強茂 (2481)-元大-南屯券商分點個股進出

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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯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	54.10	0	0.00	53.80	1	1,403	0.07%
2024/04/18	1	56.60	0	0.00	56.80	1	1,389	0.07%
2024/04/16	2	55.50	5	56.82	55.80	-3	1,411	-0.21%
2024/04/15	0	0.00	1	58.50	58.30	-1	1,390	-0.07%
2024/04/12	1	59.50	0	0.00	59.40	1	1,385	0.07%
2024/04/11	0	0.00	1	58.80	59.70	-1	1,380	-0.07%
2024/04/10	1	59.40	0	0.00	59.70	1	1,397	0.07%
2024/04/09	4	58.90	0	0.00	59.20	4	1,436	0.28%
2024/04/03	1	57.70	1	57.70	58.20	0	1,459	0.00%
2024/04/01	0	57.18	0	0.00	57.80	0	1,497	0.00%
2024/03/29	1	56.80	0	57.10	56.90	1	1,505	0.07%
2024/03/27	2	58.20	0	0.00	57.70	2	1,591	0.13%
2024/03/26	0	0.00	1	57.30	56.70	-1	1,581	-0.06%
2024/03/22	2	57.70	0	0.00	57.70	2	1,668	0.12%
2024/03/21	2	56.90	0	0.00	57.00	2	1,777	0.11%
2024/03/20	0	57.60	1	56.70	57.10	-1	2,165	-0.05%
2024/03/18	5	56.46	1	56.50	56.90	4	2,253	0.18%
2024/03/15	0.4	57.70	1	57.20	57.10	-0.7	2,284	-0.03%
2024/03/13	2	59.10	3	58.43	58.40	-1	2,361	-0.04%
2024/03/12	3	59.77	20	59.60	59.70	-17	2,355	-0.72%
2024/03/11	1	59.00	1	59.00	59.00	0	2,378	0.00%
2024/03/08	3.3	60.91	2	60.40	59.20	1.3	2,410	0.05%
2024/03/07	6	59.85	0	0.00	60.30	6	2,431	0.25%
2024/03/06	3	60.93	0	0.00	60.90	3	2,561	0.12%
2024/03/04	1	61.70	1	61.80	61.50	0	2,886	0.00%
2024/03/01	2	61.95	0	0.00	62.00	2	2,874	0.07%
2024/02/29	4	61.93	0	0.00	62.40	4	2,876	0.14%
2024/02/27	1	63.10	1	62.60	62.00	0	2,876	0.00%
2024/02/26	2	62.60	0	0.00	62.90	2	2,878	0.07%
2024/02/23	0	0.00	10	63.30	62.20	-10	2,878	-0.35%
2024/02/22	0	0.00	1	63.60	63.10	-1	2,893	-0.03%
2024/02/21	1	62.90	1	63.30	63.50	0	2,900	0.00%
2024/02/20	1	63.10	0	0.00	62.90	1	2,896	0.03%
2024/02/19	11	63.89	4	63.85	63.80	7	2,891	0.24%
2024/02/16	1	63.20	0	0.00	63.30	1	2,896	0.03%
2024/02/15	1	61.70	0	0.00	61.90	1	2,889	0.03%
2024/02/02	3	61.80	0	0.00	61.80	3	2,901	0.10%
2024/02/01	2	61.70	0	0.00	61.70	2	2,905	0.07%
2024/01/31	1	62.00	0	0.00	61.90	1	2,903	0.03%
2024/01/30	3.1	62.68	0	0.00	62.50	3.1	2,888	0.11%
2024/01/29	7	63.30	0	0.00	63.40	7	2,880	0.24%
2024/01/26	0.1	63.50	0	0.00	63.30	0.1	2,879	0.00%
2024/01/25	1	63.30	0	0.00	63.50	1	2,885	0.03%
2024/01/24	0.3	64.00	0	0.00	63.90	0.3	2,883	0.01%
2024/01/23	4	64.15	0	0.00	64.30	4	2,899	0.14%
2024/01/17	3	63.43	0	0.00	63.10	3	2,895	0.10%
2024/01/16	2	63.40	0	0.00	64.80	2	2,802	0.07%
2024/01/15	0	63.90	0	0.00	63.80	0	2,770	0.00%
2024/01/12	0	0.00	5	63.14	63.10	-5	2,793	-0.18%
2024/01/11	1	63.20	0	0.00	63.90	1	2,783	0.04%
2024/01/10	2	62.90	0	0.00	62.90	2	2,804	0.07%
2024/01/09	2	64.00	1	64.40	63.90	1	2,783	0.04%
2024/01/04	2.2	65.13	0	0.00	65.00	2.2	2,764	0.08%
2024/01/03	2	64.95	0	0.00	65.70	2	2,741	0.07%
2024/01/02	0.1	67.10	0	0.00	66.60	0.1	2,686	0.00%
2023/12/29	1	67.40	0.1	67.80	67.30	0.9	2,646	0.03%
2023/12/28	1	68.20	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	1	70.10	15.5	70.69	69.30	-14.5	2,552	-0.57%
2023/12/20	1	68.60	3	68.60	68.60	-2	2,439	-0.08%
2023/12/19	35.4	69.77	35	68.54	68.50	0.4	2,392	0.01%
2023/12/18	36	70.67	43	69.53	69.30	-7	2,342	-0.30%
2023/12/15	83.3	72.66	71	70.53	69.30	12.3	2,231	0.55%
2023/12/14	3	69.60	3	70.40	70.30	0	1,847	0.00%
2023/12/12	1	69.50	0	0.00	69.00	1	1,771	0.06%
2023/12/11	46	69.42	45	69.19	69.00	1	1,776	0.06%
2023/12/08	1	68.40	2	68.65	68.60	-1	1,714	-0.06%
2023/12/07	1.1	67.15	19	66.99	67.10	-17.9	1,699	-1.05%
2023/12/06	4	68.57	16.1	68.28	67.90	-12.1	1,696	-0.71%
2023/12/05	5.1	68.65	6	68.77	68.70	-0.9	1,673	-0.05%
2023/12/04	25.2	68.96	16	68.82	68.50	9.2	1,630	0.56%
2023/12/01	24	70.63	17	70.18	70.20	7	1,573	0.44%
2023/11/30	39	69.68	32	70.39	70.70	7	1,431	0.49%
2023/11/29	2	65.40	1	65.40	65.90	1	1,156	0.09%
2023/11/24	0	64.20	0	0.00	63.90	0	1,137	0.00%
2023/11/21	0	0.00	1	64.20	63.70	-1	1,146	-0.09%
2023/11/17	0	0.00	1	61.90	62.10	-1	1,144	-0.09%
2023/11/15	0	0.00	8	61.38	61.60	-8	1,156	-0.69%
2023/11/14	3	60.23	0	0.00	59.80	3	1,161	0.26%
2023/11/13	2	60.00	0	0.00	59.70	2	1,189	0.17%
2023/11/10	1	60.10	0	0.00	59.90	1	1,207	0.08%
2023/11/09	5	61.00	2	61.40	60.80	3	1,210	0.25%
2023/11/07	0	61.60	0	0.00	61.80	0	1,291	0.00%
2023/11/01	2	60.15	0	60.30	60.00	2	1,499	0.13%
2023/10/31	0	0.00	1	59.60	59.60	-1	1,525	-0.07%
2023/10/30	1	61.30	1	61.50	61.20	0	1,577	0.00%
2023/10/27	1	61.60	0	0.00	61.40	1	1,633	0.06%
2023/10/24	0	0.00	7	61.86	62.10	-7	1,846	-0.38%
2023/10/23	1	61.40	1	62.40	61.50	0	1,890	0.00%
2023/10/20	1	60.40	0	0.00	61.80	1	1,961	0.05%
2023/10/18	3	62.83	0	0.00	63.20	3	2,129	0.14%
2023/10/16	4	63.85	0	0.00	63.30	4	2,403	0.17%
2023/10/13	5	64.90	0	0.00	64.40	5	2,994	0.17%
2023/10/12	2	63.90	2	64.70	64.70	0	3,391	0.00%
2023/10/05	0	0.00	2	64.50	64.80	-2	4,607	-0.04%
2023/10/04	1	63.60	1	63.60	63.80	0	5,391	0.00%
2023/10/03	0	0.00	1	65.10	64.40	-1	5,595	-0.02%
2023/10/02	3	64.57	4	64.65	64.60	-1	5,621	-0.02%
2023/09/27	1	63.60	0	0.00	63.50	1	5,672	0.02%
2023/09/26	0	0.00	1	64.10	64.00	-1	5,682	-0.02%
2023/09/25	0	0.00	2	65.10	65.10	-2	5,697	-0.04%
2023/09/22	1	63.50	0	0.00	64.50	1	5,702	0.02%
2023/09/21	1	64.60	0	0.00	64.00	1	5,704	0.02%
2023/09/19	0	0.00	5	66.70	65.80	-5	5,784	-0.09%
2023/09/18	0	0.00	2	66.00	67.10	-2	5,793	-0.03%
2023/09/15	1.1	66.06	9	66.29	66.40	-7.9	5,809	-0.14%
2023/09/14	2	66.50	1	67.10	67.20	1	5,800	0.02%
2023/09/13	0	0.00	8	65.83	65.80	-8	5,789	-0.14%
2023/09/12	10	65.87	0	0.00	65.80	10	5,816	0.17%
2023/09/11	4	65.30	4	64.90	64.80	0	5,816	0.00%
2023/09/07	6	65.52	4	65.80	64.70	2	5,837	0.03%
2023/09/06	0	0.00	10	65.28	65.30	-10	5,877	-0.17%
2023/09/05	0	0.00	2	65.80	65.80	-2	5,961	-0.03%
2023/09/04	16	64.54	0	0.00	64.90	16	5,958	0.27%
2023/09/01	5	64.48	4	64.60	64.30	1	5,963	0.02%
2023/08/30	0	0.00	12	63.49	64.00	-12	6,007	-0.20%
2023/08/29	3	61.53	2	62.70	62.70	1	6,070	0.02%
2023/08/25	0	62.80	0	0.00	62.20	0	6,093	0.00%
2023/08/24	1	62.50	1	62.50	62.60	0	6,106	0.00%
2023/08/23	0	0.00	1	62.30	62.30	-1	6,159	-0.02%
2023/08/22	2	62.50	0	0.00	62.10	2	6,172	0.03%
2023/08/21	3	62.70	3	62.97	62.70	0	6,188	0.00%
2023/08/18	6	63.65	1	63.40	63.10	5	6,202	0.08%
2023/08/17	3	64.03	0	0.00	64.40	3	6,202	0.05%
2023/08/16	2	62.50	1	62.30	62.50	1	6,180	0.02%
2023/08/14	1	62.70	0	63.10	62.60	1	6,204	0.02%
2023/08/11	3	66.43	0	0.00	65.20	3	6,171	0.05%
2023/08/10	3	67.23	7	67.23	66.80	-4	6,139	-0.07%
2023/08/09	0	0.00	2	70.15	70.30	-2	6,052	-0.03%
2023/08/08	1	72.40	1	72.10	71.80	0	6,001	0.00%
2023/08/07	0	0.00	0.3	72.30	72.90	-0.3	5,999	-0.01%
2023/08/04	3	71.13	0	0.00	71.30	3	6,010	0.05%
2023/08/02	2.3	72.02	0	0.00	71.70	2.3	6,010	0.04%
2023/08/01	1	73.10	5	72.82	73.50	-4	5,947	-0.07%
2023/07/31	16	73.64	6.5	75.07	72.70	9.6	5,894	0.16%
2023/07/28	19	74.51	13	74.54	74.80	6	5,830	0.10%
2023/07/27	9.4	76.92	8	77.33	77.80	1.4	5,781	0.02%
2023/07/26	0	0.00	1	76.00	75.40	-1	5,704	-0.02%
2023/07/25	4	76.08	3.3	76.78	76.50	0.8	5,677	0.01%
2023/07/24	10	76.42	1.3	76.46	76.30	8.8	5,619	0.16%
2023/07/21	8	77.69	11.2	78.10	77.70	-3.2	5,525	-0.06%
2023/07/20	9.1	78.56	2	78.55	78.60	7.1	5,494	0.13%
2023/07/19	10.1	78.93	5.3	78.18	77.60	4.8	5,426	0.09%
2023/07/18	25.5	81.83	22.1	82.67	79.90	3.3	5,296	0.06%
2023/07/17	5.1	79.43	23.8	80.06	80.10	-18.7	4,748	-0.39%
2023/07/14	9	77.31	17	77.58	78.00	-8	4,388	-0.18%
2023/07/13	15	75.65	16	76.24	75.20	-1	4,225	-0.02%
2023/07/12	40.3	78.35	140.3	79.32	76.30	-100	4,058	-2.46%	大賣/
2023/07/11	177.4	78.34	89.1	77.29	79.00	88.3	3,399	2.60%	大買/
2023/07/10	29	71.67	28	71.97	71.90	1	2,663	0.04%
2023/07/07	4	68.28	0	0.00	68.00	4	2,516	0.16%
2023/07/06	0	0.00	0.3	69.70	69.60	-0.3	2,535	-0.01%
2023/07/05	0.3	70.20	0	0.00	70.10	0.3	2,547	0.01%
2023/07/03	0	0.00	4	69.60	69.40	-4	2,600	-0.15%
2023/06/29	1	69.10	0	0.00	69.00	1	2,671	0.04%
2023/06/27	1	70.50	2	70.25	68.90	-1	3,105	-0.03%
2023/06/26	1	69.60	0	0.00	69.80	1	3,064	0.03%
2023/06/21	0	69.10	4	69.40	69.30	-4	3,102	-0.13%
2023/06/20	2.1	68.20	0	0.00	68.20	2.1	3,213	0.07%
2023/06/19	7	67.93	1	67.90	67.80	6	3,365	0.18%
2023/06/15	1	69.90	1.5	69.77	69.80	-0.5	3,655	-0.01%
2023/06/13	4.2	70.83	4	70.90	70.90	0.2	3,720	0.01%
2023/06/12	2	71.25	1	70.70	70.80	1	3,760	0.03%
2023/06/09	2.5	71.14	17.2	70.63	70.90	-14.7	3,746	-0.39%
2023/06/08	0.2	69.20	0	0.00	69.10	0.2	3,751	0.01%
2023/06/07	0	0.00	8	70.11	70.30	-8	3,866	-0.21%
2023/06/06	1	69.40	4	69.60	69.40	-3	3,969	-0.08%
2023/06/02	4	70.83	4	71.38	71.00	0	4,565	0.00%
2023/06/01	0	0.00	2.2	70.12	70.40	-2.2	4,811	-0.05%
2023/05/31	1	69.70	1	70.70	70.00	0	4,813	0.00%
2023/05/30	2	69.55	1	69.50	69.50	1	4,805	0.02%
2023/05/29	13	70.15	0	0.00	70.20	13	4,800	0.27%
2023/05/26	0	0.00	10	68.40	68.50	-10	4,761	-0.21%
2023/05/25	1	68.50	1	68.40	68.30	0	4,755	0.00%
2023/05/24	1	67.80	1	68.10	68.20	0	4,776	0.00%
2023/05/23	0	0.00	1	67.70	67.50	-1	4,779	-0.02%
2023/05/22	1	67.50	0	0.00	67.50	1	4,775	0.02%
2023/05/19	0	0.00	1	66.90	67.00	-1	4,807	-0.02%
2023/05/18	3	66.37	2	67.00	66.90	1	4,852	0.02%
2023/05/11	5.3	65.43	9	66.87	65.30	-3.8	4,979	-0.08%
2023/05/10	11	66.00	0	0.00	66.70	11	5,006	0.22%
2023/05/09	0	0.00	1	65.40	65.00	-1	5,044	-0.02%
2023/05/08	2	67.30	1	66.70	66.80	1	5,100	0.02%
2023/05/05	1	66.60	0	0.00	66.60	1	5,278	0.02%
2023/05/04	0	0.00	1	66.40	66.40	-1	5,367	-0.02%
2023/05/03	2	66.40	0	0.00	66.70	2	5,474	0.04%
2023/05/02	0	0.00	3	66.53	67.00	-3	5,540	-0.05%
2023/04/28	1	65.50	0	0.00	65.40	1	5,623	0.02%
2023/04/27	1	64.60	0	0.00	64.30	1	5,616	0.02%
2023/04/26	4	63.58	0	0.00	64.40	4	5,612	0.07%
2023/04/25	0	0.00	1	64.10	64.30	-1	5,597	-0.02%
2023/04/24	4	66.80	0	0.00	66.60	4	5,574	0.07%
2023/04/21	6.1	66.90	6	67.03	66.80	0.1	5,571	0.00%
2023/04/20	4	69.35	1	69.60	69.20	3	5,542	0.05%
2023/04/18	1	72.80	4	72.90	71.60	-3	5,527	-0.05%
2023/04/17	1	70.50	14	71.98	72.20	-13	5,455	-0.24%
2023/04/14	2.1	69.71	0	0.00	69.90	2.1	5,370	0.04%
2023/04/13	2.8	70.69	2	70.20	70.10	0.8	5,323	0.01%
2023/04/12	6.2	72.03	0	0.00	71.80	6.2	5,283	0.12%
2023/04/11	6	71.77	3	71.83	72.00	3	5,249	0.06%
2023/04/10	2	71.75	1	71.70	71.70	1	5,239	0.02%
2023/04/07	4	71.20	0	71.40	71.50	4	5,213	0.08%
2023/04/06	6	71.73	1	71.80	71.70	5	5,181	0.10%
2023/03/31	9	71.13	2	71.55	71.30	7	5,147	0.14%
2023/03/30	2	70.95	0	0.00	70.80	2	5,119	0.04%
2023/03/29	1	71.40	5	71.64	71.00	-4	5,091	-0.08%
2023/03/28	12.1	71.55	19	71.49	70.50	-6.9	4,993	-0.14%
2023/03/27	2	70.20	0	0.00	69.90	2	4,707	0.04%
2023/03/24	3	69.97	9	70.23	70.00	-6	4,711	-0.13%
2023/03/23	6	70.25	2	70.75	70.30	4	4,743	0.08%
2023/03/22	3	72.47	19.1	72.52	72.00	-16.1	4,658	-0.35%
2023/03/21	2	71.50	1	70.80	71.30	1	4,563	0.02%
2023/03/20	13	72.12	4	71.65	71.00	9	4,701	0.19%
2023/03/17	2	68.00	7	68.49	68.90	-5	4,435	-0.11%
2023/03/16	6	67.33	3	67.40	67.20	3	4,405	0.07%
2023/03/14	0	68.40	0	0.00	68.10	0	4,401	0.00%
2023/03/13	3	67.40	3	68.30	69.10	0	4,451	0.00%
2023/03/10	11	70.28	8	69.28	69.40	3	4,458	0.07%
2023/03/09	2	71.75	2	71.70	71.70	0	4,608	0.00%
2023/03/08	16	72.61	18.3	73.32	72.10	-2.3	4,625	-0.05%
2023/03/07	12	71.68	8	71.73	71.80	4	4,341	0.09%
2023/03/06	24.4	70.75	37.1	70.74	70.70	-12.8	4,092	-0.31%
2023/03/03	1	66.70	0	0.00	66.50	1	3,800	0.03%
2023/03/02	1	66.00	2	66.50	65.90	-1	3,820	-0.03%
2023/03/01	2	66.40	2	66.55	66.30	0	3,827	0.00%
2023/02/23	3	66.70	0	0.00	66.50	3	3,851	0.08%
2023/02/22	1	65.80	3	66.20	66.20	-2	3,873	-0.05%
2023/02/21	4	67.65	0	0.00	67.60	4	3,879	0.10%
2023/02/20	2	67.35	1	67.40	67.50	1	3,947	0.03%
2023/02/17	3	67.07	9	66.96	66.90	-6	3,966	-0.15%
2023/02/16	3	67.87	1	67.00	67.70	2	3,962	0.05%
2023/02/15	1	66.80	0	0.00	66.30	1	3,941	0.03%
2023/02/13	1	66.50	1.1	66.96	66.50	-0.1	3,927	0.00%
2023/02/10	4	67.90	0.7	67.60	67.00	3.3	3,946	0.08%
2023/02/09	8	68.76	5	69.00	68.50	3	3,932	0.08%
2023/02/08	2	68.70	0	0.00	68.70	2	3,918	0.05%
2023/02/07	0.1	68.60	1	68.90	69.10	-0.9	3,901	-0.02%
2023/02/06	3	68.20	3	68.20	68.60	0	3,895	0.00%
2023/02/03	9	69.17	10.2	68.88	69.10	-1.2	3,846	-0.03%
2023/02/02	6	67.68	0	0.00	68.10	6	3,694	0.16%
2023/02/01	5	67.04	6	67.50	67.10	-1	3,638	-0.03%
2023/01/31	0	0.00	3	65.77	66.30	-3	3,600	-0.08%
2023/01/30	1	65.70	2.2	64.92	65.30	-1.2	3,581	-0.03%
2023/01/17	1	62.80	2.3	62.92	62.80	-1.3	3,502	-0.04%
2023/01/13	1	62.30	0	0.00	61.80	1	3,544	0.03%
2023/01/12	1	63.00	1	62.80	62.00	0	3,574	0.00%
2023/01/11	0	0.00	4	63.50	63.50	-4	3,597	-0.11%
2023/01/10	0	0.00	8	62.89	63.10	-8	3,637	-0.22%
2023/01/09	59	61.56	10	62.40	63.00	49	3,665	1.34%
2023/01/06	1	60.20	0	0.00	60.50	1	3,675	0.03%
2023/01/05	10	60.50	1	60.20	60.10	9	3,756	0.24%
2023/01/04	0.6	59.58	2	60.10	59.80	-1.4	3,793	-0.04%
2023/01/03	1	59.00	2	57.80	59.10	-1	3,826	-0.03%
2022/12/29	1	57.50	23	57.37	57.90	-22	3,869	-0.57%
2022/12/28	0	0.00	12	58.59	58.40	-12	3,943	-0.30%
2022/12/27	1	60.10	0	0.00	60.40	1	3,945	0.03%
2022/12/26	0	0.00	1	59.90	60.00	-1	3,975	-0.03%
2022/12/23	1	59.90	1.1	60.05	60.40	-0.1	4,039	0.00%
2022/12/22	7.1	61.34	0	0.00	60.60	7.1	4,080	0.17%
2022/12/21	0.1	60.90	2	61.44	60.60	-1.9	4,149	-0.05%
2022/12/20	0	0.00	28	61.23	61.20	-28	4,155	-0.67%
2022/12/19	0	0.00	4	63.33	63.90	-4	4,177	-0.10%
2022/12/16	1	64.00	0	0.00	64.00	1	4,209	0.02%
2022/12/15	2	65.85	0	0.00	65.40	2	4,215	0.05%
2022/12/14	1	64.70	4	64.80	65.00	-3	4,141	-0.07%
2022/12/13	0.1	64.30	4	64.68	64.60	-3.9	4,113	-0.09%
2022/12/12	8.1	64.90	8	65.10	64.20	0.1	4,051	0.00%
2022/12/09	2	63.35	2	62.20	62.20	0	3,860	0.00%
2022/12/08	0	0.00	2	62.50	63.00	-2	3,895	-0.05%
2022/12/07	4	63.00	0	0.00	62.10	4	3,924	0.10%
2022/12/06	2.1	64.76	50.1	64.70	63.50	-48	3,934	-1.22%
2022/12/05	57	65.58	14.7	64.97	66.00	42.3	3,979	1.06%
2022/12/02	7.1	66.09	40	65.95	65.70	-32.9	4,065	-0.81%
2022/12/01	67	65.32	36	65.85	65.60	31	4,047	0.77%
2022/11/30	4.2	62.43	4	62.35	63.10	0.2	3,926	0.01%
2022/11/29	2.1	60.57	0	0.00	60.70	2.1	3,892	0.05%
2022/11/28	2	61.10	0	0.00	61.30	2	3,919	0.05%
2022/11/25	1.2	61.08	1	60.40	60.40	0.2	4,007	0.00%
2022/11/24	4	60.10	0	0.00	60.70	4	4,036	0.10%
2022/11/23	0.1	59.30	0	0.00	59.20	0.1	4,057	0.00%
2022/11/22	0.1	59.30	0	0.00	58.90	0.1	4,165	0.00%
2022/11/18	0.2	60.60	0	0.00	60.00	0.2	4,769	0.00%
2022/11/17	0	0.00	7	60.99	61.50	-7	4,768	-0.15%
2022/11/16	3	60.00	4	60.45	60.40	-1	4,782	-0.02%
2022/11/11	2	58.20	22	59.32	58.10	-20	5,017	-0.40%
2022/11/10	16	57.88	13	57.95	58.10	3	5,312	0.06%
2022/11/09	15	58.50	0.3	58.80	58.70	14.7	5,539	0.27%
2022/11/08	0.2	58.50	10	58.77	57.30	-9.8	5,579	-0.18%
2022/11/07	3	58.50	1	58.00	58.30	2	5,601	0.04%
2022/11/04	2	57.80	0.5	58.02	57.80	1.5	5,692	0.03%
2022/11/03	0	0.00	1.2	57.62	58.00	-1.2	5,743	-0.02%
2022/11/02	11	57.29	4.6	57.12	57.20	6.4	5,835	0.11%
2022/11/01	2	55.95	2.5	55.68	55.90	-0.5	5,908	-0.01%
2022/10/31	0	0.00	1	55.20	55.10	-1	6,159	-0.02%
2022/10/28	1.4	53.89	0	54.10	53.70	1.4	6,484	0.02%
2022/10/27	1	54.80	1.3	54.62	55.60	-0.3	6,538	0.00%
2022/10/21	1	52.92	0	0.00	52.10	1	6,565	0.02%
2022/10/19	7	54.04	1	53.60	53.20	6	6,675	0.09%
2022/10/18	0	0.00	2	53.60	53.60	-2	6,692	-0.03%
2022/10/17	1.2	49.68	1	51.70	52.00	0.2	6,812	0.00%
2022/10/14	22	52.56	16	51.97	53.00	6	7,022	0.09%
2022/10/13	0.4	52.76	25	51.01	49.10	-24.6	7,058	-0.35%
2022/10/12	1	53.30	5	53.70	53.20	-4	7,066	-0.06%
2022/10/11	0	0.00	1	55.10	54.20	-1	7,092	-0.01%
2022/10/05	1	59.10	0	0.00	57.10	1	7,199	0.01%
2022/10/04	2	58.30	1	58.50	58.60	1	7,171	0.01%
2022/10/03	7	57.59	2	57.60	57.20	5	7,236	0.07%
2022/09/30	2	56.00	3	56.10	57.00	-1	7,381	-0.01%
2022/09/29	3	55.93	3	56.27	56.00	0	7,404	0.00%
2022/09/28	11	56.09	10	56.10	55.00	1	7,415	0.01%
2022/09/27	1	58.80	0	0.00	59.50	1	7,453	0.01%
2022/09/26	10	57.95	20	58.14	57.90	-10	7,571	-0.13%
2022/09/23	6	62.72	1	62.10	62.00	5	7,628	0.07%
2022/09/22	0	0.00	20.5	63.99	64.00	-20.5	7,688	-0.27%
2022/09/20	1	65.20	1	65.80	65.40	0	7,731	0.00%
2022/09/16	3	65.93	1	66.00	65.50	2	7,829	0.03%
2022/09/15	2	66.75	2	67.40	66.40	0	7,899	0.00%
2022/09/14	2	66.30	0	0.00	67.40	2	7,925	0.03%
2022/09/12	7	67.67	80.9	67.70	67.80	-73.9	8,102	-0.91%
2022/09/08	10	67.10	16	66.98	68.50	-6	8,290	-0.07%
2022/09/07	52	62.98	25	63.26	64.40	27	8,456	0.32%
2022/09/06	15.1	65.66	45	63.88	63.60	-29.9	8,418	-0.36%
2022/09/05	15.3	68.85	13	68.45	67.50	2.3	8,364	0.03%
2022/09/02	14	68.95	3	70.17	69.70	11	8,340	0.13%
2022/09/01	33	69.57	8	69.86	68.90	25	8,309	0.30%
2022/08/31	10	68.95	9	69.96	69.90	1	8,199	0.01%
2022/08/30	3	69.07	5	69.08	69.10	-2	8,195	-0.02%
2022/08/29	11.3	68.48	3	68.67	68.30	8.3	8,202	0.10%
2022/08/26	10.1	71.38	7	71.66	71.60	3.1	8,191	0.04%
2022/08/25	28.2	71.15	29	71.50	70.10	-0.8	8,089	-0.01%
2022/08/24	2	67.85	2	68.10	68.10	0	7,866	0.00%
2022/08/23	5	68.36	6	68.47	68.20	-1	8,076	-0.01%
2022/08/22	1.4	69.11	3	69.40	69.30	-1.6	8,299	-0.02%
2022/08/19	7	70.26	7	70.33	69.90	0	8,332	0.00%
2022/08/18	7	69.70	6.1	69.96	70.40	0.9	8,275	0.01%
2022/08/17	36	71.49	52	71.38	71.00	-16	8,186	-0.20%
2022/08/16	18	69.76	25	69.22	70.20	-7	7,927	-0.09%
2022/08/15	3	66.60	6	67.67	67.90	-3	7,819	-0.04%
2022/08/12	10	66.26	11	65.75	66.20	-1	7,855	-0.01%
2022/08/11	14	67.29	5	67.12	66.30	9	7,936	0.11%
2022/08/10	3	67.33	3.1	67.80	66.80	-0.1	8,128	0.00%
2022/08/09	13	67.99	6	68.33	67.40	7	8,351	0.08%
2022/08/08	7	65.77	12	65.97	67.30	-5	8,537	-0.06%
2022/08/05	14.5	67.95	17.2	67.81	67.60	-2.7	8,520	-0.03%
2022/08/04	8	66.08	21	65.85	66.70	-13	8,413	-0.15%
2022/08/03	4	62.83	6	63.12	63.40	-2	8,327	-0.02%
2022/08/02	1	63.80	4	63.65	63.50	-3	8,470	-0.04%
2022/08/01	2	64.75	1	64.70	64.80	1	8,563	0.01%
2022/07/29	1	65.10	2	65.00	65.00	-1	8,652	-0.01%
2022/07/28	3	64.50	0	0.00	63.80	3	8,937	0.03%
2022/07/27	0	0.00	7	63.44	64.50	-7	8,971	-0.08%
2022/07/26	5.2	62.99	0	0.00	62.60	5.2	9,027	0.06%
2022/07/25	5	65.20	1	65.00	65.10	4	9,039	0.04%
2022/07/22	10.4	65.66	2.7	66.02	65.80	7.7	9,176	0.08%
2022/07/21	21	64.46	47	65.02	66.20	-26	9,223	-0.28%
2022/07/20	18	62.38	6.5	62.35	62.40	11.5	9,154	0.13%
2022/07/19	10	61.00	16	60.64	60.90	-6	9,272	-0.06%
2022/07/18	3	59.73	0	0.00	59.80	3	9,442	0.03%
2022/07/15	12	58.81	0	0.00	59.00	12	9,747	0.12%
2022/07/14	3	55.67	10	57.75	58.30	-7	10,055	-0.07%
2022/07/13	3	56.33	7	56.04	55.80	-4	10,347	-0.04%
2022/07/12	2	55.65	0	0.00	54.80	2	10,689	0.02%
2022/07/11	6	58.50	4	58.20	58.10	2	10,957	0.02%
2022/07/08	5	57.34	4	58.50	58.00	1	11,017	0.01%
2022/07/07	1	55.60	3	55.03	55.80	-2	10,898	-0.02%
2022/07/06	9.2	55.65	7	54.83	53.90	2.2	10,894	0.02%
2022/07/05	1.2	55.30	2	56.15	56.50	-0.8	10,938	-0.01%
2022/07/04	4.2	57.64	3	58.20	56.90	1.2	10,930	0.01%
2022/07/01	14	61.06	16	60.14	57.90	-2	11,029	-0.02%
2022/06/30	31	64.11	5	63.42	63.00	26	11,036	0.24%
2022/06/29	2	67.05	8	67.48	67.60	-6	11,191	-0.05%
2022/06/28	8	68.28	0	0.00	68.00	8	11,908	0.07%
2022/06/27	4	68.95	16	69.97	70.00	-12	13,329	-0.09%
2022/06/24	3	67.27	2	67.60	67.00	1	13,453	0.01%
2022/06/23	2	65.85	0	0.00	66.30	2	13,603	0.01%
2022/06/22	4.2	67.05	0	0.00	66.60	4.2	13,864	0.03%
2022/06/21	99	67.61	3	67.27	69.40	96	14,058	0.68%
2022/06/20	35	67.47	75	66.73	66.10	-40	14,344	-0.28%
2022/06/17	69.1	70.39	67	69.05	69.10	2.1	14,401	0.01%
2022/06/16	33	75.21	70	72.87	71.60	-37	14,233	-0.26%
2022/06/15	6	79.43	1	79.70	79.00	5	14,183	0.04%
2022/06/14	3	78.77	5.1	78.53	78.90	-2.1	14,341	-0.01%
2022/06/13	3	79.90	1	79.60	79.50	2	14,314	0.01%
2022/06/10	5	80.50	6.2	80.87	81.80	-1.2	14,409	-0.01%
2022/06/09	5	81.20	0	0.00	81.50	5	14,480	0.03%
2022/06/08	1	80.70	2.2	81.86	80.80	-1.2	14,506	-0.01%
2022/06/07	2	81.25	1	81.50	81.50	1	14,549	0.01%
2022/06/06	20.2	81.89	3	81.23	81.40	17.2	14,548	0.12%
2022/06/02	17	83.58	9	83.57	83.10	8	14,535	0.05%
2022/06/01	11.1	84.95	30	84.87	84.00	-18.9	14,505	-0.13%
2022/05/31	18.1	84.19	115	84.32	83.80	-96.9	14,345	-0.68%	大賣/
2022/05/30	120.1	84.17	14.5	83.49	84.50	105.7	14,193	0.74%	大買/鉅額交易
2022/05/27	1	80.60	1	80.40	80.20	0	13,953	0.00%
2022/05/26	1.1	79.09	3	80.50	78.90	-1.9	13,935	-0.01%
2022/05/25	0	0.00	4	79.55	80.20	-4	13,923	-0.03%
2022/05/24	12	80.38	5	79.56	78.70	7	13,997	0.05%
2022/05/23	12.1	81.89	20	82.23	81.20	-7.9	14,026	-0.06%
2022/05/20	8	80.94	10	81.22	81.20	-2	14,123	-0.01%
2022/05/19	4	79.15	2	79.05	81.20	2	14,577	0.01%
2022/05/18	13.1	81.45	9	81.77	81.20	4.1	14,594	0.03%
2022/05/17	18	81.36	5	80.84	82.40	13	14,434	0.09%
2022/05/16	20	80.16	17.1	79.82	78.40	3	14,348	0.02%
2022/05/13	1.1	76.59	1	76.70	77.20	0.1	14,440	0.00%
2022/05/12	3.4	76.78	6	76.75	75.50	-2.6	14,713	-0.02%
2022/05/11	20	77.43	14	77.64	77.10	6	15,081	0.04%
2022/05/10	7	74.69	5	74.50	75.50	2	14,961	0.01%
2022/05/09	10	78.34	10	78.91	77.10	0	15,062	0.00%
2022/05/06	1	81.20	1	79.20	81.20	0	15,546	0.00%
2022/05/05	14.3	81.75	13	81.59	81.40	1.3	15,572	0.01%
2022/05/04	3	78.57	6	78.77	78.60	-3	15,326	-0.02%
2022/05/03	6	77.48	3	77.87	77.90	3	15,547	0.02%
2022/04/29	3.3	78.21	2	78.25	76.10	1.3	15,578	0.01%
2022/04/28	4	75.58	9	74.88	76.00	-5	15,557	-0.03%
2022/04/27	42	72.88	22	73.01	76.10	20	15,466	0.13%
2022/04/26	166.1	78.04	56	77.11	77.00	110.1	15,339	0.72%	大買/鉅額交易
2022/04/25	18.7	79.54	174	79.05	78.70	-155.3	15,252	-1.02%	大賣/鉅額交易
2022/04/22	30	83.10	7	83.53	82.80	23	15,120	0.15%
2022/04/21	54	83.65	11	83.22	84.60	43	14,983	0.29%
2022/04/20	91	80.57	12	80.21	80.80	79	14,855	0.53%
2022/04/19	140.5	83.10	114	80.77	80.60	26.5	14,623	0.18%	大買/大賣/
2022/04/18	110.3	82.75	96	82.33	82.00	14.3	14,444	0.10%	大買/
2022/04/15	42.2	85.95	144	85.74	85.00	-101.8	14,235	-0.72%	大賣/鉅額交易
2022/04/14	22.2	91.77	3	91.47	90.80	19.2	14,260	0.13%
2022/04/13	3	93.77	0	0.00	93.80	3	14,192	0.02%
2022/04/12	5	93.68	4	93.78	93.30	1	14,352	0.01%
2022/04/11	5.7	96.57	11.1	95.74	95.00	-5.4	14,407	-0.04%
2022/04/08	6	98.32	0	0.00	98.10	6	14,392	0.04%
2022/04/07	13	100.56	10.1	101.27	98.00	2.9	14,346	0.02%
2022/04/06	23	99.77	16.3	100.47	101.50	6.7	14,168	0.05%
2022/04/01	13.1	99.80	9	99.80	100.50	4.1	14,162	0.03%
2022/03/31	49.1	105.34	66	104.62	102.00	-16.9	13,986	-0.12%
2022/03/30	107.2	105.32	97.6	106.13	105.00	9.5	13,567	0.07%	大買/
2022/03/29	20	99.90	3	99.77	98.80	17	12,340	0.14%
2022/03/28	13.3	98.85	14	98.52	98.40	-0.7	12,524	-0.01%
2022/03/25	9.6	99.56	8	100.48	99.90	1.6	12,582	0.01%
2022/03/24	10.3	97.63	4.3	98.15	97.80	6	12,322	0.05%
2022/03/23	11.1	99.78	15	100.05	99.60	-3.9	12,188	-0.03%
2022/03/22	10	101.80	2	103.75	102.50	8	12,003	0.07%
2022/03/21	3	105.33	6	104.83	105.00	-3	11,884	-0.03%
2022/03/18	5.1	103.70	12	104.12	105.00	-7	11,866	-0.06%
2022/03/17	4	99.60	9	101.44	102.00	-5	11,702	-0.04%
2022/03/16	8	96.25	5	96.78	96.30	3	11,705	0.03%
2022/03/15	8.1	96.52	4.5	96.67	95.00	3.6	11,863	0.03%
2022/03/14	4	102.13	1	103.50	102.00	3	11,960	0.03%
2022/03/11	2	100.49	1	99.50	101.00	1	12,395	0.01%
2022/03/10	5	100.46	2	101.50	99.50	3	12,755	0.02%
2022/03/09	2.1	96.23	9	96.96	97.70	-7	13,630	-0.05%
2022/03/08	5.3	94.51	5.1	95.92	93.70	0.2	13,895	0.00%
2022/03/07	8.3	97.89	3.4	98.81	97.30	4.9	14,153	0.03%
2022/03/04	0.1	101.50	1	101.00	101.50	-0.9	14,469	-0.01%
2022/03/03	1	103.01	0	0.00	103.00	1	14,750	0.01%
2022/03/02	1.1	102.00	3	102.83	103.50	-1.9	14,986	-0.01%
2022/03/01	1	103.50	4.2	103.36	103.50	-3.2	15,294	-0.02%
2022/02/25	4	100.73	2.2	101.00	100.50	1.8	15,771	0.01%
2022/02/24	11	100.50	6.5	99.79	99.40	4.5	16,240	0.03%
2022/02/23	2	102.26	9	102.44	104.00	-7	16,640	-0.04%
2022/02/22	8.3	102.82	3	103.00	102.50	5.3	17,811	0.03%
2022/02/21	41	109.50	26	110.23	106.00	15	18,081	0.08%
2022/02/18	5	107.60	8.8	107.88	109.00	-3.8	17,897	-0.02%
2022/02/17	4.5	106.11	16	106.34	107.00	-11.5	18,019	-0.06%
2022/02/16	17	108.26	5	107.00	107.00	12	18,175	0.07%
2022/02/15	17	107.82	13	107.38	105.00	4	18,300	0.02%
2022/02/14	16	105.78	23	106.24	106.00	-7	18,441	-0.04%
2022/02/11	16	105.19	16.3	105.97	105.00	-0.2	18,444	0.00%
2022/02/10	3.1	102.32	4.4	102.20	103.00	-1.3	18,668	-0.01%
2022/02/09	20.4	103.10	8.3	102.88	103.00	12.1	19,384	0.06%
2022/02/08	9.2	100.83	33	101.38	102.00	-23.8	19,523	-0.12%
2022/02/07	2.3	92.79	5.2	93.78	95.00	-2.9	19,910	-0.01%
2022/01/26	2	90.95	0	0.00	90.50	2	20,923	0.01%
2022/01/25	13	92.32	10	91.73	89.50	3	22,423	0.01%
2022/01/24	1	90.10	7	89.44	91.30	-6	22,697	-0.03%
2022/01/21	3	89.53	2	89.20	88.70	1	23,536	0.00%
2022/01/20	2.2	89.02	2	89.70	90.30	0.2	24,081	0.00%
2022/01/19	8	90.69	6	90.55	90.40	2	24,609	0.01%
2022/01/18	2	93.90	0	0.00	92.40	2	25,087	0.01%
2022/01/17	0	0.00	1	91.80	92.00	-1	25,652	0.00%
2022/01/14	73.4	88.87	21	89.03	89.30	52.4	26,174	0.20%
2022/01/13	16.1	90.69	57	89.86	90.60	-40.9	27,169	-0.15%
2022/01/12	7.2	92.96	3	93.13	92.70	4.2	27,947	0.02%
2022/01/11	13.4	94.76	4	95.47	93.70	9.4	28,558	0.03%
2022/01/10	54	93.25	18.5	96.14	98.60	35.5	28,664	0.12%
2022/01/07	46.3	96.40	73	95.68	95.00	-26.7	28,617	-0.09%
2022/01/06	4.1	100.40	1	101.00	100.50	3.1	28,343	0.01%
2022/01/05	13.2	100.83	7.3	102.23	102.00	5.9	28,453	0.02%
2022/01/04	5.1	104.02	3.2	104.47	104.00	1.9	28,502	0.01%
2022/01/03	3	105.67	4	105.63	105.50	-1	28,716	0.00%
2021/12/30	5	107.00	8	107.06	107.00	-3	28,796	-0.01%
2021/12/29	3.1	106.50	8	107.19	107.00	-4.9	28,910	-0.02%
2021/12/28	11.1	109.35	7	108.29	108.00	4.1	29,134	0.01%
2021/12/27	45	109.50	49	108.48	109.00	-4	29,185	-0.01%
2021/12/24	21.1	110.35	7	110.29	107.50	14.1	29,287	0.05%
2021/12/23	6	110.83	11.1	110.81	111.50	-5.1	29,125	-0.02%
2021/12/22	14	109.57	6	109.92	108.00	8	29,022	0.03%
2021/12/21	27	107.69	36.2	108.33	108.00	-9.2	28,709	-0.03%
2021/12/20	4	105.38	7	105.29	105.00	-3	28,555	-0.01%
2021/12/17	7.1	105.56	1	104.50	104.50	6.1	28,800	0.02%
2021/12/16	3	107.48	12	107.54	109.00	-9	28,899	-0.03%
2021/12/15	1	105.50	4	105.50	106.00	-3	28,763	-0.01%
2021/12/14	7.1	102.44	3	102.17	102.50	4.1	28,719	0.01%
2021/12/13	5.5	105.32	23	104.61	106.00	-17.5	28,701	-0.06%
2021/12/10	53	105.58	59	105.14	105.00	-6	28,726	-0.02%
2021/12/09	10	110.05	3	109.33	109.00	7	28,660	0.02%
2021/12/08	2	112.50	3	111.00	112.00	-1	28,764	0.00%
2021/12/07	68.1	111.11	65	112.80	110.00	3.1	28,852	0.01%
2021/12/06	30	112.20	26	111.96	113.00	4	28,486	0.01%
2021/12/03	65.1	113.14	226.2	114.41	111.50	-161.1	28,344	-0.57%	大賣/鉅額交易
2021/12/02	19.1	110.81	63	109.86	107.00	-43.9	27,818	-0.16%
2021/12/01	176	111.03	22	110.41	110.50	154	27,901	0.55%	大買/鉅額交易
2021/11/30	10.1	107.77	15.2	109.91	110.50	-5.1	28,112	-0.02%
2021/11/29	8	104.06	22	104.11	106.00	-14	28,267	-0.05%
2021/11/26	31	105.76	9.1	104.38	103.50	21.9	28,113	0.08%
2021/11/25	15	109.80	0	0.00	108.00	15	27,981	0.05%
2021/11/24	36	110.03	32	110.27	112.00	4	27,809	0.01%
2021/11/23	42.2	109.71	41	108.65	106.00	1.2	27,568	0.00%
2021/11/22	29	110.40	12	110.17	108.50	17	27,561	0.06%
2021/11/19	50	111.71	68	112.26	111.50	-18	27,864	-0.06%
2021/11/18	34.1	105.34	50	105.27	106.00	-15.9	27,212	-0.06%
2021/11/17	19	102.47	27.2	102.11	102.00	-8.1	27,315	-0.03%
2021/11/16	17	99.88	39.2	99.76	98.20	-22.2	27,667	-0.08%
2021/11/15	70.2	100.09	61	100.46	100.50	9.2	28,029	0.03%
2021/11/12	24	101.48	32	102.64	100.50	-8	28,240	-0.03%
2021/11/11	28	99.95	46	100.66	101.00	-18	28,331	-0.06%
2021/11/10	71.1	97.09	22	97.40	97.90	49.1	28,092	0.17%
2021/11/09	102.1	98.87	92	98.47	98.00	10.1	27,946	0.04%	大買/
2021/11/08	54.1	101.49	29.1	101.48	99.20	25	27,499	0.09%
2021/11/05	17.1	108.54	16.2	108.78	110.00	0.9	26,953	0.00%
2021/11/04	73.2	112.51	44	112.85	110.00	29.2	26,808	0.11%
2021/11/03	105	109.42	131.5	108.41	108.00	-26.5	26,125	-0.10%	大買/大賣/
2021/11/02	110.3	118.64	300	118.07	111.50	-189.8	25,206	-0.75%	大買/大賣/鉅額交易
2021/11/01	237	122.49	26.4	121.83	123.50	210.6	23,823	0.88%	大買/鉅額交易
2021/10/29	22	113.66	36.3	112.65	112.50	-14.3	23,484	-0.06%
2021/10/28	69	109.82	72	109.40	107.50	-3	22,973	-0.01%
2021/10/27	23	107.57	27	107.39	107.00	-4	22,734	-0.02%
2021/10/26	35.1	106.00	27.1	107.10	101.50	8	22,334	0.04%
2021/10/25	13.3	105.11	23	104.70	105.50	-9.7	22,136	-0.04%
2021/10/22	16.1	102.40	15	102.40	101.50	1.1	22,045	0.00%
2021/10/21	54	101.58	101	100.89	100.50	-47	22,333	-0.21%	大賣/
2021/10/20	86.3	97.58	41	97.74	96.80	45.3	22,038	0.21%
2021/10/19	24	97.97	45	98.87	101.50	-21	22,139	-0.09%
2021/10/18	15	93.75	35	93.64	92.60	-20	21,900	-0.09%
2021/10/15	6	92.12	12	92.02	91.40	-6	22,556	-0.03%
2021/10/14	3	89.20	3	89.17	89.00	0	23,483	0.00%
2021/10/13	30.1	91.91	39	89.77	87.40	-8.9	23,748	-0.04%
2021/10/12	71	94.21	39.2	94.21	93.30	31.8	24,108	0.13%
2021/10/08	74	92.86	57	93.52	94.00	17	24,790	0.07%
2021/10/07	6	89.00	10	89.61	89.50	-4	25,392	-0.02%
2021/10/06	32	87.80	9	87.87	86.20	23	25,823	0.09%
2021/10/05	3	81.63	20	84.40	86.50	-17	26,290	-0.06%
2021/10/04	4.3	82.71	8	84.70	81.10	-3.7	26,522	-0.01%
2021/10/01	6.3	86.88	4	84.85	84.10	2.3	26,890	0.01%
2021/09/30	11	89.52	12	90.53	89.30	-1	27,668	0.00%
2021/09/29	12.1	89.26	9	88.26	87.70	3.1	28,122	0.01%
2021/09/28	1	93.70	0	0.00	91.80	1	28,938	0.00%
2021/09/27	3	94.37	3	95.23	94.60	0	29,581	0.00%
2021/09/24	7	96.17	3	96.00	95.00	4	30,007	0.01%
2021/09/23	10	94.15	13	94.32	95.40	-3	30,217	-0.01%
2021/09/22	5	90.60	3	90.77	90.20	2	30,320	0.01%
2021/09/17	2	90.75	2	91.55	92.30	0	31,093	0.00%
2021/09/16	4.1	90.86	2	90.55	90.40	2.1	31,844	0.01%
2021/09/15	4	91.10	4	90.78	92.30	0	32,181	0.00%
2021/09/14	5	92.60	5	92.76	91.70	0	32,862	0.00%
2021/09/13	11	94.87	8	95.63	92.30	3	33,164	0.01%
2021/09/10	9	92.61	16	92.81	94.90	-7	33,443	-0.02%
2021/09/09	9	92.52	15	93.27	93.90	-6	34,291	-0.02%
2021/09/08	171.5	92.60	7	92.01	90.50	164.5	35,196	0.47%	大買/鉅額交易
2021/09/07	74.2	93.60	101	91.54	94.30	-26.8	35,488	-0.08%	大賣/
2021/09/06	49.3	98.43	175	94.89	94.50	-125.7	35,198	-0.36%	大賣/鉅額交易
2021/09/03	38.5	97.93	43.9	98.13	98.50	-5.5	34,882	-0.02%
2021/09/02	49.3	103.88	13	102.62	100.50	36.3	34,527	0.11%
2021/09/01	10	108.95	10.1	109.50	111.00	-0.1	34,572	0.00%
2021/08/31	16	107.25	19	107.61	108.50	-3	34,495	-0.01%
2021/08/30	11.5	108.60	29	108.97	110.00	-17.5	34,408	-0.05%
2021/08/27	28.1	107.94	13	109.35	106.50	15.1	34,340	0.04%
2021/08/26	100.5	112.15	26.1	112.86	111.50	74.4	34,147	0.22%
2021/08/25	44.1	113.14	98.3	113.02	113.00	-54.2	34,077	-0.16%
2021/08/24	55	109.95	47	108.71	107.50	8	33,308	0.02%
2021/08/23	23.1	107.76	23.2	107.95	106.00	-0.1	32,775	0.00%
2021/08/20	28.2	104.05	22	103.86	105.00	6.2	32,351	0.02%
2021/08/19	22	100.39	16.5	101.20	99.00	5.5	31,672	0.02%
2021/08/18	6	97.67	16.2	95.63	100.00	-10.2	31,083	-0.03%
2021/08/17	17.4	96.31	14.6	95.09	91.00	2.8	30,700	0.01%
2021/08/16	19	98.58	31.1	98.42	98.90	-12.1	30,369	-0.04%
2021/08/13	25	98.91	16.1	98.89	97.00	8.9	30,232	0.03%
2021/08/12	15	100.83	19	101.46	103.00	-4	30,107	-0.01%
2021/08/11	7	99.46	4.3	101.04	97.60	2.8	29,975	0.01%
2021/08/10	7	100.57	13	99.99	101.00	-6	29,776	-0.02%
2021/08/09	16.3	102.75	23.1	101.75	100.50	-6.8	29,579	-0.02%
2021/08/06	34.5	105.71	36.4	106.42	108.50	-1.9	29,399	-0.01%
2021/08/05	17	109.41	14	109.43	108.50	3	29,282	0.01%
2021/08/04	31	114.21	40	113.64	113.00	-9	29,279	-0.03%
2021/08/03	26	114.38	14	114.68	113.50	12	29,284	0.04%
2021/08/02	7.4	108.85	33.3	108.69	111.50	-25.9	28,915	-0.09%
2021/07/30	36	106.67	31.1	104.81	102.50	4.9	28,598	0.02%
2021/07/29	24.4	106.48	11	106.91	107.00	13.4	28,473	0.05%
2021/07/28	54.1	105.64	48.5	105.60	104.50	5.6	28,180	0.02%
2021/07/27	49.3	118.62	34.1	118.04	114.50	15.3	27,765	0.05%
2021/07/26	61.4	116.49	80	117.25	115.50	-18.7	27,020	-0.07%
2021/07/23	53.8	114.57	237.1	113.63	110.00	-183.3	26,312	-0.70%	大賣/鉅額交易
2021/07/22	205.2	113.16	43.1	111.10	113.50	162.1	25,352	0.64%	大買/鉅額交易
2021/07/21	108	108.45	49.1	106.88	103.50	59	25,114	0.23%	大買/
2021/07/20	65	104.43	66	107.36	108.50	-1	24,422	0.00%
2021/07/19	39	102.74	34.1	101.18	100.00	4.9	23,783	0.02%
2021/07/16	63	99.40	67	101.52	102.50	-4	24,120	-0.02%
2021/07/15	90.2	96.67	125.5	96.87	100.00	-35.3	24,054	-0.15%	大賣/
2021/07/14	77.5	102.80	38.1	100.04	98.10	39.4	23,919	0.16%
2021/07/13	72.4	108.78	76.4	109.09	109.00	-4	23,126	-0.02%
2021/07/12	17	101.37	22.7	103.32	105.50	-5.7	22,646	-0.02%
2021/07/09	23	96.55	30	97.01	96.00	-7	22,042	-0.03%
2021/07/08	44.1	96.97	29.1	96.28	94.80	15	21,711	0.07%
2021/07/07	88.1	96.61	99	96.41	93.60	-10.9	21,344	-0.05%
2021/07/06	49.6	92.33	43	92.39	92.60	6.5	20,611	0.03%
2021/07/05	96	93.75	89.4	93.73	90.50	6.7	20,264	0.03%
2021/07/02	67	84.67	78.5	84.70	87.60	-11.4	19,651	-0.06%
2021/07/01	28.1	82.94	121	83.95	79.70	-92.9	19,370	-0.48%	大賣/
2021/06/30	112.2	86.00	25	83.62	86.20	87.2	19,562	0.45%	大買/
2021/06/29	9	80.04	12	79.97	78.70	-3	19,614	-0.02%
2021/06/28	46.3	81.35	38.8	80.97	79.60	7.5	19,407	0.04%
2021/06/25	28	79.02	67.4	78.99	81.80	-39.4	18,838	-0.21%
2021/06/24	26	74.54	36	74.94	74.40	-10	18,163	-0.06%
2021/06/23	59	72.46	88.3	73.27	74.50	-29.3	17,792	-0.16%
2021/06/22	23	67.92	28.2	68.55	69.90	-5.2	17,070	-0.03%
2021/06/21	65	69.06	46	68.21	66.20	19	16,679	0.11%
2021/06/18	81	68.48	99.3	68.41	68.90	-18.3	16,156	-0.11%
2021/06/17	64.4	63.95	76	64.39	65.20	-11.7	15,070	-0.08%
2021/06/16	27	60.26	50	60.58	61.00	-23	14,076	-0.16%
2021/06/15	11	57.25	17	57.69	57.80	-6	13,617	-0.04%
2021/06/11	7	56.47	6	56.48	56.50	1	13,585	0.01%
2021/06/10	18	56.92	29	56.74	57.00	-11	13,668	-0.08%
2021/06/09	77	56.65	55	56.97	56.50	22	13,562	0.16%
2021/06/08	4	54.68	14	54.46	54.80	-10	13,053	-0.08%
2021/06/07	19	53.75	23	53.10	53.40	-4	13,119	-0.03%
2021/06/04	11	52.66	14	53.26	54.00	-3	13,221	-0.02%
2021/06/03	30	53.45	27	52.89	53.50	3	13,225	0.02%
2021/06/02	53	54.15	33	55.09	52.90	20	13,253	0.15%
2021/06/01	7	52.03	8	51.88	52.00	-1	12,855	-0.01%
2021/05/31	5	50.64	4	51.15	51.20	1	12,919	0.01%
2021/05/28	4	50.98	12.1	50.06	50.60	-8.1	13,004	-0.06%
2021/05/27	9	48.23	6	48.53	48.35	3	13,181	0.02%
2021/05/26	11	48.14	7	47.96	48.40	4	13,217	0.03%
2021/05/25	19	47.88	4	48.11	47.85	15	13,317	0.11%
2021/05/24	7	45.75	25	45.99	46.25	-18	13,390	-0.13%
2021/05/21	6	45.86	10	45.66	46.15	-4	13,538	-0.03%
2021/05/20	8.1	44.21	20	44.65	43.85	-11.9	13,616	-0.09%
2021/05/19	11	45.49	1	46.00	45.60	10	13,604	0.07%
2021/05/18	26	42.50	11	42.15	43.55	15	13,512	0.11%
2021/05/17	6	39.83	4	41.29	39.60	2	13,515	0.01%
2021/05/14	3	44.33	8	44.40	43.95	-5	13,471	-0.04%
2021/05/13	5	43.37	2	44.70	44.00	3	13,381	0.02%
2021/05/12	5	43.89	19	43.69	43.50	-14	13,348	-0.10%
2021/05/11	13	48.08	16	48.87	46.60	-3	13,217	-0.02%
2021/05/10	5	51.66	5	51.42	51.10	0	13,093	0.00%
2021/05/07	4	52.40	2	53.60	53.60	2	13,597	0.01%
2021/05/06	6	50.77	6	50.97	50.70	0	13,602	0.00%
2021/05/05	3	51.53	0	0.00	50.90	3	13,569	0.02%
2021/05/04	5	51.98	13	52.48	52.40	-8	13,623	-0.06%
2021/05/03	5	55.60	6	57.13	55.50	-1	13,697	-0.01%
2021/04/29	6	59.58	0	0.00	59.00	6	13,737	0.04%
2021/04/28	5	60.44	28	60.49	60.50	-23	13,804	-0.17%
2021/04/27	22	60.80	17	61.01	60.20	5	13,935	0.04%
2021/04/26	10	62.03	9.1	62.77	62.70	0.9	13,805	0.01%
2021/04/23	50	62.40	39	62.82	62.40	11	13,876	0.08%
2021/04/22	71.1	62.92	63	62.26	60.50	8.1	13,695	0.06%
2021/04/21	24	59.78	35	60.21	61.70	-11	13,209	-0.08%
2021/04/20	23	60.67	32	59.85	59.50	-9	12,870	-0.07%
2021/04/19	6	55.83	0	0.00	56.70	6	12,514	0.05%
2021/04/16	5	55.50	3	55.60	56.00	2	12,781	0.02%
2021/04/15	3	55.40	1	55.00	55.40	2	12,871	0.02%
2021/04/14	7.1	54.93	13	55.15	55.40	-5.9	12,979	-0.05%
2021/04/13	11	56.78	11	57.33	55.80	0	13,158	0.00%
2021/04/12	23	57.71	14	58.30	57.10	9	13,235	0.07%
2021/04/09	20	58.92	24	58.83	58.60	-4	13,439	-0.03%
2021/04/08	18	60.52	15	60.36	60.70	3	14,110	0.02%
2021/04/07	53	59.38	137	58.60	59.60	-84	14,202	-0.59%	大賣/
2021/04/06	187	58.36	81.3	58.06	59.60	105.7	14,068	0.75%	大買/鉅額交易
2021/04/01	17	55.92	21.3	55.63	54.50	-4.3	13,793	-0.03%
2021/03/31	11	53.79	7	54.10	53.50	4	14,143	0.03%
2021/03/30	10	54.32	5	54.68	54.00	5	15,208	0.03%
2021/03/29	8	54.26	4	54.35	54.60	4	16,146	0.02%
2021/03/26	6	53.50	1	53.60	53.70	5	16,282	0.03%
2021/03/25	2	52.70	4	52.33	52.20	-2	16,368	-0.01%
2021/03/24	6	53.80	9	53.60	53.70	-3	16,465	-0.02%
2021/03/23	8	53.84	3	53.53	53.00	5	16,589	0.03%
2021/03/22	12	54.70	9	55.11	54.40	3	16,726	0.02%
2021/03/19	6	54.55	8	54.66	54.60	-2	16,967	-0.01%
2021/03/18	6.3	54.74	2	54.70	54.20	4.3	17,189	0.02%
2021/03/17	5	54.22	6	54.20	54.20	-1	17,384	-0.01%
2021/03/16	6	54.82	16	53.83	53.80	-10	17,675	-0.06%
2021/03/15	11	53.35	11	53.86	54.10	0	18,108	0.00%
2021/03/12	14	53.08	16	52.89	53.10	-2	18,159	-0.01%
2021/03/11	4	52.53	3.5	52.76	52.90	0.5	18,251	0.00%
2021/03/10	13.5	51.90	11.5	50.38	51.40	2	18,268	0.01%
2021/03/09	21	49.06	2	48.90	48.70	19	18,249	0.10%
2021/03/08	4	50.59	23	49.70	49.65	-19	18,577	-0.10%
2021/03/05	37.8	51.98	5	51.90	51.30	32.8	18,928	0.17%
2021/03/04	9	53.27	38	51.96	51.60	-29	19,241	-0.15%
2021/03/03	11	53.16	24	53.55	54.10	-13	19,614	-0.07%
2021/03/02	15	56.14	35	55.79	53.90	-20	19,881	-0.10%
2021/02/26	23	54.71	16	54.34	54.00	7	20,047	0.03%
2021/02/25	12	54.89	7	55.40	54.60	5	21,355	0.02%
2021/02/24	10	55.18	8.1	55.25	55.00	1.9	22,443	0.01%
2021/02/23	12	54.67	17.4	54.67	55.00	-5.4	22,545	-0.02%
2021/02/22	12	55.45	23	55.31	54.40	-11	22,470	-0.05%
2021/02/19	3	52.60	12	53.39	53.10	-9	22,464	-0.04%
2021/02/18	6	52.48	1	52.20	52.40	5	22,985	0.02%
2021/02/17	4	51.40	37.4	50.95	51.80	-33.4	23,384	-0.14%
2021/02/05	10	49.16	2	49.15	48.90	8	23,516	0.03%
2021/02/04	32	49.63	13	49.75	49.35	19	24,050	0.08%
2021/02/03	11	50.89	13	51.25	50.60	-2	24,582	-0.01%
2021/02/02	3	50.23	6	49.92	50.00	-3	24,837	-0.01%
2021/02/01	9	49.53	5	49.35	49.00	4	24,991	0.02%
2021/01/29	88.5	53.01	40	52.97	50.50	48.5	24,939	0.19%
2021/01/28	5	51.18	1	51.20	51.20	4	24,472	0.02%
2021/01/27	2	51.80	6.1	52.58	52.50	-4.1	24,442	-0.02%
2021/01/26	8.4	52.20	1	53.60	52.00	7.4	24,460	0.03%
2021/01/25	5	53.52	22	53.84	53.30	-17	24,404	-0.07%
2021/01/22	20	50.89	26.1	51.01	51.60	-6.1	24,222	-0.03%
2021/01/21	20	51.34	20.2	51.85	51.00	-0.2	24,138	0.00%
2021/01/20	23	52.55	27	51.78	51.70	-4	24,060	-0.02%
2021/01/19	40	54.88	5	55.50	54.80	35	23,846	0.15%
2021/01/18	19	55.49	52	55.38	55.50	-33	23,821	-0.14%
2021/01/15	37.1	53.87	52	54.23	54.00	-14.9	23,598	-0.06%
2021/01/14	75	54.40	29	54.63	53.90	46	23,431	0.20%
2021/01/13	26	54.97	38	55.21	55.30	-12	23,327	-0.05%
2021/01/12	43.2	56.32	22.2	56.44	55.30	21	23,246	0.09%
2021/01/11	44.2	55.42	87.8	55.69	56.50	-43.6	22,867	-0.19%
2021/01/08	53	53.26	71	53.96	53.50	-18	22,833	-0.08%
2021/01/07	64	53.40	38	53.87	53.20	26	23,230	0.11%
2021/01/06	61	53.79	37	54.52	53.00	24	23,313	0.10%
2021/01/05	30	53.91	38.1	54.12	54.70	-8.1	23,142	-0.03%
2021/01/04	62	55.33	36.3	55.52	54.70	25.7	23,109	0.11%
2020/12/31	25.1	53.84	132	53.52	54.10	-106.9	23,051	-0.46%	大賣/鉅額交易
2020/12/30	154	52.30	80	52.54	51.80	74	22,367	0.33%	大買/
2020/12/29	68	51.29	82.4	51.82	52.80	-14.4	22,044	-0.07%
2020/12/28	41.2	51.66	53	51.98	51.60	-11.8	21,821	-0.05%
2020/12/25	175.2	51.59	156	51.64	51.00	19.2	21,429	0.09%	大買/大賣/
2020/12/24	103	48.28	122.5	48.27	50.60	-19.5	20,612	-0.09%	大買/大賣/
2020/12/23	91.1	47.27	177	46.65	46.90	-86	19,511	-0.44%	大賣/
2020/12/22	61	44.15	84.1	45.01	43.60	-23.1	18,595	-0.12%
2020/12/21	59	43.86	63	43.77	44.60	-4	18,505	-0.02%
2020/12/18	97.5	44.56	13	44.13	44.00	84.5	18,713	0.45%
2020/12/17	96	44.58	82	44.92	45.25	14	18,690	0.07%
2020/12/16	4	43.65	63	44.43	44.75	-59	18,660	-0.32%
2020/12/15	86	43.96	16	43.28	42.70	70	18,800	0.37%
2020/12/14	13	44.74	27	45.37	45.10	-14	19,025	-0.07%
2020/12/11	51	44.80	15	44.26	44.10	36	18,840	0.19%
2020/12/10	65.2	45.82	55	46.35	45.80	10.2	18,653	0.05%
2020/12/09	42	45.60	127	46.05	45.95	-85	18,353	-0.46%	大賣/
2020/12/08	28	44.66	94	44.96	44.95	-66	17,978	-0.37%
2020/12/07	98	44.46	106	45.06	44.30	-8	17,988	-0.04%	大賣/
2020/12/04	84	44.59	45	44.89	44.30	39	17,926	0.22%
2020/12/03	93	44.49	54	44.94	44.35	39	17,860	0.22%
2020/12/02	122	45.22	51	45.40	44.70	71	17,857	0.40%	大買/
2020/12/01	106.1	43.91	187	44.46	45.80	-80.9	17,637	-0.46%	大買/大賣/
2020/11/30	166.1	44.55	82	44.90	44.60	84.1	17,461	0.48%	大買/
2020/11/27	60	43.47	75	44.02	45.15	-15	17,327	-0.09%
2020/11/26	50	43.55	127	43.64	43.65	-77	17,355	-0.44%	大賣/
2020/11/25	199	43.32	131.1	43.59	42.40	67.9	17,154	0.40%	大買/大賣/
2020/11/24	169.1	44.61	146.7	44.43	43.20	22.4	17,057	0.13%	大買/大賣/
2020/11/23	53.1	42.02	64	42.30	44.40	-10.9	16,399	-0.07%
2020/11/20	63	39.44	122	39.86	40.40	-59	16,776	-0.35%	大賣/
2020/11/19	44	39.23	25.1	39.35	39.00	19	16,927	0.11%
2020/11/18	55	39.90	32	40.05	39.55	23	17,618	0.13%
2020/11/17	103	40.16	106	40.79	39.50	-3	18,922	-0.02%	大買/大賣/
2020/11/16	108.2	40.67	42	39.82	41.35	66.2	21,270	0.31%	大買/
2020/11/13	3	38.77	42	38.91	38.70	-39	21,508	-0.18%
2020/11/12	70	39.41	23	39.57	38.15	47	21,713	0.22%
2020/11/11	14	40.24	49	39.99	40.35	-35	21,395	-0.16%
2020/11/10	32	38.63	69.5	39.29	38.05	-37.5	20,909	-0.18%
2020/11/09	25.1	38.92	33	38.63	39.00	-8	20,791	-0.04%
2020/11/06	5	37.82	1	38.20	37.65	4	20,707	0.02%
2020/11/05	13	37.70	9	37.75	37.90	4	20,769	0.02%
2020/11/04	1	36.55	5	36.72	37.00	-4	20,901	-0.02%
2020/11/03	4	36.14	5	36.48	36.90	-1	21,491	0.00%
2020/11/02	6	35.79	0	0.00	35.30	6	22,085	0.03%
2020/10/30	5	36.83	6	36.75	36.05	-1	22,205	0.00%
2020/10/29	15	36.98	5	36.79	37.20	10	22,509	0.04%
2020/10/28	7	37.81	11	38.50	37.55	-4	22,554	-0.02%
2020/10/27	21	38.25	23	38.48	38.45	-2	22,538	-0.01%
2020/10/26	43	38.23	10	38.63	38.10	33	22,623	0.15%
2020/10/23	0	0.00	31	38.10	38.15	-31	22,541	-0.14%
2020/10/22	32	37.45	52	37.58	37.80	-20	22,637	-0.09%
2020/10/21	10	37.56	20	37.27	37.40	-10	22,620	-0.04%
2020/10/20	9	36.70	13	36.96	36.75	-4	22,601	-0.02%
2020/10/19	4	36.86	11	37.00	37.15	-7	22,594	-0.03%
2020/10/16	78	38.04	36	38.25	36.80	42	22,574	0.19%
2020/10/15	107	39.28	79	39.46	39.00	28	22,229	0.13%	大買/
2020/10/14	27	38.93	13	38.87	38.70	14	21,642	0.06%
2020/10/13	20	38.64	23	38.81	38.30	-3	21,478	-0.01%
2020/10/12	27	38.31	45	38.42	38.30	-18	21,336	-0.08%
2020/10/08	75	38.40	30	38.24	37.95	45	21,233	0.21%
2020/10/07	9	37.99	19	38.22	38.40	-10	21,039	-0.05%
2020/10/06	7	37.58	28	37.68	37.45	-21	20,941	-0.10%
2020/10/05	0	0.00	15	36.65	36.90	-15	21,030	-0.07%
2020/09/30	0	0.00	5	35.75	36.30	-5	21,064	-0.02%
2020/09/29	9	35.99	18	35.93	35.75	-9	21,134	-0.04%
2020/09/28	0	0.00	61	35.57	35.45	-61	21,083	-0.29%
2020/09/25	76	35.56	106	35.16	34.95	-30	21,098	-0.14%	大賣/
2020/09/24	41	36.27	2	36.25	35.30	39	21,089	0.18%
2020/09/23	48	37.59	49	37.75	37.10	-1	21,179	0.00%
2020/09/22	38	37.32	18	37.69	37.05	20	20,890	0.10%
2020/09/21	41	37.57	44	37.76	37.40	-3	20,794	-0.01%
2020/09/18	71	38.14	55	38.40	37.60	16	20,814	0.08%
2020/09/17	77.1	38.01	102	37.92	38.20	-24.9	20,556	-0.12%	大賣/
2020/09/16	2	36.68	7	36.31	36.40	-5	20,061	-0.02%
2020/09/15	8	36.09	1	36.70	35.90	7	19,992	0.04%
2020/09/14	0	0.00	10	35.53	36.10	-10	20,063	-0.05%
2020/09/11	11	35.15	48	35.13	34.65	-37	20,003	-0.18%
2020/09/10	23.5	36.75	20	36.95	36.20	3.5	19,836	0.02%
2020/09/09	5	35.92	3	35.95	36.40	2	19,777	0.01%
2020/09/08	1	36.35	4	36.18	35.90	-3	19,786	-0.02%
2020/09/07	30	36.83	33	36.58	35.70	-3	19,811	-0.02%
2020/09/04	72	36.15	57	36.64	36.75	15	19,837	0.08%
2020/09/03	80	37.88	67	38.54	37.40	13	19,855	0.07%
2020/09/02	68	37.88	15	37.97	38.00	53	19,694	0.27%
2020/09/01	38	37.83	142	38.05	38.55	-104	19,779	-0.53%	大賣/鉅額交易
2020/08/31	58.1	36.91	13	37.02	36.70	45.1	19,408	0.23%
2020/08/28	36	37.46	82	37.80	37.40	-46	19,647	-0.23%
2020/08/27	212	37.54	111	37.48	37.35	101	20,272	0.50%	大買/大賣/鉅額交易
2020/08/26	180.2	40.01	367.9	39.69	38.40	-187.7	19,892	-0.94%	大買/大賣/鉅額交易
2020/08/25	115	38.43	47	38.65	38.40	68	18,326	0.37%	大買/
2020/08/24	79	37.80	115.7	38.39	39.00	-36.7	17,887	-0.21%	大賣/
2020/08/21	286	38.64	178	38.84	37.95	108	17,062	0.63%	大買/大賣/鉅額交易
2020/08/20	433	37.50	358	37.53	38.75	75	15,582	0.48%	大買/大賣/
2020/08/19	114	36.34	38	36.25	36.85	76	12,641	0.60%	大買/
2020/08/18	42	32.39	41	32.55	33.50	1	11,930	0.01%
2020/08/17	15	31.66	25	31.71	32.00	-10	11,501	-0.09%
2020/08/14	1	30.15	6	30.59	30.45	-5	11,271	-0.04%
2020/08/13	16	29.99	25	30.35	30.05	-9	11,222	-0.08%
2020/08/12	10	29.70	5	29.90	29.90	5	11,049	0.05%
2020/08/11	9	30.05	2	29.85	29.80	7	10,944	0.06%
2020/08/10	20	31.36	12	31.09	30.40	8	10,915	0.07%
2020/08/07	38	32.42	17	32.09	32.40	21	10,682	0.20%
2020/08/06	18	31.69	21	32.22	32.65	-3	10,058	-0.03%
2020/08/05	2	28.83	29	29.23	29.70	-27	9,412	-0.29%
2020/08/04	32	29.29	3	30.20	28.80	29	9,278	0.31%
2020/08/03	0	0.00	52	30.05	29.70	-52	8,947	-0.58%
2020/07/31	3	29.33	13	29.46	29.35	-10	8,858	-0.11%
2020/07/30	8	29.04	7	29.02	29.55	1	8,845	0.01%
2020/07/29	0	0.00	2	28.30	28.40	-2	8,775	-0.02%
2020/07/28	6	28.33	2	28.58	27.40	4	8,775	0.05%
2020/07/27	2	28.20	7	27.98	28.55	-5	8,632	-0.06%
2020/07/24	3	28.92	40	28.05	27.95	-37	8,703	-0.43%
2020/07/23	0	0.00	1	28.60	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	4	28.35	28.45	-4	8,692	-0.05%
2020/07/21	0	0.00	14	27.85	27.85	-14	8,790	-0.16%
2020/07/20	1	26.40	6	26.44	26.90	-5	9,037	-0.06%
2020/07/17	15	27.73	4	27.10	27.05	11	9,148	0.12%
2020/07/16	7	27.97	7	28.14	28.05	0	9,131	0.00%
2020/07/15	9	29.07	2	28.68	28.65	7	9,100	0.08%
2020/07/14	58	29.70	13	29.96	29.35	45	9,016	0.50%
2020/07/13	8	29.07	64	29.54	30.15	-56	8,848	-0.63%
2020/07/10	73	29.13	27	29.49	28.95	46	8,720	0.53%
2020/07/09	35	29.40	65	29.56	29.70	-30	8,548	-0.35%
2020/07/08	9	29.48	34	29.80	29.45	-25	8,462	-0.30%
2020/07/07	20	28.88	27	29.30	29.15	-7	8,344	-0.08%
2020/07/06	9	29.14	25	29.04	29.20	-16	8,298	-0.19%
2020/07/03	98	29.28	8	30.44	29.10	90	8,235	1.09%
2020/07/02	15	29.82	36	29.69	29.80	-21	8,010	-0.26%
2020/07/01	0	0.00	2	28.40	28.50	-2	7,748	-0.03%
2020/06/30	11	28.34	0	0.00	28.30	11	7,703	0.14%
2020/06/29	23	28.82	1	27.85	27.85	22	7,753	0.28%
2020/06/24	3	28.53	0	0.00	29.20	3	7,613	0.04%
2020/06/19	4	29.46	1	29.35	28.30	3	7,478	0.04%
2020/06/18	1	28.40	1	28.70	28.80	0	7,303	0.00%
2020/06/17	3	28.53	4	28.65	28.60	-1	7,261	-0.01%
2020/06/16	16	28.68	13	29.07	28.35	3	7,218	0.04%
2020/06/15	11	28.69	0	0.00	28.05	11	7,204	0.15%
2020/06/12	4	29.13	8	28.75	29.65	-4	7,134	-0.06%
2020/06/11	13	29.56	6	29.82	29.20	7	7,085	0.10%
2020/06/10	8	29.81	7	29.46	30.00	1	6,942	0.01%
2020/06/09	0	0.00	7	28.29	28.30	-7	6,772	-0.10%
2020/06/08	20	29.76	19.1	30.09	29.10	0.9	6,677	0.01%
2020/06/05	5	29.13	2	28.90	29.10	3	6,346	0.05%
2020/06/04	53	29.26	72	29.34	29.30	-19	6,172	-0.31%
2020/06/03	55	28.09	115	27.51	28.95	-60	5,701	-1.05%	大賣/
2020/06/02	74	26.89	17	26.27	27.00	57	4,644	1.23%
2020/05/28	2	24.50	0	0.00	24.50	2	4,262	0.05%
2020/05/27	2	24.68	3	24.65	24.80	-1	4,245	-0.02%
2020/05/21	0	0.00	1	24.20	24.60	-1	4,164	-0.02%
2020/05/20	1	23.90	0	0.00	24.05	1	4,110	0.02%
2020/05/19	6	23.22	0	0.00	23.80	6	4,052	0.15%
2020/05/15	0	0.00	1	23.05	23.25	-1	3,969	-0.03%
2020/05/14	5	23.95	2	23.95	24.20	3	3,846	0.08%
2020/05/12	1	25.00	5	25.00	25.10	-4	3,793	-0.11%
2020/05/11	3	25.65	1	25.30	25.55	2	3,765	0.05%
2020/05/08	3	25.03	1	25.10	24.90	2	3,709	0.05%
2020/05/07	3.1	24.85	2	25.10	24.95	1.1	3,674	0.03%
2020/05/06	2	25.13	1	25.30	25.05	1	3,624	0.03%
2020/05/05	1	24.60	1	25.15	25.40	0	3,573	0.00%
2020/05/04	1	24.30	0	0.00	24.40	1	3,499	0.03%
2020/04/29	1	25.05	11	24.72	24.40	-10	3,496	-0.29%
2020/04/27	0	0.00	14	23.60	23.85	-14	3,390	-0.41%
2020/04/24	0	0.00	10	24.13	23.70	-10	3,331	-0.30%
2020/04/23	62	24.47	46	24.52	24.05	16	3,179	0.50%
2020/04/20	0	0.00	1	21.85	22.00	-1	2,755	-0.04%
2020/04/16	3	21.05	0	0.00	21.50	3	2,717	0.11%
2020/04/14	0.1	20.90	2	20.75	20.95	-1.9	2,702	-0.07%
2020/04/10	0	0.00	20	19.95	20.20	-20	2,706	-0.74%
2020/04/08	0	0.00	0.3	20.00	20.10	-0.3	2,779	-0.01%
2020/04/07	2.2	19.39	1	19.35	19.40	1.2	2,750	0.04%
2020/04/06	20.1	18.99	0	0.00	19.05	20.1	2,747	0.73%
2020/03/31	2	19.35	2	19.18	19.15	0	2,982	0.00%
2020/03/30	0	0.00	2	18.05	18.45	-2	2,957	-0.07%
2020/03/26	2	17.60	0	0.00	18.20	2	2,953	0.07%
2020/03/25	0	0.00	13	18.08	18.25	-13	3,134	-0.41%
2020/03/24	8	16.56	6	16.51	16.60	2	3,084	0.06%
2020/03/23	3	15.20	4	15.40	15.10	-1	3,066	-0.03%
2020/03/20	0.1	15.05	6	15.05	15.05	-5.9	3,060	-0.19%
2020/03/19	2	13.70	0	0.00	13.70	2	3,048	0.07%
2020/03/18	1	16.20	0	0.00	15.20	1	2,956	0.03%
2020/03/17	50	16.48	1	16.50	16.15	49	2,896	1.69%
2020/03/16	12	18.92	44	18.13	17.90	-32	2,799	-1.14%
2020/03/13	6	19.50	45	19.51	19.85	-39	2,724	-1.43%
2020/03/12	8	21.93	0	0.00	21.65	8	2,651	0.30%
2020/03/11	2	23.75	0	0.00	23.95	2	2,615	0.08%
2020/03/10	2	23.93	2	24.20	24.75	0	2,605	0.00%
2020/03/09	1	24.55	4	24.25	24.05	-3	2,601	-0.12%
2020/03/06	1	25.50	1	25.50	25.40	0	2,586	0.00%
2020/03/05	1	25.65	30	25.70	25.70	-29	2,633	-1.10%
2020/03/04	0	0.00	2	25.45	25.65	-2	2,653	-0.08%
2020/03/03	0	0.00	1.2	25.22	25.10	-1.2	2,651	-0.05%
2020/03/02	0	0.00	5	24.26	24.50	-5	2,640	-0.19%
2020/02/27	2	24.55	0	0.00	24.30	2	2,625	0.08%
2020/02/26	2	25.23	4	25.74	25.60	-2	2,597	-0.08%
2020/02/25	0	0.00	0.9	24.80	24.95	-0.9	2,566	-0.04%
2020/02/24	1	25.00	0	0.00	24.90	1	2,563	0.04%
2020/02/21	1	25.05	0	0.00	25.15	1	2,555	0.04%
2020/02/20	1	25.10	0	0.00	25.10	1	2,554	0.04%
2020/02/18	1	25.10	0	0.00	25.00	1	2,558	0.04%
2020/02/17	1	24.85	0	0.00	24.80	1	2,550	0.04%
2020/02/14	0	0.00	3	24.82	24.75	-3	2,558	-0.12%
2020/02/13	1	25.00	0	0.00	24.65	1	2,571	0.04%
2020/02/11	20	24.60	0	0.00	24.50	20	2,553	0.78%
2020/02/10	1	23.15	6	24.05	24.15	-5	2,540	-0.20%
2020/02/06	12	24.15	0	0.00	24.25	12	2,544	0.47%
2020/02/05	10	22.95	4	23.39	23.25	6	2,533	0.24%
2020/02/04	4	22.64	4	23.05	23.15	0	2,556	0.00%
2020/02/03	3	22.03	1	22.20	22.20	2	2,673	0.07%
2020/01/31	1.2	23.75	1	23.90	24.00	0.2	2,653	0.01%
2020/01/30	10	24.83	0	0.00	24.65	10	2,631	0.38%
2020/01/20	2.2	27.53	0	0.00	27.35	2.2	2,587	0.09%
2020/01/17	3	27.60	0	0.00	27.55	3	2,596	0.12%
2020/01/16	5	27.80	0	0.00	27.80	5	2,616	0.19%
2020/01/15	0	0.00	6	27.67	27.85	-6	2,687	-0.22%
2020/01/14	0	0.00	0.2	27.00	27.10	-0.2	2,655	-0.01%
2020/01/13	1	26.80	0	0.00	26.95	1	2,650	0.04%
2020/01/09	1	26.85	0	0.00	26.85	1	2,658	0.04%
2020/01/08	1.2	26.80	37	26.58	26.55	-35.8	2,780	-1.29%
2020/01/07	1	27.80	0	0.00	27.50	1	2,827	0.04%
2020/01/06	2	27.70	14	27.89	28.25	-12	2,859	-0.42%
2020/01/03	5	28.11	1	27.55	28.25	4	2,842	0.14%
2020/01/02	6	27.95	0	0.00	27.80	6	2,762	0.22%
2019/12/31	3	27.70	0	0.00	27.70	3	2,787	0.11%
2019/12/30	41	28.11	0	0.00	28.00	41	2,797	1.47%
2019/12/27	11	28.35	2	28.15	28.35	9	2,757	0.33%
2019/12/26	26	28.22	2.2	28.22	28.30	23.8	2,692	0.88%
2019/12/25	2	27.65	3.2	27.47	27.80	-1.2	2,500	-0.05%
2019/12/24	1	26.85	0	0.00	26.55	1	2,413	0.04%
2019/12/23	0.2	26.90	0	0.00	26.90	0.2	2,423	0.01%
2019/12/20	3	27.95	23.2	27.69	27.50	-20.2	2,391	-0.84%
2019/12/18	0.1	26.50	0	0.00	26.65	0.1	2,210	0.00%
2019/12/17	4	26.63	2	26.70	26.65	2	2,248	0.09%
2019/12/16	2	26.38	0	0.00	26.50	2	2,290	0.09%
2019/12/13	1	25.85	3	25.98	25.90	-2	2,324	-0.09%
2019/12/12	0	0.00	2	26.08	26.00	-2	2,388	-0.08%
2019/12/10	4	25.69	0	0.00	25.65	4	2,822	0.14%
2019/12/09	2.2	25.85	0	0.00	25.85	2.2	2,870	0.08%
2019/12/06	3	26.00	3	26.10	26.05	0	3,059	0.00%
2019/12/05	0	0.00	1	26.20	25.90	-1	3,217	-0.03%
2019/12/04	0.5	25.80	1	25.95	25.90	-0.5	3,421	-0.01%
2019/12/02	30.2	25.73	0	0.00	25.35	30.2	3,517	0.86%
2019/11/29	22.2	26.29	33	26.23	26.15	-10.8	3,555	-0.30%
2019/11/25	1	27.15	0	0.00	27.20	1	3,851	0.03%
2019/11/22	2	26.95	0	0.00	26.95	2	3,938	0.05%
2019/11/20	2	26.85	0	0.00	26.85	2	4,079	0.05%
2019/11/18	0	0.00	1	26.95	27.15	-1	4,240	-0.02%
2019/11/15	1.2	26.64	0	0.00	26.60	1.2	4,372	0.03%
2019/11/13	1	27.00	0	0.00	26.60	1	4,489	0.02%
2019/11/12	2	26.75	0	0.00	26.90	2	4,493	0.04%
2019/11/08	0	0.00	2	27.58	27.65	-2	4,518	-0.04%
2019/11/07	10	27.50	1	27.40	27.45	9	4,558	0.20%
2019/11/06	2.2	27.21	2	27.65	27.35	0.2	4,571	0.00%
2019/11/05	1.3	27.72	0	0.00	27.80	1.3	4,572	0.03%
2019/11/04	23.2	27.85	0	0.00	27.80	23.2	4,603	0.50%
2019/11/01	0.2	28.10	0	0.00	28.15	0.2	4,607	0.00%
2019/10/31	3	28.97	0	0.00	28.70	3	4,584	0.07%
2019/10/30	0	0.00	0.4	28.85	29.00	-0.4	4,501	-0.01%
2019/10/28	0.2	28.30	0	0.00	28.35	0.2	4,594	0.00%
2019/10/25	0.2	28.35	0	0.00	28.35	0.2	4,620	0.00%
2019/10/23	1	29.00	1.4	29.25	29.05	-0.4	4,657	-0.01%
2019/10/22	1	28.40	0	0.00	28.40	1	4,591	0.02%
2019/10/17	0	0.00	12.5	28.35	28.35	-12.5	4,729	-0.26%
2019/10/16	0	0.00	7	28.44	28.70	-7	4,749	-0.15%
2019/10/15	15	27.86	13.2	27.34	28.30	1.8	4,662	0.04%
2019/10/14	12	27.55	22	27.13	27.45	-10	4,644	-0.22%
2019/10/09	1	27.15	1	27.15	27.00	0	4,911	0.00%
2019/10/08	3.2	27.07	1	27.20	26.85	2.2	5,187	0.04%
2019/10/07	1	27.10	1	27.25	27.25	0	5,396	0.00%
2019/10/04	1	27.60	0	0.00	27.65	1	5,404	0.02%
2019/10/03	1.2	28.25	0	0.00	28.20	1.2	5,480	0.02%
2019/10/02	0.2	28.45	0	0.00	28.45	0.2	5,517	0.00%
2019/10/01	1	29.05	0	0.00	28.90	1	5,508	0.02%
2019/09/26	0	0.00	5	30.40	30.05	-5	5,525	-0.09%
2019/09/25	0.2	29.75	0	0.00	29.75	0.2	5,529	0.00%
2019/09/24	7	30.20	4.5	30.19	30.15	2.5	5,526	0.05%
2019/09/23	7	30.60	0	0.00	30.35	7	5,547	0.13%
2019/09/12	0	0.00	1	28.00	27.95	-1	5,555	-0.02%
2019/09/11	0	0.00	6	27.96	27.65	-6	5,550	-0.11%
2019/09/06	7	29.71	7	29.99	28.60	0	5,543	0.00%
2019/09/05	5	29.15	2	29.00	28.50	3	5,199	0.06%
2019/09/04	1	28.70	12	28.71	28.70	-11	5,121	-0.21%
2019/09/03	7	28.68	20	29.48	28.90	-13	5,107	-0.25%
2019/09/02	42	28.54	7	27.91	29.00	35	4,945	0.71%
2019/08/30	2	28.13	0	0.00	27.35	2	4,867	0.04%
2019/08/29	0	0.00	1	27.70	27.95	-1	4,679	-0.02%
2019/08/28	0	0.00	1	27.80	27.70	-1	4,637	-0.02%
2019/08/26	0	0.00	1	26.85	26.90	-1	4,495	-0.02%
2019/08/22	1	27.05	4	27.24	27.05	-3	4,329	-0.07%
2019/08/21	0	0.00	9	26.83	26.75	-9	4,229	-0.21%
2019/08/20	3	26.75	3	26.60	26.50	0	4,192	0.00%
2019/08/19	0	0.00	3	26.32	26.25	-3	4,110	-0.07%
2019/08/16	6	26.03	6	26.36	25.80	0	4,037	0.00%
2019/08/15	16	25.98	2	25.85	26.15	14	3,992	0.35%
2019/08/14	7	25.69	7	25.82	25.70	0	3,939	0.00%
2019/08/13	2	25.85	1	25.90	25.75	1	3,863	0.03%
2019/08/12	2	26.05	5.3	25.47	25.95	-3.3	3,757	-0.09%
2019/08/07	0.1	23.80	0	0.00	23.60	0.1	3,702	0.00%
2019/08/06	1.2	23.39	0	0.00	24.00	1.2	3,791	0.03%
2019/08/05	0	0.00	30	23.62	23.70	-30	3,887	-0.77%
2019/08/02	2	24.60	32	24.60	24.50	-30	3,916	-0.77%
2019/08/01	0.1	25.40	0	0.00	25.35	0.1	3,965	0.00%
2019/07/31	1	25.35	1.2	25.69	25.75	-0.2	3,999	-0.01%
2019/07/30	2	25.88	0.3	25.80	25.65	1.7	4,010	0.04%
2019/07/29	1	26.45	4.2	26.60	26.35	-3.2	4,035	-0.08%
2019/07/26	0	0.00	15	26.75	26.75	-15	4,037	-0.37%
2019/07/25	2	26.60	0	0.00	27.00	2	4,028	0.05%
2019/07/24	9	26.54	5.2	26.58	26.65	3.8	3,979	0.10%
2019/07/23	5	25.95	1	25.95	25.95	4	3,926	0.10%
2019/07/22	1	25.55	1	26.10	25.65	0	3,953	0.00%
2019/07/19	1.2	25.68	5	25.75	25.90	-3.8	3,971	-0.10%
2019/07/18	4	26.28	7	26.07	25.65	-3	3,996	-0.08%
2019/07/15	6	26.71	0	0.00	26.50	6	4,108	0.15%
2019/07/12	1	27.10	2.1	27.31	27.05	-1.1	4,299	-0.03%
2019/07/10	10	27.03	0	0.00	27.20	10	4,515	0.22%
2019/07/09	0	0.00	0.4	27.00	26.90	-0.4	4,696	-0.01%
2019/07/08	61	28.06	9	27.81	27.45	52	5,160	1.01%
2019/07/05	2	26.70	2	27.20	27.00	0	5,857	0.00%
2019/07/04	0	0.00	4.2	26.35	26.75	-4.2	5,700	-0.07%
2019/07/03	1	25.40	0	0.00	25.20	1	5,573	0.02%
2019/07/02	17	26.12	1	26.30	25.90	16	5,601	0.29%
2019/07/01	0	0.00	1	25.85	26.00	-1	5,601	-0.02%
2019/06/28	0.2	25.40	0	0.00	25.30	0.2	5,626	0.00%
2019/06/26	0	0.00	1	25.40	25.50	-1	5,737	-0.02%
2019/06/21	2	25.83	0	0.00	25.55	2	5,895	0.03%
2019/06/20	0	0.00	7	26.13	26.05	-7	5,935	-0.12%
2019/06/19	0	0.00	1	25.75	25.80	-1	5,979	-0.02%
2019/06/18	12	25.62	18	25.47	25.30	-6	6,078	-0.10%
2019/06/17	5	25.80	13	25.90	25.90	-8	6,100	-0.13%
2019/06/14	20	25.25	0	0.00	25.25	20	6,083	0.33%
2019/06/11	0	0.00	2	25.28	25.30	-2	6,380	-0.03%
2019/06/06	13	25.04	11	25.13	24.50	2	6,437	0.03%
2019/06/05	0	0.00	1	24.65	24.50	-1	6,393	-0.02%
2019/06/03	0	0.00	1	24.25	24.25	-1	6,495	-0.02%
2019/05/31	1	24.70	0	0.00	24.75	1	6,506	0.02%
2019/05/30	1	24.45	3	24.50	24.60	-2	6,532	-0.03%
2019/05/29	2	24.25	0	0.00	24.25	2	6,571	0.03%
2019/05/28	0	0.00	1	24.70	24.70	-1	6,676	-0.01%
2019/05/27	1	24.65	0	0.00	24.55	1	6,765	0.01%
2019/05/24	0	0.00	1	24.15	24.10	-1	6,787	-0.01%
2019/05/21	1	23.50	1	24.25	24.45	0	7,021	0.00%
2019/05/17	3	24.50	0	0.00	23.90	3	7,294	0.04%
2019/05/15	2	24.95	1	25.25	25.05	1	7,709	0.01%
2019/05/14	20	22.80	2	23.85	24.55	18	8,016	0.22%
2019/05/13	3	23.53	23	23.22	23.30	-20	8,253	-0.24%
2019/05/10	101	25.73	0	0.00	25.05	101	8,743	1.16%	大買/鉅額交易
2019/05/09	0	0.00	90	25.46	25.50	-90	8,772	-1.03%
2019/05/08	40	26.20	0	0.00	26.35	40	8,782	0.46%
2019/05/06	1	26.30	50	26.31	26.30	-49	8,994	-0.54%
2019/05/02	0	0.00	1	27.30	27.35	-1	9,345	-0.01%
2019/04/30	0	0.00	20	27.10	27.20	-20	9,520	-0.21%
2019/04/29	25	26.79	1	26.75	26.60	24	9,689	0.25%
2019/04/26	1	27.70	0	0.00	27.30	1	9,797	0.01%
2019/04/25	1	28.05	0	0.00	28.10	1	10,130	0.01%
2019/04/24	0	0.00	2	28.50	28.35	-2	10,373	-0.02%
2019/04/23	1	28.35	5	28.50	28.75	-4	10,579	-0.04%
2019/04/22	0	0.00	1	28.90	28.80	-1	10,535	-0.01%
2019/04/19	3	28.72	44	28.89	28.90	-41	10,523	-0.39%
2019/04/18	12	29.17	4	29.10	28.65	8	10,517	0.08%
2019/04/17	46	30.15	15	29.92	29.85	31	10,458	0.30%
2019/04/16	5	29.75	1	29.75	30.15	4	10,576	0.04%
2019/04/15	9	29.59	7	29.63	29.25	2	10,637	0.02%
2019/04/12	42	30.22	0	0.00	29.05	42	10,596	0.40%
2019/04/11	37	30.99	76	30.92	30.70	-39	10,145	-0.38%
2019/04/10	4	28.20	2.4	28.26	28.55	1.6	9,180	0.02%
2019/04/09	1	28.20	3	27.97	27.85	-2	9,094	-0.02%
2019/04/08	4.2	27.72	11	27.85	27.50	-6.8	9,061	-0.08%
2019/04/03	2	27.53	102	27.75	27.60	-100	9,079	-1.10%	大賣/
2019/04/02	14	27.30	0	0.00	27.25	14	9,083	0.15%
2019/04/01	0	0.00	2	27.20	27.30	-2	9,101	-0.02%
2019/03/28	1	26.90	2	27.05	26.65	-1	9,332	-0.01%
2019/03/27	0	0.00	1	26.60	26.90	-1	9,489	-0.01%
2019/03/26	32	26.11	0	0.00	26.05	32	9,577	0.33%
2019/03/25	1	26.30	34	26.05	26.10	-33	9,814	-0.34%
2019/03/22	16	27.61	13	27.58	27.15	3	9,900	0.03%
2019/03/21	4	27.35	4	27.29	27.55	0	10,038	0.00%
2019/03/20	0	0.00	3.1	26.52	26.55	-3.1	10,738	-0.03%
2019/03/19	1	26.85	0	0.00	26.70	1	10,914	0.01%
2019/03/18	4	26.31	0	0.00	26.25	4	10,916	0.04%
2019/03/15	2.5	27.46	0.6	27.50	27.15	1.9	10,826	0.02%
2019/03/14	2	27.83	1	28.20	27.70	1	10,870	0.01%
2019/03/13	1	27.90	1	28.15	28.00	0	11,142	0.00%
2019/03/12	1.3	27.93	0	0.00	27.70	1.3	11,336	0.01%
2019/03/11	1.2	27.51	2	27.35	27.50	-0.8	11,605	-0.01%
2019/03/08	2	27.73	0.1	28.10	27.70	1.9	12,319	0.02%
2019/03/07	1	28.85	0	0.00	28.50	1	13,170	0.01%
2019/03/05	2	28.90	0	0.00	28.75	2	13,769	0.01%
2019/03/04	0	0.00	1	29.25	29.30	-1	13,904	-0.01%
2019/02/27	2	28.83	43	28.73	28.75	-41	13,919	-0.29%
2019/02/26	2	29.50	22	30.37	29.45	-20	13,911	-0.14%
2019/02/25	1	30.20	0	0.00	30.25	1	13,990	0.01%
2019/02/22	21	30.74	1	30.80	30.10	20	14,172	0.14%
2019/02/21	0	0.00	4	30.05	30.20	-4	14,153	-0.03%
2019/02/20	2	30.15	10	30.25	30.15	-8	14,199	-0.06%
2019/02/19	5.1	30.40	0	0.00	30.15	5.1	14,224	0.04%
2019/02/18	91	30.31	48	30.06	29.95	43	14,215	0.30%
2019/02/15	17	31.59	4	32.01	31.00	13	14,082	0.09%
2019/02/14	2	31.65	3	31.53	31.25	-1	13,848	-0.01%
2019/02/13	19	31.99	8	31.54	31.35	11	13,838	0.08%
2019/02/12	17	30.89	40	31.11	31.30	-23	13,648	-0.17%
2019/02/11	90	30.08	74	30.84	31.15	16	13,564	0.12%
2019/01/30	0	0.00	33	28.75	28.55	-33	13,213	-0.25%
2019/01/29	0	0.00	10	28.73	28.90	-10	13,385	-0.07%
2019/01/28	8	29.24	2	29.38	29.00	6	13,834	0.04%
2019/01/25	13	28.83	2	28.95	28.75	11	14,039	0.08%
2019/01/24	45	28.68	6	29.16	28.40	39	14,141	0.28%
2019/01/23	0	0.00	15	28.00	28.25	-15	13,989	-0.11%
2019/01/22	6	28.96	1	29.35	28.10	5	14,086	0.04%
2019/01/21	2	29.05	1	29.30	28.80	1	13,979	0.01%
2019/01/18	1	28.85	2	28.50	29.05	-1	13,906	-0.01%
2019/01/17	50	28.85	7	29.07	28.40	43	13,893	0.31%
2019/01/16	18	27.69	17	27.66	28.95	1	13,553	0.01%
2019/01/15	20	27.43	8	27.53	27.05	12	13,306	0.09%
2019/01/11	2	26.80	8	26.74	26.40	-6	13,213	-0.05%
2019/01/10	0	0.00	1	26.60	26.85	-1	13,196	-0.01%
2019/01/09	3	26.78	3	26.90	26.40	0	13,169	0.00%
2019/01/08	19	26.79	11	27.00	26.75	8	13,080	0.06%
2019/01/07	0	0.00	81	25.49	26.85	-81	12,900	-0.63%
2019/01/04	4	24.19	4	24.56	24.45	0	12,832	0.00%
2018/12/28	2	25.58	1	25.35	25.45	1	12,985	0.01%
2018/12/27	0	0.00	2	25.50	25.45	-2	13,109	-0.02%
2018/12/26	0	0.00	1	25.05	24.95	-1	13,064	-0.01%
2018/12/25	13	25.56	2	25.50	25.60	11	13,032	0.08%
2018/12/24	6	26.50	0.1	26.50	26.50	5.9	12,977	0.05%
2018/12/22	1	26.35	0	0.00	26.25	1	13,007	0.01%
2018/12/21	5	26.50	12	26.23	26.95	-7	13,020	-0.05%
2018/12/20	6	25.51	65	25.08	25.65	-59	12,743	-0.46%
2018/12/19	58	25.70	42	26.02	25.45	16	12,634	0.13%
2018/12/18	84	25.88	95	26.32	26.00	-11	12,559	-0.09%
2018/12/17	82	27.56	66	28.02	27.25	16	12,402	0.13%
2018/12/14	1	27.35	31	27.65	27.70	-30	12,378	-0.24%
2018/12/13	322	30.03	58	30.31	28.80	264	12,204	2.16%	大買/鉅額交易
2018/12/12	158	28.98	156	29.67	29.70	2	11,430	0.02%	大買/大賣/
2018/12/10	5	26.62	1	26.55	26.70	4	11,295	0.04%
2018/12/07	1	28.35	0	0.00	28.10	1	11,245	0.01%
2018/12/06	2	27.35	2	29.05	27.55	0	11,175	0.00%
2018/12/05	159	29.83	34	29.95	30.25	125	10,997	1.14%	大買/鉅額交易
2018/12/04	6	31.58	5	31.74	31.50	1	10,949	0.01%
2018/12/03	40	32.22	14	32.74	31.90	26	10,750	0.24%
2018/11/30	78	30.35	220	30.15	31.25	-142	10,080	-1.41%	大賣/鉅額交易
2018/11/29	23	27.55	15	27.89	28.45	8	9,212	0.09%
2018/11/28	6	25.70	6	25.50	25.90	0	8,915	0.00%
2018/11/27	16	24.48	15	24.74	24.80	1	8,751	0.01%
2018/11/26	0	0.00	30	23.50	23.75	-30	8,657	-0.35%
2018/11/23	0	0.00	30	23.60	23.45	-30	8,811	-0.34%
2018/11/22	65	24.73	8	24.98	24.25	57	9,015	0.63%
2018/11/21	39	25.74	3	26.07	25.55	36	8,951	0.40%
2018/11/20	0	0.00	33	25.87	25.75	-33	8,885	-0.37%
2018/11/19	2	25.20	60	25.13	25.65	-58	8,898	-0.65%
2018/11/16	31	24.75	35	24.98	24.60	-4	9,020	-0.04%
2018/11/15	6	24.46	4	24.43	24.45	2	9,163	0.02%
2018/11/14	3	24.12	2	24.30	24.10	1	9,169	0.01%
2018/11/13	30	23.25	40	23.56	24.15	-10	9,201	-0.11%
2018/11/12	2	24.10	32	24.03	24.10	-30	9,232	-0.32%
2018/11/09	90	24.38	61	23.50	23.80	29	9,218	0.31%
2018/11/08	23	25.21	44	24.74	24.65	-21	9,232	-0.23%
2018/11/07	7	25.03	94	24.96	25.80	-87	9,204	-0.95%
2018/11/06	6	25.57	4	24.78	24.30	2	9,220	0.02%
2018/11/05	126	26.79	40	26.26	25.75	86	9,225	0.93%	大買/
2018/11/02	124	25.93	91	25.94	26.00	33	8,734	0.38%	大買/
2018/11/01	6	22.95	8	23.38	23.65	-2	8,434	-0.02%
2018/10/31	6	21.90	1	22.15	22.25	5	8,304	0.06%
2018/10/30	28	20.88	49	20.83	21.00	-21	8,139	-0.26%
2018/10/29	0	0.00	10	20.50	20.30	-10	8,095	-0.12%
2018/10/26	16	20.95	6	20.41	20.30	10	8,223	0.12%
2018/10/25	102	20.91	82	20.80	20.75	20	8,232	0.24%	大買/
2018/10/24	0	0.00	30	22.80	23.05	-30	8,230	-0.36%
2018/10/23	4	23.20	4	23.91	23.00	0	8,421	0.00%
2018/10/22	3	24.00	4	23.49	23.90	-1	8,524	-0.01%
2018/10/19	2	22.95	3	23.00	23.25	-1	8,669	-0.01%
2018/10/16	1	25.20	0	0.00	24.50	1	9,063	0.01%
2018/10/15	4	24.61	23	24.15	24.75	-19	9,181	-0.21%
2018/10/12	22	22.93	6	23.50	24.05	16	9,501	0.17%
2018/10/11	0	0.00	5	23.05	23.05	-5	9,716	-0.05%
2018/10/09	8	25.83	3	26.80	25.60	5	9,883	0.05%
2018/10/08	0	0.00	1	26.35	26.30	-1	9,900	-0.01%
2018/10/05	1	31.20	0	0.00	28.60	1	9,810	0.01%
2018/10/04	15	32.06	16	31.83	31.75	-1	9,787	-0.01%
2018/10/03	1	32.10	1	32.85	32.05	0	9,966	0.00%
2018/10/01	21	33.15	22	32.95	33.00	-1	10,261	-0.01%
2018/09/28	1	32.30	0	0.00	32.35	1	10,444	0.01%
2018/09/27	2	34.08	2	33.45	33.30	0	10,643	0.00%
2018/09/26	30	34.65	0	0.00	33.65	30	10,919	0.27%
2018/09/25	50	33.60	40	34.20	33.95	10	11,420	0.09%
2018/09/21	10	32.50	0	0.00	32.85	10	11,721	0.09%
2018/09/20	2	32.23	22	31.63	31.60	-20	11,692	-0.17%
2018/09/19	0	0.00	2	33.35	33.20	-2	11,730	-0.02%
2018/09/17	2	33.85	4	33.98	34.35	-2	11,951	-0.02%
2018/09/14	6	34.43	9	35.00	34.65	-3	12,053	-0.02%
2018/09/12	16	33.94	17	34.03	33.95	-1	12,365	-0.01%
2018/09/11	44	34.04	5	33.80	34.10	39	12,775	0.31%
2018/09/10	4	33.85	41	33.70	33.50	-37	12,938	-0.29%
2018/09/07	2	37.35	1	38.00	37.20	1	13,031	0.01%
2018/09/06	1	39.50	0	0.00	38.20	1	13,277	0.01%
2018/09/05	11	40.02	13	40.37	39.70	-2	13,695	-0.01%
2018/09/03	1	38.40	3	40.20	38.80	-2	14,395	-0.01%
2018/08/31	1	41.35	0	0.00	41.65	1	14,562	0.01%
2018/08/30	14	41.77	14	41.83	41.85	0	14,713	0.00%
2018/08/29	13	41.47	21	40.42	40.90	-8	14,755	-0.05%
2018/08/28	5	39.15	10	39.33	39.00	-5	14,992	-0.03%
2018/08/27	7	39.23	9	39.48	39.60	-2	15,665	-0.01%
2018/08/24	32	37.56	30	37.34	38.35	2	16,260	0.01%
2018/08/23	8	38.48	4	38.55	37.90	4	16,866	0.02%
2018/08/22	19	39.20	15	38.63	39.20	4	17,355	0.02%
2018/08/21	7	37.04	7	36.84	37.20	0	17,414	0.00%
2018/08/20	8	36.09	8	36.26	36.05	0	17,824	0.00%
2018/08/17	2	37.95	6	38.26	37.05	-4	18,015	-0.02%
2018/08/16	14	37.88	12	37.63	37.80	2	18,146	0.01%
2018/08/15	7	37.94	2	37.83	37.40	5	18,284	0.03%
2018/08/14	45	38.50	21	37.84	39.20	24	18,368	0.13%
2018/08/13	33	40.07	12	37.39	37.45	21	18,516	0.11%
2018/08/10	6	42.31	48	41.60	41.00	-42	18,671	-0.22%
2018/08/09	9	44.50	9	44.87	44.70	0	18,662	0.00%
2018/08/07	7	45.37	7	45.37	45.30	0	19,748	0.00%
2018/08/06	1	44.75	1	45.10	44.50	0	19,966	0.00%
2018/08/03	9	45.02	9	44.18	45.10	0	20,087	0.00%
2018/08/02	9	43.48	59	44.83	43.25	-50	20,151	-0.25%
2018/08/01	20	47.06	20	46.59	46.35	0	20,139	0.00%
2018/07/31	42	46.70	39	47.01	47.00	3	20,239	0.01%
2018/07/30	16	47.39	64	49.15	46.45	-48	20,574	-0.23%
2018/07/27	27	48.37	29	48.77	48.65	-2	20,620	-0.01%
2018/07/26	13	47.06	34	47.52	47.65	-21	20,598	-0.10%
2018/07/25	90	47.00	19	46.29	47.10	71	20,590	0.34%
2018/07/24	15	44.69	9	44.35	44.95	6	20,477	0.03%
2018/07/23	66	43.59	9	43.77	43.50	57	20,442	0.28%
2018/07/20	33	45.26	91	44.25	43.50	-58	20,453	-0.28%
2018/07/19	124	45.18	92	45.52	44.80	32	20,503	0.16%	大買/
2018/07/18	30	47.91	58	47.23	45.85	-28	20,485	-0.14%
2018/07/17	35	50.88	33	50.51	50.90	2	20,276	0.01%
2018/07/16	17	50.07	6	51.55	49.65	11	20,265	0.05%
2018/07/13	3	52.40	2	53.00	52.00	1	20,283	0.00%
2018/07/12	6	52.10	3	52.30	52.60	3	20,531	0.01%
2018/07/11	54	51.72	84	52.41	51.80	-30	20,832	-0.14%
2018/07/10	31	52.30	1	54.00	52.40	30	20,859	0.14%
2018/07/09	46	55.55	76	54.19	54.00	-30	20,861	-0.14%
2018/07/06	83	54.45	81	55.39	55.50	2	20,896	0.01%
2018/07/05	94	58.59	95	59.88	57.90	-1	20,969	0.00%
2018/07/04	129	60.21	74	60.57	59.30	55	20,875	0.26%	大買/
2018/07/03	41	61.89	76	62.15	61.50	-35	20,903	-0.17%
2018/07/02	70	60.22	38	60.02	59.30	32	20,719	0.15%
2018/06/29	1	56.70	1	57.60	57.00	0	20,522	0.00%
2018/06/28	5	56.70	5	57.54	55.80	0	20,679	0.00%
2018/06/27	10	58.11	8	59.08	57.60	2	21,421	0.01%
2018/06/26	6	57.60	6	56.63	57.60	0	21,661	0.00%
2018/06/25	33	58.08	34	57.99	56.70	-1	22,331	0.00%
2018/06/22	16	58.59	14	59.00	58.40	2	22,758	0.01%
2018/06/21	10	58.69	9	59.13	57.80	1	22,747	0.00%
2018/06/20	28	60.66	33	56.78	57.60	-5	22,667	-0.02%
2018/06/19	20	57.10	16	57.48	57.00	4	22,460	0.02%
2018/06/15	5	61.00	4	60.45	59.50	1	22,427	0.00%
2018/06/14	27	60.23	27	60.21	59.60	0	22,244	0.00%
2018/06/13	3	60.10	11	58.97	58.70	-8	21,992	-0.04%
2018/06/12	28	63.06	20	63.78	65.10	8	21,603	0.04%
2018/06/11	8	60.60	8	60.39	60.00	0	21,153	0.00%
2018/06/08	33	60.88	20	60.12	59.60	13	21,069	0.06%
2018/06/07	1	60.70	1	60.60	59.80	0	20,875	0.00%
2018/06/06	20	62.37	4	61.25	60.60	16	20,827	0.08%
2018/06/05	8	62.76	6	62.58	60.60	2	21,042	0.01%
2018/06/04	14	67.76	12	67.46	64.40	2	20,988	0.01%
2018/06/01	9	60.93	20	63.45	66.60	-11	20,470	-0.05%
2018/05/31	32	63.74	20	65.30	60.60	12	19,774	0.06%
2018/05/30	27	59.84	67	60.19	61.20	-40	19,175	-0.21%
2018/05/29	15	57.50	3	57.20	57.20	12	18,789	0.06%
2018/05/28	9	55.22	30	56.68	56.70	-21	18,734	-0.11%
2018/05/25	23	53.06	63	53.31	53.80	-40	18,330	-0.22%
2018/05/24	4	51.25	3	51.67	51.80	1	18,130	0.01%
2018/05/23	16	50.21	11	50.12	50.10	5	18,104	0.03%
2018/05/22	40	51.67	17	51.96	50.70	23	17,897	0.13%
2018/05/21	59	51.33	7	51.06	50.60	52	17,741	0.29%
2018/05/18	41	55.34	35	53.43	52.10	6	17,470	0.03%
2018/05/17	3	59.13	18	58.99	57.30	-15	17,203	-0.09%
2018/05/16	60	59.28	42	59.03	58.20	18	17,002	0.11%
2018/05/15	13	57.36	20	58.00	59.10	-7	16,351	-0.04%
2018/05/14	8	52.65	17	52.88	53.80	-9	16,107	-0.06%
2018/05/11	54	51.57	42	52.90	50.60	12	15,878	0.08%
2018/05/10	48	52.62	55	52.98	52.60	-7	15,750	-0.04%
2018/05/09	54	50.89	52	52.14	51.10	2	15,652	0.01%
2018/05/08	7	53.00	0	0.00	51.60	7	15,544	0.05%
2018/05/07	7	53.43	7	53.83	54.00	0	15,424	0.00%
2018/05/04	48	50.87	49	50.04	51.00	-1	15,013	-0.01%
2018/05/03	1	48.55	2	49.15	48.50	-1	14,859	-0.01%
2018/05/02	44	49.17	42	49.17	48.10	2	15,094	0.01%
2018/04/30	75	49.82	76	48.73	50.50	-1	15,025	-0.01%
2018/04/27	46	48.65	52	47.95	48.65	-6	15,052	-0.04%
2018/04/26	3	47.33	5	47.60	47.80	-2	15,154	-0.01%
2018/04/25	50	47.39	51	48.98	46.90	-1	15,449	-0.01%
2018/04/24	30	45.04	32	45.45	47.75	-2	15,601	-0.01%
2018/04/23	44	49.88	40	49.00	47.65	4	15,674	0.03%
2018/04/20	27	50.32	24	51.08	50.00	3	16,131	0.02%
2018/04/19	1	49.40	1	48.90	49.90	0	16,878	0.00%
2018/04/18	1	49.05	1	49.55	49.05	0	16,811	0.00%
2018/04/17	33	49.56	32	50.28	47.55	1	16,604	0.01%
2018/04/16	0	0.00	1	53.30	52.70	-1	16,259	-0.01%
2018/04/13	36	53.37	36	54.95	54.60	0	16,165	0.00%
2018/04/12	3	55.57	5	55.82	55.90	-2	16,055	-0.01%
2018/04/11	2	54.85	20.1	55.47	57.30	-18.1	16,235	-0.11%
2018/04/10	12	54.39	11	52.79	52.40	1	16,328	0.01%
2018/04/09	4	57.48	9	54.91	54.00	-5	16,599	-0.03%
2018/04/03	54	52.19	52	51.88	55.50	2	16,941	0.01%
2018/04/02	40	50.23	49	51.20	50.60	-9	16,618	-0.05%
2018/03/31	5	50.54	94	50.41	49.80	-89	16,814	-0.53%
2018/03/30	32	50.10	37	50.74	49.50	-5	16,775	-0.03%
2018/03/29	5	47.65	23	46.65	48.35	-18	15,886	-0.11%
2018/03/28	13	47.32	26	46.89	46.50	-13	15,454	-0.08%
2018/03/27	5	44.15	5	45.85	46.40	0	14,681	0.00%
2018/03/26	10	41.28	10	41.12	42.20	0	14,229	0.00%
2018/03/23	3	39.62	5	39.68	39.50	-2	14,181	-0.01%
2018/03/22	38	42.88	6	42.03	41.00	32	14,100	0.23%
2018/03/21	4	40.53	27	40.54	42.00	-23	13,843	-0.17%
2018/03/20	6	40.18	3	40.45	39.75	3	13,608	0.02%
2018/03/19	13	40.15	3	40.47	40.45	10	13,536	0.07%
2018/03/16	4	40.06	21	40.35	39.60	-17	13,452	-0.13%
2018/03/15	11	39.75	0	0.00	39.70	11	13,402	0.08%
2018/03/14	96	40.68	71	40.55	40.30	25	13,392	0.19%
2018/03/13	4	39.90	16	40.51	39.85	-12	13,261	-0.09%
2018/03/12	6	40.47	9	40.58	40.20	-3	13,267	-0.02%
2018/03/09	8	40.30	2	40.78	39.40	6	13,276	0.05%
2018/03/08	2	39.75	57	40.43	40.65	-55	13,007	-0.42%
2018/03/07	78	38.71	5	39.43	37.80	73	12,640	0.58%
2018/03/06	3	38.08	1	37.70	37.75	2	12,779	0.02%
2018/03/05	0	0.00	1	37.50	37.50	-1	13,422	-0.01%
2018/03/02	16	39.60	15	39.51	39.10	1	13,869	0.01%
2018/03/01	5	38.66	9	38.93	39.40	-4	13,587	-0.03%
2018/02/27	2	37.65	1	37.55	37.00	1	13,458	0.01%
2018/02/23	0	0.00	12	37.50	37.65	-12	13,544	-0.09%
2018/02/22	0	0.00	10	35.20	35.65	-10	13,578	-0.07%
2018/02/12	12	33.45	11	33.85	33.90	1	13,482	0.01%
2018/02/07	11	34.25	0	0.00	34.60	11	13,440	0.08%
2018/02/06	1	33.05	6	34.02	32.35	-5	13,389	-0.04%
2018/02/05	9	35.38	16	35.27	35.80	-7	13,266	-0.05%
2018/02/02	2	36.55	29	36.70	36.30	-27	13,266	-0.20%
2018/01/31	14	36.74	11	36.75	36.45	3	13,308	0.02%
2018/01/30	7.2	37.03	4	37.89	36.90	3.2	13,336	0.02%
2018/01/29	15	39.00	1	38.45	38.25	14	13,305	0.11%
2018/01/26	21.8	37.76	20	38.43	38.95	1.8	13,367	0.01%
2018/01/25	40	38.72	47	39.83	37.90	-7	13,386	-0.05%
2018/01/24	4	38.58	36	38.83	38.70	-32	13,297	-0.24%
2018/01/23	1	39.40	10	39.00	38.30	-9	13,411	-0.07%
2018/01/22	40	40.15	26	39.78	39.40	14	13,872	0.10%
2018/01/19	39	39.46	36	39.62	39.90	3	14,166	0.02%
2018/01/18	207	39.56	102	39.70	38.90	105	13,806	0.76%	大買/大賣/鉅額交易
2018/01/17	46	39.12	71	39.67	39.70	-25	13,511	-0.19%
2018/01/16	91	38.16	101	38.08	38.55	-10	13,081	-0.08%	大賣/
2018/01/15	87	37.44	86	36.95	38.10	1	12,653	0.01%
2018/01/12	1	34.90	0	0.00	34.65	1	11,733	0.01%
2018/01/11	4	34.05	3	34.00	34.10	1	11,646	0.01%
2018/01/10	62	33.59	7	34.06	33.40	55	11,639	0.47%
2018/01/09	30	33.92	92	34.12	33.95	-62	11,694	-0.53%
2018/01/08	22	35.03	0	0.00	34.35	22	11,867	0.19%
2018/01/05	24	35.85	53	35.93	36.15	-29	11,897	-0.24%
2018/01/04	10	35.27	10	35.54	35.30	0	11,835	0.00%
2018/01/03	12	33.72	7	33.80	33.55	5	11,730	0.04%
2018/01/02	12	32.61	33	32.67	32.40	-21	11,342	-0.19%