/10/11	9	23.33	4	23.25	23.05	5	9,716	0.05%
2018/10/09	15.4	26.00	25	26.47	25.60	-9.6	9,883	-0.10%
2018/10/08	12.2	26.32	3	28.15	26.30	9.2	9,900	0.09%
2018/10/05	33	28.77	2	29.08	28.60	31	9,810	0.32%
2018/10/04	4.1	31.82	2	32.00	31.75	2.1	9,787	0.02%
2018/10/03	2	32.43	4	32.30	32.05	-2	9,966	-0.02%
2018/10/02	20	33.40	0	0.00	33.40	20	10,174	0.20%
2018/10/01	7	32.98	2	32.85	33.00	5	10,261	0.05%
2018/09/28	2	33.33	1	32.80	32.35	1	10,444	0.01%
2018/09/26	0	0.00	6	33.90	33.65	-6	10,919	-0.05%
2018/09/25	7	32.78	0	0.00	33.95	7	11,420	0.06%
2018/09/21	4	32.50	7	32.46	32.85	-3	11,721	-0.03%
2018/09/20	8	31.69	1	32.35	31.60	7	11,692	0.06%
2018/09/19	4	33.90	0	0.00	33.20	4	11,730	0.03%
2018/09/18	2	33.20	0	0.00	33.20	2	11,875	0.02%
2018/09/17	2	34.00	0	0.00	34.35	2	11,951	0.02%
2018/09/14	5	34.40	8	34.84	34.65	-3	12,053	-0.02%
2018/09/13	5	34.44	5	34.60	33.45	0	12,211	0.00%
2018/09/12	3	33.95	40	33.55	33.95	-37	12,365	-0.30%
2018/09/11	7	34.20	2	34.23	34.10	5	12,775	0.04%
2018/09/10	70	34.46	8	33.70	33.50	62	12,938	0.48%
2018/09/07	3	37.18	1	37.75	37.20	2	13,031	0.02%
2018/09/06	4	38.73	3	39.13	38.20	1	13,277	0.01%
2018/09/05	1	40.75	0	0.00	39.70	1	13,695	0.01%
2018/09/04	7	39.91	19	40.12	40.35	-12	14,177	-0.08%
2018/09/03	2	39.65	1	38.80	38.80	1	14,395	0.01%
2018/08/31	12	41.24	0	0.00	41.65	12	14,562	0.08%
2018/08/30	4	41.20	18	41.63	41.85	-14	14,713	-0.10%
2018/08/29	36	41.22	77	41.44	40.90	-41	14,755	-0.28%
2018/08/28	6	39.08	27	39.13	39.00	-21	14,992	-0.14%
2018/08/27	17	39.44	24	39.64	39.60	-7	15,665	-0.04%
2018/08/24	1	38.25	1	38.05	38.35	0	16,260	0.00%
2018/08/23	19	39.02	11	38.02	37.90	8	16,866	0.05%
2018/08/22	21	38.85	12	38.60	39.20	9	17,355	0.05%
2018/08/21	1	36.65	1	37.30	37.20	0	17,414	0.00%
2018/08/20	3	35.75	1	35.95	36.05	2	17,824	0.01%
2018/08/17	4	38.10	0	0.00	37.05	4	18,015	0.02%
2018/08/16	7	37.81	7	37.06	37.80	0	18,146	0.00%
2018/08/15	51	37.74	21	37.23	37.40	30	18,284	0.16%
2018/08/14	8	38.54	12	38.43	39.20	-4	18,368	-0.02%
2018/08/13	21	37.70	2	39.40	37.45	19	18,516	0.10%
2018/08/10	26	41.57	52	41.56	41.00	-26	18,671	-0.14%
2018/08/09	7	44.70	17	44.67	44.70	-10	18,662	-0.05%
2018/08/08	2	44.80	0	0.00	44.60	2	19,369	0.01%
2018/08/07	13	45.06	4	45.48	45.30	9	19,748	0.05%
2018/08/03	2	43.75	3	44.38	45.10	-1	20,087	0.00%
2018/08/02	22	44.02	7	43.20	43.25	15	20,151	0.07%
2018/08/01	22	46.49	3	46.77	46.35	19	20,139	0.09%
2018/07/31	13	46.67	9	46.99	47.00	4	20,239	0.02%
2018/07/30	29	47.75	22	47.21	46.45	7	20,574	0.03%
2018/07/27	14	48.49	8	48.51	48.65	6	20,620	0.03%
2018/07/26	4	47.25	9	47.59	47.65	-5	20,598	-0.02%
2018/07/25	40	46.80	74	46.58	47.10	-34	20,590	-0.17%
2018/07/24	5	43.82	15	44.44	44.95	-10	20,477	-0.05%
2018/07/23	15	43.29	11	43.51	43.50	4	20,442	0.02%
2018/07/20	37	44.89	18	44.97	43.50	19	20,453	0.09%
2018/07/19	43	44.73	34	44.70	44.80	9	20,503	0.04%
2018/07/18	150	47.04	22	46.30	45.85	128	20,485	0.62%	大買/鉅額交易
2018/07/17	27	51.14	41	51.41	50.90	-14	20,276	-0.07%
2018/07/16	56	50.30	2	50.10	49.65	54	20,265	0.27%
2018/07/13	7	52.10	1	53.00	52.00	6	20,283	0.03%
2018/07/12	4	51.95	33	52.24	52.60	-29	20,531	-0.14%
2018/07/11	14	52.79	12	53.47	51.80	2	20,832	0.01%
2018/07/10	79	52.63	11.1	53.33	52.40	67.9	20,859	0.33%
2018/07/09	14	54.17	2	54.10	54.00	12	20,861	0.06%
2018/07/06	103	54.65	14	55.75	55.50	89	20,896	0.43%	大買/
2018/07/05	37	58.23	27	58.05	57.90	10	20,969	0.05%
2018/07/04	45	60.22	5	60.60	59.30	40	20,875	0.19%
2018/07/03	19	61.77	69	61.69	61.50	-50	20,903	-0.24%
2018/07/02	25	59.87	32	59.88	59.30	-7	20,719	-0.03%
2018/06/29	22	57.10	18	57.15	57.00	4	20,522	0.02%
2018/06/28	2	56.00	0	0.00	55.80	2	20,679	0.01%
2018/06/27	4	58.60	23	59.03	57.60	-19	21,421	-0.09%
2018/06/26	11	57.03	38	57.30	57.60	-27	21,661	-0.12%
2018/06/25	21	56.91	8	57.86	56.70	13	22,331	0.06%
2018/06/22	27	58.81	47	58.81	58.40	-20	22,758	-0.09%
2018/06/21	26	58.02	26	58.33	57.80	0	22,747	0.00%
2018/06/20	46	58.43	34	58.27	57.60	12	22,667	0.05%
2018/06/19	52	57.23	1	57.90	57.00	51	22,460	0.23%
2018/06/15	11	61.07	17	60.82	59.50	-6	22,427	-0.03%
2018/06/14	85	60.07	117	60.32	59.60	-32	22,244	-0.14%	大賣/
2018/06/13	190	60.58	33	60.38	58.70	157	21,992	0.71%	大買/鉅額交易
2018/06/12	19	62.22	61	62.97	65.10	-42	21,603	-0.19%
2018/06/11	7	60.70	2	60.05	60.00	5	21,153	0.02%
2018/06/08	42	59.96	18	60.85	59.60	24	21,069	0.11%
2018/06/07	31	60.18	44	61.01	59.80	-13	20,875	-0.06%
2018/06/06	47	61.49	60	61.56	60.60	-13	20,827	-0.06%
2018/06/05	181	62.92	113	62.14	60.60	68	21,042	0.32%	大買/大賣/
2018/06/04	86	68.16	35	67.77	64.40	51	20,988	0.24%
2018/06/01	15	62.53	134	63.67	66.60	-119	20,470	-0.58%	大賣/鉅額交易
2018/05/31	59	63.83	55	64.71	60.60	4	19,774	0.02%
2018/05/30	27	60.80	105.8	59.95	61.20	-78.8	19,175	-0.41%	大賣/
2018/05/29	5	57.84	7.1	56.59	57.20	-2.1	18,789	-0.01%
2018/05/28	38	55.63	147	56.53	56.70	-109	18,734	-0.58%	大賣/鉅額交易
2018/05/25	28	52.50	78	53.21	53.80	-50	18,330	-0.27%
2018/05/24	15	51.21	17	51.05	51.80	-2	18,130	-0.01%
2018/05/23	63	50.47	47	50.26	50.10	16	18,104	0.09%
2018/05/22	40	51.28	16	51.37	50.70	24	17,897	0.13%
2018/05/21	44	50.79	10	51.35	50.60	34	17,741	0.19%
2018/05/18	166	53.13	5	54.56	52.10	161	17,470	0.92%	大買/鉅額交易
2018/05/17	4	57.93	2	57.50	57.30	2	17,203	0.01%
2018/05/16	27	59.87	40	58.85	58.20	-13	17,002	-0.08%
2018/05/15	10	57.14	79.2	58.83	59.10	-69.2	16,351	-0.42%
2018/05/14	40	53.56	100	53.08	53.80	-60	16,107	-0.37%
2018/05/11	58	51.13	8.3	51.06	50.60	49.7	15,878	0.31%
2018/05/10	2	52.80	16.6	52.96	52.60	-14.6	15,750	-0.09%
2018/05/09	25	51.24	27	51.42	51.10	-2	15,652	-0.01%
2018/05/08	22	52.45	34	52.95	51.60	-12	15,544	-0.08%
2018/05/07	4	52.65	33.3	53.28	54.00	-29.3	15,424	-0.19%
2018/05/04	12	49.96	54	50.35	51.00	-42	15,013	-0.28%
2018/05/03	16	48.53	11	48.59	48.50	5	14,859	0.03%
2018/05/02	39	48.62	6.1	49.21	48.10	32.9	15,094	0.22%
2018/04/30	5	50.30	33.4	50.02	50.50	-28.4	15,025	-0.19%
2018/04/27	13	48.43	11	48.26	48.65	2	15,052	0.01%
2018/04/26	16	47.16	44.5	47.70	47.80	-28.5	15,154	-0.19%
2018/04/25	55	47.45	29	47.90	46.90	26	15,449	0.17%
2018/04/24	66	44.27	94	45.54	47.75	-28	15,601	-0.18%
2018/04/23	65	49.37	38	49.35	47.65	27	15,674	0.17%
2018/04/20	32	50.23	39	50.36	50.00	-7	16,131	-0.04%
2018/04/19	49.8	49.46	52	49.25	49.90	-2.2	16,878	-0.01%
2018/04/18	56	49.01	63	48.76	49.05	-7	16,811	-0.04%
2018/04/17	104	50.05	80	49.04	47.55	24	16,604	0.14%	大買/
2018/04/16	41	53.59	48	53.41	52.70	-7	16,259	-0.04%
2018/04/13	25	54.56	29	54.76	54.60	-4	16,165	-0.02%
2018/04/12	24	55.88	22	55.71	55.90	2	16,055	0.01%
2018/04/11	51	54.65	69	55.76	57.30	-18	16,235	-0.11%
2018/04/10	47	54.08	28	53.99	52.40	19	16,328	0.12%
2018/04/09	68	56.08	81.7	55.28	54.00	-13.7	16,599	-0.08%
2018/04/03	21	52.66	26	53.13	55.50	-5	16,941	-0.03%
2018/04/02	25	50.21	74	50.53	50.60	-49	16,618	-0.29%
2018/03/31	36	50.31	36	50.50	49.80	0	16,814	0.00%
2018/03/30	63	50.08	115.1	51.82	49.50	-52.1	16,775	-0.31%	大賣/
2018/03/29	50	47.28	49	47.10	48.35	1	15,886	0.01%
2018/03/28	130	47.46	153	46.21	46.50	-23	15,454	-0.15%	大買/大賣/
2018/03/27	23	44.15	96.3	45.90	46.40	-73.3	14,681	-0.50%
2018/03/26	20	41.08	56	41.12	42.20	-36	14,229	-0.25%
2018/03/23	72	39.75	63	39.55	39.50	9	14,181	0.06%
2018/03/22	35	41.73	56	41.69	41.00	-21	14,100	-0.15%
2018/03/21	20	40.59	134	41.00	42.00	-114	13,843	-0.82%	大賣/鉅額交易
2018/03/20	21	40.63	2	39.75	39.75	19	13,608	0.14%
2018/03/19	6	40.08	20	40.39	40.45	-14	13,536	-0.10%
2018/03/16	15	39.96	16	40.18	39.60	-1	13,452	-0.01%
2018/03/15	16	39.59	7	40.01	39.70	9	13,402	0.07%
2018/03/14	37	40.71	27	40.80	40.30	10	13,392	0.07%
2018/03/13	14	40.26	9	40.08	39.85	5	13,261	0.04%
2018/03/12	57	40.37	37	40.21	40.20	20	13,267	0.15%
2018/03/09	32	40.47	29	40.18	39.40	3	13,276	0.02%
2018/03/08	39	40.05	128	39.86	40.65	-89	13,007	-0.68%	大賣/
2018/03/07	51	38.97	34	39.29	37.80	17	12,640	0.13%
2018/03/06	4	38.08	2	37.85	37.75	2	12,779	0.02%
2018/03/05	10	37.83	6	38.68	37.50	4	13,422	0.03%
2018/03/02	44	39.73	63	39.73	39.10	-19	13,869	-0.14%
2018/03/01	86	38.95	145	39.07	39.40	-59	13,587	-0.43%	大賣/
2018/02/27	22	37.72	13	37.42	37.00	9	13,458	0.07%
2018/02/26	27	37.81	10	37.87	37.65	17	13,563	0.13%
2018/02/23	11	37.70	81	37.88	37.65	-70	13,544	-0.52%
2018/02/22	5	34.92	8	35.51	35.65	-3	13,578	-0.02%
2018/02/21	7	34.69	40	35.30	35.50	-33	13,554	-0.24%
2018/02/12	13	33.11	10	33.76	33.90	3	13,482	0.02%
2018/02/09	13	30.79	8	31.27	31.85	5	13,447	0.04%
2018/02/08	19	33.74	16	33.47	33.20	3	13,354	0.02%
2018/02/07	46	34.24	11	34.75	34.60	35	13,440	0.26%
2018/02/06	82	32.73	12	33.47	32.35	70	13,389	0.52%
2018/02/05	22	35.22	10	35.46	35.80	12	13,266	0.09%
2018/02/02	9	36.40	153	36.55	36.30	-144	13,266	-1.09%	大賣/鉅額交易
2018/02/01	12	36.53	11	37.14	36.60	1	13,289	0.01%
2018/01/31	46	36.75	1	36.70	36.45	45	13,308	0.34%
2018/01/30	42	37.31	1	37.75	36.90	41	13,336	0.31%
2018/01/29	7	38.57	2	38.80	38.25	5	13,305	0.04%
2018/01/26	39	37.78	18	38.01	38.95	21	13,367	0.16%
2018/01/25	104	38.16	58	38.62	37.90	46	13,386	0.34%	大買/
2018/01/24	6	38.84	2	38.50	38.70	4	13,297	0.03%
2018/01/23	1	38.30	56	38.73	38.30	-55	13,411	-0.41%
2018/01/22	23	39.80	45	39.66	39.40	-22	13,872	-0.16%
2018/01/19	84	39.58	15.1	39.92	39.90	68.9	14,166	0.49%
2018/01/18	77	39.81	59	39.30	38.90	18	13,806	0.13%
2018/01/17	31	39.54	70	39.81	39.70	-39	13,511	-0.29%
2018/01/16	11	38.06	3	38.00	38.55	8	13,081	0.06%
2018/01/15	2	35.98	65.7	36.18	38.10	-63.7	12,653	-0.50%
2018/01/12	4	34.93	3	35.12	34.65	1	11,733	0.01%
2018/01/11	19	34.05	26	34.18	34.10	-7	11,646	-0.06%
2018/01/10	2	33.43	4	33.40	33.40	-2	11,639	-0.02%
2018/01/09	7	34.43	10	34.18	33.95	-3	11,694	-0.03%
2018/01/08	2	35.30	20	35.50	34.35	-18	11,867	-0.15%
2018/01/05	38	36.01	74.1	36.04	36.15	-36.1	11,897	-0.30%
2018/01/04	66	35.05	166	35.38	35.30	-100	11,835	-0.84%	大賣/
2018/01/03	53	33.58	52.8	33.69	33.55	0.2	11,730	0.00%
2018/01/02	8	31.79	129	32.48	32.40	-121	11,342	-1.07%	大賣/鉅額交易