強茂 (2481)-元大-土城永寧券商分點個股進出

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
55.5
漲跌
▲1.8
漲幅
+3.35%
成交量
976張
產業
上市半導體類股▲3.82%
1261人加入追蹤

立即追蹤
本地時間:14:30

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/04/24	0	55.40	0	0.00	55.50	0	1,283	0.00%
2024/04/22	1.1	53.38	0	0.00	52.80	1.1	1,406	0.08%
2024/04/19	2.1	54.96	2	53.80	53.80	0.1	1,403	0.01%
2024/04/18	0.1	56.60	1	56.80	56.80	-0.9	1,389	-0.06%
2024/04/17	0	0.00	1	56.60	56.80	-1	1,395	-0.07%
2024/04/16	0	56.35	14	56.55	55.80	-14	1,411	-0.99%
2024/04/15	12	58.20	22	58.49	58.30	-10	1,390	-0.72%
2024/04/12	0.1	59.20	1.7	59.35	59.40	-1.6	1,385	-0.12%
2024/04/10	0	0.00	0.7	59.59	59.70	-0.7	1,397	-0.05%
2024/04/09	2	58.90	3	58.50	59.20	-1	1,436	-0.07%
2024/04/08	2	58.90	6	58.93	59.10	-4	1,462	-0.27%
2024/03/29	0.1	57.05	1	57.00	56.90	-1	1,505	-0.06%
2024/03/27	2	57.60	2	58.05	57.70	0	1,591	0.00%
2024/03/25	2	58.15	8	57.96	57.80	-6	1,625	-0.37%
2024/03/22	7	57.73	0	0.00	57.70	7	1,668	0.42%
2024/03/21	3.1	56.91	0	0.00	57.00	3.1	1,777	0.17%
2024/03/20	0	56.80	5	57.20	57.10	-5	2,165	-0.23%
2024/03/19	1	56.50	3	56.50	56.50	-2	2,247	-0.09%
2024/03/18	6	56.90	2	56.70	56.90	4	2,253	0.18%
2024/03/15	0.2	57.79	0	0.00	57.10	0.2	2,284	0.01%
2024/03/14	1	57.60	2	57.80	57.60	-1	2,344	-0.04%
2024/03/13	0	59.30	0	0.00	58.40	0	2,361	0.00%
2024/03/11	0	59.20	0	0.00	59.00	0	2,378	0.00%
2024/03/08	2	59.90	0	0.00	59.20	2	2,410	0.08%
2024/03/07	1.1	59.84	0	0.00	60.30	1.1	2,431	0.05%
2024/03/06	4	60.90	3	61.50	60.90	1	2,561	0.04%
2024/03/05	0	0.00	1	61.10	61.20	-1	2,838	-0.04%
2024/03/04	1	61.50	3	61.80	61.50	-2	2,886	-0.07%
2024/03/01	2	62.00	0	0.00	62.00	2	2,874	0.07%
2024/02/27	0	62.30	0	0.00	62.00	0	2,876	0.00%
2024/02/26	1	62.80	0	0.00	62.90	1	2,878	0.03%
2024/02/23	0	63.00	0	0.00	62.20	0	2,878	0.00%
2024/02/22	0	0.00	4	63.45	63.10	-4	2,893	-0.14%
2024/02/16	1	62.50	1.6	62.90	63.30	-0.6	2,896	-0.02%
2024/02/02	0	61.90	0	0.00	61.80	0	2,901	0.00%
2024/01/30	0.1	63.10	5	63.00	62.50	-5	2,888	-0.17%
2024/01/29	0	63.40	0	0.00	63.40	0	2,880	0.00%
2024/01/26	1	63.50	0	0.00	63.30	1	2,879	0.04%
2024/01/25	0	63.50	0	0.00	63.50	0	2,885	0.00%
2024/01/24	0.1	64.36	0	0.00	63.90	0.1	2,883	0.00%
2024/01/23	1	63.70	0	64.40	64.30	1	2,899	0.03%
2024/01/18	1	63.60	0	0.00	62.70	1	2,899	0.03%
2024/01/17	15	64.67	6	64.12	63.10	9	2,895	0.31%
2024/01/16	0	0.00	0.3	65.00	64.80	-0.3	2,802	-0.01%
2024/01/15	0	0.00	2	63.80	63.80	-2	2,770	-0.07%
2024/01/12	1	62.90	0	0.00	63.10	1	2,793	0.04%
2024/01/10	1	63.79	0	0.00	62.90	1	2,804	0.04%
2024/01/09	2	64.00	0	0.00	63.90	2	2,783	0.07%
2024/01/08	0	0.00	0.1	65.20	64.90	-0.1	2,771	0.00%
2024/01/05	1.1	65.08	0	0.00	64.70	1.1	2,770	0.04%
2024/01/03	6	65.40	0.2	66.30	65.70	5.8	2,741	0.21%
2024/01/02	6	66.80	0	0.00	66.60	6	2,686	0.22%
2023/12/29	6.1	67.27	0	0.00	67.30	6.1	2,646	0.23%
2023/12/27	0.1	68.80	5	68.98	68.50	-4.9	2,589	-0.19%
2023/12/26	0	0.00	2	69.50	69.00	-2	2,568	-0.08%
2023/12/22	0	0.00	1	69.70	69.60	-1	2,486	-0.04%
2023/12/21	1	68.90	0	0.00	68.60	1	2,460	0.04%
2023/12/20	2	69.30	3	69.93	68.60	-1	2,439	-0.04%
2023/12/19	3	68.13	0	0.00	68.50	3	2,392	0.13%
2023/12/18	0	0.00	1	69.50	69.30	-1	2,342	-0.04%
2023/12/15	8	71.95	10	72.14	69.30	-2	2,231	-0.09%
2023/12/14	2.1	69.38	6	70.10	70.30	-3.9	1,847	-0.21%
2023/12/13	1	68.30	0	0.00	68.30	1	1,755	0.06%
2023/12/12	0	0.00	3	69.00	69.00	-3	1,771	-0.17%
2023/12/11	1	69.20	0	0.00	69.00	1	1,776	0.06%
2023/12/06	1	67.80	0	0.00	67.90	1	1,696	0.06%
2023/12/04	11	68.70	0.2	69.20	68.50	10.8	1,630	0.66%
2023/12/01	12	70.25	3.1	70.31	70.20	8.9	1,573	0.57%
2023/11/30	8.1	69.79	13	69.15	70.70	-4.9	1,431	-0.34%
2023/11/29	3	66.10	0.1	65.90	65.90	3	1,156	0.25%
2023/11/21	2	63.60	0	0.00	63.70	2	1,146	0.17%
2023/11/20	0	0.00	2	62.80	62.90	-2	1,139	-0.18%
2023/11/14	0	0.00	2	60.20	59.80	-2	1,161	-0.17%
2023/11/10	1.1	59.90	2	60.00	59.90	-1	1,207	-0.08%
2023/11/07	0	0.00	1	61.80	61.80	-1	1,291	-0.08%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/10/31	1	60.60	0	0.00	59.60	1	1,525	0.07%
2023/10/30	1	61.50	0	0.00	61.20	1	1,577	0.06%
2023/10/27	1	61.60	0	0.00	61.40	1	1,633	0.06%
2023/10/26	1	62.20	0	0.00	62.20	1	1,693	0.06%
2023/10/25	0	0.00	2	63.50	62.90	-2	1,748	-0.11%
2023/10/24	0	0.00	3	62.20	62.10	-3	1,846	-0.16%
2023/10/20	1	60.60	0	0.00	61.80	1	1,961	0.05%
2023/10/18	1	62.80	0	0.00	63.20	1	2,129	0.05%
2023/10/16	2	63.70	2	63.20	63.30	0	2,403	0.00%
2023/10/13	0	0.00	3	64.33	64.40	-3	2,994	-0.10%
2023/10/11	2	64.60	3	65.33	64.20	-1	3,635	-0.03%
2023/10/06	3.1	64.98	0	0.00	64.60	3.1	3,894	0.08%
2023/10/04	0	63.70	0	0.00	63.80	0	5,391	0.00%
2023/09/28	0	0.00	5	63.70	64.00	-5	5,639	-0.09%
2023/09/26	0.1	64.60	0	0.00	64.00	0.1	5,682	0.00%
2023/09/22	0.1	64.04	0	0.00	64.50	0.1	5,702	0.00%
2023/09/21	1	64.30	0	0.00	64.00	1	5,704	0.02%
2023/09/20	1	65.00	0	0.00	65.00	1	5,714	0.02%
2023/09/19	1	65.80	0	0.00	65.80	1	5,784	0.02%
2023/09/15	3	66.10	0	0.00	66.40	3	5,809	0.05%
2023/09/14	0	0.00	3	67.27	67.20	-3	5,800	-0.05%
2023/09/12	0	0.00	4	66.28	65.80	-4	5,816	-0.07%
2023/09/11	4	64.60	4	65.60	64.80	0	5,816	0.00%
2023/09/07	3	65.13	0	0.00	64.70	3	5,837	0.05%
2023/09/05	2	65.40	4	65.98	65.80	-2	5,961	-0.03%
2023/09/04	3	65.00	0	0.00	64.90	3	5,958	0.05%
2023/09/01	0	0.00	5	64.30	64.30	-5	5,963	-0.08%
2023/08/31	1	64.10	0	0.00	64.20	1	5,992	0.02%
2023/08/30	1	63.60	0	0.00	64.00	1	6,007	0.02%
2023/08/29	0	0.00	7	61.70	62.70	-7	6,070	-0.12%
2023/08/28	5	61.60	0	0.00	61.60	5	6,075	0.08%
2023/08/24	0	62.83	0	0.00	62.60	0	6,106	0.00%
2023/08/23	4.1	62.37	6	62.40	62.30	-1.9	6,159	-0.03%
2023/08/22	0	62.30	0	0.00	62.10	0	6,172	0.00%
2023/08/21	0.1	63.30	0	0.00	62.70	0.1	6,188	0.00%
2023/08/18	0	64.10	0	0.00	63.10	0	6,202	0.00%
2023/08/17	3	64.00	0	0.00	64.40	3	6,202	0.05%
2023/08/16	0.1	62.10	2	61.70	62.50	-2	6,180	-0.03%
2023/08/14	4	64.30	4	63.68	62.60	0	6,204	0.00%
2023/08/11	1.2	65.27	2	66.50	65.20	-0.8	6,171	-0.01%
2023/08/10	1.1	68.40	3.2	66.32	66.80	-2.1	6,139	-0.03%
2023/08/09	1.1	70.10	8	70.29	70.30	-6.9	6,052	-0.11%
2023/08/08	0	72.10	1	72.10	71.80	-1	6,001	-0.02%
2023/08/07	7	71.96	0	0.00	72.90	7	5,999	0.12%
2023/08/04	3	71.37	3.1	71.30	71.30	0	6,010	0.00%
2023/08/02	10	72.16	1	74.10	71.70	9	6,010	0.15%
2023/08/01	3	73.63	3.1	72.72	73.50	-0.1	5,947	0.00%
2023/07/31	1.1	72.77	2	74.80	72.70	-0.9	5,894	-0.02%
2023/07/28	1	74.60	2	74.80	74.80	-1	5,830	-0.02%
2023/07/27	4.3	77.50	1	76.80	77.80	3.3	5,781	0.06%
2023/07/26	3	76.50	0	0.00	75.40	3	5,704	0.05%
2023/07/25	2	76.59	2.1	76.64	76.50	-0.1	5,677	0.00%
2023/07/24	5	76.20	4.2	76.36	76.30	0.9	5,619	0.02%
2023/07/21	2.9	77.54	2.1	77.32	77.70	0.8	5,525	0.01%
2023/07/20	7.5	78.11	0.1	78.40	78.60	7.4	5,494	0.13%
2023/07/19	10.7	78.38	23.1	78.93	77.60	-12.4	5,426	-0.23%
2023/07/18	45	82.08	40.9	82.82	79.90	4.2	5,296	0.08%
2023/07/17	38.6	79.63	36.3	80.24	80.10	2.4	4,748	0.05%
2023/07/14	14.1	77.41	16	76.83	78.00	-1.9	4,388	-0.04%
2023/07/13	35.3	75.82	35.9	76.55	75.20	-0.6	4,225	-0.01%
2023/07/12	70.1	79.12	27	78.34	76.30	43.1	4,058	1.06%
2023/07/11	35.1	74.49	58	76.55	79.00	-22.9	3,399	-0.67%
2023/07/10	4	71.98	92	71.90	71.90	-88	2,663	-3.30%
2023/07/07	2.2	68.31	4	68.30	68.00	-1.9	2,516	-0.07%
2023/07/06	5	70.34	0	0.00	69.60	5	2,535	0.20%
2023/07/05	2.2	70.47	1	70.40	70.10	1.2	2,547	0.05%
2023/07/04	0	0.00	2	69.40	69.50	-2	2,554	-0.08%
2023/06/29	0	0.00	1	69.10	69.00	-1	2,671	-0.04%
2023/06/28	1	68.70	0	0.00	68.70	1	2,814	0.04%
2023/06/27	3	69.93	2	70.35	68.90	1	3,105	0.03%
2023/06/26	2	69.70	0	0.00	69.80	2	3,064	0.07%
2023/06/21	3.1	69.27	3	69.13	69.30	0.1	3,102	0.00%
2023/06/20	2.1	67.39	5	68.24	68.20	-2.9	3,213	-0.09%
2023/06/19	2	67.85	2	67.80	67.80	0	3,365	0.00%
2023/06/16	3	68.97	0	0.00	68.90	3	3,404	0.09%
2023/06/15	1	69.30	0	0.00	69.80	1	3,655	0.03%
2023/06/12	0.2	71.20	1	71.60	70.80	-0.8	3,760	-0.02%
2023/06/09	3	71.30	5	70.98	70.90	-2	3,746	-0.05%
2023/06/08	10	69.60	1	69.40	69.10	9	3,751	0.24%
2023/06/07	0	0.00	4	70.13	70.30	-4	3,866	-0.10%
2023/06/06	72.1	69.81	0	0.00	69.40	72.1	3,969	1.82%
2023/06/05	1	71.30	2	71.15	71.00	-1	4,284	-0.02%
2023/06/02	2	71.30	26	70.78	71.00	-24	4,565	-0.53%
2023/06/01	0	0.00	1	70.00	70.40	-1	4,811	-0.02%
2023/05/31	5	69.82	2	70.15	70.00	3	4,813	0.06%
2023/05/30	0	0.00	17	69.50	69.50	-17	4,805	-0.35%
2023/05/29	1.4	69.99	26	70.17	70.20	-24.7	4,800	-0.51%
2023/05/26	1	68.30	2	68.40	68.50	-1	4,761	-0.02%
2023/05/25	1	68.30	0	0.00	68.30	1	4,755	0.02%
2023/05/24	1	67.70	4	68.10	68.20	-3	4,776	-0.06%
2023/05/23	1	68.00	1	67.50	67.50	0	4,779	0.00%
2023/05/19	2	67.45	1	68.10	67.00	1	4,807	0.02%
2023/05/18	2	66.89	1	67.00	66.90	1	4,852	0.02%
2023/05/17	1	66.10	0	0.00	66.00	1	4,888	0.02%
2023/05/15	2	64.80	0	0.00	64.70	2	4,903	0.04%
2023/05/12	0	0.00	1	65.80	65.80	-1	4,943	-0.02%
2023/05/11	2.1	65.61	2	65.95	65.30	0.1	4,979	0.00%
2023/05/10	1.1	67.00	0	0.00	66.70	1.1	5,006	0.02%
2023/05/09	4.1	65.50	0	0.00	65.00	4.1	5,044	0.08%
2023/05/05	1.1	66.80	1	66.60	66.60	0.1	5,278	0.00%
2023/05/03	1	66.40	0	0.00	66.70	1	5,474	0.02%
2023/05/02	10	66.50	10	67.32	67.00	0	5,540	0.00%
2023/04/28	3	65.27	1	65.00	65.40	2	5,623	0.04%
2023/04/27	2.1	64.11	0	0.00	64.30	2.1	5,616	0.04%
2023/04/26	1.2	64.30	0	0.00	64.40	1.2	5,612	0.02%
2023/04/25	10.1	64.78	1	64.20	64.30	9.1	5,597	0.16%
2023/04/24	0.1	67.10	0	0.00	66.60	0.1	5,574	0.00%
2023/04/21	11	67.57	10	67.70	66.80	1	5,571	0.02%
2023/04/20	11	69.93	3	69.40	69.20	8	5,542	0.14%
2023/04/19	3	70.80	1	70.80	70.60	2	5,551	0.04%
2023/04/18	0	0.00	7.4	72.81	71.60	-7.4	5,527	-0.13%
2023/04/17	4	71.20	11	71.94	72.20	-7	5,455	-0.13%
2023/04/14	2.1	69.85	0	0.00	69.90	2.1	5,370	0.04%
2023/04/13	6.1	70.95	1	70.90	70.10	5.1	5,323	0.09%
2023/04/12	6.3	72.46	21	72.00	71.80	-14.7	5,283	-0.28%
2023/04/11	1	71.90	2	71.90	72.00	-1	5,249	-0.02%
2023/04/10	0	0.00	1	71.40	71.70	-1	5,239	-0.02%
2023/04/07	3	71.43	2.1	71.60	71.50	0.9	5,213	0.02%
2023/04/06	2	71.85	0	0.00	71.70	2	5,181	0.04%
2023/03/31	0	0.00	6	71.23	71.30	-6	5,147	-0.12%
2023/03/30	1	70.80	0	0.00	70.80	1	5,119	0.02%
2023/03/29	3.1	71.52	15	71.59	71.00	-11.9	5,091	-0.23%
2023/03/28	80	71.93	93	71.18	70.50	-13	4,993	-0.26%
2023/03/27	2	70.10	0.1	70.20	69.90	1.9	4,707	0.04%
2023/03/24	7	70.07	0	0.00	70.00	7	4,711	0.15%
2023/03/23	9.1	70.33	1	70.20	70.30	8.1	4,743	0.17%
2023/03/22	2	72.15	31	71.81	72.00	-29	4,658	-0.62%
2023/03/21	16	70.84	0	0.00	71.30	16	4,563	0.35%
2023/03/20	15	71.51	29	72.23	71.00	-14	4,701	-0.30%
2023/03/17	0	0.00	11	68.68	68.90	-11	4,435	-0.25%
2023/03/16	12.1	67.75	3	69.00	67.20	9.1	4,405	0.21%
2023/03/15	7	69.91	10	69.90	69.00	-3	4,388	-0.07%
2023/03/13	9.1	68.56	1	68.70	69.10	8.1	4,451	0.18%
2023/03/10	22	69.81	1	69.70	69.40	21	4,458	0.47%
2023/03/09	38	71.61	6.2	71.48	71.70	31.8	4,608	0.69%
2023/03/08	41.2	72.29	5.3	72.97	72.10	35.8	4,625	0.77%
2023/03/07	16.1	71.62	41.1	71.88	71.80	-25	4,341	-0.57%
2023/03/06	12	70.72	9	70.68	70.70	3	4,092	0.07%
2023/03/03	4.2	66.61	1	66.70	66.50	3.2	3,800	0.08%
2023/03/02	0.1	66.10	30	65.71	65.90	-29.9	3,820	-0.78%
2023/02/24	1	67.40	3	66.87	66.80	-2	3,849	-0.05%
2023/02/23	2	66.65	0	66.80	66.50	2	3,851	0.05%
2023/02/22	1.1	65.92	0	0.00	66.20	1.1	3,873	0.03%
2023/02/21	2.1	67.90	2.5	67.94	67.60	-0.4	3,879	-0.01%
2023/02/17	32	67.18	0	0.00	66.90	32	3,966	0.81%
2023/02/16	2	67.80	6.5	66.76	67.70	-4.5	3,962	-0.11%
2023/02/15	13	66.96	2	66.30	66.30	11	3,941	0.28%
2023/02/14	5	67.16	0	0.00	66.50	5	3,907	0.13%
2023/02/10	1	67.60	10	67.56	67.00	-9	3,946	-0.23%
2023/02/09	0	0.00	0	68.90	68.50	0	3,932	0.00%
2023/02/08	1	68.80	2	68.90	68.70	-1	3,918	-0.03%
2023/02/07	9.1	69.05	9	68.73	69.10	0.1	3,901	0.00%
2023/02/06	1	67.60	2	68.45	68.60	-1	3,895	-0.03%
2023/02/03	4	68.68	9.2	68.92	69.10	-5.2	3,846	-0.14%
2023/02/02	9	67.62	12.7	67.43	68.10	-3.7	3,694	-0.10%
2023/02/01	6	67.70	5	66.94	67.10	1	3,638	0.03%
2023/01/30	4	64.80	5	65.52	65.30	-1	3,581	-0.03%
2023/01/17	4	63.00	5.3	62.56	62.80	-1.3	3,502	-0.04%
2023/01/13	7	62.11	5	62.44	61.80	2	3,544	0.06%
2023/01/12	0	0.00	1	64.00	62.00	-1	3,574	-0.03%
2023/01/11	1.1	63.00	0	0.00	63.50	1.1	3,597	0.03%
2023/01/10	0	0.00	1	62.60	63.10	-1	3,637	-0.03%
2023/01/05	1	60.40	2	60.50	60.10	-1	3,756	-0.03%
2022/12/30	3	58.17	3	58.10	57.90	0	3,839	0.00%
2022/12/29	2	57.90	0	0.00	57.90	2	3,869	0.05%
2022/12/28	8	58.70	8	58.84	58.40	0	3,943	0.00%
2022/12/22	0.1	60.86	0	0.00	60.60	0.1	4,080	0.00%
2022/12/21	1	60.90	0	0.00	60.60	1	4,149	0.02%
2022/12/20	0.1	62.80	2	63.60	61.20	-1.9	4,155	-0.05%
2022/12/19	1	63.30	1	64.20	63.90	0	4,177	0.00%
2022/12/15	4	65.75	4	65.65	65.40	0	4,215	0.00%
2022/12/14	4	64.70	5	64.74	65.00	-1	4,141	-0.02%
2022/12/13	2	64.30	0	0.00	64.60	2	4,113	0.05%
2022/12/12	5	64.84	7.2	65.13	64.20	-2.2	4,051	-0.05%
2022/12/09	1	62.70	0	0.00	62.20	1	3,860	0.03%
2022/12/07	3	63.43	13	62.58	62.10	-10	3,924	-0.25%
2022/12/06	22	64.93	22	63.60	63.50	0	3,934	0.00%
2022/12/05	12	65.82	4	64.85	66.00	8	3,979	0.20%
2022/12/02	1	66.30	2	65.90	65.70	-1	4,065	-0.02%
2022/12/01	8	65.60	1	66.20	65.60	7	4,047	0.17%
2022/11/30	11	62.29	30.2	62.80	63.10	-19.2	3,926	-0.49%
2022/11/29	1	60.50	2	60.40	60.70	-1	3,892	-0.03%
2022/11/28	0.2	61.50	0	0.00	61.30	0.2	3,919	0.01%
2022/11/25	3	60.83	7	61.31	60.40	-4	4,007	-0.10%
2022/11/24	3	60.70	4	60.13	60.70	-1	4,036	-0.02%
2022/11/22	1	59.20	3	58.90	58.90	-2	4,165	-0.05%
2022/11/21	3	61.07	3	60.73	60.30	0	4,361	0.00%
2022/11/18	2	61.25	0	0.00	60.00	2	4,769	0.04%
2022/11/17	2	60.70	2	61.40	61.50	0	4,768	0.00%
2022/11/16	5	59.80	3	60.40	60.40	2	4,782	0.04%
2022/11/15	2.4	58.55	1	59.20	59.30	1.4	4,748	0.03%
2022/11/11	2	59.40	2.2	58.21	58.10	-0.2	5,017	0.00%
2022/11/10	0.1	58.28	0	0.00	58.10	0.1	5,312	0.00%
2022/11/09	4	58.55	3	58.83	58.70	1	5,539	0.02%
2022/11/08	1	58.80	0	0.00	57.30	1	5,579	0.02%
2022/11/07	0	0.00	1	57.50	58.30	-1	5,601	-0.02%
2022/11/04	1.1	57.51	1	57.71	57.80	0.1	5,692	0.00%
2022/11/03	1	57.20	0	0.00	58.00	1	5,743	0.02%
2022/11/02	3	57.20	4	57.10	57.20	-1	5,835	-0.02%
2022/10/31	0	0.00	1	55.20	55.10	-1	6,159	-0.02%
2022/10/28	1	53.60	0	0.00	53.70	1	6,484	0.02%
2022/10/27	2.2	55.02	5	54.80	55.60	-2.8	6,538	-0.04%
2022/10/26	2	53.50	2	53.90	53.80	0	6,519	0.00%
2022/10/25	1	52.90	0	0.00	53.10	1	6,497	0.02%
2022/10/24	2	53.50	2	54.10	53.10	0	6,523	0.00%
2022/10/21	5	52.94	4	52.70	52.10	1	6,565	0.02%
2022/10/20	1	53.30	1	51.90	53.30	0	6,603	0.00%
2022/10/19	3	53.77	2	53.15	53.20	1	6,675	0.01%
2022/10/18	13	53.06	17	52.76	53.60	-4	6,692	-0.06%
2022/10/17	1	49.60	1	50.50	52.00	0	6,812	0.00%
2022/10/14	2	53.20	2	53.05	53.00	0	7,022	0.00%
2022/10/13	4	49.70	16	49.79	49.10	-12	7,058	-0.17%
2022/10/12	5	53.86	3	54.03	53.20	2	7,066	0.03%
2022/10/11	5	54.76	4	55.08	54.20	1	7,092	0.01%
2022/10/07	1	57.80	2	57.35	57.20	-1	7,117	-0.01%
2022/10/06	0	0.00	2	57.20	58.00	-2	7,179	-0.03%
2022/10/05	11.1	58.64	1	57.10	57.10	10.1	7,199	0.14%
2022/10/04	1	58.30	5	58.50	58.60	-4	7,171	-0.06%
2022/09/30	1	55.90	2	55.45	57.00	-1	7,381	-0.01%
2022/09/29	14	56.15	13	55.57	56.00	1	7,404	0.01%
2022/09/28	17	55.74	1	56.50	55.00	16	7,415	0.22%
2022/09/27	10	59.30	10	58.00	59.50	0	7,453	0.00%
2022/09/26	8	58.63	2	58.25	57.90	6	7,571	0.08%
2022/09/23	9	62.90	2	63.20	62.00	7	7,628	0.09%
2022/09/22	1	63.30	1	64.10	64.00	0	7,688	0.00%
2022/09/21	5	64.56	11	64.62	64.40	-6	7,686	-0.08%
2022/09/19	7	65.10	2	65.60	65.00	5	7,790	0.06%
2022/09/16	8	65.88	0	0.00	65.50	8	7,829	0.10%
2022/09/15	0.1	67.70	1	67.60	66.40	-1	7,899	-0.01%
2022/09/14	1	67.50	0	0.00	67.40	1	7,925	0.01%
2022/09/13	2	67.80	1	67.10	67.00	1	7,975	0.01%
2022/09/12	2	67.65	10	67.80	67.80	-8	8,102	-0.10%
2022/09/08	10	67.90	0	0.00	68.50	10	8,290	0.12%
2022/09/07	3	64.07	18	63.51	64.40	-15	8,456	-0.18%
2022/09/06	10	64.80	17	64.26	63.60	-7	8,418	-0.08%
2022/09/05	12.1	68.57	4	68.63	67.50	8.1	8,364	0.10%
2022/09/02	3	70.27	1	70.10	69.70	2	8,340	0.02%
2022/09/01	27.3	70.51	29	69.09	68.90	-1.7	8,309	-0.02%
2022/08/31	1	69.30	11	69.35	69.90	-10	8,199	-0.12%
2022/08/30	11.3	69.01	1	68.80	69.10	10.3	8,195	0.13%
2022/08/29	17	68.45	0	0.00	68.30	17	8,202	0.21%
2022/08/26	8	70.94	9	71.44	71.60	-1	8,191	-0.01%
2022/08/25	30.1	71.50	27	71.86	70.10	3.1	8,089	0.04%
2022/08/24	0	0.00	1	67.80	68.10	-1	7,866	-0.01%
2022/08/23	2	68.11	1	68.60	68.20	1	8,076	0.01%
2022/08/22	5.1	69.26	5	69.44	69.30	0.1	8,299	0.00%
2022/08/19	15.2	69.98	13	69.94	69.90	2.2	8,332	0.03%
2022/08/18	15	69.81	10	69.62	70.40	5	8,275	0.06%
2022/08/17	32	71.88	23	71.44	71.00	9	8,186	0.11%
2022/08/16	12	69.21	26	68.72	70.20	-14	7,927	-0.18%
2022/08/15	21.1	67.56	4	67.53	67.90	17.1	7,819	0.22%
2022/08/12	2	66.20	3	65.77	66.20	-1	7,855	-0.01%
2022/08/11	8	67.15	5	67.64	66.30	3	7,936	0.04%
2022/08/10	3	67.57	12	66.87	66.80	-9	8,128	-0.11%
2022/08/09	11	67.71	10.1	68.19	67.40	0.9	8,351	0.01%
2022/08/08	1	66.50	6	65.78	67.30	-5	8,537	-0.06%
2022/08/05	22	67.83	24.1	67.90	67.60	-2.1	8,520	-0.02%
2022/08/04	13	65.29	13	66.44	66.70	0	8,413	0.00%
2022/08/03	1	63.31	1	63.60	63.40	0	8,327	0.00%
2022/08/02	0	0.00	1	63.60	63.50	-1	8,470	-0.01%
2022/08/01	2	64.90	2	64.95	64.80	0	8,563	0.00%
2022/07/29	6	64.97	3	65.17	65.00	3	8,652	0.03%
2022/07/28	0	64.37	0	0.00	63.80	0	8,937	0.00%
2022/07/26	5	63.14	3	62.97	62.60	2	9,027	0.02%
2022/07/25	4	64.98	3	65.27	65.10	1	9,039	0.01%
2022/07/22	34	65.57	44.2	65.13	65.80	-10.2	9,176	-0.11%
2022/07/21	29	63.83	10	64.49	66.20	19	9,223	0.21%
2022/07/20	5	62.32	5	62.38	62.40	0	9,154	0.00%
2022/07/19	5	60.60	1	61.30	60.90	4	9,272	0.04%
2022/07/15	1.1	58.70	10	58.40	59.00	-8.9	9,747	-0.09%
2022/07/14	2	55.35	3	55.87	58.30	-1	10,055	-0.01%
2022/07/13	2	56.60	2	56.50	55.80	0	10,347	0.00%
2022/07/12	1	54.40	1	54.80	54.80	0	10,689	0.00%
2022/07/08	2	59.10	5	58.10	58.00	-3	11,017	-0.03%
2022/07/07	5	55.43	4	55.13	55.80	1	10,898	0.01%
2022/07/06	2.1	54.31	0	0.00	53.90	2.1	10,894	0.02%
2022/07/05	1	56.20	3	56.53	56.50	-2	10,938	-0.02%
2022/07/04	1	56.90	2	57.50	56.90	-1	10,930	-0.01%
2022/07/01	12	59.42	2	62.60	57.90	10	11,029	0.09%
2022/06/30	2	63.55	3.1	64.80	63.00	-1.1	11,036	-0.01%
2022/06/29	0.1	67.50	1	66.70	67.60	-1	11,191	-0.01%
2022/06/28	3.1	68.51	4	68.20	68.00	-0.9	11,908	-0.01%
2022/06/27	5	69.46	1	68.70	70.00	4	13,329	0.03%
2022/06/24	1	68.30	1	67.00	67.00	0	13,453	0.00%
2022/06/23	0	66.00	0	0.00	66.30	0	13,603	0.00%
2022/06/22	17	66.95	16	66.60	66.60	1	13,864	0.01%
2022/06/21	1	68.60	5	67.00	69.40	-4	14,058	-0.03%
2022/06/20	7	67.43	6	67.85	66.10	1	14,344	0.01%
2022/06/17	17.1	69.16	24	69.27	69.10	-7	14,401	-0.05%
2022/06/16	7.6	73.96	53	73.37	71.60	-45.4	14,233	-0.32%
2022/06/15	0.1	78.70	1	79.20	79.00	-0.9	14,183	-0.01%
2022/06/14	6.3	78.95	4	79.15	78.90	2.3	14,341	0.02%
2022/06/13	0.2	80.01	0	0.00	79.50	0.2	14,314	0.00%
2022/06/10	0	0.00	3	80.90	81.80	-3	14,409	-0.02%
2022/06/09	2	81.05	1	81.30	81.50	1	14,480	0.01%
2022/06/07	3	81.33	0	0.00	81.50	3	14,549	0.02%
2022/06/06	7.5	81.72	4	81.98	81.40	3.5	14,548	0.02%
2022/06/02	5.2	83.72	0	0.00	83.10	5.2	14,535	0.04%
2022/06/01	14	84.30	11	84.97	84.00	3	14,505	0.02%
2022/05/31	10.5	84.10	4	84.40	83.80	6.5	14,345	0.05%
2022/05/30	8	82.89	16.1	83.44	84.50	-8.1	14,193	-0.06%
2022/05/27	2	80.45	2	80.75	80.20	0	13,953	0.00%
2022/05/26	2	80.30	2	79.70	78.90	0	13,935	0.00%
2022/05/25	2	79.30	9	79.69	80.20	-7	13,923	-0.05%
2022/05/24	3.1	80.13	2	78.70	78.70	1.1	13,997	0.01%
2022/05/23	5	82.16	6	81.60	81.20	-1	14,026	-0.01%
2022/05/20	4	80.75	1	80.81	81.20	3	14,123	0.02%
2022/05/19	2	79.50	2	80.00	81.20	0	14,577	0.00%
2022/05/18	24	81.41	5.1	81.26	81.20	18.9	14,594	0.13%
2022/05/17	9	80.66	14	81.16	82.40	-5	14,434	-0.03%
2022/05/16	14	80.11	23	79.98	78.40	-9	14,348	-0.06%
2022/05/13	4	76.65	7	76.96	77.20	-3	14,440	-0.02%
2022/05/12	0	0.00	0.4	77.47	75.50	-0.4	14,713	0.00%
2022/05/11	7.1	76.83	6	77.67	77.10	1.1	15,081	0.01%
2022/05/10	28	74.28	32	75.21	75.50	-4	14,961	-0.03%
2022/05/09	23	78.53	20	77.18	77.10	3	15,062	0.02%
2022/05/06	17	80.04	14	79.46	81.20	3	15,546	0.02%
2022/05/05	13.2	81.33	14	81.35	81.40	-0.8	15,572	-0.01%
2022/05/04	12	78.48	12	79.38	78.60	0	15,326	0.00%
2022/05/03	10	77.10	10	77.80	77.90	0	15,547	0.00%
2022/04/29	4	77.68	3	77.67	76.10	1	15,578	0.01%
2022/04/28	6	75.32	5	75.60	76.00	1	15,557	0.01%
2022/04/27	22.1	74.50	21	74.69	76.10	1.1	15,466	0.01%
2022/04/26	19	77.57	19.6	77.60	77.00	-0.6	15,339	0.00%
2022/04/25	32	79.80	22.1	79.93	78.70	10	15,252	0.07%
2022/04/22	34	83.20	15	83.18	82.80	19	15,120	0.13%
2022/04/21	35.1	83.14	24	82.68	84.60	11.1	14,983	0.07%
2022/04/20	64	80.39	50	80.21	80.80	14	14,855	0.09%
2022/04/19	27.2	81.64	30	81.11	80.60	-2.8	14,623	-0.02%
2022/04/18	20	82.83	41.4	82.36	82.00	-21.4	14,444	-0.15%
2022/04/15	26.1	86.40	10	86.31	85.00	16.1	14,235	0.11%
2022/04/14	7	91.76	7.1	93.09	90.80	-0.1	14,260	0.00%
2022/04/13	3	93.93	2	93.90	93.80	1	14,192	0.01%
2022/04/12	7	94.27	1	94.90	93.30	6	14,352	0.04%
2022/04/11	12	95.19	4	96.85	95.00	8	14,407	0.06%
2022/04/08	13	98.42	6	98.75	98.10	7	14,392	0.05%
2022/04/07	7.1	99.63	5	100.80	98.00	2.1	14,346	0.01%
2022/04/06	18	101.19	4	101.09	101.50	14	14,168	0.10%
2022/04/01	18.1	99.84	18	100.06	100.50	0.1	14,162	0.00%
2022/03/31	26	105.29	110	105.70	102.00	-84	13,986	-0.60%	大賣/
2022/03/30	177.1	104.38	92.1	105.15	105.00	85	13,567	0.63%	大買/
2022/03/29	3	99.83	5	100.06	98.80	-2	12,340	-0.02%
2022/03/28	4	98.90	5	99.54	98.40	-1	12,524	-0.01%
2022/03/25	14	99.72	25	100.08	99.90	-11	12,582	-0.09%
2022/03/24	37	97.66	24	97.85	97.80	13	12,322	0.11%
2022/03/23	17.1	99.74	16.1	100.20	99.60	1	12,188	0.01%
2022/03/22	22	102.55	2	104.25	102.50	20	12,003	0.17%
2022/03/21	6	105.33	1	106.50	105.00	5	11,884	0.04%
2022/03/18	11	103.50	21	104.07	105.00	-10	11,866	-0.08%
2022/03/17	14.1	100.40	23	101.33	102.00	-8.9	11,702	-0.08%
2022/03/16	6	96.02	7	96.49	96.30	-1	11,705	-0.01%
2022/03/15	8	96.44	9.1	98.64	95.00	-1	11,863	-0.01%
2022/03/14	8	102.38	6.2	103.54	102.00	1.8	11,960	0.01%
2022/03/11	1	98.90	12	100.23	101.00	-11	12,395	-0.09%
2022/03/10	3	100.17	4	100.55	99.50	-1	12,755	-0.01%
2022/03/09	2	96.35	4	96.48	97.70	-2	13,630	-0.01%
2022/03/08	12	95.25	3	96.32	93.70	9	13,895	0.06%
2022/03/07	15	97.83	5	97.98	97.30	10	14,153	0.07%
2022/03/04	1	101.00	2	101.25	101.50	-1	14,469	-0.01%
2022/03/03	4	104.25	2	103.50	103.00	2	14,750	0.01%
2022/03/02	2	101.76	1	103.50	103.50	1	14,986	0.01%
2022/03/01	0	0.00	2	102.75	103.50	-2	15,294	-0.01%
2022/02/25	4	101.50	8	100.50	100.50	-4	15,771	-0.03%
2022/02/24	16	101.19	6	99.50	99.40	10	16,240	0.06%
2022/02/23	8	103.25	3	102.50	104.00	5	16,640	0.03%
2022/02/22	8.7	102.54	10.3	103.08	102.50	-1.6	17,811	-0.01%
2022/02/21	30	109.32	22.2	109.79	106.00	7.8	18,081	0.04%
2022/02/18	12	106.75	10	108.00	109.00	2	17,897	0.01%
2022/02/17	44	107.09	7.3	106.41	107.00	36.7	18,019	0.20%
2022/02/16	5	107.70	14	108.11	107.00	-9	18,175	-0.05%
2022/02/15	29.2	106.39	41	108.10	105.00	-11.8	18,300	-0.06%
2022/02/14	20.1	106.07	22.2	106.14	106.00	-2.1	18,441	-0.01%
2022/02/11	13	105.04	28.3	105.56	105.00	-15.3	18,444	-0.08%
2022/02/10	4	103.23	5	102.30	103.00	-1.1	18,668	-0.01%
2022/02/09	13	103.31	15.1	103.20	103.00	-2	19,384	-0.01%
2022/02/08	12.4	99.99	27.7	102.27	102.00	-15.3	19,523	-0.08%
2022/02/07	3.5	93.91	18	93.63	95.00	-14.5	19,910	-0.07%
2022/01/26	8	90.78	2	89.85	90.50	6	20,923	0.03%
2022/01/25	6	91.97	5	92.00	89.50	1	22,423	0.00%
2022/01/24	2	86.45	5	89.82	91.30	-3	22,697	-0.01%
2022/01/21	4.1	89.26	1	89.30	88.70	3.1	23,536	0.01%
2022/01/20	0	0.00	1	89.40	90.30	-1	24,081	0.00%
2022/01/19	4	90.65	0	0.00	90.40	4	24,609	0.02%
2022/01/18	6	92.70	10	92.82	92.40	-4	25,087	-0.02%
2022/01/17	1.1	90.60	6	90.75	92.00	-5	25,652	-0.02%
2022/01/14	1	88.00	0	0.00	89.30	1	26,174	0.00%
2022/01/13	10	90.77	7	90.49	90.60	3	27,169	0.01%
2022/01/12	6	93.17	6	93.02	92.70	0	27,947	0.00%
2022/01/11	6.1	94.88	1	95.60	93.70	5.1	28,558	0.02%
2022/01/10	2.2	97.34	2	98.60	98.60	0.2	28,664	0.00%
2022/01/07	7.1	96.04	4.6	96.63	95.00	2.5	28,617	0.01%
2022/01/06	1.1	100.05	0	100.00	100.50	1	28,343	0.00%
2022/01/05	5.3	100.92	9.1	100.51	102.00	-3.8	28,453	-0.01%
2022/01/04	18	104.97	6	104.75	104.00	12	28,502	0.04%
2022/01/03	28	106.05	22	107.80	105.50	6	28,716	0.02%
2021/12/30	20.1	106.75	0	0.00	107.00	20.1	28,796	0.07%
2021/12/29	2	107.25	4	106.75	107.00	-2	28,910	-0.01%
2021/12/28	5	109.30	4	109.13	108.00	1	29,134	0.00%
2021/12/27	9.1	108.61	6.9	108.78	109.00	2.2	29,185	0.01%
2021/12/24	12	108.71	6	110.25	107.50	6	29,287	0.02%
2021/12/23	10.2	110.95	118	110.50	111.50	-107.8	29,125	-0.37%	大賣/鉅額交易
2021/12/22	9.1	109.77	9	109.78	108.00	0.1	29,022	0.00%
2021/12/21	2	108.50	28	109.16	108.00	-26	28,709	-0.09%
2021/12/20	1	106.00	8.1	105.75	105.00	-7.1	28,555	-0.02%
2021/12/17	18.1	104.39	18	105.78	104.50	0.1	28,800	0.00%
2021/12/16	112	108.76	21	107.71	109.00	91	28,899	0.31%	大買/
2021/12/15	6.1	105.84	21	105.17	106.00	-14.9	28,763	-0.05%
2021/12/14	6	102.67	2	102.75	102.50	4	28,719	0.01%
2021/12/13	7	106.29	23	106.13	106.00	-16	28,701	-0.06%
2021/12/10	30	105.50	19	106.84	105.00	11	28,726	0.04%
2021/12/09	46.1	109.76	17	109.56	109.00	29.1	28,660	0.10%
2021/12/08	15.1	111.86	25	111.70	112.00	-9.9	28,764	-0.03%
2021/12/07	54	111.61	47	112.28	110.00	7	28,852	0.02%
2021/12/06	36.1	111.64	129	112.78	113.00	-92.9	28,486	-0.33%	大賣/
2021/12/03	133	112.70	43.3	113.09	111.50	89.7	28,344	0.32%	大買/
2021/12/02	9.5	111.55	14.2	110.49	107.00	-4.7	27,818	-0.02%
2021/12/01	17.5	110.91	18.5	110.75	110.50	-1	27,901	0.00%
2021/11/30	26.3	108.52	31	109.40	110.50	-4.7	28,112	-0.02%
2021/11/29	19	104.61	25	104.78	106.00	-6	28,267	-0.02%
2021/11/26	34.1	106.63	10	103.95	103.50	24	28,113	0.09%
2021/11/25	27.1	109.87	26	110.06	108.00	1	27,981	0.00%
2021/11/24	47	110.43	60.1	110.79	112.00	-13.1	27,809	-0.05%
2021/11/23	29	109.46	97	110.65	106.00	-68	27,568	-0.25%
2021/11/22	155	112.19	198	111.49	108.50	-43	27,561	-0.16%	大買/大賣/
2021/11/19	210.2	111.55	622	112.45	111.50	-411.9	27,864	-1.48%	大買/大賣/鉅額交易
2021/11/18	18.1	104.81	23	105.13	106.00	-4.9	27,212	-0.02%
2021/11/17	17.1	101.27	21	102.19	102.00	-4	27,315	-0.01%
2021/11/16	13	100.41	4	100.73	98.20	9	27,667	0.03%
2021/11/15	15	100.42	5.5	100.05	100.50	9.5	28,029	0.03%
2021/11/12	11.1	102.72	3.3	101.90	100.50	7.7	28,240	0.03%
2021/11/11	13.5	100.44	49	100.20	101.00	-35.5	28,331	-0.13%
2021/11/10	51	96.87	52	97.23	97.90	-1	28,092	0.00%
2021/11/09	73.1	98.29	68	99.34	98.00	5.1	27,946	0.02%
2021/11/08	74.2	101.09	23.1	100.51	99.20	51.1	27,499	0.19%
2021/11/05	39.1	109.95	31.9	108.32	110.00	7.2	26,953	0.03%
2021/11/04	575.9	114.76	51.4	112.96	110.00	524.4	26,808	1.96%	大買/鉅額交易
2021/11/03	72.1	110.21	67.1	108.25	108.00	5	26,125	0.02%
2021/11/02	139.6	118.84	103	114.46	111.50	36.6	25,206	0.15%	大買/大賣/
2021/11/01	14	121.46	30	122.20	123.50	-16	23,823	-0.07%
2021/10/29	53	113.71	57	113.84	112.50	-4	23,484	-0.02%
2021/10/28	85.1	108.85	75	107.61	107.50	10	22,973	0.04%
2021/10/27	47	107.31	57	105.81	107.00	-10	22,734	-0.04%
2021/10/26	37.1	107.06	28.4	107.46	101.50	8.7	22,334	0.04%
2021/10/25	47	104.68	62	104.93	105.50	-15	22,136	-0.07%
2021/10/22	48.1	102.81	672	102.75	101.50	-624	22,045	-2.83%	大賣/鉅額交易
2021/10/21	616	100.68	77	101.23	100.50	539	22,333	2.41%	大買/鉅額交易
2021/10/20	40.1	97.56	12	97.70	96.80	28.1	22,038	0.13%
2021/10/19	139	99.81	51.1	99.39	101.50	87.9	22,139	0.40%	大買/
2021/10/18	12	94.33	7	94.47	92.60	5	21,900	0.02%
2021/10/15	3	92.47	2	93.15	91.40	1	22,556	0.00%
2021/10/14	1	89.30	2	89.15	89.00	-1	23,483	0.00%
2021/10/13	7	89.43	23	89.04	87.40	-16	23,748	-0.07%
2021/10/12	21.1	94.40	7	94.21	93.30	14.1	24,108	0.06%
2021/10/08	6	93.30	6	92.55	94.00	0	24,790	0.00%
2021/10/07	4	89.35	7	89.71	89.50	-3	25,392	-0.01%
2021/10/06	7	87.14	4	87.73	86.20	3	25,823	0.01%
2021/10/05	8	85.39	10	84.80	86.50	-2	26,290	-0.01%
2021/10/04	2	83.55	15	84.07	81.10	-13	26,522	-0.05%
2021/10/01	10.1	84.94	1	84.50	84.10	9.1	26,890	0.03%
2021/09/30	6	89.53	9	90.24	89.30	-3	27,668	-0.01%
2021/09/29	9	89.56	8	89.12	87.70	1	28,122	0.00%
2021/09/28	6	93.70	4	93.42	91.80	2	28,938	0.01%
2021/09/27	2	95.40	19	95.31	94.60	-17	29,581	-0.06%
2021/09/24	22.1	96.00	9	95.45	95.00	13.1	30,007	0.04%
2021/09/23	2	92.80	7	93.41	95.40	-5	30,217	-0.02%
2021/09/22	5	90.66	8	90.30	90.20	-3	30,320	-0.01%
2021/09/17	2	91.55	3	91.40	92.30	-1	31,093	0.00%
2021/09/16	2	90.70	1.2	90.52	90.40	0.8	31,844	0.00%
2021/09/15	8	90.67	11	91.54	92.30	-3	32,181	-0.01%
2021/09/14	4	92.73	7	92.10	91.70	-3	32,862	-0.01%
2021/09/13	17	95.19	5	94.56	92.30	12	33,164	0.04%
2021/09/10	15	92.59	42	93.75	94.90	-27	33,443	-0.08%
2021/09/09	9	91.86	2.7	92.61	93.90	6.3	34,291	0.02%
2021/09/08	46	92.00	30	92.09	90.50	16	35,196	0.05%
2021/09/07	40	93.07	24.2	92.44	94.30	15.8	35,488	0.04%
2021/09/06	10.1	97.65	153	99.62	94.50	-142.9	35,198	-0.41%	大賣/鉅額交易
2021/09/03	163.2	97.71	32	99.66	98.50	131.2	34,882	0.38%	大買/鉅額交易
2021/09/02	45.3	103.21	8.1	100.84	100.50	37.2	34,527	0.11%
2021/09/01	2	109.00	6	109.25	111.00	-4	34,572	-0.01%
2021/08/31	7.1	107.65	4	108.50	108.50	3.1	34,495	0.01%
2021/08/30	2	107.01	7	109.29	110.00	-5	34,408	-0.01%
2021/08/27	11.2	108.05	14	107.32	106.50	-2.8	34,340	-0.01%
2021/08/26	17.1	113.76	10	112.95	111.50	7.1	34,147	0.02%
2021/08/25	22.1	112.61	31	113.00	113.00	-8.9	34,077	-0.03%
2021/08/24	21	109.40	18	108.94	107.50	3	33,308	0.01%
2021/08/23	57	107.59	59	107.43	106.00	-2	32,775	-0.01%
2021/08/20	536	103.94	561	104.96	105.00	-25	32,351	-0.08%	大買/大賣/
2021/08/19	101	100.86	83	101.13	99.00	18	31,672	0.06%	大買/
2021/08/18	29	95.08	157	98.85	100.00	-128	31,083	-0.41%	大賣/鉅額交易
2021/08/17	12.2	98.33	215.1	99.68	91.00	-202.9	30,700	-0.66%	大賣/鉅額交易
2021/08/16	9	97.97	9	98.99	98.90	0	30,369	0.00%
2021/08/13	13	99.08	11	99.54	97.00	2	30,232	0.01%
2021/08/12	29	101.90	38	100.18	103.00	-9	30,107	-0.03%
2021/08/11	25	98.71	22	100.28	97.60	3	29,975	0.01%
2021/08/10	26	100.80	25	99.22	101.00	1	29,776	0.00%
2021/08/09	25.1	103.96	5	102.90	100.50	20.1	29,579	0.07%
2021/08/06	28	106.82	19	107.39	108.50	9	29,399	0.03%
2021/08/05	13	108.58	6	109.75	108.50	7	29,282	0.02%
2021/08/04	326	112.60	31	113.42	113.00	295	29,279	1.01%	大買/鉅額交易
2021/08/03	44	113.58	692	114.96	113.50	-648	29,284	-2.21%	大賣/鉅額交易
2021/08/02	17	106.91	622	108.76	111.50	-605	28,915	-2.09%	大賣/鉅額交易
2021/07/30	48	105.02	77	106.87	102.50	-29	28,598	-0.10%
2021/07/29	58	105.83	39	107.03	107.00	19	28,473	0.07%
2021/07/28	42	107.00	38	106.97	104.50	4	28,180	0.01%
2021/07/27	60	118.03	70	118.80	114.50	-10	27,765	-0.04%
2021/07/26	30	115.78	51	116.13	115.50	-21	27,020	-0.08%
2021/07/23	683.1	114.13	38.1	114.43	110.00	645	26,312	2.45%	大買/鉅額交易
2021/07/22	169	111.75	53	111.01	113.50	116	25,352	0.46%	大買/鉅額交易
2021/07/21	64	108.67	42	107.68	103.50	22	25,114	0.09%
2021/07/20	541.1	107.04	61	104.73	108.50	480.1	24,422	1.97%	大買/鉅額交易
2021/07/19	64	101.49	675.1	103.76	100.00	-611.1	23,783	-2.57%	大賣/鉅額交易
2021/07/16	456	101.38	234	102.03	102.50	222	24,120	0.92%	大買/大賣/鉅額交易
2021/07/15	113	97.38	365	98.70	100.00	-252	24,054	-1.05%	大買/大賣/鉅額交易
2021/07/14	1,372.1	98.48	2,694	106.88	98.10	-1,321.9	23,919	-5.53%	大買/大賣/鉅額交易
2021/07/13	40	113.38	561	114.10	109.00	-521	23,126	-2.25%	大賣/鉅額交易
2021/07/12	2,537	105.48	17	103.29	105.50	2,520	22,646	11.13%	大買/鉅額交易
2021/07/09	29	97.25	63.1	97.55	96.00	-34.1	22,042	-0.15%
2021/07/08	59.1	95.35	43.4	96.34	94.80	15.7	21,711	0.07%
2021/07/07	63.4	96.68	37.1	97.03	93.60	26.3	21,344	0.12%
2021/07/06	47.2	92.08	85	91.43	92.60	-37.9	20,611	-0.18%
2021/07/05	53.1	92.07	44	92.87	90.50	9.1	20,264	0.04%
2021/07/02	33	83.52	76.3	85.56	87.60	-43.3	19,651	-0.22%
2021/07/01	47.3	83.18	25	81.48	79.70	22.3	19,370	0.12%
2021/06/30	23	84.36	82	84.95	86.20	-59	19,562	-0.30%
2021/06/29	4	80.55	20	80.34	78.70	-16	19,614	-0.08%
2021/06/28	68	81.59	32	80.40	79.60	36	19,407	0.19%
2021/06/25	23	79.09	161.5	81.18	81.80	-138.5	18,838	-0.74%	大賣/鉅額交易
2021/06/24	10	74.35	9	74.58	74.40	1	18,163	0.01%
2021/06/23	27	72.43	576	72.04	74.50	-549	17,792	-3.09%	大賣/鉅額交易
2021/06/22	544	69.71	23.6	69.09	69.90	520.4	17,070	3.05%	大買/鉅額交易
2021/06/21	38	68.58	32	69.17	66.20	6	16,679	0.04%
2021/06/18	112.5	68.25	90	69.24	68.90	22.5	16,156	0.14%	大買/
2021/06/17	274	62.58	113	64.04	65.20	161	15,070	1.07%	大買/大賣/鉅額交易
2021/06/16	17	59.81	30	59.97	61.00	-13	14,076	-0.09%
2021/06/15	21.2	57.54	7	57.46	57.80	14.2	13,617	0.10%
2021/06/11	1	56.40	1	56.40	56.50	0	13,585	0.00%
2021/06/10	2	56.35	7	56.67	57.00	-5	13,668	-0.04%
2021/06/09	42.5	57.14	38	57.48	56.50	4.5	13,562	0.03%
2021/06/08	0	0.00	2	54.30	54.80	-2	13,053	-0.02%
2021/06/07	3	53.53	0	0.00	53.40	3	13,119	0.02%
2021/06/04	2	52.95	4	53.88	54.00	-2	13,221	-0.02%
2021/06/03	0	0.00	4	53.85	53.50	-4	13,225	-0.03%
2021/06/02	9	54.06	9	54.37	52.90	0	13,253	0.00%
2021/06/01	12	51.90	7.1	51.70	52.00	5	12,855	0.04%
2021/05/31	2	51.05	2	50.80	51.20	0	12,919	0.00%
2021/05/28	3	50.47	2	49.83	50.60	1	13,004	0.01%
2021/05/27	11	48.03	10	48.00	48.35	1	13,181	0.01%
2021/05/25	3	48.13	2	47.68	47.85	1	13,317	0.01%
2021/05/24	4	45.73	0	0.00	46.25	4	13,390	0.03%
2021/05/21	1	44.90	35	45.04	46.15	-34	13,538	-0.25%
2021/05/20	5	44.73	70	43.87	43.85	-65	13,616	-0.48%
2021/05/19	103	43.06	10	43.75	45.60	93	13,604	0.68%	大買/
2021/05/18	1	42.95	64	43.20	43.55	-63	13,512	-0.47%
2021/05/17	82	42.21	23	42.69	39.60	59	13,515	0.44%
2021/05/14	15	45.61	6	46.35	43.95	9	13,471	0.07%
2021/05/13	11	42.85	0	0.00	44.00	11	13,381	0.08%
2021/05/12	3	44.02	3	44.42	43.50	0	13,348	0.00%
2021/05/11	8	47.93	3	47.38	46.60	5	13,217	0.04%
2021/05/06	12	51.06	1	52.20	50.70	11	13,602	0.08%
2021/05/05	1.1	52.50	0	0.00	50.90	1.1	13,569	0.01%
2021/05/04	5	53.00	7	52.29	52.40	-2	13,623	-0.01%
2021/05/03	8	56.56	3	55.57	55.50	5	13,697	0.04%
2021/04/29	3.1	59.14	6	59.02	59.00	-3	13,737	-0.02%
2021/04/28	2	60.70	1	60.30	60.50	1	13,804	0.01%
2021/04/27	14	60.79	6	60.65	60.20	8	13,935	0.06%
2021/04/26	8.1	61.83	0	0.00	62.70	8.1	13,805	0.06%
2021/04/23	31	62.56	21	61.92	62.40	10	13,876	0.07%
2021/04/22	4	62.79	19	62.53	60.50	-15	13,695	-0.11%
2021/04/21	24.2	61.37	13.4	61.00	61.70	10.8	13,209	0.08%
2021/04/20	18	59.91	14	60.00	59.50	4	12,870	0.03%
2021/04/19	3	56.30	6	56.07	56.70	-3	12,514	-0.02%
2021/04/16	2	55.50	0	0.00	56.00	2	12,781	0.02%
2021/04/15	1	55.00	0	0.00	55.40	1	12,871	0.01%
2021/04/14	2	55.30	1	53.60	55.40	1	12,979	0.01%
2021/04/13	2	56.65	9	56.77	55.80	-7	13,158	-0.05%
2021/04/12	2	57.20	23	56.80	57.10	-21	13,235	-0.16%
2021/04/09	14	59.38	8	58.68	58.60	6	13,439	0.04%
2021/04/08	7	60.06	24	60.69	60.70	-17	14,110	-0.12%
2021/04/07	10	58.68	11	59.05	59.60	-1	14,202	-0.01%
2021/04/06	25	57.57	41	57.87	59.60	-16	14,068	-0.11%
2021/04/01	15	55.79	18	55.69	54.50	-3	13,793	-0.02%
2021/03/31	4	53.28	2	53.80	53.50	2	14,143	0.01%
2021/03/30	4	54.15	3	54.33	54.00	1	15,208	0.01%
2021/03/29	1	53.90	14	54.20	54.60	-13	16,146	-0.08%
2021/03/26	0	0.00	2	53.10	53.70	-2	16,282	-0.01%
2021/03/25	6	52.32	3	52.70	52.20	3	16,368	0.02%
2021/03/24	0	53.50	0	0.00	53.70	0	16,465	0.00%
2021/03/23	3	53.70	1	53.40	53.00	2	16,589	0.01%
2021/03/22	5	54.78	2	55.30	54.40	3	16,726	0.02%
2021/03/19	1	54.50	4	54.43	54.60	-3	16,967	-0.02%
2021/03/18	5	55.00	3	54.60	54.20	2	17,189	0.01%
2021/03/17	8	54.66	1	54.30	54.20	7	17,384	0.04%
2021/03/16	9	54.07	3	54.47	53.80	6	17,675	0.03%
2021/03/15	5	53.56	4	53.48	54.10	1	18,108	0.01%
2021/03/12	1	52.70	1	52.90	53.10	0	18,159	0.00%
2021/03/11	4	52.10	6	52.55	52.90	-2	18,251	-0.01%
2021/03/10	2	51.25	5	50.94	51.40	-3	18,268	-0.02%
2021/03/09	7	48.64	8	48.39	48.70	-1	18,249	-0.01%
2021/03/08	4	50.78	5	51.21	49.65	-1	18,577	-0.01%
2021/03/05	4	51.58	0	0.00	51.30	4	18,928	0.02%
2021/03/04	11	52.79	0	0.00	51.60	11	19,241	0.06%
2021/03/03	2	53.50	21	52.77	54.10	-19	19,614	-0.10%
2021/03/02	27	54.40	27	55.87	53.90	0	19,881	0.00%
2021/02/26	0	0.00	1	54.50	54.00	-1	20,047	0.00%
2021/02/25	1	55.40	3	54.97	54.60	-2	21,355	-0.01%
2021/02/24	5	55.40	12	54.97	55.00	-7	22,443	-0.03%
2021/02/23	17	55.18	7	55.27	55.00	10	22,545	0.04%
2021/02/22	31	54.61	9.5	55.09	54.40	21.5	22,470	0.10%
2021/02/19	2	52.85	0	0.00	53.10	2	22,464	0.01%
2021/02/18	5	52.00	1	52.50	52.40	4	22,985	0.02%
2021/02/17	0	0.00	1	51.80	51.80	-1	23,384	0.00%
2021/02/05	1	48.60	6	48.80	48.90	-5	23,516	-0.02%
2021/02/03	1	51.10	3	50.83	50.60	-2	24,582	-0.01%
2021/02/02	1	50.10	2	50.35	50.00	-1	24,837	0.00%
2021/02/01	7	49.69	30	49.21	49.00	-23	24,991	-0.09%
2021/01/29	39	51.90	27	53.31	50.50	12	24,939	0.05%
2021/01/28	16	51.09	7	51.47	51.20	9	24,472	0.04%
2021/01/27	1	52.30	4	52.35	52.50	-3	24,442	-0.01%
2021/01/26	16	53.12	26	52.15	52.00	-10	24,460	-0.04%
2021/01/25	9	53.43	9	53.78	53.30	0	24,404	0.00%
2021/01/22	15	50.49	19	50.55	51.60	-4	24,222	-0.02%
2021/01/21	3	51.40	11	51.69	51.00	-8	24,138	-0.03%
2021/01/20	32	52.03	24	51.43	51.70	8	24,060	0.03%
2021/01/19	8	55.41	8	54.78	54.80	0	23,846	0.00%
2021/01/18	33	55.02	11	55.05	55.50	22	23,821	0.09%
2021/01/15	12	54.13	25	53.36	54.00	-13	23,598	-0.06%
2021/01/14	1	53.90	1	54.50	53.90	0	23,431	0.00%
2021/01/13	10	55.20	2	55.30	55.30	8	23,327	0.03%
2021/01/12	13	55.53	8	55.88	55.30	5	23,246	0.02%
2021/01/11	15	55.57	25	54.82	56.50	-10	22,867	-0.04%
2021/01/08	7	53.87	18	53.13	53.50	-11	22,833	-0.05%
2021/01/07	13	53.27	24	53.31	53.20	-11	23,230	-0.05%
2021/01/06	28	53.77	14	53.50	53.00	14	23,313	0.06%
2021/01/05	7	54.30	8	54.14	54.70	-1	23,142	0.00%
2021/01/04	18	55.12	20	54.95	54.70	-2	23,109	-0.01%
2020/12/31	82	54.24	140	54.61	54.10	-58	23,051	-0.25%	大賣/
2020/12/30	59	51.96	7	52.46	51.80	52	22,367	0.23%
2020/12/29	10	52.16	16	51.86	52.80	-6	22,044	-0.03%
2020/12/28	12	52.10	8	51.79	51.60	4	21,821	0.02%
2020/12/25	79	51.67	53.3	50.96	51.00	25.8	21,429	0.12%
2020/12/24	74	48.92	97	50.16	50.60	-23	20,612	-0.11%
2020/12/23	54.3	47.05	74.6	47.16	46.90	-20.3	19,511	-0.10%
2020/12/22	25	45.14	6	45.20	43.60	19	18,595	0.10%
2020/12/21	0	0.00	31	43.56	44.60	-31	18,505	-0.17%
2020/12/18	12	44.70	10	44.43	44.00	2	18,713	0.01%
2020/12/17	15	44.61	7.2	44.92	45.25	7.8	18,690	0.04%
2020/12/16	32	44.02	56	44.36	44.75	-24	18,660	-0.13%
2020/12/15	49	43.59	30	43.63	42.70	19	18,800	0.10%
2020/12/14	15	45.44	6.8	45.45	45.10	8.2	19,025	0.04%
2020/12/11	6	44.29	18	45.52	44.10	-12	18,840	-0.06%
2020/12/10	87	46.96	100	46.33	45.80	-13	18,653	-0.07%
2020/12/09	39	46.08	38	46.42	45.95	1	18,353	0.01%
2020/12/08	11	44.97	31	44.81	44.95	-20	17,978	-0.11%
2020/12/07	26	44.45	5	44.64	44.30	21	17,988	0.12%
2020/12/04	12	44.49	2	44.90	44.30	10	17,926	0.06%
2020/12/03	3	44.67	8	44.76	44.35	-5	17,860	-0.03%
2020/12/02	21	46.11	18	45.06	44.70	3	17,857	0.02%
2020/12/01	7	44.87	27	43.87	45.80	-20	17,637	-0.11%
2020/11/30	18	44.95	15	44.84	44.60	3	17,461	0.02%
2020/11/27	16.4	44.72	23	44.52	45.15	-6.6	17,327	-0.04%
2020/11/26	16	42.77	24	43.54	43.65	-8	17,355	-0.05%
2020/11/25	6	43.42	2	43.83	42.40	4	17,154	0.02%
2020/11/24	69	44.61	53	44.45	43.20	16	17,057	0.09%
2020/11/23	43	42.30	77	43.38	44.40	-34	16,399	-0.21%
2020/11/20	1	39.70	1	40.50	40.40	0	16,776	0.00%
2020/11/19	8	39.20	4	39.33	39.00	4	16,927	0.02%
2020/11/18	6	39.93	9.9	40.00	39.55	-3.9	17,618	-0.02%
2020/11/17	37	40.20	97	39.64	39.50	-60	18,922	-0.32%
2020/11/16	115	40.45	107.7	40.30	41.35	7.3	21,270	0.03%	大買/大賣/
2020/11/13	101	38.79	138	38.23	38.70	-37	21,508	-0.17%	大買/大賣/
2020/11/12	233	38.27	296	38.43	38.15	-63	21,713	-0.29%	大買/大賣/
2020/11/11	209	39.70	44.3	39.60	40.35	164.7	21,395	0.77%	大買/鉅額交易
2020/11/10	54	39.01	41	38.61	38.05	13	20,909	0.06%
2020/11/09	3	38.73	23.6	38.74	39.00	-20.6	20,791	-0.10%
2020/11/06	2	37.83	2.8	37.75	37.65	-0.8	20,707	0.00%
2020/11/05	1	36.85	6	37.73	37.90	-5	20,769	-0.02%
2020/11/04	7	36.71	7	36.65	37.00	0	20,901	0.00%
2020/11/03	1	37.00	41	36.61	36.90	-40	21,491	-0.19%
2020/11/02	28	35.36	4	35.49	35.30	24	22,085	0.11%
2020/10/30	3	36.57	9	36.83	36.05	-6	22,205	-0.03%
2020/10/29	1	36.50	2	36.68	37.20	-1	22,509	0.00%
2020/10/28	20	37.60	5	37.55	37.55	15	22,554	0.07%
2020/10/27	0	0.00	11	38.50	38.45	-11	22,538	-0.05%
2020/10/26	1	38.15	1	38.10	38.10	0	22,623	0.00%
2020/10/23	1	37.85	3	38.20	38.15	-2	22,541	-0.01%
2020/10/22	0	0.00	13	37.61	37.80	-13	22,637	-0.06%
2020/10/21	2	37.38	7	37.49	37.40	-5	22,620	-0.02%
2020/10/20	1	37.00	6	36.83	36.75	-5	22,601	-0.02%
2020/10/19	13	36.94	0	0.00	37.15	13	22,594	0.06%
2020/10/16	23	37.85	10	37.65	36.80	13	22,574	0.06%
2020/10/15	20	39.18	17.9	39.40	39.00	2.1	22,229	0.01%
2020/10/14	8	38.86	15	38.96	38.70	-7	21,642	-0.03%
2020/10/13	28	38.55	23	38.70	38.30	5	21,478	0.02%
2020/10/12	11.3	38.43	42	38.49	38.30	-30.7	21,336	-0.14%
2020/10/08	10	38.38	4	38.11	37.95	6	21,233	0.03%
2020/10/07	23	38.07	62	38.15	38.40	-39	21,039	-0.19%
2020/10/06	5	37.55	1	37.45	37.45	4	20,941	0.02%
2020/10/05	8	36.92	6	36.67	36.90	2	21,030	0.01%
2020/09/30	1	35.80	2	36.25	36.30	-1	21,064	0.00%
2020/09/29	1	36.45	12	36.10	35.75	-11	21,134	-0.05%
2020/09/28	0	0.00	7	35.54	35.45	-7	21,083	-0.03%
2020/09/25	37	35.41	34	35.00	34.95	3	21,098	0.01%
2020/09/24	12	35.93	4	35.64	35.30	8	21,089	0.04%
2020/09/23	98	37.78	73	37.80	37.10	25	21,179	0.12%
2020/09/22	12	37.48	14	37.59	37.05	-2	20,890	-0.01%
2020/09/21	66	37.59	69	37.66	37.40	-3	20,794	-0.01%
2020/09/18	141	38.43	118	38.66	37.60	23	20,814	0.11%	大買/大賣/
2020/09/17	23	37.94	50	37.26	38.20	-27	20,556	-0.13%
2020/09/16	3	36.25	59	36.56	36.40	-56	20,061	-0.28%
2020/09/15	16	36.18	0.5	35.90	35.90	15.5	19,992	0.08%
2020/09/14	88	36.05	47	35.19	36.10	41	20,063	0.20%
2020/09/11	46.5	35.38	15	34.75	34.65	31.5	20,003	0.16%
2020/09/10	16	36.80	10	36.77	36.20	6	19,836	0.03%
2020/09/09	1	36.05	8	35.95	36.40	-7	19,777	-0.04%
2020/09/08	16	35.96	8	36.39	35.90	8	19,786	0.04%
2020/09/07	6	36.43	12	36.93	35.70	-6	19,811	-0.03%
2020/09/04	41	36.73	14	36.63	36.75	27	19,837	0.14%
2020/09/03	10	38.02	18	38.24	37.40	-8	19,855	-0.04%
2020/09/02	18	37.82	17	38.01	38.00	1	19,694	0.01%
2020/09/01	30	37.95	41	37.80	38.55	-11	19,779	-0.06%
2020/08/31	27	36.85	21	36.89	36.70	6	19,408	0.03%
2020/08/28	44	37.57	71	37.76	37.40	-27	19,647	-0.14%
2020/08/27	26	37.47	47	37.68	37.35	-21	20,272	-0.10%
2020/08/26	167	39.91	125	39.51	38.40	42	19,892	0.21%	大買/大賣/
2020/08/25	31.2	38.55	15	38.56	38.40	16.2	18,326	0.09%
2020/08/24	42	38.06	134	38.06	39.00	-92	17,887	-0.51%	大賣/
2020/08/21	65	38.54	43	38.68	37.95	22	17,062	0.13%
2020/08/20	161	37.35	134.8	37.75	38.75	26.2	15,582	0.17%	大買/大賣/
2020/08/19	65	35.93	152	36.12	36.85	-87	12,641	-0.69%	大賣/
2020/08/18	206	32.83	221	32.71	33.50	-15	11,930	-0.13%	大買/大賣/
2020/08/17	80	31.63	50	31.76	32.00	30	11,501	0.26%
2020/08/14	2	30.00	5	30.20	30.45	-3	11,271	-0.03%
2020/08/13	32	30.37	30	30.05	30.05	2	11,222	0.02%
2020/08/12	12	29.84	5	30.00	29.90	7	11,049	0.06%
2020/08/11	3	29.95	3	30.73	29.80	0	10,944	0.00%
2020/08/10	47.2	31.03	6	31.40	30.40	41.2	10,915	0.38%
2020/08/07	73	32.53	29	32.09	32.40	44	10,682	0.41%
2020/08/06	7	31.39	24.8	32.39	32.65	-17.8	10,058	-0.18%
2020/08/05	2	29.50	20	29.90	29.70	-18	9,412	-0.19%
2020/08/04	41	29.69	14	29.69	28.80	27	9,278	0.29%
2020/08/03	11	29.81	15	29.92	29.70	-4	8,947	-0.04%
2020/07/31	6.3	29.37	2	29.25	29.35	4.3	8,858	0.05%
2020/07/30	1	29.30	23	29.45	29.55	-22	8,845	-0.25%
2020/07/29	0	0.00	1	28.25	28.40	-1	8,775	-0.01%
2020/07/28	8	28.78	6	27.88	27.40	2	8,775	0.02%
2020/07/27	1	28.30	1	28.45	28.55	0	8,632	0.00%
2020/07/24	0	0.00	1	27.95	27.95	-1	8,703	-0.01%
2020/07/23	8	28.69	3	29.00	28.55	5	8,690	0.06%
2020/07/15	20	28.55	2	28.65	28.65	18	9,100	0.20%
2020/07/14	2	30.15	18	29.66	29.35	-16	9,016	-0.18%
2020/07/13	0	0.00	3	30.00	30.15	-3	8,848	-0.03%
2020/07/10	8	29.21	2	29.35	28.95	6	8,720	0.07%
2020/07/09	8	29.49	20	29.64	29.70	-12	8,548	-0.14%
2020/07/08	7	29.45	11	29.61	29.45	-4	8,462	-0.05%
2020/07/07	0	0.00	1	28.90	29.15	-1	8,344	-0.01%
2020/07/06	16	29.12	7	29.07	29.20	9	8,298	0.11%
2020/07/03	13	29.18	0	0.00	29.10	13	8,235	0.16%
2020/07/02	6	29.86	6	29.61	29.80	0	8,010	0.00%
2020/07/01	3	28.53	4	28.55	28.50	-1	7,748	-0.01%
2020/06/30	1	28.30	4	28.28	28.30	-3	7,703	-0.04%
2020/06/29	14	28.30	2	27.90	27.85	12	7,753	0.15%
2020/06/24	2	28.90	10	28.85	29.20	-8	7,613	-0.11%
2020/06/23	2	28.30	1	28.70	28.15	1	7,535	0.01%
2020/06/22	1	28.80	2	29.20	28.60	-1	7,503	-0.01%
2020/06/19	16	29.11	1	29.25	28.30	15	7,478	0.20%
2020/06/17	0	0.00	1	28.80	28.60	-1	7,261	-0.01%
2020/06/16	6	28.72	7	28.46	28.35	-1	7,218	-0.01%
2020/06/15	13	28.93	17	28.61	28.05	-4	7,204	-0.06%
2020/06/12	7	29.61	9	29.34	29.65	-2	7,134	-0.03%
2020/06/11	16	29.77	39	29.65	29.20	-23	7,085	-0.32%
2020/06/10	34	29.31	3	29.35	30.00	31	6,942	0.45%
2020/06/09	2	28.40	5	28.16	28.30	-3	6,772	-0.04%
2020/06/08	16.2	29.91	17	29.96	29.10	-0.8	6,677	-0.01%
2020/06/05	8	29.08	4	29.15	29.10	4	6,346	0.06%
2020/06/04	12	29.20	209	29.27	29.30	-197	6,172	-3.19%	大賣/鉅額交易
2020/06/03	232	27.39	514	28.43	28.95	-282	5,701	-4.95%	大買/大賣/鉅額交易
2020/06/02	545	25.68	68	25.81	27.00	477	4,644	10.27%	大買/鉅額交易
2020/06/01	5	24.65	0	0.00	24.60	5	4,304	0.12%
2020/05/29	1	24.00	5	24.15	23.70	-4	4,277	-0.09%
2020/05/28	4	24.69	2	24.50	24.50	2	4,262	0.05%
2020/05/27	2	24.43	2	24.80	24.80	0	4,245	0.00%
2020/05/26	1	24.00	1	24.55	24.15	0	4,214	0.00%
2020/05/25	2	23.60	2	24.05	24.05	0	4,203	0.00%
2020/05/22	1	23.85	0	0.00	23.95	1	4,188	0.02%
2020/05/21	0	0.00	3	24.70	24.60	-3	4,164	-0.07%
2020/05/20	3	23.87	1	24.05	24.05	2	4,110	0.05%
2020/05/19	3	23.08	3	23.83	23.80	0	4,052	0.00%
2020/05/18	1	23.00	0	0.00	23.00	1	3,999	0.03%
2020/05/15	1	24.20	9	23.25	23.25	-8	3,969	-0.20%
2020/05/14	1	23.90	2	24.48	24.20	-1	3,846	-0.03%
2020/05/12	5	25.55	1	25.60	25.10	4	3,793	0.11%
2020/05/08	4	25.06	3	25.00	24.90	1	3,709	0.03%
2020/05/07	7	24.75	0	0.00	24.95	7	3,674	0.19%
2020/05/06	1	25.40	2	25.28	25.05	-1	3,624	-0.03%
2020/05/05	3	25.07	3	25.23	25.40	0	3,573	0.00%
2020/04/30	1	24.50	2	24.73	24.55	-1	3,499	-0.03%
2020/04/29	6	24.93	0	0.00	24.40	6	3,496	0.17%
2020/04/28	2	24.05	3	23.97	24.15	-1	3,405	-0.03%
2020/04/27	2	23.85	2	23.75	23.85	0	3,390	0.00%
2020/04/24	3	24.17	3	23.85	23.70	0	3,331	0.00%
2020/04/23	3	24.23	5	24.09	24.05	-2	3,179	-0.06%
2020/04/22	1	22.00	3	23.00	23.20	-2	2,893	-0.07%
2020/04/21	5	21.96	4	22.10	21.45	1	2,794	0.04%
2020/04/20	1	21.50	1	21.90	22.00	0	2,755	0.00%
2020/04/17	1	21.80	1	21.50	21.50	0	2,740	0.00%
2020/04/16	1	21.45	0	0.00	21.50	1	2,717	0.04%
2020/04/15	3	21.20	1	21.30	21.30	2	2,700	0.07%
2020/04/14	1	20.20	8	20.65	20.95	-7	2,702	-0.26%
2020/04/13	8	20.66	1	20.25	20.25	7	2,701	0.26%
2020/04/08	1	19.50	9	19.62	20.10	-8	2,779	-0.29%
2020/04/07	4	19.31	0	0.00	19.40	4	2,750	0.15%
2020/04/06	2	19.05	1	19.05	19.05	1	2,747	0.04%
2020/04/01	0.5	19.00	0	0.00	19.10	0.5	2,806	0.02%
2020/03/31	5	19.36	3	19.43	19.15	2	2,982	0.07%
2020/03/27	2	18.05	0	0.00	17.95	2	2,943	0.07%
2020/03/26	0	0.00	6	18.08	18.20	-6	2,953	-0.20%
2020/03/25	10	18.00	190	18.24	18.25	-180	3,134	-5.74%	大賣/鉅額交易
2020/03/24	5	16.55	0	0.00	16.60	5	3,084	0.16%
2020/03/23	1	14.60	0	0.00	15.10	1	3,066	0.03%
2020/03/19	50	13.70	10	13.75	13.70	40	3,048	1.31%
2020/03/18	0	0.00	10	15.10	15.20	-10	2,956	-0.34%
2020/03/17	50	16.20	10	16.57	16.15	40	2,896	1.38%
2020/03/16	30	18.00	5	18.75	17.90	25	2,799	0.89%
2020/03/13	50	19.50	1	19.50	19.85	49	2,724	1.80%
2020/03/12	2	21.80	0	0.00	21.65	2	2,651	0.08%
2020/03/11	0.1	23.95	0	0.00	23.95	0.1	2,615	0.00%
2020/03/09	1	24.05	0	0.00	24.05	1	2,601	0.04%
2020/03/05	1	25.70	0	0.00	25.70	1	2,633	0.04%
2020/03/03	0	0.00	1	25.15	25.10	-1	2,651	-0.04%
2020/03/02	0	0.00	3	23.95	24.50	-3	2,640	-0.11%
2020/02/26	7	25.67	0	0.00	25.60	7	2,597	0.27%
2020/02/18	0	0.00	2	25.20	25.00	-2	2,558	-0.08%
2020/02/17	0	0.00	1	24.60	24.80	-1	2,550	-0.04%
2020/02/14	1	24.85	1	24.70	24.75	0	2,558	0.00%
2020/02/13	0	0.00	15	24.65	24.65	-15	2,571	-0.58%
2020/02/12	1	24.80	0	0.00	24.80	1	2,564	0.04%
2020/02/11	5	24.60	5	24.50	24.50	0	2,553	0.00%
2020/02/10	11	24.40	12	24.15	24.15	-1	2,540	-0.04%
2020/02/06	3.3	24.13	0	0.00	24.25	3.3	2,544	0.13%
2020/02/04	10	22.60	0	0.00	23.15	10	2,556	0.39%
2020/01/31	7	24.03	2	24.28	24.00	5	2,653	0.19%
2020/01/30	1	24.70	0	0.00	24.65	1	2,631	0.04%
2020/01/20	2	27.35	4	27.60	27.35	-2	2,587	-0.08%
2020/01/17	2	27.70	0	0.00	27.55	2	2,596	0.08%
2020/01/16	3	27.80	0	0.00	27.80	3	2,616	0.11%
2020/01/15	0	0.00	12	27.77	27.85	-12	2,687	-0.45%
2020/01/13	0	0.00	6	26.75	26.95	-6	2,650	-0.23%
2020/01/10	10	26.40	3	26.40	26.50	7	2,656	0.26%
2020/01/09	4	26.93	0	0.00	26.85	4	2,658	0.15%
2020/01/08	0	0.00	20	26.60	26.55	-20	2,780	-0.72%
2020/01/07	2	27.80	2	27.50	27.50	0	2,827	0.00%
2020/01/06	2	27.75	3	27.93	28.25	-1	2,859	-0.03%
2020/01/03	8	28.38	2	28.50	28.25	6	2,842	0.21%
2019/12/31	4	27.81	10	27.80	27.70	-6	2,787	-0.22%
2019/12/30	6	28.18	1	28.00	28.00	5	2,797	0.18%
2019/12/27	9	28.35	6	28.22	28.35	3	2,757	0.11%
2019/12/26	13	28.12	1	28.30	28.30	12	2,692	0.45%
2019/12/25	12	27.39	21	27.79	27.80	-9	2,500	-0.36%
2019/12/24	0.2	26.50	1	26.65	26.55	-0.8	2,413	-0.03%
2019/12/23	11	27.26	10	27.28	26.90	1	2,423	0.04%
2019/12/20	16	28.00	19	27.71	27.50	-3	2,391	-0.13%
2019/12/19	0	0.00	10	26.65	26.65	-10	2,169	-0.46%
2019/12/17	10	26.65	9	26.65	26.65	1	2,248	0.04%
2019/12/16	0	0.00	2	26.35	26.50	-2	2,290	-0.09%
2019/12/13	4	26.25	0	0.00	25.90	4	2,324	0.17%
2019/12/12	2	26.10	0	0.00	26.00	2	2,388	0.08%
2019/12/11	3	25.78	2	25.80	25.85	1	2,724	0.04%
2019/12/10	1	25.65	0	0.00	25.65	1	2,822	0.04%
2019/12/06	1	26.10	0	0.00	26.05	1	3,059	0.03%
2019/12/05	1	25.80	0	0.00	25.90	1	3,217	0.03%
2019/12/04	1	26.00	2	25.83	25.90	-1	3,421	-0.03%
2019/12/03	1	25.40	0	0.00	25.35	1	3,454	0.03%
2019/12/02	1	25.30	1	25.20	25.35	0	3,517	0.00%
2019/11/29	27	26.26	0	0.00	26.15	27	3,555	0.76%
2019/11/28	10	27.20	1	27.30	27.10	9	3,565	0.25%
2019/11/27	1	27.00	0	0.00	26.95	1	3,689	0.03%
2019/11/20	1	26.80	0	0.00	26.85	1	4,079	0.02%
2019/11/15	8	26.60	0	0.00	26.60	8	4,372	0.18%
2019/11/13	2	26.55	0	0.00	26.60	2	4,489	0.04%
2019/11/08	0	0.00	8	27.55	27.65	-8	4,518	-0.18%
2019/11/07	1	27.50	2	27.45	27.45	-1	4,558	-0.02%
2019/11/06	0	0.00	4	27.90	27.35	-4	4,571	-0.09%
2019/11/01	20	28.10	2	28.05	28.15	18	4,607	0.39%
2019/10/31	10	29.37	9	28.71	28.70	1	4,584	0.02%
2019/10/30	1	29.15	1	29.00	29.00	0	4,501	0.00%
2019/10/29	1.3	28.48	0	0.00	28.40	1.3	4,579	0.03%
2019/10/25	0	0.00	1	28.75	28.35	-1	4,620	-0.02%
2019/10/24	0	0.00	1	28.80	28.90	-1	4,621	-0.02%
2019/10/23	2	29.08	1	29.00	29.05	1	4,657	0.02%
2019/10/22	0	0.00	11	28.40	28.40	-11	4,591	-0.24%
2019/10/21	0	0.00	2	28.55	28.40	-2	4,629	-0.04%
2019/10/18	0	0.00	28	28.30	28.70	-28	4,679	-0.60%
2019/10/17	8.3	28.46	0	0.00	28.35	8.3	4,729	0.18%
2019/10/16	32	28.60	11	28.80	28.70	21	4,749	0.44%
2019/10/15	2.5	28.14	5	27.85	28.30	-2.5	4,662	-0.05%
2019/10/14	0	0.00	48	27.56	27.45	-48	4,644	-1.03%
2019/10/09	3	26.53	3	27.08	27.00	0	4,911	0.00%
2019/10/08	25	26.95	1	26.85	26.85	24	5,187	0.46%
2019/10/07	12	27.22	0	0.00	27.25	12	5,396	0.22%
2019/10/04	21.1	28.09	1	27.65	27.65	20.1	5,404	0.37%
2019/10/03	0	0.00	1	28.30	28.20	-1	5,480	-0.02%
2019/10/02	1	28.20	0.9	28.45	28.45	0.1	5,517	0.00%
2019/10/01	0	0.00	2	28.80	28.90	-2	5,508	-0.04%
2019/09/27	12	29.24	2	29.18	29.15	10	5,527	0.18%
2019/09/26	32	30.36	0	0.00	30.05	32	5,525	0.58%
2019/09/25	0	0.00	10	29.75	29.75	-10	5,529	-0.18%
2019/09/24	0.5	30.15	1	30.20	30.15	-0.5	5,526	-0.01%
2019/09/23	1.3	30.35	5.5	30.60	30.35	-4.2	5,547	-0.08%
2019/09/12	1	27.85	3	28.10	27.95	-2	5,555	-0.04%
2019/09/11	4	27.79	5	27.89	27.65	-1	5,550	-0.02%
2019/09/10	1	28.20	19	28.52	28.35	-18	5,526	-0.33%
2019/09/09	19	28.61	13	28.45	28.20	6	5,567	0.11%
2019/09/06	13	29.38	17	29.82	28.60	-4	5,543	-0.07%
2019/09/05	2.3	28.85	30	29.03	28.50	-27.7	5,199	-0.53%
2019/09/04	5	28.65	5	28.65	28.70	0	5,121	0.00%
2019/09/03	22	28.79	3	29.48	28.90	19	5,107	0.37%
2019/09/02	18	27.79	69.5	28.65	29.00	-51.5	4,945	-1.04%
2019/08/30	17	27.83	16	27.70	27.35	1	4,867	0.02%
2019/08/29	14	27.72	2	27.60	27.95	12	4,679	0.26%
2019/08/28	8	27.74	2	27.70	27.70	6	4,637	0.13%
2019/08/27	19	27.20	12	27.49	27.70	7	4,575	0.15%
2019/08/26	55	26.96	7	26.90	26.90	48	4,495	1.07%
2019/08/23	7	27.44	9	27.43	27.45	-2	4,454	-0.04%
2019/08/22	6	27.18	43	27.09	27.05	-37	4,329	-0.85%
2019/08/21	8	26.73	2	26.75	26.75	6	4,229	0.14%
2019/08/20	11	26.86	6	26.50	26.50	5	4,192	0.12%
2019/08/19	1	26.30	7	26.57	26.25	-6	4,110	-0.15%
2019/08/16	2	26.05	12	26.13	25.80	-10	4,037	-0.25%
2019/08/15	5	26.25	13	25.97	26.15	-8	3,992	-0.20%
2019/08/14	14	25.71	6	25.64	25.70	8	3,939	0.20%
2019/08/13	5	25.92	20	25.83	25.75	-15	3,863	-0.39%
2019/08/12	1	25.90	5	26.05	25.95	-4	3,757	-0.11%
2019/08/07	0	0.00	30	24.35	23.60	-30	3,702	-0.81%
2019/08/06	35	23.63	0	0.00	24.00	35	3,791	0.92%
2019/08/05	1	24.10	2	23.75	23.70	-1	3,887	-0.03%
2019/08/02	2	24.55	0	0.00	24.50	2	3,916	0.05%
2019/07/31	0	0.00	1	25.75	25.75	-1	3,999	-0.03%
2019/07/30	21	25.65	0	0.00	25.65	21	4,010	0.52%
2019/07/26	2	26.83	1	26.75	26.75	1	4,037	0.02%
2019/07/25	1	26.45	0	0.00	27.00	1	4,028	0.02%
2019/07/24	2	26.58	1	26.70	26.65	1	3,979	0.03%
2019/07/22	1	25.60	0	0.00	25.65	1	3,953	0.03%
2019/07/18	1	26.20	0	0.00	25.65	1	3,996	0.03%
2019/07/16	2	26.60	2	26.80	26.70	0	4,076	0.00%
2019/07/15	4	26.58	1	26.65	26.50	3	4,108	0.07%
2019/07/12	0	0.00	2	27.25	27.05	-2	4,299	-0.05%
2019/07/11	1	26.80	0	0.00	26.80	1	4,408	0.02%
2019/07/10	2	27.10	0	0.00	27.20	2	4,515	0.04%
2019/07/09	1	26.85	0	0.00	26.90	1	4,696	0.02%
2019/07/08	49	27.80	9	27.50	27.45	40	5,160	0.78%
2019/07/05	1	26.30	2	27.18	27.00	-1	5,857	-0.02%
2019/07/04	17	26.49	209	25.77	26.75	-192	5,700	-3.37%	大賣/鉅額交易
2019/07/03	5	25.40	1	25.60	25.20	4	5,573	0.07%
2019/07/02	3	26.18	5	26.60	25.90	-2	5,601	-0.04%
2019/06/27	1	25.50	2	25.60	25.35	-1	5,719	-0.02%
2019/06/25	0	0.00	15	25.20	25.10	-15	5,787	-0.26%
2019/06/21	0	0.00	1	25.55	25.55	-1	5,895	-0.02%
2019/06/20	21	26.13	3	26.00	26.05	18	5,935	0.30%
2019/06/19	26	25.47	26	25.78	25.80	0	5,979	0.00%
2019/06/17	4	26.09	1	25.95	25.90	3	6,100	0.05%
2019/06/06	14	25.47	17	24.94	24.50	-3	6,437	-0.05%
2019/06/05	1	24.65	0	0.00	24.50	1	6,393	0.02%
2019/06/04	1	24.30	4	24.29	24.25	-3	6,454	-0.05%
2019/06/03	2	24.25	2	24.38	24.25	0	6,495	0.00%
2019/05/31	4	24.76	0	0.00	24.75	4	6,506	0.06%
2019/05/29	2	24.33	20	24.15	24.25	-18	6,571	-0.27%
2019/05/28	0	0.00	8	24.41	24.70	-8	6,676	-0.12%
2019/05/27	1	24.40	0	0.00	24.55	1	6,765	0.01%
2019/05/24	1	24.30	0	0.00	24.10	1	6,787	0.01%
2019/05/21	6	23.78	5	23.88	24.45	1	7,021	0.01%
2019/05/17	2	23.90	7	24.20	23.90	-5	7,294	-0.07%
2019/05/15	0	0.00	4	24.70	25.05	-4	7,709	-0.05%
2019/05/14	83	23.93	9	23.28	24.55	74	8,016	0.92%
2019/05/13	12	23.40	9	23.82	23.30	3	8,253	0.04%
2019/05/10	2	25.25	0	0.00	25.05	2	8,743	0.02%
2019/05/09	4	25.85	1	25.50	25.50	3	8,772	0.03%
2019/05/08	0	0.00	1	26.35	26.35	-1	8,782	-0.01%
2019/05/07	52	26.66	1	26.90	26.65	51	8,903	0.57%
2019/05/06	24.5	26.69	0	0.00	26.30	24.5	8,994	0.27%
2019/05/03	0	0.00	1	27.65	27.60	-1	9,300	-0.01%
2019/05/02	12	27.10	0	0.00	27.35	12	9,345	0.13%
2019/04/30	6	26.89	1	26.80	27.20	5	9,520	0.05%
2019/04/29	8	26.68	3	26.65	26.60	5	9,689	0.05%
2019/04/26	31	27.35	0	0.00	27.30	31	9,797	0.32%
2019/04/25	1	27.95	7	28.11	28.10	-6	10,130	-0.06%
2019/04/24	22	28.48	0	0.00	28.35	22	10,373	0.21%
2019/04/23	5	28.46	2	28.58	28.75	3	10,579	0.03%
2019/04/22	5	29.00	21	29.00	28.80	-16	10,535	-0.15%
2019/04/19	1	28.90	2	28.83	28.90	-1	10,523	-0.01%
2019/04/18	35	28.58	10	28.88	28.65	25	10,517	0.24%
2019/04/17	2	29.85	0	0.00	29.85	2	10,458	0.02%
2019/04/16	16	29.85	4	29.75	30.15	12	10,576	0.11%
2019/04/15	12	29.59	6	29.46	29.25	6	10,637	0.06%
2019/04/12	23	30.41	25	29.77	29.05	-2	10,596	-0.02%
2019/04/11	14	30.14	194	30.32	30.70	-180	10,145	-1.77%	大賣/鉅額交易
2019/04/10	45	28.55	31	28.16	28.55	14	9,180	0.15%
2019/04/09	0	0.00	4	28.08	27.85	-4	9,094	-0.04%
2019/04/08	24	28.03	20	27.70	27.50	4	9,061	0.04%
2019/04/03	22	27.55	30	27.65	27.60	-8	9,079	-0.09%
2019/04/02	3	27.40	4	27.30	27.25	-1	9,083	-0.01%
2019/04/01	32	27.16	39	27.41	27.30	-7	9,101	-0.08%
2019/03/29	6	26.77	5	26.65	26.65	1	9,054	0.01%
2019/03/28	10	27.10	6	26.86	26.65	4	9,332	0.04%
2019/03/27	7	26.60	10	26.69	26.90	-3	9,489	-0.03%
2019/03/25	4	26.14	0	0.00	26.10	4	9,814	0.04%
2019/03/22	8	27.57	4	27.25	27.15	4	9,900	0.04%
2019/03/21	9	27.50	2	27.43	27.55	7	10,038	0.07%
2019/03/20	56	26.79	5	26.54	26.55	51	10,738	0.47%
2019/03/19	6	26.65	31	26.66	26.70	-25	10,914	-0.23%
2019/03/18	45	26.07	0	0.00	26.25	45	10,916	0.41%
2019/03/14	11	27.84	8	27.65	27.70	3	10,870	0.03%
2019/03/12	16	28.01	29	27.69	27.70	-13	11,336	-0.11%
2019/03/11	5	27.44	8	27.40	27.50	-3	11,605	-0.03%
2019/03/08	1	27.80	5	28.00	27.70	-4	12,319	-0.03%
2019/03/07	38	28.80	2	28.85	28.50	36	13,170	0.27%
2019/03/06	6	28.88	6	28.68	28.70	0	13,509	0.00%
2019/03/05	0	0.00	10	28.97	28.75	-10	13,769	-0.07%
2019/03/04	59	28.99	10	29.22	29.30	49	13,904	0.35%
2019/02/27	2	28.85	11	28.41	28.75	-9	13,919	-0.06%
2019/02/26	4	29.98	1	29.60	29.45	3	13,911	0.02%
2019/02/25	6	30.23	1	30.25	30.25	5	13,990	0.04%
2019/02/22	1	30.55	2	30.35	30.10	-1	14,172	-0.01%
2019/02/20	2	30.30	1	30.50	30.15	1	14,199	0.01%
2019/02/19	55	30.21	5	30.19	30.15	50	14,224	0.35%
2019/02/18	9	30.28	8	30.29	29.95	1	14,215	0.01%
2019/02/15	13	32.08	27	31.54	31.00	-14	14,082	-0.10%
2019/02/14	18	31.58	9	31.54	31.25	9	13,848	0.06%
2019/02/13	18	31.63	41	31.79	31.35	-23	13,838	-0.17%
2019/02/12	49	31.05	12	31.08	31.30	37	13,648	0.27%
2019/02/11	74	30.20	68	30.67	31.15	6	13,564	0.04%
2019/01/30	2	28.90	5	28.68	28.55	-3	13,213	-0.02%
2019/01/29	11	28.75	1.2	28.71	28.90	9.8	13,385	0.07%
2019/01/28	5	29.31	7	29.30	29.00	-2	13,834	-0.01%
2019/01/25	3	28.70	2	28.73	28.75	1	14,039	0.01%
2019/01/24	3	28.53	3	29.00	28.40	0	14,141	0.00%
2019/01/23	3	28.10	5	28.13	28.25	-2	13,989	-0.01%
2019/01/22	18	28.64	17	28.32	28.10	1	14,086	0.01%
2019/01/21	9	29.23	7	29.46	28.80	2	13,979	0.01%
2019/01/18	10	28.69	18	28.69	29.05	-8	13,906	-0.06%
2019/01/17	26	28.80	32	28.41	28.40	-6	13,893	-0.04%
2019/01/16	22	28.15	4.4	28.28	28.95	17.6	13,553	0.13%
2019/01/15	13	27.22	14	27.39	27.05	-1	13,306	-0.01%
2019/01/11	0	0.00	5	26.88	26.40	-5	13,213	-0.04%
2019/01/10	0	0.00	2	26.65	26.85	-2	13,196	-0.02%
2019/01/09	17	27.19	41	27.37	26.40	-24	13,169	-0.18%
2019/01/08	29	27.10	3	27.13	26.75	26	13,080	0.20%
2019/01/07	14	26.68	14	25.89	26.85	0	12,900	0.00%
2019/01/04	18	23.97	5	24.22	24.45	13	12,832	0.10%
2019/01/03	1	25.95	1	26.10	25.45	0	12,756	0.00%
2019/01/02	2	25.80	3	25.73	25.70	-1	12,860	-0.01%
2018/12/28	1	25.50	2	25.55	25.45	-1	12,985	-0.01%
2018/12/27	0	0.00	19	25.51	25.45	-19	13,109	-0.14%
2018/12/26	19	25.00	10	24.95	24.95	9	13,064	0.07%
2018/12/25	3	25.53	0	0.00	25.60	3	13,032	0.02%
2018/12/22	2	26.28	1	26.25	26.25	1	13,007	0.01%
2018/12/21	26	26.44	24	26.62	26.95	2	13,020	0.02%
2018/12/20	24	25.67	5	25.11	25.65	19	12,743	0.15%
2018/12/19	8	25.86	7	25.61	25.45	1	12,634	0.01%
2018/12/18	17	26.34	7	25.64	26.00	10	12,559	0.08%
2018/12/17	10	28.09	6	27.33	27.25	4	12,402	0.03%
2018/12/14	3	27.62	17	27.51	27.70	-14	12,378	-0.11%
2018/12/13	16	29.67	21	29.72	28.80	-5	12,204	-0.04%
2018/12/12	105	28.55	139	28.89	29.70	-34	11,430	-0.30%	大買/大賣/
2018/12/11	18	26.85	0	0.00	27.00	18	11,257	0.16%
2018/12/10	4	26.78	6	27.02	26.70	-2	11,295	-0.02%
2018/12/07	13	28.41	6	28.32	28.10	7	11,245	0.06%
2018/12/06	18	29.53	21	28.93	27.55	-3	11,175	-0.03%
2018/12/05	19	30.69	29	30.24	30.25	-10	10,997	-0.09%
2018/12/04	13	31.60	13	32.20	31.50	0	10,949	0.00%
2018/12/03	38	32.37	14	32.38	31.90	24	10,750	0.22%
2018/11/30	18	29.47	22.1	29.76	31.25	-4.1	10,080	-0.04%
2018/11/29	3	27.12	14.3	28.03	28.45	-11.3	9,212	-0.12%
2018/11/28	10	25.27	15	25.68	25.90	-5	8,915	-0.06%
2018/11/27	7	24.40	14	24.56	24.80	-7	8,751	-0.08%
2018/11/26	7	23.58	7	23.69	23.75	0	8,657	0.00%
2018/11/23	42	23.62	41	23.93	23.45	1	8,811	0.01%
2018/11/22	17	25.44	7	24.45	24.25	10	9,015	0.11%
2018/11/21	3	26.03	6	26.16	25.55	-3	8,951	-0.03%
2018/11/20	5	25.95	2	25.65	25.75	3	8,885	0.03%
2018/11/19	4	25.28	3	25.48	25.65	1	8,898	0.01%
2018/11/16	2	24.83	2	24.93	24.60	0	9,020	0.00%
2018/11/15	1	24.30	1	24.15	24.45	0	9,163	0.00%
2018/11/14	2	24.13	1	24.30	24.10	1	9,169	0.01%
2018/11/13	3	23.53	3	23.83	24.15	0	9,201	0.00%
2018/11/12	3	24.03	2	24.35	24.10	1	9,232	0.01%
2018/11/09	3	23.55	2	23.55	23.80	1	9,218	0.01%
2018/11/08	6	25.53	5	24.93	24.65	1	9,232	0.01%
2018/11/07	11	24.85	11	25.10	25.80	0	9,204	0.00%
2018/11/06	6	25.81	6	25.94	24.30	0	9,220	0.00%
2018/11/05	30	26.31	19	26.46	25.75	11	9,225	0.12%
2018/11/02	17	25.37	216	25.94	26.00	-199	8,734	-2.28%	大賣/鉅額交易
2018/11/01	15	23.45	14	23.52	23.65	1	8,434	0.01%
2018/10/31	12	21.50	18.9	21.77	22.25	-6.9	8,304	-0.08%
2018/10/30	24	20.79	14	20.88	21.00	10	8,139	0.12%
2018/10/29	56	20.77	6	20.67	20.30	50	8,095	0.62%
2018/10/26	2	20.53	8	21.23	20.30	-6	8,223	-0.07%
2018/10/25	11	21.02	11	20.84	20.75	0	8,232	0.00%
2018/10/24	2	23.25	2	23.25	23.05	0	8,230	0.00%
2018/10/23	0	0.00	2	23.15	23.00	-2	8,421	-0.02%
2018/10/19	6	23.38	11	23.01	23.25	-5	8,669	-0.06%
2018/10/16	5	24.85	2	25.43	24.50	3	9,063	0.03%
2018/10/15	1	24.55	2	24.68	24.75	-1	9,181	-0.01%
2018/10/12	8	23.74	5	23.98	24.05	3	9,501	0.03%
2018/10/11	52	23.05	1	23.10	23.05	51	9,716	0.52%
2018/10/09	2	26.60	4	26.70	25.60	-2	9,883	-0.02%
2018/10/08	54.4	26.37	6	26.39	26.30	48.4	9,900	0.49%
2018/10/05	60	29.03	5	28.65	28.60	55	9,810	0.56%
2018/10/04	3	31.90	1	32.25	31.75	2	9,787	0.02%
2018/10/03	2	32.55	0	0.00	32.05	2	9,966	0.02%
2018/10/02	2	33.05	0	0.00	33.40	2	10,174	0.02%
2018/10/01	2	33.03	3	32.97	33.00	-1	10,261	-0.01%
2018/09/28	3	32.83	1	32.50	32.35	2	10,444	0.02%
2018/09/26	26	34.70	29	33.60	33.65	-3	10,919	-0.03%
2018/09/25	3	33.58	0	0.00	33.95	3	11,420	0.03%
2018/09/21	1	33.20	34	33.19	32.85	-33	11,721	-0.28%
2018/09/20	40	31.71	11	32.26	31.60	29	11,692	0.25%
2018/09/19	1	33.30	6	33.73	33.20	-5	11,730	-0.04%
2018/09/18	1	33.20	21	33.68	33.20	-20	11,875	-0.17%
2018/09/17	2	33.78	0	0.00	34.35	2	11,951	0.02%
2018/09/14	1	34.55	43	35.04	34.65	-42	12,053	-0.35%
2018/09/13	3	34.30	1	33.90	33.45	2	12,211	0.02%
2018/09/12	46	34.02	7	33.89	33.95	39	12,365	0.32%
2018/09/11	2	33.73	6	34.03	34.10	-4	12,775	-0.03%
2018/09/10	9	34.39	12	33.51	33.50	-3	12,938	-0.02%
2018/09/07	11	37.76	2	37.80	37.20	9	13,031	0.07%
2018/09/06	3	38.10	0	0.00	38.20	3	13,277	0.02%
2018/09/05	4	40.63	3	40.40	39.70	1	13,695	0.01%
2018/09/04	1	39.25	4	40.41	40.35	-3	14,177	-0.02%
2018/09/03	7	38.96	1	39.60	38.80	6	14,395	0.04%
2018/08/31	11	41.37	7	41.39	41.65	4	14,562	0.03%
2018/08/30	12	41.42	12	42.10	41.85	0	14,713	0.00%
2018/08/29	10	41.51	14	40.85	40.90	-4	14,755	-0.03%
2018/08/27	4	39.34	8	39.46	39.60	-4	15,665	-0.03%
2018/08/24	9	37.56	6	38.09	38.35	3	16,260	0.02%
2018/08/23	5	38.73	6	38.05	37.90	-1	16,866	-0.01%
2018/08/22	8	38.46	50	38.78	39.20	-42	17,355	-0.24%
2018/08/21	1	37.20	2	36.83	37.20	-1	17,414	-0.01%
2018/08/20	5.2	35.64	1	36.05	36.05	4.2	17,824	0.02%
2018/08/17	22	38.04	4	38.59	37.05	18	18,015	0.10%
2018/08/16	33	37.67	6	37.88	37.80	27	18,146	0.15%
2018/08/15	11	37.69	12	37.45	37.40	-1	18,284	-0.01%
2018/08/14	6	38.48	6	38.37	39.20	0	18,368	0.00%
2018/08/13	16	38.03	3	38.18	37.45	13	18,516	0.07%
2018/08/10	12	42.06	4	41.58	41.00	8	18,671	0.04%
2018/08/09	3	44.60	1	44.50	44.70	2	18,662	0.01%
2018/08/08	2	45.40	0	0.00	44.60	2	19,369	0.01%
2018/08/07	3	45.53	7	45.31	45.30	-4	19,748	-0.02%
2018/08/06	3	44.63	3	44.63	44.50	0	19,966	0.00%
2018/08/03	8	44.41	1	44.15	45.10	7	20,087	0.03%
2018/08/02	9	44.50	8	43.71	43.25	1	20,151	0.00%
2018/08/01	4	46.84	2	46.55	46.35	2	20,139	0.01%
2018/07/31	18	46.48	12	47.03	47.00	6	20,239	0.03%
2018/07/30	3	46.32	9	48.30	46.45	-6	20,574	-0.03%
2018/07/27	0	0.00	5	48.70	48.65	-5	20,620	-0.02%
2018/07/26	23	47.43	15	47.37	47.65	8	20,598	0.04%
2018/07/25	7	45.99	14	46.90	47.10	-7	20,590	-0.03%
2018/07/24	3	44.62	6	44.60	44.95	-3	20,477	-0.01%
2018/07/23	6	43.21	12	43.53	43.50	-6	20,442	-0.03%
2018/07/20	15	44.39	15	44.75	43.50	0	20,453	0.00%
2018/07/19	26	45.48	18	45.24	44.80	8	20,503	0.04%
2018/07/18	32	48.47	34	47.03	45.85	-2	20,485	-0.01%
2018/07/17	13	51.08	23.2	51.34	50.90	-10.2	20,276	-0.05%
2018/07/16	25	50.44	9	50.83	49.65	16	20,265	0.08%
2018/07/13	5	52.14	3	52.87	52.00	2	20,283	0.01%
2018/07/12	9	51.82	7	51.80	52.60	2	20,531	0.01%
2018/07/11	7	52.67	7	52.14	51.80	0	20,832	0.00%
2018/07/10	15	52.82	6	53.18	52.40	9	20,859	0.04%
2018/07/09	8	55.10	6	54.02	54.00	2	20,861	0.01%
2018/07/06	33	55.75	0	0.00	55.50	33	20,896	0.16%
2018/07/05	11	59.85	11	60.45	57.90	0	20,969	0.00%
2018/07/04	16	59.33	6	60.93	59.30	10	20,875	0.05%
2018/07/03	13	61.96	21	61.72	61.50	-8	20,903	-0.04%
2018/07/02	21	59.66	17	60.11	59.30	4	20,719	0.02%
2018/06/29	6	57.18	12	57.07	57.00	-6	20,522	-0.03%
2018/06/28	9	56.78	4	56.25	55.80	5	20,679	0.02%
2018/06/27	13	58.64	14	59.02	57.60	-1	21,421	0.00%
2018/06/26	7	57.31	23	56.59	57.60	-16	21,661	-0.07%
2018/06/25	11	58.49	9	57.90	56.70	2	22,331	0.01%
2018/06/22	22	59.16	20	58.81	58.40	2	22,758	0.01%
2018/06/21	30	58.48	24	58.59	57.80	6	22,747	0.03%
2018/06/20	38	58.39	22	57.95	57.60	16	22,667	0.07%
2018/06/19	6	58.05	4	59.05	57.00	2	22,460	0.01%
2018/06/15	16	60.91	13	60.73	59.50	3	22,427	0.01%
2018/06/14	39	60.45	34	60.30	59.60	5	22,244	0.02%
2018/06/13	47	60.89	21	61.03	58.70	26	21,992	0.12%
2018/06/12	25	63.42	59	61.67	65.10	-34	21,603	-0.16%
2018/06/11	54	60.48	14	59.75	60.00	40	21,153	0.19%
2018/06/08	17	60.37	9	60.89	59.60	8	21,069	0.04%
2018/06/07	13	61.02	7	61.01	59.80	6	20,875	0.03%
2018/06/06	24	61.47	14	61.81	60.60	10	20,827	0.05%
2018/06/05	20	61.99	18	61.64	60.60	2	21,042	0.01%
2018/06/04	55	67.51	40	67.61	64.40	15	20,988	0.07%
2018/06/01	54	62.52	89	63.94	66.60	-35	20,470	-0.17%
2018/05/31	62	63.45	40	63.09	60.60	22	19,774	0.11%
2018/05/30	43	59.83	80	60.35	61.20	-37	19,175	-0.19%
2018/05/29	20	57.23	16	57.59	57.20	4	18,789	0.02%
2018/05/28	25	55.85	29	57.13	56.70	-4	18,734	-0.02%
2018/05/25	27	53.08	40	53.29	53.80	-13	18,330	-0.07%
2018/05/24	50	51.83	38	51.68	51.80	12	18,130	0.07%
2018/05/23	8	50.39	6	50.64	50.10	2	18,104	0.01%
2018/05/22	30	51.47	30	51.48	50.70	0	17,897	0.00%
2018/05/21	16	50.88	5	51.28	50.60	11	17,741	0.06%
2018/05/18	21	54.15	4	53.10	52.10	17	17,470	0.10%
2018/05/17	16	58.71	59	59.74	57.30	-43	17,203	-0.25%
2018/05/16	79	59.22	15	59.03	58.20	64	17,002	0.38%
2018/05/15	8	57.34	19	57.95	59.10	-11	16,351	-0.07%
2018/05/14	13	54.22	2	54.00	53.80	11	16,107	0.07%
2018/05/11	6	52.82	7	51.70	50.60	-1	15,878	-0.01%
2018/05/10	6	52.87	11	52.87	52.60	-5	15,750	-0.03%
2018/05/09	17	51.52	21	51.68	51.10	-4	15,652	-0.03%
2018/05/08	3	51.60	1	53.00	51.60	2	15,544	0.01%
2018/05/07	10	53.00	14	53.39	54.00	-4	15,424	-0.03%
2018/05/04	10	50.05	17	51.33	51.00	-7	15,013	-0.05%
2018/05/03	1	48.80	1	49.15	48.50	0	14,859	0.00%
2018/05/02	3	48.62	2	49.75	48.10	1	15,094	0.01%
2018/04/30	4	49.31	10	50.42	50.50	-6	15,025	-0.04%
2018/04/27	3	48.28	8	48.30	48.65	-5	15,052	-0.03%
2018/04/26	2	47.68	2	47.63	47.80	0	15,154	0.00%
2018/04/25	8	48.16	3	48.97	46.90	5	15,449	0.03%
2018/04/24	7	45.41	15	47.78	47.75	-8	15,601	-0.05%
2018/04/23	7	47.65	0	0.00	47.65	7	15,674	0.04%
2018/04/20	6	50.95	14	50.38	50.00	-8	16,131	-0.05%
2018/04/19	6	49.36	17	49.52	49.90	-11	16,878	-0.07%
2018/04/18	22	48.81	17	48.72	49.05	5	16,811	0.03%
2018/04/17	34	48.83	13	48.65	47.55	21	16,604	0.13%
2018/04/16	2	52.90	1	53.30	52.70	1	16,259	0.01%
2018/04/13	6	54.67	34	55.44	54.60	-28	16,165	-0.17%
2018/04/12	4	55.68	1	55.50	55.90	3	16,055	0.02%
2018/04/11	9	55.52	32	54.56	57.30	-23	16,235	-0.14%
2018/04/10	25	53.60	4	54.33	52.40	21	16,328	0.13%
2018/04/09	22	56.43	30	57.15	54.00	-8	16,599	-0.05%
2018/04/03	35	52.81	69	52.93	55.50	-34	16,941	-0.20%
2018/04/02	24	50.43	1	50.50	50.60	23	16,618	0.14%
2018/03/31	25	50.75	10	50.10	49.80	15	16,814	0.09%
2018/03/30	33	50.32	24	51.21	49.50	9	16,775	0.05%
2018/03/29	19	47.02	146	47.05	48.35	-127	15,886	-0.80%	大賣/鉅額交易
2018/03/28	58	46.64	1,451	46.92	46.50	-1,393	15,454	-9.01%	大賣/鉅額交易
2018/03/27	1,543	46.39	19	45.62	46.40	1,524	14,681	10.38%	大買/鉅額交易
2018/03/26	17	41.52	17	41.08	42.20	0	14,229	0.00%
2018/03/23	3	39.72	11	39.80	39.50	-8	14,181	-0.06%
2018/03/22	18	41.53	20	41.81	41.00	-2	14,100	-0.01%
2018/03/21	11	41.47	2	40.95	42.00	9	13,843	0.07%
2018/03/20	1	40.40	2	39.98	39.75	-1	13,608	-0.01%
2018/03/19	2	40.40	2	40.13	40.45	0	13,536	0.00%
2018/03/16	1	40.50	2	39.90	39.60	-1	13,452	-0.01%
2018/03/15	2	39.85	1	39.80	39.70	1	13,402	0.01%
2018/03/14	16	40.12	34	40.73	40.30	-18	13,392	-0.13%
2018/03/13	5	40.00	0	0.00	39.85	5	13,261	0.04%
2018/03/12	2	40.15	1	39.90	40.20	1	13,267	0.01%
2018/03/09	36	40.27	29	40.42	39.40	7	13,276	0.05%
2018/03/08	18	40.24	36	39.50	40.65	-18	13,007	-0.14%
2018/03/07	7	38.16	14	38.66	37.80	-7	12,640	-0.06%
2018/03/06	11	38.07	5	37.82	37.75	6	12,779	0.05%
2018/03/05	0	0.00	7	38.61	37.50	-7	13,422	-0.05%
2018/03/02	10	39.57	10	39.56	39.10	0	13,869	0.00%
2018/03/01	9	38.81	14	38.52	39.40	-5	13,587	-0.04%
2018/02/27	7	37.59	2	37.00	37.00	5	13,458	0.04%
2018/02/26	1	37.90	6	37.74	37.65	-5	13,563	-0.04%
2018/02/23	11	37.34	24	37.54	37.65	-13	13,544	-0.10%
2018/02/22	6	35.47	3	35.45	35.65	3	13,578	0.02%
2018/02/21	1	34.60	2	35.85	35.50	-1	13,554	-0.01%
2018/02/08	1	33.50	1	33.85	33.20	0	13,354	0.00%
2018/02/07	5	33.86	6	34.34	34.60	-1	13,440	-0.01%
2018/02/06	17	32.50	3	33.18	32.35	14	13,389	0.10%
2018/02/05	2	34.50	0	0.00	35.80	2	13,266	0.02%
2018/02/02	6	36.60	6	36.30	36.30	0	13,266	0.00%
2018/02/01	2	36.70	0	0.00	36.60	2	13,289	0.02%
2018/01/31	22	36.85	11	36.74	36.45	11	13,308	0.08%
2018/01/30	13	37.53	20	37.75	36.90	-7	13,336	-0.05%
2018/01/29	10	38.95	10	38.65	38.25	0	13,305	0.00%
2018/01/26	11	37.85	11.2	38.06	38.95	-0.2	13,367	0.00%
2018/01/25	21	39.35	15	39.89	37.90	6	13,386	0.04%
2018/01/24	11	38.61	0	0.00	38.70	11	13,297	0.08%
2018/01/23	112	39.04	113	39.22	38.30	-1	13,411	-0.01%	大買/大賣/
2018/01/22	12	39.84	4	39.75	39.40	8	13,872	0.06%
2018/01/19	16	39.26	9	39.84	39.90	7	14,166	0.05%
2018/01/18	5	39.22	10	39.62	38.90	-5	13,806	-0.04%
2018/01/17	6	39.30	414	38.72	39.70	-408	13,511	-3.02%	大賣/鉅額交易
2018/01/16	70	37.81	2,213	38.35	38.55	-2,143	13,081	-16.38%	大賣/鉅額交易
2018/01/15	2,560	38.08	37	35.73	38.10	2,523	12,653	19.94%	大買/鉅額交易
2018/01/12	15	34.97	7	35.21	34.65	8	11,733	0.07%
2018/01/11	5	34.23	5	34.43	34.10	0	11,646	0.00%
2018/01/10	14	33.96	12	33.58	33.40	2	11,639	0.02%
2018/01/09	3	34.58	14	33.60	33.95	-11	11,694	-0.09%
2018/01/08	1	35.60	2	35.03	34.35	-1	11,867	-0.01%
2018/01/05	3	35.80	29	36.26	36.15	-26	11,897	-0.22%
2018/01/04	16	33.52	25	35.26	35.30	-9	11,835	-0.08%
2018/01/03	20	33.48	111	33.29	33.55	-91	11,730	-0.78%	大賣/
2018/01/02	10	31.62	15	32.86	32.40	-5	11,342	-0.04%