強茂 (2481)-永豐金-天母券商分點個股進出

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
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股
1260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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/05/02	1	56.10	0	0.00	55.80	1	1,279	0.08%
2024/04/30	0	0.00	0	57.80	56.70	0	1,284	0.00%
2024/04/29	0	0.00	0	55.30	56.30	0	1,259	0.00%
2024/04/24	3	54.93	3	55.30	55.50	0	1,283	0.00%
2024/04/22	0	53.60	0	0.00	52.80	0	1,406	0.00%
2024/04/17	0	0.00	0	56.80	56.80	0	1,395	0.00%
2024/04/16	0	55.80	4	55.50	55.80	-4	1,411	-0.28%
2024/04/15	0	58.24	0	0.00	58.30	0	1,390	0.00%
2024/04/10	0	0.00	0	59.50	59.70	0	1,397	0.00%
2024/04/03	0	0.00	7	58.03	58.20	-7	1,459	-0.48%
2024/04/02	1	57.30	0	0.00	57.80	1	1,479	0.07%
2024/04/01	0	0.00	1	57.80	57.80	-1	1,497	-0.07%
2024/03/29	2	57.00	0	0.00	56.90	2	1,505	0.13%
2024/03/27	2	57.45	2	58.05	57.70	0	1,591	0.00%
2024/03/25	2	57.95	1	58.70	57.80	1	1,625	0.06%
2024/03/22	0	0.00	0	57.60	57.70	0	1,668	0.00%
2024/03/20	0	0.00	1	57.20	57.10	-1	2,165	-0.05%
2024/03/19	2	57.00	0	0.00	56.50	2	2,247	0.09%
2024/03/15	1	57.60	0	0.00	57.10	1	2,284	0.04%
2024/03/13	5	59.44	0	0.00	58.40	5	2,361	0.21%
2024/03/11	0	59.00	0	0.00	59.00	0	2,378	0.00%
2024/03/08	1	59.60	0	0.00	59.20	1	2,410	0.04%
2024/03/06	2	60.85	0	0.00	60.90	2	2,561	0.08%
2024/03/04	1	61.90	0	0.00	61.50	1	2,886	0.03%
2024/02/29	2	61.90	1	62.10	62.40	1	2,876	0.03%
2024/02/27	0	62.80	0	0.00	62.00	0	2,876	0.00%
2024/02/23	1	62.20	0	0.00	62.20	1	2,878	0.03%
2024/02/22	0	0.00	1	63.30	63.10	-1	2,893	-0.03%
2024/02/21	0	0.00	2	63.50	63.50	-2	2,900	-0.07%
2024/02/16	0	0.00	2	62.70	63.30	-2	2,896	-0.07%
2024/02/01	0	61.80	0	0.00	61.70	0	2,905	0.00%
2024/01/31	1	61.90	1	62.00	61.90	0	2,903	0.00%
2024/01/30	1	63.00	1.1	63.00	62.50	-0.1	2,888	0.00%
2024/01/25	0	0.00	0.5	63.43	63.50	-0.5	2,885	-0.02%
2024/01/24	1	64.10	0.4	64.30	63.90	0.6	2,883	0.02%
2024/01/23	1	64.20	0	0.00	64.30	1	2,899	0.03%
2024/01/22	1	63.30	1	64.00	63.90	0	2,893	0.00%
2024/01/18	1	62.60	1	62.68	62.70	0	2,899	0.00%
2024/01/17	5	64.80	4	63.03	63.10	1	2,895	0.03%
2024/01/12	2	63.00	0	0.00	63.10	2	2,793	0.07%
2024/01/11	0	0.00	2	63.60	63.90	-2	2,783	-0.07%
2024/01/05	0	0.00	5	64.90	64.70	-5	2,770	-0.18%
2023/12/29	2	67.40	1	67.30	67.30	1	2,646	0.04%
2023/12/28	0	0.00	1	68.60	67.80	-1	2,629	-0.04%
2023/12/27	0	0.00	0.2	69.35	68.50	-0.2	2,589	-0.01%
2023/12/26	0	0.00	2	69.20	69.00	-2	2,568	-0.08%
2023/12/25	2.2	70.06	1	70.80	69.30	1.2	2,552	0.05%
2023/12/22	1	68.50	1	69.60	69.60	0	2,486	0.00%
2023/12/21	1	68.70	0	0.00	68.60	1	2,460	0.04%
2023/12/18	3	70.03	0	0.00	69.30	3	2,342	0.13%
2023/12/15	15	72.57	13	70.18	69.30	2	2,231	0.09%
2023/12/14	5	70.30	5	69.70	70.30	0	1,847	0.00%
2023/12/13	1	68.40	3	68.60	68.30	-2	1,755	-0.11%
2023/12/11	2	69.30	0	0.00	69.00	2	1,776	0.11%
2023/12/05	0	0.00	1	69.00	68.70	-1	1,673	-0.06%
2023/12/01	1	70.70	1	70.00	70.20	0	1,573	0.00%
2023/11/30	1	70.60	2	67.20	70.70	-1	1,431	-0.07%
2023/11/29	2	65.80	4	66.10	65.90	-2	1,156	-0.17%
2023/11/28	1	63.70	0	0.00	63.80	1	1,104	0.09%
2023/11/22	0	0.00	2	63.80	63.80	-2	1,142	-0.18%
2023/11/21	0	0.00	4	63.85	63.70	-4	1,146	-0.35%
2023/11/20	5	62.80	0	62.80	62.90	5	1,139	0.44%
2023/11/17	2	62.20	0	62.10	62.10	2	1,144	0.17%
2023/11/10	2	59.90	0	0.00	59.90	2	1,207	0.17%
2023/11/02	0	0.00	0	61.20	61.30	0	1,476	0.00%
2023/10/31	0	60.20	5	60.30	59.60	-5	1,525	-0.33%
2023/10/27	0	61.80	0	0.00	61.40	0	1,633	0.00%
2023/10/25	0	0.00	1	63.00	62.90	-1	1,748	-0.06%
2023/10/20	0	61.00	0	0.00	61.80	0	1,961	0.00%
2023/10/19	0	0.00	0	63.10	63.00	0	2,055	0.00%
2023/10/18	0	62.95	0	0.00	63.20	0	2,129	0.00%
2023/10/06	5	64.48	0	0.00	64.60	5	3,894	0.13%
2023/09/25	0	0.00	10	65.20	65.10	-10	5,697	-0.18%
2023/09/21	0	0.00	10	64.00	64.00	-10	5,704	-0.18%
2023/09/19	1	67.00	0	0.00	65.80	1	5,784	0.02%
2023/09/14	0	0.00	1	66.90	67.20	-1	5,800	-0.02%
2023/09/12	10	65.75	0	0.00	65.80	10	5,816	0.17%
2023/09/11	10	65.05	0	0.00	64.80	10	5,816	0.17%
2023/09/01	0	0.00	9	64.34	64.30	-9	5,963	-0.15%
2023/08/31	4	63.88	0	0.00	64.20	4	5,992	0.07%
2023/08/28	0	0.00	1	62.40	61.60	-1	6,075	-0.02%
2023/08/22	5	62.40	0	0.00	62.10	5	6,172	0.08%
2023/08/16	1	62.50	0	0.00	62.50	1	6,180	0.02%
2023/08/10	1	67.00	2	67.30	66.80	-1	6,139	-0.02%
2023/08/04	1	71.00	0	0.00	71.30	1	6,010	0.02%
2023/08/01	3	72.93	1	73.40	73.50	2	5,947	0.03%
2023/07/28	2	74.30	1	74.80	74.80	1	5,830	0.02%
2023/07/26	2	75.50	0	0.00	75.40	2	5,704	0.04%
2023/07/25	1	76.50	0	0.00	76.50	1	5,677	0.02%
2023/07/24	3	75.93	0	0.00	76.30	3	5,619	0.05%
2023/07/21	5	77.98	1.3	77.76	77.70	3.8	5,525	0.07%
2023/07/19	0	0.00	2	79.30	77.60	-2	5,426	-0.04%
2023/07/18	14	80.88	5	81.70	79.90	9	5,296	0.17%
2023/07/17	6	79.92	8	79.93	80.10	-2	4,748	-0.04%
2023/07/14	10.3	77.42	28	77.18	78.00	-17.8	4,388	-0.40%
2023/07/13	4	75.60	6	76.17	75.20	-2	4,225	-0.05%
2023/07/12	65	80.06	51	78.94	76.30	14	4,058	0.34%
2023/07/11	20	75.37	39	76.07	79.00	-19	3,399	-0.56%
2023/07/10	14	71.53	13	72.15	71.90	1	2,663	0.04%
2023/07/06	1	70.50	0	0.00	69.60	1	2,535	0.04%
2023/06/26	1	69.60	0	0.00	69.80	1	3,064	0.03%
2023/06/20	0	0.00	1	68.10	68.20	-1	3,213	-0.03%
2023/06/19	0	0.00	1	67.60	67.80	-1	3,365	-0.03%
2023/06/16	1	70.10	1	69.30	68.90	0	3,404	0.00%
2023/06/15	1	69.70	0	0.00	69.80	1	3,655	0.03%
2023/06/14	2	70.10	0	0.00	70.00	2	3,677	0.05%
2023/06/13	0	0.00	5.5	71.45	70.90	-5.5	3,720	-0.15%
2023/06/12	2	71.40	10	71.30	70.80	-8	3,760	-0.21%
2023/06/09	0	0.00	1	70.50	70.90	-1	3,746	-0.03%
2023/06/08	1	69.00	0	0.00	69.10	1	3,751	0.03%
2023/06/07	0	0.00	1	70.30	70.30	-1	3,866	-0.03%
2023/06/06	5	70.10	5	70.08	69.40	0	3,969	0.00%
2023/06/05	10	71.10	0	0.00	71.00	10	4,284	0.23%
2023/06/02	1	71.20	1	71.00	71.00	0	4,565	0.00%
2023/05/30	0.1	69.60	0	0.00	69.50	0.1	4,805	0.00%
2023/05/29	0	0.00	1	69.30	70.20	-1	4,800	-0.02%
2023/05/26	0	0.00	2	68.35	68.50	-2	4,761	-0.04%
2023/05/25	1	67.80	7	68.31	68.30	-6	4,755	-0.13%
2023/05/24	0	0.00	1	68.20	68.20	-1	4,776	-0.02%
2023/05/23	7	67.67	3	67.73	67.50	4	4,779	0.08%
2023/05/19	1	67.30	11	67.53	67.00	-10	4,807	-0.21%
2023/05/18	10	66.72	0	0.00	66.90	10	4,852	0.21%
2023/05/11	1	66.80	1	67.30	65.30	0	4,979	0.00%
2023/05/10	1	66.70	1	67.00	66.70	0	5,006	0.00%
2023/05/08	1	66.70	1	67.30	66.80	0	5,100	0.00%
2023/05/05	1	66.70	1	67.00	66.60	0	5,278	0.00%
2023/05/04	3	66.50	1	67.00	66.40	2	5,367	0.04%
2023/05/03	1	66.20	0	0.00	66.70	1	5,474	0.02%
2023/05/02	0	0.00	3	66.50	67.00	-3	5,540	-0.05%
2023/04/28	1	65.40	4	65.35	65.40	-3	5,623	-0.05%
2023/04/27	1	64.40	0	0.00	64.30	1	5,616	0.02%
2023/04/25	1	65.20	0	0.00	64.30	1	5,597	0.02%
2023/04/20	0	0.00	1.4	69.84	69.20	-1.4	5,542	-0.03%
2023/04/18	3	72.27	2	72.60	71.60	1	5,527	0.02%
2023/04/17	2	71.25	2	71.60	72.20	0	5,455	0.00%
2023/04/14	1	69.50	0	0.00	69.90	1	5,370	0.02%
2023/04/12	3	72.07	4	72.27	71.80	-1	5,283	-0.02%
2023/04/11	1	71.80	0	0.00	72.00	1	5,249	0.02%
2023/03/31	0	0.00	5	71.14	71.30	-5	5,147	-0.10%
2023/03/30	0	0.00	3	70.93	70.80	-3	5,119	-0.06%
2023/03/29	1	70.80	1	71.30	71.00	0	5,091	0.00%
2023/03/28	42	71.63	37	70.94	70.50	5	4,993	0.10%
2023/03/24	5	70.04	0	0.00	70.00	5	4,711	0.11%
2023/03/23	0	0.00	2	70.50	70.30	-2	4,743	-0.04%
2023/03/22	3	72.23	1	72.20	72.00	2	4,658	0.04%
2023/03/21	0	0.00	1	71.40	71.30	-1	4,563	-0.02%
2023/03/20	26.4	71.89	24	71.98	71.00	2.4	4,701	0.05%
2023/03/16	0	0.00	2	67.95	67.20	-2	4,405	-0.05%
2023/03/15	2	69.30	0	0.00	69.00	2	4,388	0.05%
2023/03/10	5	70.60	11	69.10	69.40	-6	4,458	-0.13%
2023/03/09	1	71.20	0	0.00	71.70	1	4,608	0.02%
2023/03/08	15	72.77	3	72.00	72.10	12	4,625	0.26%
2023/03/07	9	71.53	2	71.45	71.80	7	4,341	0.16%
2023/03/06	6	70.87	2	70.20	70.70	4	4,092	0.10%
2023/03/02	1	66.00	0	0.00	65.90	1	3,820	0.03%
2023/03/01	2	66.50	0	0.00	66.30	2	3,827	0.05%
2023/02/23	0	0.00	1	66.80	66.50	-1	3,851	-0.03%
2023/02/21	1	68.20	1	68.00	67.60	0	3,879	0.00%
2023/02/20	2	67.00	0	0.00	67.50	2	3,947	0.05%
2023/02/17	1	67.00	1	66.90	66.90	0	3,966	0.00%
2023/02/13	2	66.70	5	66.60	66.50	-3	3,927	-0.08%
2023/02/09	1	68.70	0	0.00	68.50	1	3,932	0.03%
2023/02/08	3	68.93	0	0.00	68.70	3	3,918	0.08%
2023/02/07	1	68.50	1	68.90	69.10	0	3,901	0.00%
2023/02/06	1	69.50	9	69.37	68.60	-8	3,895	-0.21%
2023/02/03	0	0.00	9	68.50	69.10	-9	3,846	-0.23%
2023/02/02	1	67.60	5	67.30	68.10	-4	3,694	-0.11%
2023/02/01	2	66.90	0	0.00	67.10	2	3,638	0.05%
2023/01/31	0	0.00	1	65.50	66.30	-1	3,600	-0.03%
2023/01/30	6	65.13	3	64.87	65.30	3	3,581	0.08%
2023/01/16	0	0.00	2	62.50	62.50	-2	3,522	-0.06%
2023/01/12	2	62.60	0	0.00	62.00	2	3,574	0.06%
2023/01/05	0	0.00	1	60.20	60.10	-1	3,756	-0.03%
2023/01/03	1	59.20	1	58.10	59.10	0	3,826	0.00%
2022/12/15	3	65.80	0	0.00	65.40	3	4,215	0.07%
2022/12/12	3	64.60	3	64.93	64.20	0	4,051	0.00%
2022/12/08	0	0.00	4	62.60	63.00	-4	3,895	-0.10%
2022/12/02	1	66.20	1	65.60	65.70	0	4,065	0.00%
2022/12/01	2	66.30	1	67.10	65.60	1	4,047	0.02%
2022/11/30	0	0.00	2	62.90	63.10	-2	3,926	-0.05%
2022/11/28	2	61.20	2	61.30	61.30	0	3,919	0.00%
2022/11/25	1	60.40	0	0.00	60.40	1	4,007	0.02%
2022/11/21	0	0.00	1	60.90	60.30	-1	4,361	-0.02%
2022/11/18	1	60.10	5	61.20	60.00	-4	4,769	-0.08%
2022/11/17	2	61.35	0	0.00	61.50	2	4,768	0.04%
2022/11/16	0	0.00	1	60.50	60.40	-1	4,782	-0.02%
2022/11/11	1	58.50	0	0.00	58.10	1	5,017	0.02%
2022/11/07	1	58.60	0	0.00	58.30	1	5,601	0.02%
2022/11/04	0	0.00	1	57.30	57.80	-1	5,692	-0.02%
2022/11/03	1	56.50	2	57.10	58.00	-1	5,743	-0.02%
2022/11/02	1	57.40	1	57.70	57.20	0	5,835	0.00%
2022/11/01	1	55.50	0	0.00	55.90	1	5,908	0.02%
2022/10/31	0	0.00	1	54.60	55.10	-1	6,159	-0.02%
2022/10/28	1	54.90	0	0.00	53.70	1	6,484	0.02%
2022/10/27	1	55.40	0	0.00	55.60	1	6,538	0.02%
2022/10/26	1	53.80	0	0.00	53.80	1	6,519	0.02%
2022/10/24	2	54.00	2	54.15	53.10	0	6,523	0.00%
2022/10/20	1	53.00	0	0.00	53.30	1	6,603	0.02%
2022/10/17	1	52.00	1	51.30	52.00	0	6,812	0.00%
2022/10/13	2	51.50	2	49.15	49.10	0	7,058	0.00%
2022/10/11	1	54.90	0	0.00	54.20	1	7,092	0.01%
2022/10/06	0	0.00	1	57.30	58.00	-1	7,179	-0.01%
2022/10/05	20	57.10	20	58.02	57.10	0	7,199	0.00%
2022/09/30	0	0.00	1	55.00	57.00	-1	7,381	-0.01%
2022/09/29	1	56.00	1	55.90	56.00	0	7,404	0.00%
2022/09/28	1	55.60	1	58.90	55.00	0	7,415	0.00%
2022/09/27	7	58.64	2	58.60	59.50	5	7,453	0.07%
2022/09/26	4	59.30	2	59.95	57.90	2	7,571	0.03%
2022/09/23	0	0.00	9	64.24	62.00	-9	7,628	-0.12%
2022/09/22	1	63.10	0	0.00	64.00	1	7,688	0.01%
2022/09/20	1	65.20	0	0.00	65.40	1	7,731	0.01%
2022/09/19	0	0.00	1	65.10	65.00	-1	7,790	-0.01%
2022/09/14	0	0.00	3	66.00	67.40	-3	7,925	-0.04%
2022/09/13	0	67.00	0	0.00	67.00	0	7,975	0.00%
2022/09/12	0	0.00	1	67.50	67.80	-1	8,102	-0.01%
2022/09/08	6	67.85	7	67.86	68.50	-1	8,290	-0.01%
2022/09/07	10	64.51	10	64.08	64.40	0	8,456	0.00%
2022/09/06	7	64.22	0	0.00	63.60	7	8,418	0.08%
2022/09/05	0	0.00	3	68.20	67.50	-3	8,364	-0.04%
2022/09/02	2	69.00	2	69.10	69.70	0	8,340	0.00%
2022/09/01	1	71.00	2	70.30	68.90	-1	8,309	-0.01%
2022/08/31	2	69.50	20	69.20	69.90	-18	8,199	-0.22%
2022/08/30	4	69.15	0	0.00	69.10	4	8,195	0.05%
2022/08/29	2	68.55	2	68.50	68.30	0	8,202	0.00%
2022/08/26	12	70.93	14	71.78	71.60	-2	8,191	-0.02%
2022/08/25	14	71.68	41	71.84	70.10	-27	8,089	-0.33%
2022/08/24	3	68.90	0	0.00	68.10	3	7,866	0.04%
2022/08/23	0	0.00	1	68.50	68.20	-1	8,076	-0.01%
2022/08/22	6	69.48	0	0.00	69.30	6	8,299	0.07%
2022/08/19	1	70.50	2	70.60	69.90	-1	8,332	-0.01%
2022/08/18	5	69.60	7	69.77	70.40	-2	8,275	-0.02%
2022/08/17	30	71.72	14	71.14	71.00	16	8,186	0.20%
2022/08/16	39	69.14	79	69.18	70.20	-40	7,927	-0.50%
2022/08/15	23	67.90	0	0.00	67.90	23	7,819	0.29%
2022/08/12	2	66.30	0	0.00	66.20	2	7,855	0.03%
2022/08/11	10	67.50	1	67.50	66.30	9	7,936	0.11%
2022/08/10	0	0.00	0	67.80	66.80	0	8,128	0.00%
2022/08/09	7	67.53	6	68.38	67.40	1	8,351	0.01%
2022/08/08	17	65.68	15	66.23	67.30	2	8,537	0.02%
2022/08/05	11	67.55	11	68.03	67.60	0	8,520	0.00%
2022/08/04	12	65.26	7	65.76	66.70	5	8,413	0.06%
2022/08/03	0	0.00	1	63.10	63.40	-1	8,327	-0.01%
2022/08/02	1	63.10	0	0.00	63.50	1	8,470	0.01%
2022/07/29	5	65.38	0	0.00	65.00	5	8,652	0.06%
2022/07/28	5	64.50	0	0.00	63.80	5	8,937	0.06%
2022/07/22	10	65.60	2	65.30	65.80	8	9,176	0.09%
2022/07/21	34	64.03	34	64.14	66.20	0	9,223	0.00%
2022/07/20	5	62.30	1	62.60	62.40	4	9,154	0.04%
2022/07/19	2	59.70	3	60.87	60.90	-1	9,272	-0.01%
2022/07/12	0	0.00	1	56.10	54.80	-1	10,689	-0.01%
2022/07/11	5	58.12	5	58.34	58.10	0	10,957	0.00%
2022/07/08	20	58.43	20	58.95	58.00	0	11,017	0.00%
2022/07/07	4	54.78	7	55.36	55.80	-3	10,898	-0.03%
2022/07/06	0	0.00	1	56.60	53.90	-1	10,894	-0.01%
2022/07/05	0	0.00	5	56.54	56.50	-5	10,938	-0.05%
2022/07/01	0	0.00	1	60.50	57.90	-1	11,029	-0.01%
2022/06/30	1	64.20	1	63.80	63.00	0	11,036	0.00%
2022/06/29	0	67.60	0	0.00	67.60	0	11,191	0.00%
2022/06/28	1	68.40	0	0.00	68.00	1	11,908	0.01%
2022/06/27	6	70.08	0	70.00	70.00	6	13,329	0.04%
2022/06/24	1	67.30	1	67.00	67.00	0	13,453	0.00%
2022/06/23	1	66.10	1	66.50	66.30	0	13,603	0.00%
2022/06/22	6	68.38	5	66.70	66.60	1	13,864	0.01%
2022/06/21	4	68.58	4	68.07	69.40	0	14,058	0.00%
2022/06/20	5	68.14	3	67.43	66.10	2	14,344	0.01%
2022/06/17	1	68.80	8	70.59	69.10	-7	14,401	-0.05%
2022/06/16	7	76.64	7	76.73	71.60	0	14,233	0.00%
2022/06/15	2	78.65	1	79.30	79.00	1	14,183	0.01%
2022/06/14	2	78.10	3	77.97	78.90	-1	14,341	-0.01%
2022/06/13	1	80.30	2	80.25	79.50	-1	14,314	-0.01%
2022/06/10	0	0.00	4	81.48	81.80	-4	14,409	-0.03%
2022/06/08	11	81.44	2	82.10	80.80	9	14,506	0.06%
2022/06/07	3	81.33	3	81.07	81.50	0	14,549	0.00%
2022/06/06	0	0.00	1	81.30	81.40	-1	14,548	-0.01%
2022/06/02	2	83.50	5	83.34	83.10	-3	14,535	-0.02%
2022/06/01	8	84.84	16	84.48	84.00	-8	14,505	-0.06%
2022/05/31	33	84.28	43	84.00	83.80	-10	14,345	-0.07%
2022/05/30	5	83.32	8	83.34	84.50	-3	14,193	-0.02%
2022/05/27	10	80.63	10	80.45	80.20	0	13,953	0.00%
2022/05/26	5	78.90	17	79.67	78.90	-12	13,935	-0.09%
2022/05/25	0	0.00	13	79.59	80.20	-13	13,923	-0.09%
2022/05/24	9	81.13	15	80.19	78.70	-6	13,997	-0.04%
2022/05/23	11	82.08	2	81.80	81.20	9	14,026	0.06%
2022/05/20	0	0.00	7	81.04	81.20	-7	14,123	-0.05%
2022/05/19	4	79.62	2	80.25	81.20	2	14,577	0.01%
2022/05/18	15	81.25	6	81.00	81.20	9	14,594	0.06%
2022/05/17	15	81.08	10	80.88	82.40	5	14,434	0.03%
2022/05/16	24	79.63	4	79.60	78.40	20	14,348	0.14%
2022/05/13	13	77.29	11	77.05	77.20	2	14,440	0.01%
2022/05/12	51	77.76	50	75.50	75.50	1	14,713	0.01%
2022/05/11	10	77.62	13	77.52	77.10	-3	15,081	-0.02%
2022/05/10	27	74.52	24	74.98	75.50	3	14,961	0.02%
2022/05/09	11	77.98	11	78.19	77.10	0	15,062	0.00%
2022/05/06	2	80.00	0	0.00	81.20	2	15,546	0.01%
2022/05/05	31	81.92	25	81.46	81.40	6	15,572	0.04%
2022/05/04	11	78.81	10	78.86	78.60	1	15,326	0.01%
2022/05/03	3	77.80	14	77.81	77.90	-11	15,547	-0.07%
2022/04/29	17	76.82	4	77.20	76.10	13	15,578	0.08%
2022/04/28	5	74.88	10	75.66	76.00	-5	15,557	-0.03%
2022/04/27	1	75.80	1	75.40	76.10	0	15,466	0.00%
2022/04/26	26	77.90	13	77.78	77.00	13	15,339	0.08%
2022/04/25	4	79.28	0	0.00	78.70	4	15,252	0.03%
2022/04/22	2	83.65	1.1	83.54	82.80	0.9	15,120	0.01%
2022/04/21	3	83.10	11	82.69	84.60	-8	14,983	-0.05%
2022/04/20	12	80.59	5	80.72	80.80	7	14,855	0.05%
2022/04/19	12.1	81.77	6	81.48	80.60	6.1	14,623	0.04%
2022/04/18	11	83.41	8	82.54	82.00	3	14,444	0.02%
2022/04/15	12	86.63	5	86.24	85.00	7	14,235	0.05%
2022/04/14	9	92.65	1	90.90	90.80	8	14,260	0.06%
2022/04/12	3	94.40	1	94.10	93.30	2	14,352	0.01%
2022/04/11	6	95.85	27	95.77	95.00	-21	14,407	-0.15%
2022/04/08	7	99.04	0	0.00	98.10	7	14,392	0.05%
2022/04/07	15	100.98	24	99.05	98.00	-9	14,346	-0.06%
2022/04/06	20	101.31	2	101.00	101.50	18	14,168	0.13%
2022/04/01	81	100.37	78	99.60	100.50	3	14,162	0.02%
2022/03/31	18	104.17	11	105.59	102.00	7	13,986	0.05%
2022/03/30	46	105.96	56.1	104.91	105.00	-10.1	13,567	-0.07%
2022/03/29	8	99.63	8	99.65	98.80	0	12,340	0.00%
2022/03/28	57	98.26	52	99.28	98.40	5	12,524	0.04%
2022/03/25	4	99.65	13	100.92	99.90	-9	12,582	-0.07%
2022/03/24	4	97.70	2	97.85	97.80	2	12,322	0.02%
2022/03/23	5	101.10	4	99.50	99.60	1	12,188	0.01%
2022/03/22	10	102.10	3	103.17	102.50	7	12,003	0.06%
2022/03/21	3	105.33	5	104.70	105.00	-2	11,884	-0.02%
2022/03/18	8	103.63	4	104.00	105.00	4	11,866	0.03%
2022/03/17	5	100.04	7	100.56	102.00	-2	11,702	-0.02%
2022/03/16	1	97.10	2	96.55	96.30	-1	11,705	-0.01%
2022/03/15	2	95.35	0	0.00	95.00	2	11,863	0.02%
2022/03/14	4	103.25	3	102.33	102.00	1	11,960	0.01%
2022/03/10	8	100.81	4	101.38	99.50	4	12,755	0.03%
2022/03/09	0	0.00	2	96.85	97.70	-2	13,630	-0.01%
2022/03/08	0	94.60	4	93.20	93.70	-4	13,895	-0.03%
2022/03/07	1	98.00	0	0.00	97.30	1	14,153	0.01%
2022/03/03	6	104.00	0	0.00	103.00	6	14,750	0.04%
2022/03/02	0	0.00	1	102.00	103.50	-1	14,986	-0.01%
2022/03/01	0	0.00	1	102.00	103.50	-1	15,294	-0.01%
2022/02/25	3	100.83	1	102.00	100.50	2	15,771	0.01%
2022/02/24	6	99.53	5	100.76	99.40	1	16,240	0.01%
2022/02/23	13	103.04	13.3	103.28	104.00	-0.3	16,640	0.00%
2022/02/22	4	103.38	5	102.30	102.50	-1	17,811	-0.01%
2022/02/21	20	109.45	20	110.83	106.00	0	18,081	0.00%
2022/02/18	0	0.00	3	107.67	109.00	-3	17,897	-0.02%
2022/02/17	1.3	106.38	4	106.75	107.00	-2.7	18,019	-0.01%
2022/02/16	10	107.00	5	107.80	107.00	5	18,175	0.03%
2022/02/15	11	106.86	14	107.75	105.00	-3	18,300	-0.02%
2022/02/14	7	105.57	9	106.33	106.00	-2	18,441	-0.01%
2022/02/11	18	105.56	16.1	105.66	105.00	1.9	18,444	0.01%
2022/02/10	7	102.36	9	102.44	103.00	-2	18,668	-0.01%
2022/02/09	23	103.39	25	103.12	103.00	-2	19,384	-0.01%
2022/02/08	6	99.42	15	101.35	102.00	-9	19,523	-0.05%
2022/02/07	2	92.50	5	93.58	95.00	-3	19,910	-0.02%
2022/01/26	1	90.60	1	91.30	90.50	0	20,923	0.00%
2022/01/25	13	92.18	11	90.74	89.50	2	22,423	0.01%
2022/01/24	4	85.28	10	88.54	91.30	-6	22,697	-0.03%
2022/01/20	3	89.03	1	89.90	90.30	2	24,081	0.01%
2022/01/19	3	90.47	0	0.00	90.40	3	24,609	0.01%
2022/01/18	14	93.14	3	93.97	92.40	11	25,087	0.04%
2022/01/17	0	0.00	1	91.40	92.00	-1	25,652	0.00%
2022/01/14	1	89.40	3.3	89.11	89.30	-2.3	26,174	-0.01%
2022/01/13	1	91.10	0	0.00	90.60	1	27,169	0.00%
2022/01/12	1	93.50	0	0.00	92.70	1	27,947	0.00%
2022/01/11	2	95.70	2	93.85	93.70	0	28,558	0.00%
2022/01/10	6	96.82	6	96.92	98.60	0	28,664	0.00%
2022/01/07	8	97.25	10	95.42	95.00	-2	28,617	-0.01%
2022/01/06	1	100.00	1	101.50	100.50	0	28,343	0.00%
2022/01/05	110	100.06	107	100.13	102.00	3	28,453	0.01%	大買/大賣/
2022/01/04	9	105.89	15	105.10	104.00	-6	28,502	-0.02%
2022/01/03	8	106.25	0	0.00	105.50	8	28,716	0.03%
2021/12/30	9	106.94	1	107.50	107.00	8	28,796	0.03%
2021/12/29	18	106.94	20	106.63	107.00	-2	28,910	-0.01%
2021/12/28	21	110.29	20	109.00	108.00	1	29,134	0.00%
2021/12/27	0	0.00	1.1	108.97	109.00	-1.1	29,185	0.00%
2021/12/24	39	109.51	31	108.56	107.50	8	29,287	0.03%
2021/12/23	7	109.93	16	110.63	111.50	-9	29,125	-0.03%
2021/12/22	4	110.25	7	111.00	108.00	-3	29,022	-0.01%
2021/12/21	6	108.17	5	108.50	108.00	1	28,709	0.00%
2021/12/20	21	105.50	13	105.04	105.00	8	28,555	0.03%
2021/12/17	1	106.49	1	104.50	104.50	0	28,800	0.00%
2021/12/16	2	106.75	3	107.67	109.00	-1	28,899	0.00%
2021/12/15	1	104.50	3	104.83	106.00	-2	28,763	-0.01%
2021/12/14	2	103.00	2	103.00	102.50	0	28,719	0.00%
2021/12/13	5	104.60	1	106.00	106.00	4	28,701	0.01%
2021/12/10	13	106.00	4	105.63	105.00	9	28,726	0.03%
2021/12/09	13	109.85	4.1	112.01	109.00	9	28,660	0.03%
2021/12/08	9.1	111.56	11	112.23	112.00	-1.9	28,764	-0.01%
2021/12/07	22	111.80	18.1	112.51	110.00	3.9	28,852	0.01%
2021/12/06	147	112.92	5	112.50	113.00	142	28,486	0.50%	大買/鉅額交易
2021/12/03	18	112.58	185.2	112.03	111.50	-167.2	28,344	-0.59%	大賣/鉅額交易
2021/12/02	10	108.70	8	110.44	107.00	2	27,818	0.01%
2021/12/01	16.1	110.53	7	110.86	110.50	9.1	27,901	0.03%
2021/11/30	14.1	108.42	17.5	109.36	110.50	-3.4	28,112	-0.01%
2021/11/29	4.1	104.34	4	105.63	106.00	0.1	28,267	0.00%
2021/11/26	5	106.80	2	107.20	103.50	3	28,113	0.01%
2021/11/25	8.1	109.69	20	111.43	108.00	-12	27,981	-0.04%
2021/11/24	22	111.32	7	109.71	112.00	15	27,809	0.05%
2021/11/23	117	106.87	117.3	107.25	106.00	-0.3	27,568	0.00%	大買/大賣/
2021/11/22	5.6	111.08	4.3	110.00	108.50	1.3	27,561	0.00%
2021/11/19	61.3	112.01	35.4	112.62	111.50	25.9	27,864	0.09%
2021/11/18	11.5	105.26	19	105.00	106.00	-7.5	27,212	-0.03%
2021/11/17	27	102.48	13	102.12	102.00	14	27,315	0.05%
2021/11/16	9.1	101.02	3	101.00	98.20	6.1	27,667	0.02%
2021/11/15	34	100.91	53	100.30	100.50	-19	28,029	-0.07%
2021/11/12	9.1	102.18	27	102.09	100.50	-17.9	28,240	-0.06%
2021/11/11	42	100.97	23	100.79	101.00	19	28,331	0.07%
2021/11/10	19	96.67	21	97.40	97.90	-2	28,092	-0.01%
2021/11/09	22	97.79	22	98.33	98.00	0	27,946	0.00%
2021/11/08	110.3	99.86	108.3	100.15	99.20	2	27,499	0.01%	大買/大賣/
2021/11/05	8.3	109.73	17	108.65	110.00	-8.7	26,953	-0.03%
2021/11/04	45	113.28	49.1	113.12	110.00	-4.1	26,808	-0.02%
2021/11/03	59	110.12	50	108.35	108.00	9	26,125	0.03%
2021/11/02	84.2	118.86	72.8	116.62	111.50	11.4	25,206	0.05%
2021/11/01	18	120.86	21.2	120.68	123.50	-3.2	23,823	-0.01%
2021/10/29	73	111.84	76.4	112.43	112.50	-3.4	23,484	-0.01%
2021/10/28	22.2	108.83	25	109.34	107.50	-2.8	22,973	-0.01%
2021/10/27	25	107.42	17	107.35	107.00	8	22,734	0.04%
2021/10/26	40	107.84	37	107.76	101.50	3	22,334	0.01%
2021/10/25	65	105.63	71.5	104.89	105.50	-6.5	22,136	-0.03%
2021/10/22	52	102.31	46	101.75	101.50	6	22,045	0.03%
2021/10/21	59	99.86	58	101.90	100.50	1	22,333	0.00%
2021/10/20	37.5	97.42	37	97.78	96.80	0.5	22,038	0.00%
2021/10/19	29	98.33	65	98.48	101.50	-36	22,139	-0.16%
2021/10/18	15	93.34	19	94.35	92.60	-4	21,900	-0.02%
2021/10/15	16	91.98	8	92.28	91.40	8	22,556	0.04%
2021/10/14	5	88.32	1	88.80	89.00	4	23,483	0.02%
2021/10/13	2	88.85	3	90.57	87.40	-1	23,748	0.00%
2021/10/12	15	94.19	34	94.03	93.30	-19	24,108	-0.08%
2021/10/08	37	93.39	18	92.82	94.00	19	24,790	0.08%
2021/10/07	29.1	88.38	27	89.47	89.50	2.1	25,392	0.01%
2021/10/06	36	87.13	39	87.48	86.20	-3	25,823	-0.01%
2021/10/05	4.1	84.96	12	84.73	86.50	-8	26,290	-0.03%
2021/10/04	1	82.10	3.2	83.49	81.10	-2.2	26,522	-0.01%
2021/10/01	7.1	84.32	1	86.10	84.10	6.1	26,890	0.02%
2021/09/30	1	89.60	7	89.60	89.30	-6	27,668	-0.02%
2021/09/29	8	89.04	2	89.00	87.70	6	28,122	0.02%
2021/09/28	1.1	92.14	0	0.00	91.80	1.1	28,938	0.00%
2021/09/27	0.1	96.00	0	0.00	94.60	0.1	29,581	0.00%
2021/09/24	14	95.94	16.3	96.38	95.00	-2.3	30,007	-0.01%
2021/09/23	16	95.44	10	94.34	95.40	6	30,217	0.02%
2021/09/22	2.1	90.66	0	0.00	90.20	2.1	30,320	0.01%
2021/09/17	0	0.00	2	90.80	92.30	-2	31,093	-0.01%
2021/09/16	2.4	90.84	0	0.00	90.40	2.4	31,844	0.01%
2021/09/15	1	90.60	6	90.67	92.30	-5	32,181	-0.02%
2021/09/14	4	92.48	3	92.70	91.70	1	32,862	0.00%
2021/09/13	17.4	94.91	13	96.07	92.30	4.4	33,164	0.01%
2021/09/10	48.1	93.96	49	92.18	94.90	-1	33,443	0.00%
2021/09/09	14	92.06	5	92.04	93.90	9	34,291	0.03%
2021/09/08	26	93.76	22	92.21	90.50	4	35,196	0.01%
2021/09/07	12	92.45	12	92.48	94.30	0	35,488	0.00%
2021/09/06	17	96.52	11	97.98	94.50	6	35,198	0.02%
2021/09/03	13	97.19	11	98.44	98.50	2	34,882	0.01%
2021/09/02	13	105.15	7	105.79	100.50	6	34,527	0.02%
2021/09/01	7	109.36	16	109.19	111.00	-9	34,572	-0.03%
2021/08/31	3	107.50	3	108.83	108.50	0	34,495	0.00%
2021/08/30	2	107.75	5	109.30	110.00	-3	34,408	-0.01%
2021/08/27	9.1	109.71	6	108.58	106.50	3.1	34,340	0.01%
2021/08/26	33.1	113.98	31	112.60	111.50	2.1	34,147	0.01%
2021/08/25	32	112.81	40.2	113.61	113.00	-8.2	34,077	-0.02%
2021/08/24	15.1	109.20	16	110.44	107.50	-1	33,308	0.00%
2021/08/23	33	108.18	39.5	107.02	106.00	-6.5	32,775	-0.02%
2021/08/20	10	103.15	13	103.50	105.00	-3	32,351	-0.01%
2021/08/19	53	101.18	51	100.19	99.00	2	31,672	0.01%
2021/08/18	10.1	94.59	6	95.18	100.00	4.1	31,083	0.01%
2021/08/17	34	96.98	48	97.10	91.00	-14	30,700	-0.05%
2021/08/16	15	96.97	2	98.45	98.90	13	30,369	0.04%
2021/08/13	26	99.96	21	98.33	97.00	5	30,232	0.02%
2021/08/12	8	100.38	8	101.38	103.00	0	30,107	0.00%
2021/08/11	0	0.00	21	99.57	97.60	-21	29,975	-0.07%
2021/08/10	6	99.90	17	100.15	101.00	-11	29,776	-0.04%
2021/08/09	106	102.08	99	102.54	100.50	7	29,579	0.02%	大買/
2021/08/06	6	105.58	20	107.00	108.50	-14	29,399	-0.05%
2021/08/05	14	108.11	4	109.38	108.50	10	29,282	0.03%
2021/08/04	12	115.17	14	114.64	113.00	-2	29,279	-0.01%
2021/08/03	31	114.81	42.5	115.47	113.50	-11.5	29,284	-0.04%
2021/08/02	12.5	108.08	30.5	108.26	111.50	-18	28,915	-0.06%
2021/07/30	12	105.25	10	106.25	102.50	2	28,598	0.01%
2021/07/29	21.5	104.92	15	105.83	107.00	6.5	28,473	0.02%
2021/07/28	35	107.33	14.9	106.68	104.50	20.1	28,180	0.07%
2021/07/27	170	119.29	161	120.76	114.50	9	27,765	0.03%	大買/大賣/
2021/07/26	417	116.87	404	117.67	115.50	13	27,020	0.05%	大買/大賣/
2021/07/23	34	113.09	27	111.09	110.00	7	26,312	0.03%
2021/07/22	7	110.79	39	111.60	113.50	-32	25,352	-0.13%
2021/07/21	45	108.02	13	108.62	103.50	32	25,114	0.13%
2021/07/20	48	106.72	74.2	106.55	108.50	-26.2	24,422	-0.11%
2021/07/19	47	102.64	38	100.91	100.00	9	23,783	0.04%
2021/07/16	42	99.76	40.1	102.44	102.50	1.9	24,120	0.01%
2021/07/15	53.6	97.35	50.2	98.07	100.00	3.4	24,054	0.01%
2021/07/14	39.2	103.82	34	102.79	98.10	5.2	23,919	0.02%
2021/07/13	13	110.35	10	112.50	109.00	3	23,126	0.01%
2021/07/12	17.1	102.08	23	104.18	105.50	-5.9	22,646	-0.03%
2021/07/09	10	96.55	9	96.72	96.00	1	22,042	0.00%
2021/07/08	10	96.98	9.5	95.95	94.80	0.5	21,711	0.00%
2021/07/07	34	96.11	62	95.99	93.60	-28	21,344	-0.13%
2021/07/06	60	92.35	35	91.87	92.60	25	20,611	0.12%
2021/07/05	88	93.50	104	93.44	90.50	-16	20,264	-0.08%	大賣/
2021/07/02	6	84.42	3	84.77	87.60	3	19,651	0.02%
2021/07/01	16	85.61	13	80.48	79.70	3	19,370	0.02%
2021/06/30	9	84.27	29	84.58	86.20	-20	19,562	-0.10%
2021/06/29	3	79.60	12	79.89	78.70	-9	19,614	-0.05%
2021/06/28	44	81.45	19	80.61	79.60	25	19,407	0.13%
2021/06/25	25	78.39	31	78.66	81.80	-6	18,838	-0.03%
2021/06/24	46	74.34	56	74.71	74.40	-10	18,163	-0.06%
2021/06/23	43	72.64	36	72.83	74.50	7	17,792	0.04%
2021/06/22	6	69.28	15	69.41	69.90	-9	17,070	-0.05%
2021/06/21	10.3	69.13	107	69.01	66.20	-96.7	16,679	-0.58%	大賣/
2021/06/18	20	65.87	12	68.33	68.90	8	16,156	0.05%
2021/06/17	197	64.06	112.2	63.86	65.20	84.8	15,070	0.56%	大買/大賣/
2021/06/16	9	59.18	7	60.07	61.00	2	14,076	0.01%
2021/06/15	7	57.89	4	57.20	57.80	3	13,617	0.02%
2021/06/11	0	0.00	1	56.20	56.50	-1	13,585	-0.01%
2021/06/10	3	56.47	2	56.90	57.00	1	13,668	0.01%
2021/06/09	22	57.52	4	57.38	56.50	18	13,562	0.13%
2021/06/08	0	0.00	4	54.70	54.80	-4	13,053	-0.03%
2021/06/07	2	52.90	0	0.00	53.40	2	13,119	0.02%
2021/06/04	1	53.50	1	54.30	54.00	0	13,221	0.00%
2021/06/03	0	0.00	40	52.99	53.50	-40	13,225	-0.30%
2021/06/02	173	54.23	118	54.58	52.90	55	13,253	0.41%	大買/大賣/
2021/05/31	18	50.99	1	50.30	51.20	17	12,919	0.13%
2021/05/28	0	0.00	2	50.50	50.60	-2	13,004	-0.02%
2021/05/26	0	0.00	2	48.00	48.40	-2	13,217	-0.02%
2021/05/25	2	48.15	19	48.12	47.85	-17	13,317	-0.13%
2021/05/24	1	45.40	0	0.00	46.25	1	13,390	0.01%
2021/05/21	2	45.25	2	46.28	46.15	0	13,538	0.00%
2021/05/20	8	44.81	0	0.00	43.85	8	13,616	0.06%
2021/05/19	1	45.00	0	0.00	45.60	1	13,604	0.01%
2021/05/18	2	41.93	1	42.50	43.55	1	13,512	0.01%
2021/05/17	0	0.00	4	41.25	39.60	-4	13,515	-0.03%
2021/05/14	20	45.43	0	0.00	43.95	20	13,471	0.15%
2021/05/13	0.8	43.45	0	0.00	44.00	0.8	13,381	0.01%
2021/05/12	5	47.45	5.3	43.95	43.50	-0.3	13,348	0.00%
2021/05/11	2.2	47.59	4	49.00	46.60	-1.8	13,217	-0.01%
2021/05/10	1	51.80	0	0.00	51.10	1	13,093	0.01%
2021/05/04	11	52.42	2	52.70	52.40	9	13,623	0.07%
2021/05/03	3	57.17	0	0.00	55.50	3	13,697	0.02%
2021/04/29	1.2	59.15	0	0.00	59.00	1.2	13,737	0.01%
2021/04/28	1	60.20	2	60.65	60.50	-1	13,804	-0.01%
2021/04/27	8	60.41	0	0.00	60.20	8	13,935	0.06%
2021/04/26	0	0.00	5	62.50	62.70	-5	13,805	-0.04%
2021/04/23	54.1	62.01	53	62.12	62.40	1.1	13,876	0.01%
2021/04/22	3	63.03	16	63.41	60.50	-13	13,695	-0.09%
2021/04/21	20.1	61.16	23	61.40	61.70	-2.9	13,209	-0.02%
2021/04/20	27	59.22	31	59.24	59.50	-4	12,870	-0.03%
2021/04/16	2	55.65	2.3	55.76	56.00	-0.3	12,781	0.00%
2021/04/15	1	55.30	0	0.00	55.40	1	12,871	0.01%
2021/04/14	1	53.30	0	0.00	55.40	1	12,979	0.01%
2021/04/13	4	57.43	3	57.00	55.80	1	13,158	0.01%
2021/04/12	6	57.02	5	58.50	57.10	1	13,235	0.01%
2021/04/09	0	0.00	18	59.40	58.60	-18	13,439	-0.13%
2021/04/08	16	60.68	2	60.55	60.70	14	14,110	0.10%
2021/04/07	20	59.04	2	59.30	59.60	18	14,202	0.13%
2021/04/06	8	58.15	39.1	58.00	59.60	-31.1	14,068	-0.22%
2021/04/01	38.1	56.02	8	54.94	54.50	30.1	13,793	0.22%
2021/03/31	1	53.30	0	0.00	53.50	1	14,143	0.01%
2021/03/30	7	54.19	3	54.50	54.00	4	15,208	0.03%
2021/03/29	1	54.50	0	0.00	54.60	1	16,146	0.01%
2021/03/26	0	0.00	1	52.90	53.70	-1	16,282	-0.01%
2021/03/24	0	0.00	1	54.00	53.70	-1	16,465	-0.01%
2021/03/23	1	53.00	0	0.00	53.00	1	16,589	0.01%
2021/03/22	0	0.00	4	54.50	54.40	-4	16,726	-0.02%
2021/03/19	0	0.00	2	54.05	54.60	-2	16,967	-0.01%
2021/03/18	1	55.30	13	55.00	54.20	-12	17,189	-0.07%
2021/03/17	13	54.01	23	54.72	54.20	-10	17,384	-0.06%
2021/03/16	21	54.23	1	53.70	53.80	20	17,675	0.11%
2021/03/15	2	53.45	22	53.27	54.10	-20	18,108	-0.11%
2021/03/12	2	53.20	1	52.90	53.10	1	18,159	0.01%
2021/03/11	23	51.94	3	51.60	52.90	20	18,251	0.11%
2021/03/09	0	0.00	2	49.80	48.70	-2	18,249	-0.01%
2021/03/08	1	49.85	2	50.50	49.65	-1	18,577	-0.01%
2021/03/05	0	51.70	0	0.00	51.30	0	18,928	0.00%
2021/03/04	0	53.90	0	0.00	51.60	0	19,241	0.00%
2021/03/03	0	0.00	1	54.10	54.10	-1	19,614	-0.01%
2021/03/02	2	56.50	5	55.82	53.90	-3	19,881	-0.02%
2021/02/26	1	54.90	1	54.00	54.00	0	20,047	0.00%
2021/02/25	1	55.80	0	0.00	54.60	1	21,355	0.00%
2021/02/24	1	55.80	0	0.00	55.00	1	22,443	0.00%
2021/02/23	2	55.35	1	55.10	55.00	1	22,545	0.00%
2021/02/22	5	54.98	23	54.22	54.40	-18	22,470	-0.08%
2021/02/19	4	53.20	40	52.96	53.10	-36	22,464	-0.16%
2021/02/17	30	51.49	4	51.23	51.80	26	23,384	0.11%
2021/02/05	1	49.20	0	0.00	48.90	1	23,516	0.00%
2021/02/04	1	49.60	0	0.00	49.35	1	24,050	0.00%
2021/01/29	21	53.53	16	52.89	50.50	5	24,939	0.02%
2021/01/28	1	51.20	0	0.00	51.20	1	24,472	0.00%
2021/01/26	2	53.20	2	52.10	52.00	0	24,460	0.00%
2021/01/25	46	53.45	49	54.15	53.30	-3	24,404	-0.01%
2021/01/22	1	50.60	32	51.37	51.60	-31	24,222	-0.13%
2021/01/21	2	52.40	30	50.50	51.00	-28	24,138	-0.12%
2021/01/20	6	52.58	8	52.88	51.70	-2	24,060	-0.01%
2021/01/19	5	55.52	6	54.93	54.80	-1	23,846	0.00%
2021/01/18	10	55.79	6	55.15	55.50	4	23,821	0.02%
2021/01/15	2	54.60	2	54.45	54.00	0	23,598	0.00%
2021/01/14	4	54.00	2	54.45	53.90	2	23,431	0.01%
2021/01/13	0	0.00	1	55.50	55.30	-1	23,327	0.00%
2021/01/12	3	55.67	3	56.43	55.30	0	23,246	0.00%
2021/01/11	3	54.83	5	55.42	56.50	-2	22,867	-0.01%
2021/01/08	3	54.03	4	54.15	53.50	-1	22,833	0.00%
2021/01/07	4	53.83	4	53.80	53.20	0	23,230	0.00%
2021/01/06	7	53.30	93	53.20	53.00	-86	23,313	-0.37%
2021/01/05	25	53.88	5	54.38	54.70	20	23,142	0.09%
2021/01/04	29	54.96	32	55.18	54.70	-3	23,109	-0.01%
2020/12/31	92.3	54.99	90	54.46	54.10	2.3	23,051	0.01%
2020/12/30	18	52.53	6	52.17	51.80	12	22,367	0.05%
2020/12/29	3	52.20	6	51.43	52.80	-3	22,044	-0.01%
2020/12/28	39	51.69	15	52.51	51.60	24	21,821	0.11%
2020/12/25	46	50.98	75	52.11	51.00	-29	21,429	-0.14%
2020/12/24	74	48.70	52	48.56	50.60	22	20,612	0.11%
2020/12/23	21	46.70	93	47.10	46.90	-72	19,511	-0.37%
2020/12/22	3	45.12	91	45.42	43.60	-88	18,595	-0.47%
2020/12/21	0	0.00	3	43.00	44.60	-3	18,505	-0.02%
2020/12/18	8	44.56	6	44.55	44.00	2	18,713	0.01%
2020/12/17	0	0.00	9	44.89	45.25	-9	18,690	-0.05%
2020/12/16	1	44.60	1	44.10	44.75	0	18,660	0.00%
2020/12/15	38	43.05	1	42.90	42.70	37	18,800	0.20%
2020/12/14	6	45.26	6	45.98	45.10	0	19,025	0.00%
2020/12/11	3	44.35	6	44.49	44.10	-3	18,840	-0.02%
2020/12/10	5	46.52	7	45.87	45.80	-2	18,653	-0.01%
2020/12/09	15	46.48	62	46.81	45.95	-47	18,353	-0.26%
2020/12/08	1	44.80	1	44.90	44.95	0	17,978	0.00%
2020/12/04	2	45.15	3	44.67	44.30	-1	17,926	-0.01%
2020/12/03	0	0.00	3	44.65	44.35	-3	17,860	-0.02%
2020/12/02	46	45.28	26	45.43	44.70	20	17,857	0.11%
2020/12/01	4	45.01	59	45.01	45.80	-55	17,637	-0.31%
2020/11/30	10	45.45	8	44.76	44.60	2	17,461	0.01%
2020/11/27	37	44.38	26	44.98	45.15	11	17,327	0.06%
2020/11/26	125	43.27	14	43.23	43.65	111	17,355	0.64%	大買/鉅額交易
2020/11/25	50	42.42	36.9	43.03	42.40	13.1	17,154	0.08%
2020/11/24	209	44.76	45	44.74	43.20	164	17,057	0.96%	大買/鉅額交易
2020/11/23	46	41.76	38.6	43.50	44.40	7.4	16,399	0.04%
2020/11/20	1	40.50	20	40.23	40.40	-19	16,776	-0.11%
2020/11/19	1	39.00	0	0.00	39.00	1	16,927	0.01%
2020/11/18	5	39.80	1	40.05	39.55	4	17,618	0.02%
2020/11/17	15	40.36	5	41.90	39.50	10	18,922	0.05%
2020/11/16	0	0.00	53	39.89	41.35	-53	21,270	-0.25%
2020/11/13	10	38.40	22	38.90	38.70	-12	21,508	-0.06%
2020/11/12	57	38.85	22	38.76	38.15	35	21,713	0.16%
2020/11/11	43	40.54	26	39.95	40.35	17	21,395	0.08%
2020/11/10	15	39.31	25	39.11	38.05	-10	20,909	-0.05%
2020/11/09	1	38.50	19	38.30	39.00	-18	20,791	-0.09%
2020/11/06	0	0.00	5	38.30	37.65	-5	20,707	-0.02%
2020/11/05	10	37.35	20.7	37.81	37.90	-10.7	20,769	-0.05%
2020/11/04	1	36.65	1	36.80	37.00	0	20,901	0.00%
2020/11/03	1	35.70	29	36.84	36.90	-28	21,491	-0.13%
2020/11/02	1	36.10	0	0.00	35.30	1	22,085	0.00%
2020/10/30	2	36.50	2	36.53	36.05	0	22,205	0.00%
2020/10/29	1	36.40	1	36.65	37.20	0	22,509	0.00%
2020/10/28	0	0.00	9	38.65	37.55	-9	22,554	-0.04%
2020/10/27	1	38.45	66	38.49	38.45	-65	22,538	-0.29%
2020/10/26	7	38.15	11	38.67	38.10	-4	22,623	-0.02%
2020/10/23	7	38.14	5	38.40	38.15	2	22,541	0.01%
2020/10/22	11	37.35	7	37.76	37.80	4	22,637	0.02%
2020/10/21	0	0.00	23	37.32	37.40	-23	22,620	-0.10%
2020/10/20	2	36.75	1	36.90	36.75	1	22,601	0.00%
2020/10/19	5	36.80	12	37.06	37.15	-7	22,594	-0.03%
2020/10/16	110	37.90	5	38.10	36.80	105	22,574	0.47%	大買/鉅額交易
2020/10/15	29	39.53	54	39.52	39.00	-25	22,229	-0.11%
2020/10/14	20	38.96	93	39.12	38.70	-73	21,642	-0.34%
2020/10/13	125	38.40	10	38.30	38.30	115	21,478	0.54%	大買/鉅額交易
2020/10/12	9	38.14	186	38.77	38.30	-177	21,336	-0.83%	大賣/鉅額交易
2020/10/08	138	38.11	8	38.67	37.95	130	21,233	0.61%	大買/鉅額交易
2020/10/07	17	38.06	172	38.30	38.40	-155	21,039	-0.74%	大賣/鉅額交易
2020/10/06	31	37.49	18	37.68	37.45	13	20,941	0.06%
2020/10/05	3	36.72	2	36.78	36.90	1	21,030	0.00%
2020/09/30	8	35.87	1	36.15	36.30	7	21,064	0.03%
2020/09/29	16	35.82	21	36.13	35.75	-5	21,134	-0.02%
2020/09/28	1	35.40	3	35.53	35.45	-2	21,083	-0.01%
2020/09/25	22	34.96	221	36.05	34.95	-199	21,098	-0.94%	大賣/鉅額交易
2020/09/24	0	0.00	1	35.35	35.30	-1	21,089	0.00%
2020/09/23	227	37.91	173	38.11	37.10	54	21,179	0.25%	大買/大賣/
2020/09/22	11	37.33	15	38.00	37.05	-4	20,890	-0.02%
2020/09/21	10	37.65	10	38.10	37.40	0	20,794	0.00%
2020/09/18	5	38.09	6	38.22	37.60	-1	20,814	0.00%
2020/09/17	64	37.62	28	37.52	38.20	36	20,556	0.18%
2020/09/16	3	36.63	19	36.65	36.40	-16	20,061	-0.08%
2020/09/15	27	36.20	5	36.12	35.90	22	19,992	0.11%
2020/09/14	2	35.50	4	35.53	36.10	-2	20,063	-0.01%
2020/09/11	17	34.79	2	34.75	34.65	15	20,003	0.07%
2020/09/10	11	37.12	8	36.94	36.20	3	19,836	0.02%
2020/09/09	3	35.83	29	35.26	36.40	-26	19,777	-0.13%
2020/09/08	3	36.00	9	36.11	35.90	-6	19,786	-0.03%
2020/09/07	8	36.41	12	36.72	35.70	-4	19,811	-0.02%
2020/09/04	4	36.11	3	36.77	36.75	1	19,837	0.01%
2020/09/03	5	38.06	7	38.14	37.40	-2	19,855	-0.01%
2020/09/02	85	37.98	12	37.91	38.00	73	19,694	0.37%
2020/09/01	17	37.85	16	38.16	38.55	1	19,779	0.01%
2020/08/31	11	37.07	4	36.68	36.70	7	19,408	0.04%
2020/08/28	13	37.77	1	37.55	37.40	12	19,647	0.06%
2020/08/27	45	37.82	84	37.94	37.35	-39	20,272	-0.19%
2020/08/26	99	39.61	52	40.04	38.40	47	19,892	0.24%
2020/08/25	161	38.41	248	38.43	38.40	-87	18,326	-0.47%	大買/大賣/
2020/08/24	39	37.71	29	38.36	39.00	10	17,887	0.06%
2020/08/21	261	38.08	72	39.28	37.95	189	17,062	1.11%	大買/鉅額交易
2020/08/20	130	37.83	141	38.63	38.75	-11	15,582	-0.07%	大買/大賣/
2020/08/19	213	35.28	13	36.39	36.85	200	12,641	1.58%	大買/鉅額交易
2020/08/18	0	0.00	1	32.65	33.50	-1	11,930	-0.01%
2020/08/17	19	30.90	30	31.58	32.00	-11	11,501	-0.10%
2020/08/14	10	30.47	0	0.00	30.45	10	11,271	0.09%
2020/08/13	9	29.90	9	30.70	30.05	0	11,222	0.00%
2020/08/12	21	29.44	10	30.05	29.90	11	11,049	0.10%
2020/08/11	4	30.51	0	0.00	29.80	4	10,944	0.04%
2020/08/10	8	30.46	4	30.51	30.40	4	10,915	0.04%
2020/08/07	10	32.20	12	31.57	32.40	-2	10,682	-0.02%
2020/08/06	22	31.01	26	31.75	32.65	-4	10,058	-0.04%
2020/08/05	0	0.00	13	29.52	29.70	-13	9,412	-0.14%
2020/08/04	28	30.01	25	30.52	28.80	3	9,278	0.03%
2020/08/03	5	30.20	5	30.00	29.70	0	8,947	0.00%
2020/07/30	7	28.57	37	28.85	29.55	-30	8,845	-0.34%
2020/07/28	26	28.23	16	29.02	27.40	10	8,775	0.11%
2020/07/27	0	0.00	15	28.75	28.55	-15	8,632	-0.17%
2020/07/24	31	28.21	52	28.87	27.95	-21	8,703	-0.24%
2020/07/20	5	26.60	1	26.60	26.90	4	9,037	0.04%
2020/07/17	5	27.40	0	0.00	27.05	5	9,148	0.05%
2020/07/15	5	28.60	0	0.00	28.65	5	9,100	0.05%
2020/07/14	37	29.74	0	0.00	29.35	37	9,016	0.41%
2020/07/13	0	0.00	11	29.12	30.15	-11	8,848	-0.12%
2020/07/10	4	29.38	3	30.00	28.95	1	8,720	0.01%
2020/07/09	3	29.70	10	29.20	29.70	-7	8,548	-0.08%
2020/07/08	3	29.65	4	29.53	29.45	-1	8,462	-0.01%
2020/07/07	5	29.00	3	29.27	29.15	2	8,344	0.02%
2020/07/06	2	29.00	2	29.15	29.20	0	8,298	0.00%
2020/07/03	24	29.32	74	29.07	29.10	-50	8,235	-0.61%
2020/07/02	3	29.92	22	29.54	29.80	-19	8,010	-0.24%
2020/07/01	5	28.62	1	28.55	28.50	4	7,748	0.05%
2020/06/29	4	28.05	0	0.00	27.85	4	7,753	0.05%
2020/06/24	0	0.00	5	28.35	29.20	-5	7,613	-0.07%
2020/06/23	7	28.19	0	0.00	28.15	7	7,535	0.09%
2020/06/22	4	28.50	0	0.00	28.60	4	7,503	0.05%
2020/06/19	81	29.49	16	29.32	28.30	65	7,478	0.87%
2020/06/17	4	28.70	0	0.00	28.60	4	7,261	0.06%
2020/06/16	0	0.00	38	28.86	28.35	-38	7,218	-0.53%
2020/06/15	10.1	28.10	0	0.00	28.05	10.1	7,204	0.14%
2020/06/12	1	29.30	1	29.55	29.65	0	7,134	0.00%
2020/06/11	11	29.56	8	29.81	29.20	3	7,085	0.04%
2020/06/10	2	28.90	32	29.63	30.00	-30	6,942	-0.43%
2020/06/09	10	28.30	1	28.30	28.30	9	6,772	0.13%
2020/06/08	9	30.01	9	29.95	29.10	0	6,677	0.00%
2020/06/05	0	0.00	5	29.25	29.10	-5	6,346	-0.08%
2020/06/04	86	29.34	54	29.27	29.30	32	6,172	0.52%
2020/06/03	47	28.40	17	28.68	28.95	30	5,701	0.53%
2020/06/02	3	26.62	7	25.58	27.00	-4	4,644	-0.09%
2020/05/29	0	0.00	2	24.25	23.70	-2	4,277	-0.05%
2020/05/28	0	0.00	3	24.40	24.50	-3	4,262	-0.07%
2020/05/27	0	0.00	44	24.74	24.80	-44	4,245	-1.04%
2020/05/25	0	0.00	3	23.65	24.05	-3	4,203	-0.07%
2020/05/22	5	24.13	11	23.99	23.95	-6	4,188	-0.14%
2020/05/21	1	24.65	20	24.65	24.60	-19	4,164	-0.46%
2020/05/20	23	24.02	0	0.00	24.05	23	4,110	0.56%
2020/05/19	1	23.60	11	23.76	23.80	-10	4,052	-0.25%
2020/05/18	0	0.00	5	22.85	23.00	-5	3,999	-0.13%
2020/05/15	2.4	23.46	0	0.00	23.25	2.4	3,969	0.06%
2020/05/14	4	24.50	40	24.45	24.20	-36	3,846	-0.94%
2020/05/13	2	24.85	22	24.86	25.00	-20	3,803	-0.53%
2020/05/12	2	25.00	30	25.11	25.10	-28	3,793	-0.74%
2020/05/11	2	25.60	1	25.55	25.55	1	3,765	0.03%
2020/05/08	20	25.35	3	24.95	24.90	17	3,709	0.46%
2020/05/07	46	24.99	1	24.90	24.95	45	3,674	1.22%
2020/05/06	6	25.22	24	25.11	25.05	-18	3,624	-0.50%
2020/05/05	38	25.06	15	24.95	25.40	23	3,573	0.64%
2020/05/04	2	24.30	3	24.20	24.40	-1	3,499	-0.03%
2020/04/30	0	0.00	10	24.75	24.55	-10	3,499	-0.29%
2020/04/29	27	24.67	11	24.71	24.40	16	3,496	0.46%
2020/04/28	0	0.00	15	24.07	24.15	-15	3,405	-0.44%
2020/04/27	7	23.67	2	23.85	23.85	5	3,390	0.15%
2020/04/24	15	23.98	6	24.50	23.70	9	3,331	0.27%
2020/04/23	27	24.12	6	24.38	24.05	21	3,179	0.66%
2020/04/22	8	22.41	5	22.31	23.20	3	2,893	0.10%
2020/04/21	10	22.28	0	0.00	21.45	10	2,794	0.36%
2020/04/15	2	21.30	0	0.00	21.30	2	2,700	0.07%
2020/04/13	1	20.50	1	20.50	20.25	0	2,701	0.00%
2020/04/09	2	20.45	2	20.05	20.00	0	2,796	0.00%
2020/04/08	0	0.00	1	19.60	20.10	-1	2,779	-0.04%
2020/04/07	1	19.35	0	0.00	19.40	1	2,750	0.04%
2020/03/31	0	0.00	10	19.40	19.15	-10	2,982	-0.34%
2020/03/27	10	18.65	0	0.00	17.95	10	2,943	0.34%
2020/03/26	0	0.00	1	17.55	18.20	-1	2,953	-0.03%
2020/03/12	0	0.00	1	21.70	21.65	-1	2,651	-0.04%
2020/03/05	0	0.00	5	25.65	25.70	-5	2,633	-0.19%
2020/03/04	5	25.30	0	0.00	25.65	5	2,653	0.19%
2020/02/27	1	24.80	0	0.00	24.30	1	2,625	0.04%
2020/02/26	2	25.30	2	25.78	25.60	0	2,597	0.00%
2020/02/20	0	0.00	1	25.10	25.10	-1	2,554	-0.04%
2020/02/14	0	0.00	3	24.70	24.75	-3	2,558	-0.12%
2020/02/11	3	24.50	0	0.00	24.50	3	2,553	0.12%
2020/02/07	0	0.00	1	23.75	23.80	-1	2,546	-0.04%
2020/02/06	1	24.05	0	0.00	24.25	1	2,544	0.04%
2020/02/05	1	23.35	1	23.35	23.25	0	2,533	0.00%
2020/02/04	10	23.10	2	23.00	23.15	8	2,556	0.31%
2020/01/20	0	0.00	20	27.30	27.35	-20	2,587	-0.77%
2020/01/15	20	27.79	11	27.80	27.85	9	2,687	0.33%
2020/01/14	1	27.30	0	0.00	27.10	1	2,655	0.04%
2020/01/10	15	26.53	0	0.00	26.50	15	2,656	0.56%
2020/01/08	0	0.00	15	26.50	26.55	-15	2,780	-0.54%
2020/01/07	10	27.65	14	27.63	27.50	-4	2,827	-0.14%
2020/01/06	6	27.78	6	28.28	28.25	0	2,859	0.00%
2020/01/03	2	28.55	0	0.00	28.25	2	2,842	0.07%
2020/01/02	0	0.00	0.9	27.75	27.80	-0.9	2,762	-0.03%
2019/12/31	0	0.00	0.9	27.55	27.70	-0.9	2,787	-0.03%
2019/12/30	1	28.10	1	28.10	28.00	0	2,797	0.00%
2019/12/26	14	28.33	31	28.32	28.30	-17	2,692	-0.63%
2019/12/25	1	27.75	8	26.65	27.80	-7	2,500	-0.28%
2019/12/24	18	26.68	2	26.75	26.55	16	2,413	0.66%
2019/12/20	23	27.57	1	28.15	27.50	22	2,391	0.92%
2019/12/09	0	0.00	1	26.05	25.85	-1	2,870	-0.03%
2019/12/06	1	25.80	1	26.10	26.05	0	3,059	0.00%
2019/12/05	1	25.95	0	0.00	25.90	1	3,217	0.03%
2019/12/04	12	25.92	12	25.87	25.90	0	3,421	0.00%
2019/12/02	0	0.00	2	25.80	25.35	-2	3,517	-0.06%
2019/11/22	3	26.95	0	0.00	26.95	3	3,938	0.08%
2019/11/21	7	26.70	0	0.00	26.70	7	4,018	0.17%
2019/11/20	0	0.00	20	26.80	26.85	-20	4,079	-0.49%
2019/11/05	10	27.80	0	0.00	27.80	10	4,572	0.22%
2019/11/04	0.1	27.80	0	0.00	27.80	0.1	4,603	0.00%
2019/11/01	1	28.05	1	28.10	28.15	0	4,607	0.00%
2019/10/31	3.2	29.39	0	0.00	28.70	3.2	4,584	0.07%
2019/10/30	1	28.95	2	29.10	29.00	-1	4,501	-0.02%
2019/10/28	0.1	28.30	2	28.30	28.35	-1.9	4,594	-0.04%
2019/10/25	0.2	28.35	0	0.00	28.35	0.2	4,620	0.00%
2019/10/24	0.3	28.85	16	28.90	28.90	-15.7	4,621	-0.34%
2019/10/23	17.1	29.35	2	29.20	29.05	15.1	4,657	0.32%
2019/10/22	0.2	28.35	0	0.00	28.40	0.2	4,591	0.00%
2019/10/18	1	28.70	0	0.00	28.70	1	4,679	0.02%
2019/10/17	0.1	28.35	0	0.00	28.35	0.1	4,729	0.00%
2019/10/16	3	28.60	1	28.40	28.70	2	4,749	0.04%
2019/10/09	0	0.00	1	26.75	27.00	-1	4,911	-0.02%
2019/10/08	1	27.25	4	26.70	26.85	-3	5,187	-0.06%
2019/09/25	2	30.08	6	29.95	29.75	-4	5,529	-0.07%
2019/09/24	0.1	30.15	4.2	30.19	30.15	-4.1	5,526	-0.07%
2019/09/23	2	30.50	1	30.30	30.35	1	5,547	0.02%
2019/09/11	0	0.00	1	27.60	27.65	-1	5,550	-0.02%
2019/09/10	5	28.55	5	28.80	28.35	0	5,526	0.00%
2019/09/06	4	29.66	1	28.60	28.60	3	5,543	0.05%
2019/09/04	0	0.00	1	28.60	28.70	-1	5,121	-0.02%
2019/09/03	2	28.48	7	28.59	28.90	-5	5,107	-0.10%
2019/09/02	8	28.70	7	28.36	29.00	1	4,945	0.02%
2019/08/30	2	28.15	2	28.10	27.35	0	4,867	0.00%
2019/08/28	2	28.18	2	27.68	27.70	0	4,637	0.00%
2019/08/27	0	0.00	4	27.56	27.70	-4	4,575	-0.09%
2019/08/26	1	26.75	0	0.00	26.90	1	4,495	0.02%
2019/08/22	5	27.10	7	27.23	27.05	-2	4,329	-0.05%
2019/08/21	0	0.00	1	26.90	26.75	-1	4,229	-0.02%
2019/08/16	2	26.03	1	26.25	25.80	1	4,037	0.02%
2019/08/15	3	26.13	2	25.20	26.15	1	3,992	0.03%
2019/08/14	1	25.70	0	0.00	25.70	1	3,939	0.03%
2019/08/13	2	26.05	0	0.00	25.75	2	3,863	0.05%
2019/08/12	1	25.20	0	0.00	25.95	1	3,757	0.03%
2019/08/05	2	24.20	1	23.70	23.70	1	3,887	0.03%
2019/08/02	0	0.00	1	24.60	24.50	-1	3,916	-0.03%
2019/07/26	1	26.75	0	0.00	26.75	1	4,037	0.02%
2019/07/24	8	26.68	8	26.50	26.65	0	3,979	0.00%
2019/07/18	6	26.38	7	26.11	25.65	-1	3,996	-0.03%
2019/07/17	1	26.85	1	26.75	26.70	0	4,010	0.00%
2019/07/16	2	26.80	2	26.75	26.70	0	4,076	0.00%
2019/07/15	8	26.63	2	26.85	26.50	6	4,108	0.15%
2019/07/12	2	26.95	4	27.25	27.05	-2	4,299	-0.05%
2019/07/11	2	27.00	0	0.00	26.80	2	4,408	0.05%
2019/07/10	0	0.00	18	26.76	27.20	-18	4,515	-0.40%
2019/07/09	7	27.04	6	26.96	26.90	1	4,696	0.02%
2019/07/08	31	27.63	6	28.27	27.45	25	5,160	0.48%
2019/07/05	1	27.25	1	26.40	27.00	0	5,857	0.00%
2019/07/04	1	26.20	3	26.65	26.75	-2	5,700	-0.04%
2019/07/02	1	26.25	1	26.50	25.90	0	5,601	0.00%
2019/06/25	0	0.00	10	25.85	25.10	-10	5,787	-0.17%
2019/06/19	4	25.60	9	25.79	25.80	-5	5,979	-0.08%
2019/06/18	1	25.55	1	25.35	25.30	0	6,078	0.00%
2019/06/17	15	26.05	0	0.00	25.90	15	6,100	0.25%
2019/06/11	0	0.00	5	25.20	25.30	-5	6,380	-0.08%
2019/06/10	3	25.25	0	0.00	25.25	3	6,416	0.05%
2019/06/06	5	25.29	0	0.00	24.50	5	6,437	0.08%
2019/05/24	1	24.40	1	24.20	24.10	0	6,787	0.00%
2019/05/23	0	0.00	1	24.00	24.00	-1	6,905	-0.01%
2019/05/22	2	24.55	1	24.20	24.20	1	6,957	0.01%
2019/05/17	0	0.00	11	24.10	23.90	-11	7,294	-0.15%
2019/05/14	7	24.42	2	24.18	24.55	5	8,016	0.06%
2019/05/09	4	25.25	4	25.48	25.50	0	8,772	0.00%
2019/04/29	1	27.20	0	0.00	26.60	1	9,689	0.01%
2019/04/26	0	0.00	1	27.45	27.30	-1	9,797	-0.01%
2019/04/25	11	28.14	0	0.00	28.10	11	10,130	0.11%
2019/04/22	1	28.90	20	28.90	28.80	-19	10,535	-0.18%
2019/04/19	0	0.00	5	28.55	28.90	-5	10,523	-0.05%
2019/04/18	2	28.93	2	29.08	28.65	0	10,517	0.00%
2019/04/17	5	30.10	3	30.03	29.85	2	10,458	0.02%
2019/04/16	0	0.00	1	29.80	30.15	-1	10,576	-0.01%
2019/04/15	1	29.30	1	29.65	29.25	0	10,637	0.00%
2019/04/12	27	30.40	8	30.76	29.05	19	10,596	0.18%
2019/04/11	5	30.44	13	30.64	30.70	-8	10,145	-0.08%
2019/04/10	0	0.00	1	28.45	28.55	-1	9,180	-0.01%
2019/04/09	1	28.10	0	0.00	27.85	1	9,094	0.01%
2019/04/03	0	0.00	3	27.42	27.60	-3	9,079	-0.03%
2019/04/02	2	27.65	1	27.45	27.25	1	9,083	0.01%
2019/04/01	0	0.00	1	27.70	27.30	-1	9,101	-0.01%
2019/03/29	1	26.95	2	26.80	26.65	-1	9,054	-0.01%
2019/03/28	1	27.05	0	0.00	26.65	1	9,332	0.01%
2019/03/27	0	0.00	2	26.50	26.90	-2	9,489	-0.02%
2019/03/25	2	26.10	0	0.00	26.10	2	9,814	0.02%
2019/03/22	0	0.00	1	27.10	27.15	-1	9,900	-0.01%
2019/03/21	1	27.30	11	27.27	27.55	-10	10,038	-0.10%
2019/03/19	12	26.75	0	0.00	26.70	12	10,914	0.11%
2019/03/18	8	26.01	1	26.20	26.25	7	10,916	0.06%
2019/03/13	1	28.10	1	28.30	28.00	0	11,142	0.00%
2019/03/07	0	0.00	7	28.50	28.50	-7	13,170	-0.05%
2019/02/27	0	0.00	1	28.55	28.75	-1	13,919	-0.01%
2019/02/21	0	0.00	1	30.10	30.20	-1	14,153	-0.01%
2019/02/20	2	30.30	2	30.25	30.15	0	14,199	0.00%
2019/02/18	1	30.00	0	0.00	29.95	1	14,215	0.01%
2019/02/15	7	31.45	8	32.00	31.00	-1	14,082	-0.01%
2019/02/14	4	31.60	3	31.90	31.25	1	13,848	0.01%
2019/02/13	6	31.58	16	31.62	31.35	-10	13,838	-0.07%
2019/02/12	12	31.10	3	31.00	31.30	9	13,648	0.07%
2019/02/11	4	31.00	3	30.00	31.15	1	13,564	0.01%
2019/01/29	1	28.75	0	0.00	28.90	1	13,385	0.01%
2019/01/22	0	0.00	5	28.35	28.10	-5	14,086	-0.04%
2019/01/21	0	0.00	2	29.33	28.80	-2	13,979	-0.01%
2019/01/18	1	29.05	1	28.80	29.05	0	13,906	0.00%
2019/01/17	6	29.14	8	29.06	28.40	-2	13,893	-0.01%
2019/01/16	12	27.53	16	27.97	28.95	-4	13,553	-0.03%
2019/01/15	8	27.49	12	27.48	27.05	-4	13,306	-0.03%
2019/01/09	1	27.20	1	27.50	26.40	0	13,169	0.00%
2019/01/08	2	27.10	3	27.03	26.75	-1	13,080	-0.01%
2019/01/03	0	0.00	1	25.50	25.45	-1	12,756	-0.01%
2019/01/02	3	25.92	0	0.00	25.70	3	12,860	0.02%
2018/12/26	11	25.86	6	25.83	24.95	5	13,064	0.04%
2018/12/25	4	25.50	2	25.70	25.60	2	13,032	0.02%
2018/12/24	3	26.62	7	26.45	26.50	-4	12,977	-0.03%
2018/12/22	1	26.20	1	26.40	26.25	0	13,007	0.00%
2018/12/21	17	26.05	18	26.32	26.95	-1	13,020	-0.01%
2018/12/20	11	25.25	12	25.53	25.65	-1	12,743	-0.01%
2018/12/18	20	25.72	16	26.24	26.00	4	12,559	0.03%
2018/12/17	6	27.27	2	27.75	27.25	4	12,402	0.03%
2018/12/14	2	27.55	14	27.64	27.70	-12	12,378	-0.10%
2018/12/13	21	30.03	10	29.90	28.80	11	12,204	0.09%
2018/12/12	0	0.00	3	29.70	29.70	-3	11,430	-0.03%
2018/12/06	1	30.45	0	0.00	27.55	1	11,175	0.01%
2018/12/05	1	30.95	3	30.33	30.25	-2	10,997	-0.02%
2018/12/04	0	0.00	7	31.39	31.50	-7	10,949	-0.06%
2018/12/03	54	32.06	6	31.63	31.90	48	10,750	0.45%
2018/11/30	20	30.01	63	30.50	31.25	-43	10,080	-0.43%
2018/11/29	6	27.79	8	27.96	28.45	-2	9,212	-0.02%
2018/11/28	6	25.64	1	25.95	25.90	5	8,915	0.06%
2018/11/27	6	24.55	1	24.50	24.80	5	8,751	0.06%
2018/11/26	0	0.00	1	23.55	23.75	-1	8,657	-0.01%
2018/11/23	0	0.00	2	24.55	23.45	-2	8,811	-0.02%
2018/11/22	0	0.00	17	25.26	24.25	-17	9,015	-0.19%
2018/11/21	28	25.84	7	26.26	25.55	21	8,951	0.23%
2018/11/20	0	0.00	5	25.35	25.75	-5	8,885	-0.06%
2018/11/19	0	0.00	1	25.50	25.65	-1	8,898	-0.01%
2018/11/16	0	0.00	1	24.75	24.60	-1	9,020	-0.01%
2018/11/14	2	24.35	3	24.57	24.10	-1	9,169	-0.01%
2018/11/13	1	23.40	1	23.45	24.15	0	9,201	0.00%
2018/11/12	6	23.95	6	23.92	24.10	0	9,232	0.00%
2018/11/09	2	24.08	0	0.00	23.80	2	9,218	0.02%
2018/11/08	0	0.00	1	26.50	24.65	-1	9,232	-0.01%
2018/11/07	30	25.02	27	25.37	25.80	3	9,204	0.03%
2018/11/06	12	24.96	13	24.31	24.30	-1	9,220	-0.01%
2018/11/05	9	26.82	5	27.00	25.75	4	9,225	0.04%
2018/11/02	25	25.10	27	25.69	26.00	-2	8,734	-0.02%
2018/11/01	12	23.65	12	23.57	23.65	0	8,434	0.00%
2018/10/31	1	21.00	6	21.90	22.25	-5	8,304	-0.06%
2018/10/30	5	20.85	0	0.00	21.00	5	8,139	0.06%
2018/10/29	2	20.65	0	0.00	20.30	2	8,095	0.02%
2018/10/26	7	20.54	0	0.00	20.30	7	8,223	0.09%
2018/10/25	8	21.20	8	20.80	20.75	0	8,232	0.00%
2018/10/19	2	22.65	2	23.05	23.25	0	8,669	0.00%
2018/10/17	10	25.03	13	24.85	24.25	-3	8,960	-0.03%
2018/10/16	5	25.03	32	24.51	24.50	-27	9,063	-0.30%
2018/10/15	10	24.50	0	0.00	24.75	10	9,181	0.11%
2018/10/12	5	23.60	11	23.55	24.05	-6	9,501	-0.06%
2018/10/11	0	0.00	9	23.05	23.05	-9	9,716	-0.09%
2018/10/09	1	26.70	2	26.60	25.60	-1	9,883	-0.01%
2018/10/08	26	26.23	3	27.20	26.30	23	9,900	0.23%
2018/10/05	5	28.66	2	28.80	28.60	3	9,810	0.03%
2018/10/03	2	32.10	0	0.00	32.05	2	9,966	0.02%
2018/10/01	2	32.95	0	0.00	33.00	2	10,261	0.02%
2018/09/26	3	34.45	2	34.85	33.65	1	10,919	0.01%
2018/09/25	10	33.55	8	34.00	33.95	2	11,420	0.02%
2018/09/21	20	33.00	25	32.71	32.85	-5	11,721	-0.04%
2018/09/20	5	31.75	6	31.78	31.60	-1	11,692	-0.01%
2018/09/19	3	33.70	7	33.85	33.20	-4	11,730	-0.03%
2018/09/18	3	33.65	0	0.00	33.20	3	11,875	0.03%
2018/09/14	0	0.00	3	33.95	34.65	-3	12,053	-0.02%
2018/09/13	6	34.07	3	34.35	33.45	3	12,211	0.02%
2018/09/12	3	33.95	0	0.00	33.95	3	12,365	0.02%
2018/09/10	0	0.00	3	33.50	33.50	-3	12,938	-0.02%
2018/09/03	0	0.00	3	40.70	38.80	-3	14,395	-0.02%
2018/08/30	104	41.41	103	41.85	41.85	1	14,713	0.01%	大買/大賣/
2018/08/29	3	41.23	18	40.06	40.90	-15	14,755	-0.10%
2018/08/28	2	39.20	2	39.20	39.00	0	14,992	0.00%
2018/08/27	0	0.00	4	39.64	39.60	-4	15,665	-0.03%
2018/08/24	6	37.21	4	37.51	38.35	2	16,260	0.01%
2018/08/23	18	38.79	5	38.34	37.90	13	16,866	0.08%
2018/08/22	25	38.67	11	39.51	39.20	14	17,355	0.08%
2018/08/21	5	37.10	0	0.00	37.20	5	17,414	0.03%
2018/08/17	0	0.00	10	38.20	37.05	-10	18,015	-0.06%
2018/08/16	18	37.37	8	37.60	37.80	10	18,146	0.06%
2018/08/15	3	37.30	0	0.00	37.40	3	18,284	0.02%
2018/08/14	10	37.78	5	38.45	39.20	5	18,368	0.03%
2018/08/13	12	37.23	10	37.98	37.45	2	18,516	0.01%
2018/08/10	24	42.60	1	41.25	41.00	23	18,671	0.12%
2018/08/07	1	45.50	0	0.00	45.30	1	19,748	0.01%
2018/08/06	6	44.63	1	44.45	44.50	5	19,966	0.03%
2018/08/03	2	44.45	0	0.00	45.10	2	20,087	0.01%
2018/08/02	15	44.54	4	43.15	43.25	11	20,151	0.05%
2018/08/01	2	46.35	5	46.55	46.35	-3	20,139	-0.01%
2018/07/31	6	46.42	0	0.00	47.00	6	20,239	0.03%
2018/07/30	3	46.50	0	0.00	46.45	3	20,574	0.01%
2018/07/27	4	48.44	4	48.29	48.65	0	20,620	0.00%
2018/07/25	9	45.82	28	46.67	47.10	-19	20,590	-0.09%
2018/07/24	21	44.92	2	44.33	44.95	19	20,477	0.09%
2018/07/23	3	43.13	4	44.10	43.50	-1	20,442	0.00%
2018/07/20	2	44.20	3	46.15	43.50	-1	20,453	0.00%
2018/07/19	10	44.45	10	44.72	44.80	0	20,503	0.00%
2018/07/18	4	47.71	5	47.34	45.85	-1	20,485	0.00%
2018/07/17	1	51.00	6	50.97	50.90	-5	20,276	-0.02%
2018/07/16	11	50.43	0	0.00	49.65	11	20,265	0.05%
2018/07/13	5	52.08	0	0.00	52.00	5	20,283	0.02%
2018/07/12	1	51.60	0	0.00	52.60	1	20,531	0.00%
2018/07/11	0	0.00	1	52.90	51.80	-1	20,832	0.00%
2018/07/10	4	53.00	0	0.00	52.40	4	20,859	0.02%
2018/07/09	3	55.23	2	53.70	54.00	1	20,861	0.00%
2018/07/06	1	55.50	9	54.73	55.50	-8	20,896	-0.04%
2018/07/05	0	0.00	2	60.10	57.90	-2	20,969	-0.01%
2018/07/04	2	62.50	2	59.30	59.30	0	20,875	0.00%
2018/07/03	4	61.33	18	62.24	61.50	-14	20,903	-0.07%
2018/07/02	20	59.70	5.2	59.88	59.30	14.8	20,719	0.07%
2018/06/29	2	57.50	0	0.00	57.00	2	20,522	0.01%
2018/06/28	1	56.40	0	0.00	55.80	1	20,679	0.00%
2018/06/27	0	0.00	4	58.70	57.60	-4	21,421	-0.02%
2018/06/26	0	0.00	1	57.80	57.60	-1	21,661	0.00%
2018/06/25	7	58.06	1	59.40	56.70	6	22,331	0.03%
2018/06/22	12	58.92	6	59.25	58.40	6	22,758	0.03%
2018/06/21	1	58.40	1	59.40	57.80	0	22,747	0.00%
2018/06/20	4	59.70	3	58.40	57.60	1	22,667	0.00%
2018/06/19	2	57.55	50	57.10	57.00	-48	22,460	-0.21%
2018/06/15	17	59.81	200	61.29	59.50	-183	22,427	-0.82%	大賣/鉅額交易
2018/06/14	233	59.88	2	59.95	59.60	231	22,244	1.04%	大買/鉅額交易
2018/06/13	29	61.33	79	63.55	58.70	-50	21,992	-0.23%
2018/06/12	14	63.52	27	64.42	65.10	-13	21,603	-0.06%
2018/06/11	36	60.28	4	60.53	60.00	32	21,153	0.15%
2018/06/08	19	61.49	27	60.01	59.60	-8	21,069	-0.04%
2018/06/07	18	59.98	4	59.80	59.80	14	20,875	0.07%
2018/06/06	38	61.70	1	62.50	60.60	37	20,827	0.18%
2018/06/05	18	62.78	33	63.73	60.60	-15	21,042	-0.07%
2018/06/04	44	68.41	20	66.27	64.40	24	20,988	0.11%
2018/06/01	9	64.32	55	64.55	66.60	-46	20,470	-0.22%
2018/05/31	54	63.79	48	63.70	60.60	6	19,774	0.03%
2018/05/30	17	60.21	31	59.90	61.20	-14	19,175	-0.07%
2018/05/29	15	58.23	18	57.80	57.20	-3	18,789	-0.02%
2018/05/28	9	57.78	22	58.48	56.70	-13	18,734	-0.07%
2018/05/25	0	0.00	7	53.47	53.80	-7	18,330	-0.04%
2018/05/24	7	52.10	2	51.25	51.80	5	18,130	0.03%
2018/05/23	1	49.85	2	50.10	50.10	-1	18,104	-0.01%
2018/05/22	1	52.60	1	51.20	50.70	0	17,897	0.00%
2018/05/21	34	51.74	21	50.60	50.60	13	17,741	0.07%
2018/05/18	44	55.32	22	53.65	52.10	22	17,470	0.13%
2018/05/17	41	58.49	42	58.16	57.30	-1	17,203	-0.01%
2018/05/16	61	59.19	26	59.33	58.20	35	17,002	0.21%
2018/05/15	13	57.30	0	0.00	59.10	13	16,351	0.08%
2018/05/14	11	54.14	31	53.64	53.80	-20	16,107	-0.12%
2018/05/11	1	51.00	5	52.50	50.60	-4	15,878	-0.03%
2018/05/10	0	0.00	38	52.55	52.60	-38	15,750	-0.24%
2018/05/09	4	51.00	2	51.90	51.10	2	15,652	0.01%
2018/05/08	15	52.49	10	51.90	51.60	5	15,544	0.03%
2018/05/07	56	52.96	26	53.61	54.00	30	15,424	0.19%
2018/05/04	15	51.27	9	51.13	51.00	6	15,013	0.04%
2018/05/03	0	0.00	1	48.50	48.50	-1	14,859	-0.01%
2018/05/02	1	48.30	41	48.82	48.10	-40	15,094	-0.27%
2018/04/30	3	49.47	1	50.50	50.50	2	15,025	0.01%
2018/04/27	0	0.00	5	48.65	48.65	-5	15,052	-0.03%
2018/04/26	0	0.00	4	47.56	47.80	-4	15,154	-0.03%
2018/04/25	15	48.85	3	48.13	46.90	12	15,449	0.08%
2018/04/24	16	45.64	3	47.95	47.75	13	15,601	0.08%
2018/04/23	3	48.93	4	49.04	47.65	-1	15,674	-0.01%
2018/04/20	6	50.07	75	50.61	50.00	-69	16,131	-0.43%
2018/04/19	55	49.84	3	49.58	49.90	52	16,878	0.31%
2018/04/18	14	49.35	6	49.48	49.05	8	16,811	0.05%
2018/04/17	24	49.28	11	50.49	47.55	13	16,604	0.08%
2018/04/16	33	53.20	7.2	53.05	52.70	25.8	16,259	0.16%
2018/04/13	13	53.95	12	54.84	54.60	1	16,165	0.01%
2018/04/12	40	55.84	35	55.66	55.90	5	16,055	0.03%
2018/04/11	21	55.70	16	56.11	57.30	5	16,235	0.03%
2018/04/10	3	53.67	2	52.40	52.40	1	16,328	0.01%
2018/04/09	11	55.63	24	56.92	54.00	-13	16,599	-0.08%
2018/04/03	60	52.60	68	52.94	55.50	-8	16,941	-0.05%
2018/04/02	12	50.59	14	50.31	50.60	-2	16,618	-0.01%
2018/03/31	8	50.19	12	50.87	49.80	-4	16,814	-0.02%
2018/03/30	66	50.06	45	51.32	49.50	21	16,775	0.13%
2018/03/29	9	46.93	34	47.39	48.35	-25	15,886	-0.16%
2018/03/28	36	46.14	15	46.18	46.50	21	15,454	0.14%
2018/03/27	8	44.31	24	46.23	46.40	-16	14,681	-0.11%
2018/03/26	30	41.68	25	42.06	42.20	5	14,229	0.04%
2018/03/23	5	39.90	10	39.70	39.50	-5	14,181	-0.04%
2018/03/22	23	42.10	43	41.97	41.00	-20	14,100	-0.14%
2018/03/20	5	39.80	0	0.00	39.75	5	13,608	0.04%
2018/03/16	1	40.20	1	40.00	39.60	0	13,452	0.00%
2018/03/15	1	39.95	10	39.68	39.70	-9	13,402	-0.07%
2018/03/14	18	40.91	6	40.43	40.30	12	13,392	0.09%
2018/03/13	9	40.04	4	39.85	39.85	5	13,261	0.04%
2018/03/12	26	40.70	3	40.50	40.20	23	13,267	0.17%
2018/03/09	6	40.62	8	39.98	39.40	-2	13,276	-0.02%
2018/03/08	18	39.75	15	39.79	40.65	3	13,007	0.02%
2018/03/07	12	38.60	15	39.36	37.80	-3	12,640	-0.02%
2018/03/06	5	38.10	0	0.00	37.75	5	12,779	0.04%
2018/03/02	5	39.90	7	39.35	39.10	-2	13,869	-0.01%
2018/03/01	0	0.00	1	38.10	39.40	-1	13,587	-0.01%
2018/02/27	0	0.00	2	38.20	37.00	-2	13,458	-0.01%
2018/02/26	1	37.65	0	0.00	37.65	1	13,563	0.01%
2018/02/23	6	36.76	5	37.75	37.65	1	13,544	0.01%
2018/02/22	0	0.00	10	35.87	35.65	-10	13,578	-0.07%
2018/02/12	1	32.75	1	33.60	33.90	0	13,482	0.00%
2018/02/09	2	30.88	2	31.78	31.85	0	13,447	0.00%
2018/02/08	4	33.73	4	33.20	33.20	0	13,354	0.00%
2018/02/07	10	33.73	5	33.75	34.60	5	13,440	0.04%
2018/02/06	6	32.58	100	32.33	32.35	-94	13,389	-0.70%
2018/02/05	0	0.00	15	35.72	35.80	-15	13,266	-0.11%
2018/02/01	0	0.00	40	36.93	36.60	-40	13,289	-0.30%
2018/01/31	2	37.48	2	37.05	36.45	0	13,308	0.00%
2018/01/30	1	37.40	5	38.00	36.90	-4	13,336	-0.03%
2018/01/29	5	38.65	0	0.00	38.25	5	13,305	0.04%
2018/01/25	53	39.91	26.2	38.89	37.90	26.8	13,386	0.20%
2018/01/24	20	38.90	20	39.25	38.70	0	13,297	0.00%
2018/01/23	15	39.13	26	39.69	38.30	-11	13,411	-0.08%
2018/01/22	6	40.04	7	39.76	39.40	-1	13,872	-0.01%
2018/01/19	31	39.47	10	39.02	39.90	21	14,166	0.15%
2018/01/18	80	39.65	67	39.61	38.90	13	13,806	0.09%
2018/01/17	93	39.36	2	39.65	39.70	91	13,511	0.67%
2018/01/16	35	38.04	12	37.88	38.55	23	13,081	0.18%
2018/01/15	7	36.63	18	36.11	38.10	-11	12,653	-0.09%
2018/01/12	5	34.15	40	35.04	34.65	-35	11,733	-0.30%
2018/01/11	1	34.55	15	34.10	34.10	-14	11,646	-0.12%
2018/01/10	38	33.73	8	34.07	33.40	30	11,639	0.26%
2018/01/09	40	33.87	39	34.11	33.95	1	11,694	0.01%
2018/01/08	34	35.27	22	35.53	34.35	12	11,867	0.10%
2018/01/05	44	35.85	39	36.02	36.15	5	11,897	0.04%
2018/01/04	31	33.80	42	35.24	35.30	-11	11,835	-0.09%
2018/01/03	0	0.00	9	33.75	33.55	-9	11,730	-0.08%
2018/01/02	37	32.30	30	32.33	32.40	7	11,342	0.06%