強茂 (2481)-統一-台中券商分點個股進出

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
55.8
漲跌
▼0.9
漲幅
-1.59%
成交量
567張
產業
上市半導體類股
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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/30	3	57.60	1	57.00	56.70	2	1,284	0.16%
2024/04/26	1	54.70	0	0.00	54.60	1	1,264	0.08%
2024/04/23	0	0.00	1	53.50	53.70	-1	1,372	-0.07%
2024/04/22	2	53.00	1	54.00	52.80	1	1,406	0.07%
2024/04/19	7	55.60	0	0.00	53.80	7	1,403	0.50%
2024/04/18	1	56.50	0	0.00	56.80	1	1,389	0.07%
2024/04/17	0	0.00	3	56.80	56.80	-3	1,395	-0.21%
2024/04/16	3	56.57	0	0.00	55.80	3	1,411	0.21%
2024/04/15	3	58.47	0	0.00	58.30	3	1,390	0.22%
2024/04/12	1	59.40	0	0.00	59.40	1	1,385	0.07%
2024/04/11	3	58.70	0	0.00	59.70	3	1,380	0.22%
2024/04/10	5	59.70	2	59.70	59.70	3	1,397	0.21%
2024/04/09	5	58.80	1	59.20	59.20	4	1,436	0.28%
2024/04/08	2	59.10	5	59.30	59.10	-3	1,462	-0.21%
2024/04/03	6	58.03	0	0.00	58.20	6	1,459	0.41%
2024/04/02	0	0.00	3	57.40	57.80	-3	1,479	-0.20%
2024/03/28	1	57.80	0	0.00	57.40	1	1,568	0.06%
2024/03/27	1	57.50	0	0.00	57.70	1	1,591	0.06%
2024/03/26	1	57.30	1	57.40	56.70	0	1,581	0.00%
2024/03/22	0	0.00	5	57.70	57.70	-5	1,668	-0.30%
2024/03/21	8	56.94	0	0.00	57.00	8	1,777	0.45%
2024/03/18	5	56.28	2	56.70	56.90	3	2,253	0.13%
2024/03/15	0	0.00	2	57.20	57.10	-2	2,284	-0.09%
2024/03/13	4	58.58	0	0.00	58.40	4	2,361	0.17%
2024/03/08	2	59.55	0	0.00	59.20	2	2,410	0.08%
2024/03/07	1	59.80	0	0.00	60.30	1	2,431	0.04%
2024/03/05	2	61.15	0	0.00	61.20	2	2,838	0.07%
2024/03/04	1	61.80	0	0.00	61.50	1	2,886	0.03%
2024/02/29	1	61.90	0	0.00	62.40	1	2,876	0.03%
2024/02/23	1	62.50	0	0.00	62.20	1	2,878	0.03%
2024/02/22	1	63.20	0	0.00	63.10	1	2,893	0.03%
2024/02/19	1	64.10	5	64.10	63.80	-4	2,891	-0.14%
2024/02/16	2	63.30	1	63.20	63.30	1	2,896	0.03%
2024/02/15	0.1	61.50	8	61.69	61.90	-8	2,889	-0.28%
2024/02/05	0	0.00	0.2	64.20	61.20	-0.2	2,888	-0.01%
2024/01/31	2	62.00	0	0.00	61.90	2	2,903	0.07%
2024/01/30	4	62.88	0	0.00	62.50	4	2,888	0.14%
2024/01/25	5	63.50	0	0.00	63.50	5	2,885	0.17%
2024/01/24	3	64.10	0	0.00	63.90	3	2,883	0.10%
2024/01/23	2	64.30	0	0.00	64.30	2	2,899	0.07%
2024/01/18	0	0.00	1	62.70	62.70	-1	2,899	-0.03%
2024/01/17	0.1	64.00	9	65.71	63.10	-9	2,895	-0.31%
2024/01/15	0	0.00	2	63.50	63.80	-2	2,770	-0.07%
2024/01/12	2	63.00	0	0.00	63.10	2	2,793	0.07%
2024/01/11	4	63.15	1	63.70	63.90	3	2,783	0.11%
2024/01/10	3	63.60	0	0.00	62.90	3	2,804	0.11%
2024/01/08	0	0.00	1	65.30	64.90	-1	2,771	-0.04%
2024/01/05	3	65.10	0	0.00	64.70	3	2,770	0.11%
2024/01/03	3	65.00	2	65.65	65.70	1	2,741	0.04%
2023/12/29	12	68.10	12	67.40	67.30	0	2,646	0.00%
2023/12/28	2	67.80	2	68.45	67.80	0	2,629	0.00%
2023/12/27	1	68.60	0	0.00	68.50	1	2,589	0.04%
2023/12/26	0	0.00	2	69.00	69.00	-2	2,568	-0.08%
2023/12/25	4	70.53	0	0.00	69.30	4	2,552	0.16%
2023/12/22	0	0.00	1	69.20	69.60	-1	2,486	-0.04%
2023/12/20	1	69.70	0	0.00	68.60	1	2,439	0.04%
2023/12/19	2	68.80	0	0.00	68.50	2	2,392	0.08%
2023/12/18	1	69.30	9	70.10	69.30	-8	2,342	-0.34%
2023/12/15	44	72.27	42.1	71.37	69.30	1.9	2,231	0.09%
2023/12/14	4	69.20	2	69.30	70.30	2	1,847	0.11%
2023/12/13	3	68.70	1	68.60	68.30	2	1,755	0.11%
2023/12/12	5	69.36	1	69.20	69.00	4	1,771	0.23%
2023/12/11	2	69.20	4	70.10	69.00	-2	1,776	-0.11%
2023/12/08	1	68.60	3	68.80	68.60	-2	1,714	-0.12%
2023/12/05	3	68.80	0	0.00	68.70	3	1,673	0.18%
2023/12/04	3	68.67	0	0.00	68.50	3	1,630	0.18%
2023/12/01	1	71.30	6	70.63	70.20	-5	1,573	-0.32%
2023/11/30	3	70.53	30	69.90	70.70	-27	1,431	-1.89%
2023/11/29	0	0.00	1	65.50	65.90	-1	1,156	-0.09%
2023/11/24	1	64.00	0	0.00	63.90	1	1,137	0.09%
2023/11/22	2	63.80	4	63.85	63.80	-2	1,142	-0.18%
2023/11/21	0	0.00	1	63.30	63.70	-1	1,146	-0.09%
2023/11/20	0	0.00	2	62.65	62.90	-2	1,139	-0.18%
2023/11/16	0	0.00	1	61.70	61.60	-1	1,148	-0.09%
2023/11/15	1	61.70	2	61.05	61.60	-1	1,156	-0.09%
2023/11/14	1	60.30	4	60.20	59.80	-3	1,161	-0.26%
2023/11/09	1	61.20	0	0.00	60.80	1	1,210	0.08%
2023/11/08	1	61.90	0	0.00	62.00	1	1,248	0.08%
2023/10/31	2	61.00	0	0.00	59.60	2	1,525	0.13%
2023/10/27	1	61.60	0	0.00	61.40	1	1,633	0.06%
2023/10/20	0	0.00	4	61.30	61.80	-4	1,961	-0.20%
2023/10/16	0	0.00	1	64.10	63.30	-1	2,403	-0.04%
2023/10/13	1	64.80	0	0.00	64.40	1	2,994	0.03%
2023/10/12	1	64.30	1	64.00	64.70	0	3,391	0.00%
2023/10/11	2	64.90	0	0.00	64.20	2	3,635	0.06%
2023/10/05	0	0.00	2	64.70	64.80	-2	4,607	-0.04%
2023/10/04	2	63.65	1	63.80	63.80	1	5,391	0.02%
2023/10/02	0	0.00	2	64.50	64.60	-2	5,621	-0.04%
2023/09/28	2	63.60	0	0.00	64.00	2	5,639	0.04%
2023/09/19	1	66.40	1	65.80	65.80	0	5,784	0.00%
2023/09/15	2	66.05	0	0.00	66.40	2	5,809	0.03%
2023/09/14	1	66.40	5.3	67.08	67.20	-4.3	5,800	-0.07%
2023/09/13	1	65.50	0	0.00	65.80	1	5,789	0.02%
2023/09/08	3	65.00	0	0.00	64.70	3	5,816	0.05%
2023/09/06	3	65.30	1	65.30	65.30	2	5,877	0.03%
2023/09/05	1	66.10	0	0.00	65.80	1	5,961	0.02%
2023/09/01	1	64.60	0	0.00	64.30	1	5,963	0.02%
2023/08/29	1	61.70	0	0.00	62.70	1	6,070	0.02%
2023/08/28	2	61.85	0	0.00	61.60	2	6,075	0.03%
2023/08/21	10	63.00	0	0.00	62.70	10	6,188	0.16%
2023/08/16	3	62.30	0	0.00	62.50	3	6,180	0.05%
2023/08/14	1	62.60	0	0.00	62.60	1	6,204	0.02%
2023/08/11	1	66.50	3	65.67	65.20	-2	6,171	-0.03%
2023/08/10	7	67.40	8	66.99	66.80	-1	6,139	-0.02%
2023/08/09	2	70.50	11	70.70	70.30	-9	6,052	-0.15%
2023/08/08	2	72.40	1	72.00	71.80	1	6,001	0.02%
2023/08/07	1	72.10	3	72.27	72.90	-2	5,999	-0.03%
2023/08/04	3	71.13	0	0.00	71.30	3	6,010	0.05%
2023/08/02	2	73.60	1	72.40	71.70	1	6,010	0.02%
2023/08/01	3	73.60	0	0.00	73.50	3	5,947	0.05%
2023/07/31	2	72.60	13	74.74	72.70	-11	5,894	-0.19%
2023/07/28	4	74.60	0	0.00	74.80	4	5,830	0.07%
2023/07/27	5	77.08	5	77.32	77.80	0	5,781	0.00%
2023/07/26	2	76.20	3	75.77	75.40	-1	5,704	-0.02%
2023/07/25	3	76.70	5	76.70	76.50	-2	5,677	-0.04%
2023/07/24	3	76.63	4	75.95	76.30	-1	5,619	-0.02%
2023/07/21	1	77.90	28	77.55	77.70	-27	5,525	-0.49%
2023/07/20	1	78.30	3	78.23	78.60	-2	5,494	-0.04%
2023/07/19	4	78.95	22.1	78.80	77.60	-18.1	5,426	-0.33%
2023/07/18	63	81.93	26	82.07	79.90	37	5,296	0.70%
2023/07/17	6	79.92	11	79.81	80.10	-5	4,748	-0.11%
2023/07/14	19	77.64	18	77.78	78.00	1	4,388	0.02%
2023/07/13	31.1	76.01	9	75.90	75.20	22.1	4,225	0.52%
2023/07/12	49	79.11	13	77.55	76.30	36	4,058	0.89%
2023/07/11	19	76.28	37	77.35	79.00	-18	3,399	-0.53%
2023/07/10	15	71.76	28	71.94	71.90	-13	2,663	-0.49%
2023/07/07	5	68.24	0	0.00	68.00	5	2,516	0.20%
2023/07/06	3	70.40	0	0.00	69.60	3	2,535	0.12%
2023/07/05	1	70.30	0	0.00	70.10	1	2,547	0.04%
2023/07/04	0	0.00	10	69.13	69.50	-10	2,554	-0.39%
2023/06/29	0	0.00	2	68.95	69.00	-2	2,671	-0.07%
2023/06/27	1	70.00	1	69.90	68.90	0	3,105	0.00%
2023/06/21	0	0.00	2	68.50	69.30	-2	3,102	-0.06%
2023/06/20	0	0.00	1	67.10	68.20	-1	3,213	-0.03%
2023/06/19	1	67.90	6	67.92	67.80	-5	3,365	-0.15%
2023/06/16	2	69.00	0	0.00	68.90	2	3,404	0.06%
2023/06/15	1	69.90	0	0.00	69.80	1	3,655	0.03%
2023/06/14	2	70.20	4	70.08	70.00	-2	3,677	-0.05%
2023/06/13	2	70.95	21	70.83	70.90	-19	3,720	-0.51%
2023/06/12	1	71.50	0	0.00	70.80	1	3,760	0.03%
2023/06/09	27	70.48	2	71.20	70.90	25	3,746	0.67%
2023/06/08	1	68.80	15	70.08	69.10	-14	3,751	-0.37%
2023/06/07	3	70.23	5	69.70	70.30	-2	3,866	-0.05%
2023/06/06	0	0.00	1	69.60	69.40	-1	3,969	-0.03%
2023/06/05	1	71.10	3	71.17	71.00	-2	4,284	-0.05%
2023/06/02	11	70.83	1	70.90	71.00	10	4,565	0.22%
2023/05/31	3	70.10	2	69.70	70.00	1	4,813	0.02%
2023/05/30	3	69.50	1	69.50	69.50	2	4,805	0.04%
2023/05/29	0	0.00	5	70.12	70.20	-5	4,800	-0.10%
2023/05/26	0	0.00	3	68.67	68.50	-3	4,761	-0.06%
2023/05/25	1	68.30	0	0.00	68.30	1	4,755	0.02%
2023/05/23	2	67.70	1	67.80	67.50	1	4,779	0.02%
2023/05/19	8	67.21	2	67.65	67.00	6	4,807	0.12%
2023/05/18	1	66.20	2	66.50	66.90	-1	4,852	-0.02%
2023/05/17	3	66.20	0	0.00	66.00	3	4,888	0.06%
2023/05/16	2	65.60	0	0.00	65.80	2	4,896	0.04%
2023/05/15	1	65.20	0	0.00	64.70	1	4,903	0.02%
2023/05/09	0	0.00	1.4	65.08	65.00	-1.4	5,044	-0.03%
2023/05/08	0	0.00	20	66.70	66.80	-20	5,100	-0.39%
2023/05/02	1	66.40	2	67.45	67.00	-1	5,540	-0.02%
2023/04/28	0.2	65.60	0	0.00	65.40	0.2	5,623	0.00%
2023/04/26	1	64.00	0	0.00	64.40	1	5,612	0.02%
2023/04/25	0	0.00	1	66.10	64.30	-1	5,597	-0.02%
2023/04/24	1	66.00	0	0.00	66.60	1	5,574	0.02%
2023/04/21	2	68.15	1	68.60	66.80	1	5,571	0.02%
2023/04/20	0	0.00	1	69.20	69.20	-1	5,542	-0.02%
2023/04/19	5	71.40	0	0.00	70.60	5	5,551	0.09%
2023/04/18	1	73.10	7	72.23	71.60	-6	5,527	-0.11%
2023/04/17	0.1	71.20	3	71.90	72.20	-3	5,455	-0.05%
2023/04/14	2	69.90	0	0.00	69.90	2	5,370	0.04%
2023/04/13	5	70.70	0	0.00	70.10	5	5,323	0.09%
2023/04/12	3.1	72.11	1	72.50	71.80	2.1	5,283	0.04%
2023/04/11	0.1	71.80	2	71.80	72.00	-1.9	5,249	-0.04%
2023/04/10	0	71.50	2	71.40	71.70	-2	5,239	-0.04%
2023/04/07	0	0.00	2	71.25	71.50	-2	5,213	-0.04%
2023/04/06	4	71.83	7	71.84	71.70	-3	5,181	-0.06%
2023/03/31	0	71.30	1	71.20	71.30	-1	5,147	-0.02%
2023/03/30	3	71.17	3	71.20	70.80	0	5,119	0.00%
2023/03/29	18	71.07	37	71.32	71.00	-19	5,091	-0.37%
2023/03/28	22	72.55	2	71.70	70.50	20	4,993	0.40%
2023/03/27	10	70.20	1	70.20	69.90	9	4,707	0.19%
2023/03/24	0	0.00	2	70.10	70.00	-2	4,711	-0.04%
2023/03/23	33	70.32	1.2	70.18	70.30	31.8	4,743	0.67%
2023/03/22	16.2	72.35	26	72.52	72.00	-9.8	4,658	-0.21%
2023/03/21	2	71.00	6	70.88	71.30	-4	4,563	-0.09%
2023/03/20	33	72.16	21	70.98	71.00	12	4,701	0.26%
2023/03/16	0	0.00	1	67.40	67.20	-1	4,405	-0.02%
2023/03/13	0	68.50	1	69.00	69.10	-1	4,451	-0.02%
2023/03/10	9	70.19	5	70.04	69.40	4	4,458	0.09%
2023/03/09	8	71.44	4	71.63	71.70	4	4,608	0.09%
2023/03/08	14	72.46	18	72.77	72.10	-4	4,625	-0.09%
2023/03/07	12	71.75	34	71.96	71.80	-22	4,341	-0.51%
2023/03/06	20	70.74	15	70.45	70.70	5	4,092	0.12%
2023/03/03	0	0.00	5	66.50	66.50	-5	3,800	-0.13%
2023/03/01	1	66.50	0	0.00	66.30	1	3,827	0.03%
2023/02/24	0	67.20	0	0.00	66.80	0	3,849	0.00%
2023/02/23	0	66.70	0	0.00	66.50	0	3,851	0.00%
2023/02/22	2	66.05	0	0.00	66.20	2	3,873	0.05%
2023/02/21	1	68.00	2	67.85	67.60	-1	3,879	-0.03%
2023/02/20	1	66.70	0	0.00	67.50	1	3,947	0.03%
2023/02/17	2	67.05	0	0.00	66.90	2	3,966	0.05%
2023/02/16	6	67.63	6	67.78	67.70	0	3,962	0.00%
2023/02/15	5	66.64	2	66.85	66.30	3	3,941	0.08%
2023/02/14	0	0.00	2	67.25	66.50	-2	3,907	-0.05%
2023/02/13	0	0.00	3	66.60	66.50	-3	3,927	-0.08%
2023/02/10	0	0.00	4	67.28	67.00	-4	3,946	-0.10%
2023/02/09	1	68.50	0	68.80	68.50	1	3,932	0.03%
2023/02/08	2	69.20	3	68.73	68.70	-1	3,918	-0.03%
2023/02/07	2	68.85	3	68.93	69.10	-1	3,901	-0.03%
2023/02/06	0	0.00	2	68.40	68.60	-2	3,895	-0.05%
2023/02/03	3	68.80	5	69.48	69.10	-2	3,846	-0.05%
2023/02/02	4	67.88	12	67.90	68.10	-8	3,694	-0.22%
2023/02/01	9	67.07	7	67.79	67.10	2	3,638	0.05%
2023/01/31	0	0.00	47	65.91	66.30	-47	3,600	-1.31%
2023/01/30	5	65.52	3	65.43	65.30	2	3,581	0.06%
2023/01/16	0	0.00	1	62.50	62.50	-1	3,522	-0.03%
2023/01/13	0	0.00	2	61.70	61.80	-2	3,544	-0.06%
2023/01/12	5	63.02	0	0.00	62.00	5	3,574	0.14%
2023/01/10	0	0.00	8	63.17	63.10	-8	3,637	-0.22%
2023/01/05	10	60.00	0	0.00	60.10	10	3,756	0.27%
2022/12/30	1	58.20	0	0.00	57.90	1	3,839	0.03%
2022/12/28	0	58.80	0	58.70	58.40	0	3,943	0.00%
2022/12/26	0	60.20	0	0.00	60.00	0	3,975	0.00%
2022/12/23	0	59.80	6	60.50	60.40	-6	4,039	-0.15%
2022/12/22	0	0.00	10	60.66	60.60	-10	4,080	-0.25%
2022/12/16	0	0.00	1	64.30	64.00	-1	4,209	-0.02%
2022/12/15	5	65.50	0	0.00	65.40	5	4,215	0.12%
2022/12/14	6	64.70	0	0.00	65.00	6	4,141	0.14%
2022/12/12	33	64.43	2	65.35	64.20	31	4,051	0.77%
2022/12/08	3	62.53	0	0.00	63.00	3	3,895	0.08%
2022/12/07	10	62.10	2	62.70	62.10	8	3,924	0.20%
2022/12/06	0	0.00	2	64.00	63.50	-2	3,934	-0.05%
2022/12/05	4	65.40	17	64.81	66.00	-13	3,979	-0.33%
2022/12/02	5	65.60	10	65.70	65.70	-5	4,065	-0.12%
2022/12/01	31	65.78	12	65.73	65.60	19	4,047	0.47%
2022/11/30	1	62.70	18	62.54	63.10	-17	3,926	-0.43%
2022/11/29	2	60.95	2	61.50	60.70	0	3,892	0.00%
2022/11/28	3	61.07	0	0.00	61.30	3	3,919	0.08%
2022/11/25	10	61.17	3.1	60.42	60.40	7	4,007	0.17%
2022/11/24	1	60.70	1	59.70	60.70	0	4,036	0.00%
2022/11/23	1	59.50	5	59.64	59.20	-4	4,057	-0.10%
2022/11/22	4	59.30	2.1	58.92	58.90	1.9	4,165	0.05%
2022/11/21	2.1	60.58	3.1	60.51	60.30	-1	4,361	-0.02%
2022/11/18	7.1	60.71	3	60.20	60.00	4.1	4,769	0.09%
2022/11/17	2	60.60	1	61.40	61.50	1	4,768	0.02%
2022/11/16	0	0.00	2	60.20	60.40	-2	4,782	-0.04%
2022/11/15	0	0.00	1	59.30	59.30	-1	4,748	-0.02%
2022/11/11	0	58.40	0	0.00	58.10	0	5,017	0.00%
2022/11/10	2	58.15	0	0.00	58.10	2	5,312	0.04%
2022/11/09	0	0.00	2	58.65	58.70	-2	5,539	-0.04%
2022/11/08	1	57.30	0	0.00	57.30	1	5,579	0.02%
2022/11/07	0	0.00	3	58.57	58.30	-3	5,601	-0.05%
2022/11/04	2	57.40	0	0.00	57.80	2	5,692	0.04%
2022/11/02	1	57.40	4	57.20	57.20	-3	5,835	-0.05%
2022/10/31	2	54.30	1	55.00	55.10	1	6,159	0.02%
2022/10/28	2	54.10	0	0.00	53.70	2	6,484	0.03%
2022/10/27	2	55.00	10	55.55	55.60	-8	6,538	-0.12%
2022/10/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2022/10/24	0	0.00	1	54.00	53.10	-1	6,523	-0.02%
2022/10/21	0	0.00	1	52.10	52.10	-1	6,565	-0.02%
2022/10/19	6	53.65	2	53.20	53.20	4	6,675	0.06%
2022/10/18	2	52.75	2	53.40	53.60	0	6,692	0.00%
2022/10/17	12	51.25	6	50.00	52.00	6	6,812	0.09%
2022/10/14	3	51.50	1	52.60	53.00	2	7,022	0.03%
2022/10/13	5	51.74	10	49.68	49.10	-5	7,058	-0.07%
2022/10/12	3	53.43	1	54.50	53.20	2	7,066	0.03%
2022/10/11	1	55.10	0	0.00	54.20	1	7,092	0.01%
2022/10/06	1	56.90	2	57.80	58.00	-1	7,179	-0.01%
2022/10/05	7	57.57	3	57.10	57.10	4	7,199	0.06%
2022/10/04	30	58.50	33	58.12	58.60	-3	7,171	-0.04%
2022/10/03	2	58.20	2	57.60	57.20	0	7,236	0.00%
2022/09/30	5	55.46	73	56.27	57.00	-68	7,381	-0.92%
2022/09/29	8	55.81	5	56.04	56.00	3	7,404	0.04%
2022/09/28	7	57.41	1	57.00	55.00	6	7,415	0.08%
2022/09/27	1	57.90	0	0.00	59.50	1	7,453	0.01%
2022/09/26	2	59.70	8	58.00	57.90	-6	7,571	-0.08%
2022/09/23	3	62.97	0	0.00	62.00	3	7,628	0.04%
2022/09/22	5	64.12	1	64.40	64.00	4	7,688	0.05%
2022/09/21	1	64.50	1	64.90	64.40	0	7,686	0.00%
2022/09/20	2	65.25	1	66.40	65.40	1	7,731	0.01%
2022/09/19	3	64.67	3	65.00	65.00	0	7,790	0.00%
2022/09/16	1	66.50	4	66.00	65.50	-3	7,829	-0.04%
2022/09/15	5	66.92	1	66.50	66.40	4	7,899	0.05%
2022/09/14	2	66.55	4	67.18	67.40	-2	7,925	-0.03%
2022/09/13	10	67.90	2	67.00	67.00	8	7,975	0.10%
2022/09/12	6	67.37	24	68.14	67.80	-18	8,102	-0.22%
2022/09/08	21	68.19	4	67.65	68.50	17	8,290	0.21%
2022/09/07	6	62.73	8	63.41	64.40	-2	8,456	-0.02%
2022/09/06	25	65.35	7	64.67	63.60	18	8,418	0.21%
2022/09/05	7	68.81	8	69.76	67.50	-1	8,364	-0.01%
2022/09/02	0	0.00	6	70.10	69.70	-6	8,340	-0.07%
2022/09/01	15	69.82	11	70.10	68.90	4	8,309	0.05%
2022/08/31	2	70.10	2	69.65	69.90	0	8,199	0.00%
2022/08/30	2	69.20	6	69.13	69.10	-4	8,195	-0.05%
2022/08/29	11	68.48	2	68.30	68.30	9	8,202	0.11%
2022/08/26	13	71.52	16	71.53	71.60	-3	8,191	-0.04%
2022/08/25	7	71.27	22	70.64	70.10	-15	8,089	-0.19%
2022/08/24	2	68.00	4	68.10	68.10	-2	7,866	-0.03%
2022/08/23	26	68.00	0	0.00	68.20	26	8,076	0.32%
2022/08/22	4	69.25	1	69.30	69.30	3	8,299	0.04%
2022/08/19	82	69.88	3	70.17	69.90	79	8,332	0.95%
2022/08/18	8	69.56	0	0.00	70.40	8	8,275	0.10%
2022/08/17	5	71.34	8	71.53	71.00	-3	8,186	-0.04%
2022/08/16	9	69.77	5	69.20	70.20	4	7,927	0.05%
2022/08/15	4	67.55	3	67.43	67.90	1	7,819	0.01%
2022/08/12	0	0.00	1	66.40	66.20	-1	7,855	-0.01%
2022/08/11	7	67.13	12	67.13	66.30	-5	7,936	-0.06%
2022/08/10	1	67.10	2	67.65	66.80	-1	8,128	-0.01%
2022/08/09	8	68.11	7	67.84	67.40	1	8,351	0.01%
2022/08/08	7	66.30	6	66.97	67.30	1	8,537	0.01%
2022/08/05	8	67.63	17	68.12	67.60	-9	8,520	-0.11%
2022/08/04	9	65.66	11	65.77	66.70	-2	8,413	-0.02%
2022/08/03	3	62.40	1	63.70	63.40	2	8,327	0.02%
2022/08/02	3	63.37	5	63.62	63.50	-2	8,470	-0.02%
2022/08/01	1	64.80	4	64.85	64.80	-3	8,563	-0.04%
2022/07/29	1	65.10	5	64.88	65.00	-4	8,652	-0.05%
2022/07/28	9	64.29	25	64.98	63.80	-16	8,937	-0.18%
2022/07/27	1	64.40	1	63.10	64.50	0	8,971	0.00%
2022/07/26	20	63.41	17	63.50	62.60	3	9,027	0.03%
2022/07/25	7	65.16	24	65.22	65.10	-17	9,039	-0.19%
2022/07/22	5	65.80	5	65.66	65.80	0	9,176	0.00%
2022/07/21	25	65.03	35	63.73	66.20	-10	9,223	-0.11%
2022/07/20	6	62.53	8	62.41	62.40	-2	9,154	-0.02%
2022/07/19	4	60.80	1.2	60.78	60.90	2.8	9,272	0.03%
2022/07/18	16.2	59.38	15	59.75	59.80	1.2	9,442	0.01%
2022/07/15	9	58.34	0	0.00	59.00	9	9,747	0.09%
2022/07/14	15	57.25	6	56.88	58.30	9	10,055	0.09%
2022/07/13	4	56.60	3	56.03	55.80	1	10,347	0.01%
2022/07/12	31	55.92	8	55.55	54.80	23	10,689	0.22%
2022/07/11	11	58.22	4	58.53	58.10	7	10,957	0.06%
2022/07/08	34	58.29	42	57.44	58.00	-8	11,017	-0.07%
2022/07/07	13	55.02	5	54.70	55.80	8	10,898	0.07%
2022/07/06	17	55.28	12	56.67	53.90	5	10,894	0.05%
2022/07/05	14	56.22	6	56.27	56.50	8	10,938	0.07%
2022/07/04	10	57.86	2	57.95	56.90	8	10,930	0.07%
2022/07/01	11	61.62	30.4	60.43	57.90	-19.4	11,029	-0.18%
2022/06/30	23	65.28	10	63.33	63.00	13	11,036	0.12%
2022/06/29	1	67.30	1	67.60	67.60	0	11,191	0.00%
2022/06/28	10	68.13	0	0.00	68.00	10	11,908	0.08%
2022/06/27	9	69.43	16	69.54	70.00	-7	13,329	-0.05%
2022/06/24	2	66.95	18	67.84	67.00	-16	13,453	-0.12%
2022/06/23	41	66.19	36	66.59	66.30	5	13,603	0.04%
2022/06/22	30	67.60	17	66.68	66.60	13	13,864	0.09%
2022/06/21	6	67.07	29	68.90	69.40	-23	14,058	-0.16%
2022/06/20	36	67.92	15	66.10	66.10	21	14,344	0.15%
2022/06/17	13	68.75	9	68.79	69.10	4	14,401	0.03%
2022/06/16	40	75.54	31	72.62	71.60	9	14,233	0.06%
2022/06/15	2	78.85	3	78.97	79.00	-1	14,183	-0.01%
2022/06/14	8	78.05	6	78.80	78.90	2	14,341	0.01%
2022/06/10	3	80.30	2	80.80	81.80	1	14,409	0.01%
2022/06/09	2	80.90	61	81.01	81.50	-59	14,480	-0.41%
2022/06/08	3	81.07	25	80.72	80.80	-22	14,506	-0.15%
2022/06/07	1	81.50	22	81.63	81.50	-21	14,549	-0.14%
2022/06/06	20	81.71	5	81.36	81.40	15	14,548	0.10%
2022/06/02	13	83.55	146	83.48	83.10	-133	14,535	-0.92%	大賣/鉅額交易
2022/06/01	7	84.81	10	85.06	84.00	-3	14,505	-0.02%
2022/05/31	9	84.26	2	84.50	83.80	7	14,345	0.05%
2022/05/30	13	83.39	24	83.49	84.50	-11	14,193	-0.08%
2022/05/27	24	80.14	5	81.00	80.20	19	13,953	0.14%
2022/05/26	5	79.34	6	80.57	78.90	-1	13,935	-0.01%
2022/05/25	3	78.47	11	79.87	80.20	-8	13,923	-0.06%
2022/05/24	3	79.90	3	79.10	78.70	0	13,997	0.00%
2022/05/23	7	81.41	8	81.83	81.20	-1	14,026	-0.01%
2022/05/20	8.1	81.04	0	0.00	81.20	8.1	14,123	0.06%
2022/05/19	19.1	78.85	27	79.30	81.20	-7.9	14,577	-0.05%
2022/05/18	75	81.81	13	81.49	81.20	62	14,594	0.42%
2022/05/17	21	80.70	53	80.77	82.40	-32	14,434	-0.22%
2022/05/16	85	79.56	21	80.38	78.40	64	14,348	0.45%
2022/05/13	8	77.48	2	76.60	77.20	6	14,440	0.04%
2022/05/12	9	76.61	23	76.36	75.50	-14	14,713	-0.10%
2022/05/11	18.1	77.16	17	77.44	77.10	1.1	15,081	0.01%
2022/05/10	17	74.58	8	75.33	75.50	9	14,961	0.06%
2022/05/09	12	78.89	14	78.04	77.10	-2	15,062	-0.01%
2022/05/06	5	80.70	5	80.32	81.20	0	15,546	0.00%
2022/05/05	39	80.81	16	81.58	81.40	23	15,572	0.15%
2022/05/04	42	78.80	6	79.05	78.60	36	15,326	0.23%
2022/05/03	9	76.96	18	77.76	77.90	-9	15,547	-0.06%
2022/04/29	10	77.56	4	76.10	76.10	6	15,578	0.04%
2022/04/28	24	74.51	6	75.67	76.00	18	15,557	0.12%
2022/04/27	4	72.28	7	74.47	76.10	-3	15,466	-0.02%
2022/04/26	26	78.13	12	77.28	77.00	14	15,339	0.09%
2022/04/25	11.1	79.17	4	79.12	78.70	7.1	15,252	0.05%
2022/04/22	7	83.50	10.4	83.29	82.80	-3.4	15,120	-0.02%
2022/04/21	25.4	83.30	33	83.72	84.60	-7.6	14,983	-0.05%
2022/04/20	20	80.70	14	80.74	80.80	6	14,855	0.04%
2022/04/19	57	81.90	20	81.34	80.60	37	14,623	0.25%
2022/04/18	90	82.40	22	82.56	82.00	68	14,444	0.47%
2022/04/15	20.2	86.91	14.5	85.70	85.00	5.7	14,235	0.04%
2022/04/14	16	92.58	7	91.29	90.80	9	14,260	0.06%
2022/04/13	11	94.18	4	93.95	93.80	7	14,192	0.05%
2022/04/12	21	94.86	15	93.53	93.30	6	14,352	0.04%
2022/04/11	6.2	95.95	4	95.43	95.00	2.2	14,407	0.02%
2022/04/08	23	98.12	6	98.78	98.10	17	14,392	0.12%
2022/04/07	23	100.06	17.5	100.61	98.00	5.5	14,346	0.04%
2022/04/06	9	100.51	5	101.60	101.50	4	14,168	0.03%
2022/04/01	10	99.63	6	99.80	100.50	4	14,162	0.03%
2022/03/31	47	104.88	40	103.73	102.00	7	13,986	0.05%
2022/03/30	62	105.64	66	107.07	105.00	-4	13,567	-0.03%
2022/03/29	6	99.18	6	100.05	98.80	0	12,340	0.00%
2022/03/28	8.1	98.34	3	98.80	98.40	5.1	12,524	0.04%
2022/03/25	8	100.18	16	99.98	99.90	-8	12,582	-0.06%
2022/03/24	20	97.80	10	97.69	97.80	10	12,322	0.08%
2022/03/23	19	100.34	118	99.32	99.60	-99	12,188	-0.81%	大賣/
2022/03/22	8	102.06	3	102.50	102.50	5	12,003	0.04%
2022/03/21	9	105.44	8	104.88	105.00	1	11,884	0.01%
2022/03/18	9	102.72	26	104.29	105.00	-17	11,866	-0.14%
2022/03/17	7	100.29	3	100.68	102.00	4	11,702	0.03%
2022/03/16	3	96.43	7	96.20	96.30	-4	11,705	-0.03%
2022/03/15	10.2	97.82	3	99.30	95.00	7.2	11,863	0.06%
2022/03/14	5	102.30	5	102.50	102.00	0	11,960	0.00%
2022/03/11	3	99.27	5	100.46	101.00	-2	12,395	-0.02%
2022/03/10	4	101.13	15	100.65	99.50	-11	12,755	-0.09%
2022/03/09	3	96.03	2	96.70	97.70	1	13,630	0.01%
2022/03/08	10	95.13	22.3	94.87	93.70	-12.3	13,895	-0.09%
2022/03/07	9.2	98.51	4	98.70	97.30	5.2	14,153	0.04%
2022/03/04	23	101.00	21	101.79	101.50	2	14,469	0.01%
2022/03/03	8	103.50	9	103.17	103.00	-1	14,750	-0.01%
2022/03/02	20	102.10	21	102.10	103.50	-1	14,986	-0.01%
2022/03/01	15	102.97	18	102.94	103.50	-3	15,294	-0.02%
2022/02/25	7	100.14	9.1	101.28	100.50	-2.1	15,771	-0.01%
2022/02/24	15.2	100.76	16	101.21	99.40	-0.8	16,240	0.00%
2022/02/23	18	102.97	18	103.14	104.00	0	16,640	0.00%
2022/02/22	10	102.85	7	103.57	102.50	3	17,811	0.02%
2022/02/21	19.1	108.69	18.1	110.49	106.00	1	18,081	0.01%
2022/02/18	10	107.45	18	108.33	109.00	-8	17,897	-0.04%
2022/02/17	5	106.90	8	107.00	107.00	-3	18,019	-0.02%
2022/02/16	18	107.14	19	107.50	107.00	-1	18,175	-0.01%
2022/02/15	20	106.68	18	106.83	105.00	2	18,300	0.01%
2022/02/14	26	106.35	30	105.83	106.00	-4	18,441	-0.02%
2022/02/11	66	105.60	30.1	105.02	105.00	36	18,444	0.20%
2022/02/10	19	102.61	7	102.07	103.00	12	18,668	0.06%
2022/02/09	7	103.00	7	103.71	103.00	0	19,384	0.00%
2022/02/08	12.3	100.49	57.1	100.17	102.00	-44.8	19,523	-0.23%
2022/02/07	8	93.05	7	93.49	95.00	1	19,910	0.01%
2022/01/26	4	90.13	7	90.66	90.50	-3	20,923	-0.01%
2022/01/25	16.1	91.31	10	92.45	89.50	6.1	22,423	0.03%
2022/01/24	9	86.08	7	88.56	91.30	2	22,697	0.01%
2022/01/21	4	89.75	8	89.13	88.70	-4	23,536	-0.02%
2022/01/20	7	89.70	10	89.95	90.30	-3	24,081	-0.01%
2022/01/19	9	90.90	3	90.20	90.40	6	24,609	0.02%
2022/01/18	12	92.42	7	92.57	92.40	5	25,087	0.02%
2022/01/17	2	90.30	3	91.00	92.00	-1	25,652	0.00%
2022/01/14	23	88.80	6	89.18	89.30	17	26,174	0.06%
2022/01/13	14	90.92	5	90.56	90.60	9	27,169	0.03%
2022/01/12	6	93.13	5	92.74	92.70	1	27,947	0.00%
2022/01/11	31.1	95.53	22	96.20	93.70	9.1	28,558	0.03%
2022/01/10	3.1	94.77	3	97.63	98.60	0.1	28,664	0.00%
2022/01/07	18.1	96.85	9	95.07	95.00	9.1	28,617	0.03%
2022/01/06	11	100.05	14	101.00	100.50	-3	28,343	-0.01%
2022/01/05	20	100.43	11	100.59	102.00	9	28,453	0.03%
2022/01/04	9	104.00	4	105.00	104.00	5	28,502	0.02%
2022/01/03	2	105.25	3	106.50	105.50	-1	28,716	0.00%
2021/12/30	2	106.50	13	107.00	107.00	-11	28,796	-0.04%
2021/12/29	2	107.00	1	107.50	107.00	1	28,910	0.00%
2021/12/28	4	109.13	4	108.00	108.00	0	29,134	0.00%
2021/12/27	0	0.00	1	109.00	109.00	-1	29,185	0.00%
2021/12/24	11	109.77	10	109.95	107.50	1	29,287	0.00%
2021/12/23	12.1	110.67	12	110.67	111.50	0.1	29,125	0.00%
2021/12/22	25	109.36	15	110.33	108.00	10	29,022	0.03%
2021/12/21	18	108.78	16	108.56	108.00	2	28,709	0.01%
2021/12/20	5	104.00	8	105.81	105.00	-3	28,555	-0.01%
2021/12/17	6	104.83	1	104.50	104.50	5	28,800	0.02%
2021/12/16	15	106.83	10	108.25	109.00	5	28,899	0.02%
2021/12/15	1	104.50	9	105.11	106.00	-8	28,763	-0.03%
2021/12/14	13	103.08	11	102.82	102.50	2	28,719	0.01%
2021/12/13	6	105.17	16	106.25	106.00	-10	28,701	-0.03%
2021/12/10	12	105.75	2	105.50	105.00	10	28,726	0.03%
2021/12/09	47	110.77	41	110.23	109.00	6	28,660	0.02%
2021/12/08	10.1	112.05	23	111.70	112.00	-12.9	28,764	-0.04%
2021/12/07	28.1	111.59	26	113.50	110.00	2.1	28,852	0.01%
2021/12/06	17	111.88	35	112.36	113.00	-18	28,486	-0.06%
2021/12/03	51.1	112.66	57	113.34	111.50	-5.9	28,344	-0.02%
2021/12/02	25	110.26	14	110.04	107.00	11	27,818	0.04%
2021/12/01	11	111.45	10	110.55	110.50	1	27,901	0.00%
2021/11/30	23	108.15	26	108.10	110.50	-3	28,112	-0.01%
2021/11/29	11	103.86	10	105.35	106.00	1	28,267	0.00%
2021/11/26	41	106.07	35	104.76	103.50	6	28,113	0.02%
2021/11/25	47	110.48	46	109.23	108.00	1	27,981	0.00%
2021/11/24	40	109.18	34	110.16	112.00	6	27,809	0.02%
2021/11/23	20.1	110.03	22	108.23	106.00	-1.9	27,568	-0.01%
2021/11/22	27.5	109.82	31	110.76	108.50	-3.5	27,561	-0.01%
2021/11/19	51.5	111.69	190	112.18	111.50	-138.5	27,864	-0.50%	大賣/鉅額交易
2021/11/18	35	104.74	98	105.33	106.00	-63	27,212	-0.23%
2021/11/17	51	101.84	46.2	102.12	102.00	4.8	27,315	0.02%
2021/11/16	31	100.09	23.3	100.40	98.20	7.7	27,667	0.03%
2021/11/15	22	100.30	27.1	100.54	100.50	-5.1	28,029	-0.02%
2021/11/12	11	103.45	6.3	102.55	100.50	4.7	28,240	0.02%
2021/11/11	34.3	99.82	27.1	100.66	101.00	7.3	28,331	0.03%
2021/11/10	12.1	96.82	18.5	97.24	97.90	-6.4	28,092	-0.02%
2021/11/09	31.6	98.59	24	98.46	98.00	7.6	27,946	0.03%
2021/11/08	90.2	101.44	16	102.82	99.20	74.2	27,499	0.27%
2021/11/05	11	108.64	19	110.63	110.00	-8	26,953	-0.03%
2021/11/04	46.1	112.32	75	112.81	110.00	-29	26,808	-0.11%
2021/11/03	108.1	108.73	869.5	110.64	108.00	-761.4	26,125	-2.91%	大買/大賣/鉅額交易
2021/11/02	53	117.43	2,260.2	121.08	111.50	-2,207.2	25,206	-8.76%	大賣/鉅額交易
2021/11/01	3,061	123.45	66.1	121.02	123.50	2,994.9	23,823	12.57%	大買/鉅額交易
2021/10/29	105.1	112.82	43	112.73	112.50	62.1	23,484	0.26%	大買/
2021/10/28	33.2	108.40	68	108.30	107.50	-34.9	22,973	-0.15%
2021/10/27	90.1	107.73	70	107.55	107.00	20.1	22,734	0.09%
2021/10/26	153	107.83	63.1	107.29	101.50	89.9	22,334	0.40%	大買/
2021/10/25	55	105.05	40.5	105.48	105.50	14.5	22,136	0.07%
2021/10/22	38	102.29	30	102.75	101.50	8	22,045	0.04%
2021/10/21	81	102.28	38.6	101.96	100.50	42.4	22,333	0.19%
2021/10/20	24.6	97.62	31	97.66	96.80	-6.4	22,038	-0.03%
2021/10/19	26.2	98.57	46.1	99.96	101.50	-19.9	22,139	-0.09%
2021/10/18	28	93.12	10	93.61	92.60	18	21,900	0.08%
2021/10/15	3	92.10	3	92.13	91.40	0	22,556	0.00%
2021/10/14	2	88.50	3	89.60	89.00	-1	23,483	0.00%
2021/10/13	13	89.08	8	87.48	87.40	5	23,748	0.02%
2021/10/12	4	94.83	5	94.32	93.30	-1	24,108	0.00%
2021/10/08	7	92.23	9.2	93.30	94.00	-2.2	24,790	-0.01%
2021/10/07	2	89.00	5.1	89.51	89.50	-3.1	25,392	-0.01%
2021/10/06	15	87.21	10	87.33	86.20	5	25,823	0.02%
2021/10/05	4	82.73	5	84.14	86.50	-1	26,290	0.00%
2021/10/04	2	82.10	3	83.00	81.10	-1	26,522	0.00%
2021/10/01	12	85.33	18	84.94	84.10	-6	26,890	-0.02%
2021/09/30	1	89.30	2	90.25	89.30	-1	27,668	0.00%
2021/09/29	3.2	88.57	1	90.60	87.70	2.2	28,122	0.01%
2021/09/27	0	0.00	1	95.80	94.60	-1	29,581	0.00%
2021/09/24	33	96.02	28.1	95.94	95.00	4.9	30,007	0.02%
2021/09/23	3	94.07	5.1	95.19	95.40	-2.1	30,217	-0.01%
2021/09/22	0	0.00	1	90.00	90.20	-1	30,320	0.00%
2021/09/17	2	91.50	1	91.30	92.30	1	31,093	0.00%
2021/09/16	3	90.77	1.3	90.40	90.40	1.7	31,844	0.01%
2021/09/15	2	91.60	3	91.67	92.30	-1	32,181	0.00%
2021/09/14	5	92.22	18	91.95	91.70	-13	32,862	-0.04%
2021/09/13	12.4	95.49	8	94.40	92.30	4.4	33,164	0.01%
2021/09/10	6	92.10	11	92.55	94.90	-5	33,443	-0.01%
2021/09/09	12	90.81	14	91.30	93.90	-2	34,291	-0.01%
2021/09/08	28	91.73	20	91.63	90.50	8	35,196	0.02%
2021/09/07	19	93.12	26	92.52	94.30	-7	35,488	-0.02%
2021/09/06	24	97.43	17	98.02	94.50	7	35,198	0.02%
2021/09/03	79.1	97.25	53	97.77	98.50	26.1	34,882	0.07%
2021/09/02	25	102.60	4	101.00	100.50	21	34,527	0.06%
2021/09/01	1	110.00	5	109.40	111.00	-4	34,572	-0.01%
2021/08/31	2	107.50	3	108.00	108.50	-1	34,495	0.00%
2021/08/30	10	109.20	13	109.15	110.00	-3	34,408	-0.01%
2021/08/27	10	108.00	4	107.88	106.50	6	34,340	0.02%
2021/08/26	26	113.58	59	113.96	111.50	-33	34,147	-0.10%
2021/08/25	63.1	113.16	45	114.73	113.00	18.1	34,077	0.05%
2021/08/24	10.1	108.56	18	110.81	107.50	-7.9	33,308	-0.02%
2021/08/23	18	107.33	30	107.65	106.00	-12	32,775	-0.04%
2021/08/20	37	104.43	19	104.05	105.00	18	32,351	0.06%
2021/08/19	11	99.99	17	101.17	99.00	-6	31,672	-0.02%
2021/08/18	16	97.14	14.7	96.85	100.00	1.3	31,083	0.00%
2021/08/17	7	94.99	6	95.60	91.00	1	30,700	0.00%
2021/08/16	2	97.00	3	99.15	98.90	-1	30,369	0.00%
2021/08/13	22	100.69	4	100.20	97.00	18	30,232	0.06%
2021/08/12	20	100.98	33	101.09	103.00	-13	30,107	-0.04%
2021/08/11	7.2	99.29	5	98.32	97.60	2.2	29,975	0.01%
2021/08/10	7	99.97	18	100.64	101.00	-11	29,776	-0.04%
2021/08/09	11	103.95	15.1	102.47	100.50	-4.1	29,579	-0.01%
2021/08/06	21	105.76	12	106.25	108.50	9	29,399	0.03%
2021/08/05	10	108.60	5.3	108.69	108.50	4.7	29,282	0.02%
2021/08/04	24.1	115.54	40	114.76	113.00	-16	29,279	-0.05%
2021/08/03	37	114.04	51	113.27	113.50	-14	29,284	-0.05%
2021/08/02	40.4	109.60	19.1	109.35	111.50	21.3	28,915	0.07%
2021/07/30	5.1	105.60	4	104.50	102.50	1.1	28,598	0.00%
2021/07/29	16	105.41	11	106.73	107.00	5	28,473	0.02%
2021/07/28	22	105.61	20	105.68	104.50	2	28,180	0.01%
2021/07/27	51	119.29	38	116.70	114.50	13	27,765	0.05%
2021/07/26	51	115.74	38	116.68	115.50	13	27,020	0.05%
2021/07/23	62	114.46	49	113.65	110.00	13	26,312	0.05%
2021/07/22	1	112.50	18	111.75	113.50	-17	25,352	-0.07%
2021/07/21	40	107.68	26	105.02	103.50	14	25,114	0.06%
2021/07/20	54.1	107.44	77.2	106.41	108.50	-23.1	24,422	-0.09%
2021/07/19	39	101.99	90.4	102.92	100.00	-51.4	23,783	-0.22%
2021/07/16	103.3	102.01	44.2	101.20	102.50	59.1	24,120	0.25%	大買/
2021/07/15	42.3	96.53	44.2	98.30	100.00	-2	24,054	-0.01%
2021/07/14	61.4	105.50	38.5	101.21	98.10	22.9	23,919	0.10%
2021/07/13	41.1	112.19	43.9	112.78	109.00	-2.8	23,126	-0.01%
2021/07/12	4.1	102.68	30	102.82	105.50	-25.9	22,646	-0.11%
2021/07/09	38	96.27	34.2	96.78	96.00	3.8	22,042	0.02%
2021/07/08	74.2	95.21	91	94.62	94.80	-16.8	21,711	-0.08%
2021/07/07	67	96.29	67.8	96.63	93.60	-0.8	21,344	0.00%
2021/07/06	20.6	92.21	24.2	93.01	92.60	-3.6	20,611	-0.02%
2021/07/05	173.3	93.97	184.3	93.64	90.50	-11	20,264	-0.05%	大買/大賣/
2021/07/02	36	84.99	40	84.72	87.60	-4	19,651	-0.02%
2021/07/01	37.3	82.66	16.1	81.99	79.70	21.2	19,370	0.11%
2021/06/30	19.1	83.66	37	84.44	86.20	-17.9	19,562	-0.09%
2021/06/29	19	79.41	19.2	79.89	78.70	-0.2	19,614	0.00%
2021/06/28	53.1	81.42	47	81.13	79.60	6.1	19,407	0.03%
2021/06/25	50	79.64	46	80.44	81.80	4	18,838	0.02%
2021/06/24	47	74.61	76.3	74.61	74.40	-29.3	18,163	-0.16%
2021/06/23	63.2	73.23	71	73.37	74.50	-7.8	17,792	-0.04%
2021/06/22	18	68.74	24	69.03	69.90	-6	17,070	-0.04%
2021/06/21	28	68.98	19.1	67.30	66.20	8.9	16,679	0.05%
2021/06/18	54	68.01	82	68.45	68.90	-28	16,156	-0.17%
2021/06/17	48.4	63.67	73.3	63.84	65.20	-24.9	15,070	-0.17%
2021/06/16	70	60.64	143	60.75	61.00	-73	14,076	-0.52%	大賣/
2021/06/15	15	57.55	9	57.84	57.80	6	13,617	0.04%
2021/06/11	5	56.34	2	56.35	56.50	3	13,585	0.02%
2021/06/10	19	56.92	9	56.56	57.00	10	13,668	0.07%
2021/06/09	37.2	57.04	39	56.73	56.50	-1.8	13,562	-0.01%
2021/06/08	3	54.13	7	54.64	54.80	-4	13,053	-0.03%
2021/06/07	11	52.91	20	53.06	53.40	-9	13,119	-0.07%
2021/06/04	2	52.75	52	53.59	54.00	-50	13,221	-0.38%
2021/06/03	1	53.40	8	53.35	53.50	-7	13,225	-0.05%
2021/06/02	81	55.37	85	54.30	52.90	-4	13,253	-0.03%
2021/06/01	5	51.74	8	52.36	52.00	-3	12,855	-0.02%
2021/05/31	7	50.94	0	0.00	51.20	7	12,919	0.05%
2021/05/28	25	50.46	9	50.07	50.60	16	13,004	0.12%
2021/05/27	8	48.42	0.3	48.47	48.35	7.7	13,181	0.06%
2021/05/26	0	0.00	8	48.19	48.40	-8	13,217	-0.06%
2021/05/25	3.1	47.60	62	48.44	47.85	-58.9	13,317	-0.44%
2021/05/24	9	46.07	3	45.73	46.25	6	13,390	0.04%
2021/05/21	0	0.00	13	45.66	46.15	-13	13,538	-0.10%
2021/05/20	11	44.64	8	44.37	43.85	3	13,616	0.02%
2021/05/19	5	44.15	13	45.40	45.60	-8	13,604	-0.06%
2021/05/18	1.2	42.75	22	42.83	43.55	-20.8	13,512	-0.15%
2021/05/17	12	41.69	0	0.00	39.60	12	13,515	0.09%
2021/05/14	70	45.11	58.9	45.54	43.95	11.1	13,471	0.08%
2021/05/13	28	43.74	7	43.34	44.00	21	13,381	0.16%
2021/05/12	38	44.20	7	44.31	43.50	31	13,348	0.23%
2021/05/11	62	47.73	5	47.45	46.60	57	13,217	0.43%
2021/05/10	17	51.68	13	51.90	51.10	4	13,093	0.03%
2021/05/07	1	51.90	1	53.40	53.60	0	13,597	0.00%
2021/05/06	6	50.65	3	51.27	50.70	3	13,602	0.02%
2021/05/05	30	51.56	1	51.90	50.90	29	13,569	0.21%
2021/05/04	27	53.23	22	52.85	52.40	5	13,623	0.04%
2021/05/03	31	56.93	79	57.03	55.50	-48	13,697	-0.35%
2021/04/29	20	59.57	21	59.23	59.00	-1	13,737	-0.01%
2021/04/28	13	60.57	63	60.92	60.50	-50	13,804	-0.36%
2021/04/27	102	61.56	119	61.76	60.20	-17	13,935	-0.12%	大買/大賣/
2021/04/26	126	62.51	42	62.55	62.70	84	13,805	0.61%	大買/
2021/04/23	66	62.28	66.9	63.18	62.40	-0.9	13,876	-0.01%
2021/04/22	100	63.06	103	63.07	60.50	-3	13,695	-0.02%	大賣/
2021/04/21	35	60.60	107	60.79	61.70	-72	13,209	-0.55%	大賣/
2021/04/20	120	60.15	144	59.90	59.50	-24	12,870	-0.19%	大買/大賣/
2021/04/19	10	55.95	24	56.43	56.70	-14	12,514	-0.11%
2021/04/16	15	54.97	0	0.00	56.00	15	12,781	0.12%
2021/04/15	2	55.20	7	55.46	55.40	-5	12,871	-0.04%
2021/04/14	23	55.61	16	55.50	55.40	7	12,979	0.05%
2021/04/13	35	56.82	15	57.73	55.80	20	13,158	0.15%
2021/04/12	35	57.33	26	57.37	57.10	9	13,235	0.07%
2021/04/09	75	59.20	34	58.72	58.60	41	13,439	0.31%
2021/04/08	24	60.37	32	60.79	60.70	-8	14,110	-0.06%
2021/04/07	43	59.30	51.8	59.01	59.60	-8.8	14,202	-0.06%
2021/04/06	77	57.56	54	58.17	59.60	23	14,068	0.16%
2021/04/01	15	55.55	69	55.56	54.50	-54	13,793	-0.39%
2021/03/31	6	53.73	6	53.50	53.50	0	14,143	0.00%
2021/03/30	34	54.14	30	54.33	54.00	4	15,208	0.03%
2021/03/29	21	54.23	83	54.35	54.60	-62	16,146	-0.38%
2021/03/26	8	52.88	17	53.09	53.70	-9	16,282	-0.06%
2021/03/25	12	52.28	12	52.03	52.20	0	16,368	0.00%
2021/03/24	2	53.55	2	53.50	53.70	0	16,465	0.00%
2021/03/23	17	53.85	23	53.57	53.00	-6	16,589	-0.04%
2021/03/22	47	54.61	64	54.89	54.40	-17	16,726	-0.10%
2021/03/19	19	54.29	46	54.71	54.60	-27	16,967	-0.16%
2021/03/18	82	54.59	42	55.07	54.20	40	17,189	0.23%
2021/03/17	26	54.22	22	54.45	54.20	4	17,384	0.02%
2021/03/16	33	54.17	16	53.89	53.80	17	17,675	0.10%
2021/03/15	40	53.57	74	53.80	54.10	-34	18,108	-0.19%
2021/03/12	11	53.03	13	52.95	53.10	-2	18,159	-0.01%
2021/03/11	22	52.12	27	51.81	52.90	-5	18,251	-0.03%
2021/03/10	43	51.24	35	51.36	51.40	8	18,268	0.04%
2021/03/09	45	48.64	27	48.73	48.70	18	18,249	0.10%
2021/03/08	27	50.29	56.5	50.68	49.65	-29.5	18,577	-0.16%
2021/03/05	36.1	51.51	14	51.89	51.30	22.1	18,928	0.12%
2021/03/04	26	52.73	12.1	52.52	51.60	14	19,241	0.07%
2021/03/03	89	53.47	82	53.43	54.10	7	19,614	0.04%
2021/03/02	49	55.34	22	55.96	53.90	27	19,881	0.14%
2021/02/26	5.1	54.39	12	54.35	54.00	-6.9	20,047	-0.03%
2021/02/25	12.1	54.76	30	55.07	54.60	-18	21,355	-0.08%
2021/02/24	19.3	55.21	19	55.03	55.00	0.3	22,443	0.00%
2021/02/23	22	54.50	17	55.29	55.00	5	22,545	0.02%
2021/02/22	52	54.77	51	54.87	54.40	1	22,470	0.00%
2021/02/19	17	52.38	33	52.75	53.10	-16	22,464	-0.07%
2021/02/18	6	52.12	5	52.30	52.40	1	22,985	0.00%
2021/02/17	7	51.30	23	51.18	51.80	-16	23,384	-0.07%
2021/02/05	18	48.99	0	0.00	48.90	18	23,516	0.08%
2021/02/04	3	49.50	2	49.60	49.35	1	24,050	0.00%
2021/02/03	4	50.90	10	50.75	50.60	-6	24,582	-0.02%
2021/02/02	11	50.15	2	50.10	50.00	9	24,837	0.04%
2021/02/01	34	49.10	31	49.24	49.00	3	24,991	0.01%
2021/01/29	96	52.66	67	53.25	50.50	29	24,939	0.12%
2021/01/28	11	50.98	1	51.10	51.20	10	24,472	0.04%
2021/01/27	17	52.15	4	52.43	52.50	13	24,442	0.05%
2021/01/26	13	52.98	7	52.21	52.00	6	24,460	0.02%
2021/01/25	26	54.09	15	53.75	53.30	11	24,404	0.05%
2021/01/22	6	50.78	5	51.62	51.60	1	24,222	0.00%
2021/01/21	32	51.46	4	52.55	51.00	28	24,138	0.12%
2021/01/20	49	51.72	23	52.60	51.70	26	24,060	0.11%
2021/01/19	20	54.79	0	0.00	54.80	20	23,846	0.08%
2021/01/18	18	55.67	10	55.62	55.50	8	23,821	0.03%
2021/01/15	8	53.60	10	54.30	54.00	-2	23,598	-0.01%
2021/01/14	9	54.07	5	53.86	53.90	4	23,431	0.02%
2021/01/13	6	55.12	46	55.14	55.30	-40	23,327	-0.17%
2021/01/12	118	57.08	13	55.53	55.30	105	23,246	0.45%	大買/鉅額交易
2021/01/11	13	56.06	111	54.37	56.50	-98	22,867	-0.43%	大賣/
2021/01/08	106	54.09	26.8	53.11	53.50	79.2	22,833	0.35%	大買/
2021/01/07	3	53.63	4	53.13	53.20	-1	23,230	0.00%
2021/01/06	39	55.19	111	52.43	53.00	-72	23,313	-0.31%	大賣/
2021/01/05	10	53.89	6	54.57	54.70	4	23,142	0.02%
2021/01/04	90	54.85	21	55.14	54.70	69	23,109	0.30%
2020/12/31	38	54.14	78.8	54.64	54.10	-40.8	23,051	-0.18%
2020/12/30	44	52.42	28	52.09	51.80	16	22,367	0.07%
2020/12/29	28	51.71	6	52.05	52.80	22	22,044	0.10%
2020/12/28	43	51.65	80	51.91	51.60	-37	21,821	-0.17%
2020/12/25	53	51.66	71	52.34	51.00	-18	21,429	-0.08%
2020/12/24	114	48.65	30	50.05	50.60	84	20,612	0.41%	大買/
2020/12/23	57	46.94	73	46.87	46.90	-16	19,511	-0.08%
2020/12/22	44	45.01	13	45.65	43.60	31	18,595	0.17%
2020/12/21	4	43.71	6	44.28	44.60	-2	18,505	-0.01%
2020/12/18	2	44.43	99	44.58	44.00	-97	18,713	-0.52%
2020/12/17	3	44.65	6	44.88	45.25	-3	18,690	-0.02%
2020/12/16	7	43.89	28	44.71	44.75	-21	18,660	-0.11%
2020/12/15	33	43.70	6	42.77	42.70	27	18,800	0.14%
2020/12/14	95	45.62	39	45.86	45.10	56	19,025	0.29%
2020/12/11	30	44.39	78	44.65	44.10	-48	18,840	-0.25%
2020/12/10	12	46.12	23.4	46.40	45.80	-11.4	18,653	-0.06%
2020/12/09	32	45.84	209	46.10	45.95	-177	18,353	-0.96%	大賣/鉅額交易
2020/12/08	36	44.75	66	44.85	44.95	-30	17,978	-0.17%
2020/12/07	42	44.82	45.5	44.55	44.30	-3.5	17,988	-0.02%
2020/12/04	30	44.42	6	44.40	44.30	24	17,926	0.13%
2020/12/03	24	44.91	22	44.47	44.35	2	17,860	0.01%
2020/12/02	63	45.78	55	45.41	44.70	8	17,857	0.04%
2020/12/01	75	44.49	167.5	45.11	45.80	-92.5	17,637	-0.52%	大賣/
2020/11/30	37	44.74	52	44.90	44.60	-15	17,461	-0.09%
2020/11/27	59	44.27	76	44.37	45.15	-17	17,327	-0.10%
2020/11/26	160	43.00	41	43.65	43.65	119	17,355	0.69%	大買/鉅額交易
2020/11/25	60	43.12	52	43.63	42.40	8	17,154	0.05%
2020/11/24	221.5	44.77	71	44.67	43.20	150.5	17,057	0.88%	大買/鉅額交易
2020/11/23	140	42.13	89.5	42.87	44.40	50.5	16,399	0.31%	大買/
2020/11/20	42	40.18	36	40.08	40.40	6	16,776	0.04%
2020/11/19	15	39.31	14	39.11	39.00	1	16,927	0.01%
2020/11/18	16	39.85	13	39.87	39.55	3	17,618	0.02%
2020/11/17	141	40.70	137	40.22	39.50	4	18,922	0.02%	大買/大賣/
2020/11/16	33	39.45	58	39.57	41.35	-25	21,270	-0.12%
2020/11/13	7	38.78	13	38.76	38.70	-6	21,508	-0.03%
2020/11/12	78.5	38.56	59	39.95	38.15	19.5	21,713	0.09%
2020/11/11	37	39.10	82	40.44	40.35	-45	21,395	-0.21%
2020/11/10	5	39.12	11.2	39.64	38.05	-6.2	20,909	-0.03%
2020/11/09	2	38.90	12	38.85	39.00	-10	20,791	-0.05%
2020/11/06	2	37.88	0	0.00	37.65	2	20,707	0.01%
2020/11/05	3	37.80	256	37.86	37.90	-253	20,769	-1.22%	大賣/鉅額交易
2020/11/04	7	36.98	2	37.00	37.00	5	20,901	0.02%
2020/11/03	1	36.05	2	36.75	36.90	-1	21,491	0.00%
2020/11/02	1	35.45	1	36.25	35.30	0	22,085	0.00%
2020/10/30	29	36.16	13	36.70	36.05	16	22,205	0.07%
2020/10/29	52	36.31	2	36.68	37.20	50	22,509	0.22%
2020/10/28	61	37.62	21	38.70	37.55	40	22,554	0.18%
2020/10/27	1	38.15	2	38.15	38.45	-1	22,538	0.00%
2020/10/26	0	0.00	6	38.52	38.10	-6	22,623	-0.03%
2020/10/23	0	0.00	3	38.13	38.15	-3	22,541	-0.01%
2020/10/22	4	37.64	7	37.71	37.80	-3	22,637	-0.01%
2020/10/21	2	37.20	4	37.43	37.40	-2	22,620	-0.01%
2020/10/20	3	36.90	9	36.83	36.75	-6	22,601	-0.03%
2020/10/19	1	36.95	20	37.04	37.15	-19	22,594	-0.08%
2020/10/16	156	37.82	4	36.90	36.80	152	22,574	0.67%	大買/鉅額交易
2020/10/15	40	39.39	88	39.21	39.00	-48	22,229	-0.22%
2020/10/14	16	38.73	6	38.81	38.70	10	21,642	0.05%
2020/10/13	15	38.30	63	38.94	38.30	-48	21,478	-0.22%
2020/10/12	8	38.33	10	38.32	38.30	-2	21,336	-0.01%
2020/10/08	100	38.22	59	38.82	37.95	41	21,233	0.19%
2020/10/07	7	38.07	97	38.23	38.40	-90	21,039	-0.43%
2020/10/06	1	37.75	21	37.46	37.45	-20	20,941	-0.10%
2020/09/30	39	36.16	9	36.08	36.30	30	21,064	0.14%
2020/09/29	8	36.09	26	36.31	35.75	-18	21,134	-0.09%
2020/09/28	55	35.47	9	35.41	35.45	46	21,083	0.22%
2020/09/25	16	34.98	24	35.96	34.95	-8	21,098	-0.04%
2020/09/24	32	36.08	53	35.61	35.30	-21	21,089	-0.10%
2020/09/23	53	37.41	42	37.88	37.10	11	21,179	0.05%
2020/09/22	42	37.34	1	37.95	37.05	41	20,890	0.20%
2020/09/21	53	37.38	46	38.02	37.40	7	20,794	0.03%
2020/09/18	81	37.99	21	38.24	37.60	60	20,814	0.29%
2020/09/17	129.5	37.58	226	38.14	38.20	-96.5	20,556	-0.47%	大買/大賣/
2020/09/16	16	36.72	3	36.67	36.40	13	20,061	0.06%
2020/09/15	36	36.22	20	36.65	35.90	16	19,992	0.08%
2020/09/14	2	36.03	10	35.42	36.10	-8	20,063	-0.04%
2020/09/11	28	35.22	14	35.18	34.65	14	20,003	0.07%
2020/09/10	48	36.88	23	36.57	36.20	25	19,836	0.13%
2020/09/09	4	35.39	27	35.23	36.40	-23	19,777	-0.12%
2020/09/08	10	36.27	16	35.93	35.90	-6	19,786	-0.03%
2020/09/07	47	35.90	10	36.61	35.70	37	19,811	0.19%
2020/09/04	4	36.39	13	36.81	36.75	-9	19,837	-0.05%
2020/09/03	34	38.38	15	38.32	37.40	19	19,855	0.10%
2020/09/02	12	37.94	34	37.88	38.00	-22	19,694	-0.11%
2020/09/01	61	37.97	61	38.04	38.55	0	19,779	0.00%
2020/08/31	33	36.98	30	36.84	36.70	3	19,408	0.02%
2020/08/28	22	37.64	49	37.69	37.40	-27	19,647	-0.14%
2020/08/27	108	37.33	52	37.71	37.35	56	20,272	0.28%	大買/
2020/08/26	281	39.80	147	39.49	38.40	134	19,892	0.67%	大買/大賣/鉅額交易
2020/08/25	32.1	38.53	55	38.58	38.40	-22.9	18,326	-0.12%
2020/08/24	81.5	38.45	50	38.53	39.00	31.5	17,887	0.18%
2020/08/21	109	38.94	156	38.55	37.95	-47	17,062	-0.28%	大買/大賣/
2020/08/20	311	37.44	279	37.66	38.75	32	15,582	0.21%	大買/大賣/
2020/08/19	39	35.93	101	36.03	36.85	-62	12,641	-0.49%	大賣/
2020/08/18	27	32.52	12	33.10	33.50	15	11,930	0.13%
2020/08/17	34	31.75	59	31.80	32.00	-25	11,501	-0.22%
2020/08/14	25	30.47	17	30.62	30.45	8	11,271	0.07%
2020/08/13	14	30.19	20	30.03	30.05	-6	11,222	-0.05%
2020/08/12	32	29.61	41	30.19	29.90	-9	11,049	-0.08%
2020/08/11	141.5	30.10	131	30.32	29.80	10.5	10,944	0.10%	大買/大賣/
2020/08/10	45.5	31.00	48	30.58	30.40	-2.5	10,915	-0.02%
2020/08/07	144	32.35	25	32.24	32.40	119	10,682	1.11%	大買/鉅額交易
2020/08/06	10	31.90	93	31.81	32.65	-83	10,058	-0.83%
2020/08/05	162	29.54	118	29.49	29.70	44	9,412	0.47%	大買/大賣/
2020/08/04	13	29.03	6	30.60	28.80	7	9,278	0.08%
2020/08/03	0	0.00	2	29.30	29.70	-2	8,947	-0.02%
2020/07/31	3	29.60	11	29.66	29.35	-8	8,858	-0.09%
2020/07/30	1	28.75	11	29.45	29.55	-10	8,845	-0.11%
2020/07/28	4	28.86	12	27.84	27.40	-8	8,775	-0.09%
2020/07/27	10	28.45	0	0.00	28.55	10	8,632	0.12%
2020/07/24	2	28.35	4	28.64	27.95	-2	8,703	-0.02%
2020/07/23	2	28.68	3	28.83	28.55	-1	8,690	-0.01%
2020/07/22	4	28.41	1	28.65	28.45	3	8,692	0.03%
2020/07/21	3	27.65	8	27.74	27.85	-5	8,790	-0.06%
2020/07/20	1	26.40	2	26.75	26.90	-1	9,037	-0.01%
2020/07/17	3	27.05	0	0.00	27.05	3	9,148	0.03%
2020/07/16	1	28.15	1	28.30	28.05	0	9,131	0.00%
2020/07/15	7	28.73	7	29.19	28.65	0	9,100	0.00%
2020/07/14	3	29.75	2	29.40	29.35	1	9,016	0.01%
2020/07/13	10	30.10	23	29.85	30.15	-13	8,848	-0.15%
2020/07/10	19	29.12	12	29.73	28.95	7	8,720	0.08%
2020/07/09	3	29.42	12	29.75	29.70	-9	8,548	-0.11%
2020/07/08	3	29.43	26	29.69	29.45	-23	8,462	-0.27%
2020/07/07	2	29.18	36	29.05	29.15	-34	8,344	-0.41%
2020/07/06	3	29.12	0	0.00	29.20	3	8,298	0.04%
2020/07/03	68	29.32	24	29.42	29.10	44	8,235	0.53%
2020/07/02	16	29.94	33	29.57	29.80	-17	8,010	-0.21%
2020/07/01	24	28.59	2	28.75	28.50	22	7,748	0.28%
2020/06/30	5	28.43	20	28.36	28.30	-15	7,703	-0.19%
2020/06/29	15	28.20	0	0.00	27.85	15	7,753	0.19%
2020/06/24	6	29.03	1	28.85	29.20	5	7,613	0.07%
2020/06/23	8	28.30	0	0.00	28.15	8	7,535	0.11%
2020/06/22	15	29.03	38	28.75	28.60	-23	7,503	-0.31%
2020/06/19	16	28.59	12	29.48	28.30	4	7,478	0.05%
2020/06/18	4	28.66	10.5	28.45	28.80	-6.5	7,303	-0.09%
2020/06/17	1	28.55	4	28.61	28.60	-3	7,261	-0.04%
2020/06/16	18	28.61	12	28.76	28.35	6	7,218	0.08%
2020/06/15	14	28.72	13	29.22	28.05	1	7,204	0.01%
2020/06/12	8	29.44	17	29.11	29.65	-9	7,134	-0.13%
2020/06/11	23	29.67	56	29.30	29.20	-33	7,085	-0.47%
2020/06/10	73	29.46	71	29.66	30.00	2	6,942	0.03%
2020/06/09	13	28.23	46	28.26	28.30	-33	6,772	-0.49%
2020/06/08	125	29.88	48.3	29.52	29.10	76.7	6,677	1.15%	大買/
2020/06/05	11	29.10	34	29.02	29.10	-23	6,346	-0.36%
2020/06/04	50	29.39	39	29.32	29.30	11	6,172	0.18%
2020/06/03	109	28.13	123.6	28.51	28.95	-14.6	5,701	-0.26%	大買/大賣/
2020/06/02	26	26.78	91	25.39	27.00	-65	4,644	-1.40%
2020/06/01	2	24.30	12	24.67	24.60	-10	4,304	-0.23%
2020/05/29	19	24.24	10	24.15	23.70	9	4,277	0.21%
2020/05/28	31	24.74	17	24.50	24.50	14	4,262	0.33%
2020/05/27	88	24.71	38.5	24.75	24.80	49.5	4,245	1.17%
2020/05/26	0	0.00	23	24.31	24.15	-23	4,214	-0.55%
2020/05/25	1	23.55	1	24.15	24.05	0	4,203	0.00%
2020/05/22	2	24.28	2	24.28	23.95	0	4,188	0.00%
2020/05/21	0	0.00	1	24.65	24.60	-1	4,164	-0.02%
2020/05/20	1	24.05	0	0.00	24.05	1	4,110	0.02%
2020/05/19	8	23.64	3	23.48	23.80	5	4,052	0.12%
2020/05/18	3	22.77	1	23.00	23.00	2	3,999	0.05%
2020/05/15	2	23.70	0	0.00	23.25	2	3,969	0.05%
2020/05/14	11.2	24.10	0	0.00	24.20	11.2	3,846	0.29%
2020/05/13	1	24.70	0	0.00	25.00	1	3,803	0.03%
2020/05/12	6.5	25.11	0	0.00	25.10	6.5	3,793	0.17%
2020/05/11	9	25.65	26	25.57	25.55	-17	3,765	-0.45%
2020/05/08	8	25.00	9	25.06	24.90	-1	3,709	-0.03%
2020/05/07	0	0.00	28	24.89	24.95	-28	3,674	-0.76%
2020/05/06	1	24.60	64	24.63	25.05	-63	3,624	-1.74%
2020/05/05	117	25.16	17	25.12	25.40	100	3,573	2.80%	大買/
2020/05/04	12	24.28	44	24.07	24.40	-32	3,499	-0.91%
2020/04/30	0	0.00	1	24.50	24.55	-1	3,499	-0.03%
2020/04/29	7	24.39	1	24.65	24.40	6	3,496	0.17%
2020/04/28	7	23.96	3	24.00	24.15	4	3,405	0.12%
2020/04/27	26	23.78	25	23.66	23.85	1	3,390	0.03%
2020/04/24	25	23.98	11	24.17	23.70	14	3,331	0.42%
2020/04/23	40	24.13	21	24.23	24.05	19	3,179	0.60%
2020/04/22	4.5	22.91	10	22.44	23.20	-5.5	2,893	-0.19%
2020/04/21	10	21.50	0	0.00	21.45	10	2,794	0.36%
2020/04/17	0	0.00	1	21.70	21.50	-1	2,740	-0.04%
2020/04/16	10	21.15	11	21.23	21.50	-1	2,717	-0.04%
2020/04/15	2	21.18	2	21.23	21.30	0	2,700	0.00%
2020/04/14	3	20.90	23	20.76	20.95	-20	2,702	-0.74%
2020/04/13	10	20.70	0	0.00	20.25	10	2,701	0.37%
2020/04/08	2	19.70	8	19.75	20.10	-6	2,779	-0.22%
2020/04/07	7	19.24	8	19.10	19.40	-1	2,750	-0.04%
2020/04/06	2	18.90	7	18.96	19.05	-5	2,747	-0.18%
2020/04/01	5	18.90	0	0.00	19.10	5	2,806	0.18%
2020/03/31	22	19.37	11	19.39	19.15	11	2,982	0.37%
2020/03/27	1.5	18.30	0	0.00	17.95	1.5	2,943	0.05%
2020/03/26	10.5	18.05	7	18.03	18.20	3.5	2,953	0.12%
2020/03/25	15	18.22	2	18.08	18.25	13	3,134	0.41%
2020/03/24	0	0.00	3	16.40	16.60	-3	3,084	-0.10%
2020/03/23	3	14.40	2	15.08	15.10	1	3,066	0.03%
2020/03/20	0	0.00	9	14.54	15.05	-9	3,060	-0.29%
2020/03/19	5	14.18	6	13.74	13.70	-1	3,048	-0.03%
2020/03/18	6.9	15.53	1	16.15	15.20	5.9	2,956	0.20%
2020/03/17	4	16.25	2	16.53	16.15	2	2,896	0.07%
2020/03/13	1	19.50	1	19.50	19.85	0	2,724	0.00%
2020/03/10	0	0.00	5	24.60	24.75	-5	2,605	-0.19%
2020/03/09	7.2	24.54	0	0.00	24.05	7.2	2,601	0.27%
2020/03/04	3	25.50	0	0.00	25.65	3	2,653	0.11%
2020/03/03	0	25.05	0	0.00	25.10	0	2,651	0.00%
2020/03/02	0	0.00	1	24.75	24.50	-1	2,640	-0.04%
2020/02/27	3	25.00	0	0.00	24.30	3	2,625	0.11%
2020/02/26	0	0.00	2	25.58	25.60	-2	2,597	-0.08%
2020/02/21	1	25.25	0	0.00	25.15	1	2,555	0.04%
2020/02/20	0	25.05	0	0.00	25.10	0	2,554	0.00%
2020/02/19	0	0.00	7	25.06	25.15	-7	2,556	-0.27%
2020/02/13	1	24.95	1	25.35	24.65	0	2,571	0.00%
2020/02/06	1	24.10	1	24.15	24.25	0	2,544	0.00%
2020/02/04	0	0.00	4	22.61	23.15	-4	2,556	-0.16%
2020/02/03	6	22.08	1	22.35	22.20	5	2,673	0.19%
2020/01/30	4	24.69	0	0.00	24.65	4	2,631	0.15%
2020/01/20	1	27.35	3	27.40	27.35	-2	2,587	-0.08%
2020/01/17	5	27.55	0	0.00	27.55	5	2,596	0.19%
2020/01/16	0	0.00	5	27.82	27.80	-5	2,616	-0.19%
2020/01/15	3	27.65	8	27.72	27.85	-5	2,687	-0.19%
2020/01/14	0	0.00	8	27.28	27.10	-8	2,655	-0.30%
2020/01/13	0	0.00	2	26.75	26.95	-2	2,650	-0.08%
2020/01/10	2	26.48	0	0.00	26.50	2	2,656	0.08%
2020/01/09	1	26.85	1	26.85	26.85	0	2,658	0.00%
2020/01/08	15	26.73	1	26.95	26.55	14	2,780	0.50%
2020/01/07	1	27.65	0	0.00	27.50	1	2,827	0.04%
2020/01/06	0	0.00	2	28.25	28.25	-2	2,859	-0.07%
2020/01/03	0	0.00	4	28.41	28.25	-4	2,842	-0.14%
2020/01/02	1	27.90	21	27.93	27.80	-20	2,762	-0.72%
2019/12/31	0.1	27.55	0	0.00	27.70	0.1	2,787	0.00%
2019/12/30	2	28.03	0	0.00	28.00	2	2,797	0.07%
2019/12/27	18	28.56	14	28.36	28.35	4	2,757	0.15%
2019/12/26	6	28.08	36	28.24	28.30	-30	2,692	-1.11%
2019/12/25	23	27.49	21	27.40	27.80	2	2,500	0.08%
2019/12/24	4	26.70	1	26.80	26.55	3	2,413	0.12%
2019/12/23	10	27.02	8	27.09	26.90	2	2,423	0.08%
2019/12/20	19	27.89	28	28.16	27.50	-9	2,391	-0.38%
2019/12/19	1	26.70	0	0.00	26.65	1	2,169	0.05%
2019/12/18	0	0.00	1	26.55	26.65	-1	2,210	-0.05%
2019/12/17	1	26.55	12.3	26.69	26.65	-11.3	2,248	-0.50%
2019/12/16	0	0.00	1	26.50	26.50	-1	2,290	-0.04%
2019/12/13	4	26.10	2	25.93	25.90	2	2,324	0.09%
2019/12/12	0	0.00	20	26.05	26.00	-20	2,388	-0.84%
2019/12/06	1	25.70	0	0.00	26.05	1	3,059	0.03%
2019/12/05	0	0.00	1	25.95	25.90	-1	3,217	-0.03%
2019/12/04	8	25.99	8	25.78	25.90	0	3,421	0.00%
2019/12/03	1	25.35	1	25.40	25.35	0	3,454	0.00%
2019/12/02	9	25.38	33	25.31	25.35	-24	3,517	-0.68%
2019/11/29	9	26.48	0	0.00	26.15	9	3,555	0.25%
2019/11/28	12	27.18	4	27.30	27.10	8	3,565	0.22%
2019/11/27	4	26.98	2	26.95	26.95	2	3,689	0.05%
2019/11/26	4	27.09	6	27.14	27.10	-2	3,792	-0.05%
2019/11/25	4	27.08	8	27.18	27.20	-4	3,851	-0.10%
2019/11/22	1	26.95	0	0.00	26.95	1	3,938	0.03%
2019/11/21	7	26.80	0	0.00	26.70	7	4,018	0.17%
2019/11/20	13	26.90	2	26.85	26.85	11	4,079	0.27%
2019/11/19	5	27.05	5	26.80	26.80	0	4,160	0.00%
2019/11/18	2	26.90	1	26.85	27.15	1	4,240	0.02%
2019/11/15	6	26.64	5	26.60	26.60	1	4,372	0.02%
2019/11/14	8	26.66	4	26.60	26.80	4	4,487	0.09%
2019/11/13	1	26.65	0	0.00	26.60	1	4,489	0.02%
2019/11/12	8	26.90	1	26.70	26.90	7	4,493	0.16%
2019/11/11	2.1	27.14	17	26.80	26.90	-14.9	4,505	-0.33%
2019/11/07	0	0.00	2	27.48	27.45	-2	4,558	-0.04%
2019/11/06	2	27.38	0	0.00	27.35	2	4,571	0.04%
2019/11/05	21	27.99	0	0.00	27.80	21	4,572	0.46%
2019/11/04	2	27.98	63.9	27.90	27.80	-61.9	4,603	-1.34%
2019/11/01	3	28.12	0	0.00	28.15	3	4,607	0.07%
2019/10/31	16	29.41	7	29.76	28.70	9	4,584	0.20%
2019/10/30	5	29.11	2	29.08	29.00	3	4,501	0.07%
2019/10/29	1	28.65	0	0.00	28.40	1	4,579	0.02%
2019/10/25	1	28.35	0	0.00	28.35	1	4,620	0.02%
2019/10/24	5	28.86	0	0.00	28.90	5	4,621	0.11%
2019/10/23	106	29.21	50	29.22	29.05	56	4,657	1.20%	大買/
2019/10/22	1.2	28.60	0	0.00	28.40	1.2	4,591	0.03%
2019/10/21	2	28.50	1	28.75	28.40	1	4,629	0.02%
2019/10/18	1	28.55	0	0.00	28.70	1	4,679	0.02%
2019/10/17	10.3	28.30	0	0.00	28.35	10.3	4,729	0.22%
2019/10/16	3	28.50	1.9	28.71	28.70	1.1	4,749	0.02%
2019/10/15	2.2	27.31	3	28.02	28.30	-0.8	4,662	-0.02%
2019/10/14	1	27.25	2	27.58	27.45	-1	4,644	-0.02%
2019/10/09	13	27.25	7	26.87	27.00	6	4,911	0.12%
2019/10/08	1.1	26.99	0	0.00	26.85	1.1	5,187	0.02%
2019/10/07	10	27.16	0	0.00	27.25	10	5,396	0.19%
2019/10/04	1	28.20	0	0.00	27.65	1	5,404	0.02%
2019/10/03	1	28.15	0	0.00	28.20	1	5,480	0.02%
2019/10/01	0.3	28.90	4	28.70	28.90	-3.7	5,508	-0.07%
2019/09/27	20	29.34	2.7	29.16	29.15	17.3	5,527	0.31%
2019/09/26	11.3	30.12	2	30.50	30.05	9.3	5,525	0.17%
2019/09/25	1	30.05	18	30.00	29.75	-17	5,529	-0.31%
2019/09/24	1.5	30.42	2	30.45	30.15	-0.5	5,526	-0.01%
2019/09/23	2.2	30.30	23	30.75	30.35	-20.8	5,547	-0.37%
2019/09/12	0	0.00	5	27.80	27.95	-5	5,555	-0.09%
2019/09/11	15	28.01	36	27.75	27.65	-21	5,550	-0.38%
2019/09/10	6	28.60	2	28.55	28.35	4	5,526	0.07%
2019/09/09	2	28.25	4	28.38	28.20	-2	5,567	-0.04%
2019/09/06	21	29.47	12	29.80	28.60	9	5,543	0.16%
2019/09/05	1	28.75	4	29.11	28.50	-3	5,199	-0.06%
2019/09/03	19	28.79	3	28.77	28.90	16	5,107	0.31%
2019/09/02	4	27.86	44	28.29	29.00	-40	4,945	-0.81%
2019/08/30	4	28.05	3	27.72	27.35	1	4,867	0.02%
2019/08/27	0	0.00	7	27.66	27.70	-7	4,575	-0.15%
2019/08/26	10	26.80	12	27.00	26.90	-2	4,495	-0.04%
2019/08/23	2	27.43	6	27.56	27.45	-4	4,454	-0.09%
2019/08/22	2	27.03	81	27.00	27.05	-79	4,329	-1.82%
2019/08/21	2	26.90	2	26.68	26.75	0	4,229	0.00%
2019/08/19	7	26.14	3	26.25	26.25	4	4,110	0.10%
2019/08/16	40	25.93	10	25.85	25.80	30	4,037	0.74%
2019/08/15	71	25.98	16	26.05	26.15	55	3,992	1.38%
2019/08/14	6	25.73	2	25.70	25.70	4	3,939	0.10%
2019/08/13	8	25.84	0.1	25.80	25.75	7.9	3,863	0.20%
2019/08/12	0	0.00	6	25.41	25.95	-6	3,757	-0.16%
2019/08/08	5	23.80	1	23.95	24.00	4	3,658	0.11%
2019/08/07	1	23.85	1	24.35	23.60	0	3,702	0.00%
2019/08/06	7	22.69	2	23.75	24.00	5	3,791	0.13%
2019/08/05	5	23.65	0	0.00	23.70	5	3,887	0.13%
2019/08/02	1	24.55	1	24.65	24.50	0	3,916	0.00%
2019/08/01	0	0.00	12	25.55	25.35	-12	3,965	-0.30%
2019/07/30	4	25.64	2	25.73	25.65	2	4,010	0.05%
2019/07/29	5	26.45	5	26.65	26.35	0	4,035	0.00%
2019/07/26	2	26.85	1	27.05	26.75	1	4,037	0.02%
2019/07/25	9	26.56	18	26.89	27.00	-9	4,028	-0.22%
2019/07/24	17	26.61	4	26.61	26.65	13	3,979	0.33%
2019/07/23	0	0.00	1	25.90	25.95	-1	3,926	-0.03%
2019/07/22	3	25.60	2	25.70	25.65	1	3,953	0.03%
2019/07/19	0	0.00	2	25.85	25.90	-2	3,971	-0.05%
2019/07/16	1	26.70	6	26.94	26.70	-5	4,076	-0.12%
2019/07/15	3	26.55	0	0.00	26.50	3	4,108	0.07%
2019/07/12	0	0.00	1	27.05	27.05	-1	4,299	-0.02%
2019/07/11	1	26.85	2	27.00	26.80	-1	4,408	-0.02%
2019/07/10	13	26.95	3	27.17	27.20	10	4,515	0.22%
2019/07/09	20	26.90	21	26.93	26.90	-1	4,696	-0.02%
2019/07/08	51	27.66	34	27.69	27.45	17	5,160	0.33%
2019/07/05	48	26.80	41	26.95	27.00	7	5,857	0.12%
2019/07/04	13	26.27	33	26.35	26.75	-20	5,700	-0.35%
2019/07/03	7	25.35	4	25.35	25.20	3	5,573	0.05%
2019/07/02	6	26.23	11	26.22	25.90	-5	5,601	-0.09%
2019/07/01	11	25.76	21	25.95	26.00	-10	5,601	-0.18%
2019/06/26	0	0.00	2	25.13	25.50	-2	5,737	-0.03%
2019/06/24	1	25.65	4	25.70	25.60	-3	5,855	-0.05%
2019/06/21	22	26.11	21	25.58	25.55	1	5,895	0.02%
2019/06/20	12	25.92	13	26.10	26.05	-1	5,935	-0.02%
2019/06/19	21	25.52	23	25.80	25.80	-2	5,979	-0.03%
2019/06/18	11	25.60	10	25.30	25.30	1	6,078	0.02%
2019/06/17	10	25.29	14	25.93	25.90	-4	6,100	-0.07%
2019/06/14	2	25.08	9	25.28	25.25	-7	6,083	-0.12%
2019/06/13	11	24.89	12	24.78	24.75	-1	6,247	-0.02%
2019/06/12	15	25.27	10	25.00	25.00	5	6,351	0.08%
2019/06/11	14	24.98	12	25.36	25.30	2	6,380	0.03%
2019/06/10	12	24.63	12	25.19	25.25	0	6,416	0.00%
2019/06/06	6	24.96	6	25.25	24.50	0	6,437	0.00%
2019/06/05	1	24.70	0	0.00	24.50	1	6,393	0.02%
2019/06/03	1	24.20	0	0.00	24.25	1	6,495	0.02%
2019/05/31	0	0.00	1	24.70	24.75	-1	6,506	-0.02%
2019/05/30	10	24.50	13	24.58	24.60	-3	6,532	-0.05%
2019/05/29	4	24.29	0	0.00	24.25	4	6,571	0.06%
2019/05/28	1	24.45	0	0.00	24.70	1	6,676	0.01%
2019/05/27	0	0.00	3	24.57	24.55	-3	6,765	-0.04%
2019/05/23	1	23.85	0	0.00	24.00	1	6,905	0.01%
2019/05/22	20	24.50	35	24.38	24.20	-15	6,957	-0.22%
2019/05/21	2	23.50	2	24.33	24.45	0	7,021	0.00%
2019/05/20	3	24.00	2	23.60	23.90	1	7,087	0.01%
2019/05/17	0	0.00	125	24.01	23.90	-125	7,294	-1.71%	大賣/鉅額交易
2019/05/16	0	0.00	49	24.49	24.40	-49	7,583	-0.65%
2019/05/15	10	24.85	10	25.01	25.05	0	7,709	0.00%
2019/05/14	56	23.32	20	23.60	24.55	36	8,016	0.45%
2019/05/13	31	23.74	15	23.35	23.30	16	8,253	0.19%
2019/05/10	1	25.80	0	0.00	25.05	1	8,743	0.01%
2019/05/09	12	25.60	16	25.28	25.50	-4	8,772	-0.05%
2019/05/08	19	26.23	11	26.34	26.35	8	8,782	0.09%
2019/05/07	1	26.60	2	26.65	26.65	-1	8,903	-0.01%
2019/05/06	15	26.75	10	26.30	26.30	5	8,994	0.06%
2019/05/03	11	27.42	10	27.60	27.60	1	9,300	0.01%
2019/05/02	16	27.33	10	27.35	27.35	6	9,345	0.06%
2019/04/30	10	26.90	10	27.20	27.20	0	9,520	0.00%
2019/04/29	35	26.87	13	26.63	26.60	22	9,689	0.23%
2019/04/26	1	27.65	0	0.00	27.30	1	9,797	0.01%
2019/04/25	26	28.00	20	28.13	28.10	6	10,130	0.06%
2019/04/24	15	28.72	10	28.35	28.35	5	10,373	0.05%
2019/04/23	21	28.73	22	28.75	28.75	-1	10,579	-0.01%
2019/04/22	13	28.96	17	28.89	28.80	-4	10,535	-0.04%
2019/04/19	17	29.01	19	28.92	28.90	-2	10,523	-0.02%
2019/04/18	61	29.21	44	28.82	28.65	17	10,517	0.16%
2019/04/17	29	30.04	16	29.84	29.85	13	10,458	0.12%
2019/04/16	22	29.71	40	29.66	30.15	-18	10,576	-0.17%
2019/04/15	10	29.42	4	29.51	29.25	6	10,637	0.06%
2019/04/12	145	30.20	9	29.89	29.05	136	10,596	1.28%	大買/鉅額交易
2019/04/11	577	31.27	579	30.58	30.70	-2	10,145	-0.02%	大買/大賣/
2019/04/10	18	28.21	16	28.54	28.55	2	9,180	0.02%
2019/04/09	2	27.93	5	27.90	27.85	-3	9,094	-0.03%
2019/04/08	3	27.72	3	27.68	27.50	0	9,061	0.00%
2019/04/03	13	27.75	10	27.74	27.60	3	9,079	0.03%
2019/04/02	7	27.26	11	27.29	27.25	-4	9,083	-0.04%
2019/04/01	8	27.11	10	27.56	27.30	-2	9,101	-0.02%
2019/03/29	22	26.68	91	26.60	26.65	-69	9,054	-0.76%
2019/03/28	10	26.95	15	26.72	26.65	-5	9,332	-0.05%
2019/03/27	1	26.60	1	26.60	26.90	0	9,489	0.00%
2019/03/26	11	26.24	10	26.05	26.05	1	9,577	0.01%
2019/03/25	5	25.95	5	26.25	26.10	0	9,814	0.00%
2019/03/22	22	27.47	22	27.20	27.15	0	9,900	0.00%
2019/03/21	88	27.31	45	27.46	27.55	43	10,038	0.43%
2019/03/20	23	26.66	21	26.55	26.55	2	10,738	0.02%
2019/03/19	5	26.55	6	26.53	26.70	-1	10,914	-0.01%
2019/03/18	56	26.23	10	26.16	26.25	46	10,916	0.42%
2019/03/15	31	27.63	20	27.15	27.15	11	10,826	0.10%
2019/03/14	22	28.12	22	27.67	27.70	0	10,870	0.00%
2019/03/13	6	28.06	2	28.20	28.00	4	11,142	0.04%
2019/03/12	1	27.85	3	27.97	27.70	-2	11,336	-0.02%
2019/03/11	6	27.34	18	27.35	27.50	-12	11,605	-0.10%
2019/03/08	37	27.90	20	27.70	27.70	17	12,319	0.14%
2019/03/07	9	28.62	6	29.03	28.50	3	13,170	0.02%
2019/03/06	16	28.82	17	28.72	28.70	-1	13,509	-0.01%
2019/03/05	12	28.80	10	28.75	28.75	2	13,769	0.01%
2019/03/04	11	28.80	28	29.09	29.30	-17	13,904	-0.12%
2019/02/27	47	28.77	37	28.74	28.75	10	13,919	0.07%
2019/02/26	7	29.96	5	30.46	29.45	2	13,911	0.01%
2019/02/25	10	30.30	16	30.28	30.25	-6	13,990	-0.04%
2019/02/22	25	30.35	23	30.39	30.10	2	14,172	0.01%
2019/02/21	23	30.09	23	30.20	30.20	0	14,153	0.00%
2019/02/20	12	30.28	12	30.15	30.15	0	14,199	0.00%
2019/02/19	11	30.24	14	30.37	30.15	-3	14,224	-0.02%
2019/02/18	33	30.26	24	30.55	29.95	9	14,215	0.06%
2019/02/15	30	31.68	41	31.39	31.00	-11	14,082	-0.08%
2019/02/14	9	31.22	23	31.72	31.25	-14	13,848	-0.10%
2019/02/13	16	31.62	9	31.86	31.35	7	13,838	0.05%
2019/02/12	28	31.02	31	30.92	31.30	-3	13,648	-0.02%
2019/02/11	122	31.07	113	30.69	31.15	9	13,564	0.07%	大買/大賣/
2019/01/30	5	28.74	3	28.98	28.55	2	13,213	0.02%
2019/01/29	3	28.72	4	28.70	28.90	-1	13,385	-0.01%
2019/01/28	8	29.14	8	29.32	29.00	0	13,834	0.00%
2019/01/25	37	28.86	44	28.79	28.75	-7	14,039	-0.05%
2019/01/24	55	29.00	31	29.05	28.40	24	14,141	0.17%
2019/01/23	4	28.15	14	28.01	28.25	-10	13,989	-0.07%
2019/01/22	17	28.66	14	28.53	28.10	3	14,086	0.02%
2019/01/21	17	29.16	12	29.22	28.80	5	13,979	0.04%
2019/01/18	13	28.70	9	28.68	29.05	4	13,906	0.03%
2019/01/17	25	28.84	22	29.12	28.40	3	13,893	0.02%
2019/01/16	0	0.00	17	27.83	28.95	-17	13,553	-0.13%
2019/01/15	33	27.27	26	27.38	27.05	7	13,306	0.05%
2019/01/14	4	26.20	1	26.45	26.25	3	13,137	0.02%
2019/01/11	1	27.00	3	26.80	26.40	-2	13,213	-0.02%
2019/01/10	8	26.57	1	26.55	26.85	7	13,196	0.05%
2019/01/09	3	26.98	4	27.31	26.40	-1	13,169	-0.01%
2019/01/08	17	26.94	9	27.12	26.75	8	13,080	0.06%
2019/01/07	5	26.42	39	26.36	26.85	-34	12,900	-0.26%
2019/01/04	14	23.79	2	24.20	24.45	12	12,832	0.09%
2019/01/03	2	26.05	1	26.00	25.45	1	12,756	0.01%
2019/01/02	0	0.00	2	25.98	25.70	-2	12,860	-0.02%
2018/12/28	1	25.30	0	0.00	25.45	1	12,985	0.01%
2018/12/27	3	25.48	13	25.73	25.45	-10	13,109	-0.08%
2018/12/26	19	25.23	5	25.42	24.95	14	13,064	0.11%
2018/12/25	20	25.48	16	25.62	25.60	4	13,032	0.03%
2018/12/24	7	26.58	4	26.68	26.50	3	12,977	0.02%
2018/12/22	3	26.25	1	26.40	26.25	2	13,007	0.02%
2018/12/21	11	26.40	17	26.42	26.95	-6	13,020	-0.05%
2018/12/20	18	25.20	17	25.50	25.65	1	12,743	0.01%
2018/12/19	20	25.56	18	25.91	25.45	2	12,634	0.02%
2018/12/18	27	26.04	44	26.11	26.00	-17	12,559	-0.14%
2018/12/17	36	27.69	14	27.98	27.25	22	12,402	0.18%
2018/12/14	61	27.60	9	27.68	27.70	52	12,378	0.42%
2018/12/13	62	29.79	388	30.20	28.80	-326	12,204	-2.67%	大賣/鉅額交易
2018/12/12	342	29.68	15	28.89	29.70	327	11,430	2.86%	大買/鉅額交易
2018/12/11	10	26.96	5	26.99	27.00	5	11,257	0.04%
2018/12/10	30	26.83	11	26.75	26.70	19	11,295	0.17%
2018/12/07	14	28.03	20	28.12	28.10	-6	11,245	-0.05%
2018/12/06	20	28.32	87	29.89	27.55	-67	11,175	-0.60%
2018/12/05	96	30.37	35	30.71	30.25	61	10,997	0.55%
2018/12/04	52	31.33	62	31.66	31.50	-10	10,949	-0.09%
2018/12/03	60	32.29	36	32.92	31.90	24	10,750	0.22%
2018/11/30	61	30.36	1,063	29.54	31.25	-1,002	10,080	-9.94%	大賣/鉅額交易
2018/11/29	1,006	28.44	17	27.66	28.45	989	9,212	10.74%	大買/鉅額交易
2018/11/28	17	25.46	54	25.60	25.90	-37	8,915	-0.42%
2018/11/27	31	24.26	36	24.58	24.80	-5	8,751	-0.06%
2018/11/26	6	23.76	9	23.84	23.75	-3	8,657	-0.03%
2018/11/23	34	23.88	35	23.68	23.45	-1	8,811	-0.01%
2018/11/22	53	25.05	27	25.23	24.25	26	9,015	0.29%
2018/11/21	12	25.98	10	25.81	25.55	2	8,951	0.02%
2018/11/20	12	25.25	12	25.46	25.75	0	8,885	0.00%
2018/11/19	17	25.61	10	25.57	25.65	7	8,898	0.08%
2018/11/16	8	24.86	3	24.78	24.60	5	9,020	0.06%
2018/11/15	1	24.15	11	24.51	24.45	-10	9,163	-0.11%
2018/11/14	1	24.15	7	24.44	24.10	-6	9,169	-0.07%
2018/11/13	18	23.30	11	23.80	24.15	7	9,201	0.08%
2018/11/12	7	23.20	18	24.06	24.10	-11	9,232	-0.12%
2018/11/09	53	23.78	23	23.84	23.80	30	9,218	0.33%
2018/11/08	22	24.88	8	25.19	24.65	14	9,232	0.15%
2018/11/07	18	24.94	20	25.12	25.80	-2	9,204	-0.02%
2018/11/06	40	25.03	34	25.46	24.30	6	9,220	0.07%
2018/11/05	41	26.44	27	26.50	25.75	14	9,225	0.15%
2018/11/02	22	25.34	34	25.29	26.00	-12	8,734	-0.14%
2018/11/01	7	23.27	14	23.64	23.65	-7	8,434	-0.08%
2018/10/31	25	22.16	30	21.43	22.25	-5	8,304	-0.06%
2018/10/30	5	20.83	19	20.69	21.00	-14	8,139	-0.17%
2018/10/29	30	20.34	17	20.67	20.30	13	8,095	0.16%
2018/10/26	10	20.35	10	20.80	20.30	0	8,223	0.00%
2018/10/25	11	21.18	2	20.93	20.75	9	8,232	0.11%
2018/10/24	8	23.07	32	23.16	23.05	-24	8,230	-0.29%
2018/10/23	7	23.44	4	23.75	23.00	3	8,421	0.04%
2018/10/22	24	23.74	5	23.55	23.90	19	8,524	0.22%
2018/10/19	15	23.22	11	23.03	23.25	4	8,669	0.05%
2018/10/18	2	24.78	1	24.50	24.50	1	8,841	0.01%
2018/10/17	6	24.32	10	24.68	24.25	-4	8,960	-0.04%
2018/10/16	9	24.66	4	24.64	24.50	5	9,063	0.06%
2018/10/15	5	24.24	4	24.58	24.75	1	9,181	0.01%
2018/10/12	4	23.56	8	23.83	24.05	-4	9,501	-0.04%
2018/10/11	8	23.37	10	23.37	23.05	-2	9,716	-0.02%
2018/10/09	16	25.58	27	26.13	25.60	-11	9,883	-0.11%
2018/10/08	20	27.28	9	28.33	26.30	11	9,900	0.11%
2018/10/05	27	28.93	4	29.43	28.60	23	9,810	0.23%
2018/10/04	0	0.00	5	31.75	31.75	-5	9,787	-0.05%
2018/10/03	8	32.50	5	32.55	32.05	3	9,966	0.03%
2018/10/02	0	0.00	2	33.58	33.40	-2	10,174	-0.02%
2018/10/01	3	33.17	13	32.87	33.00	-10	10,261	-0.10%
2018/09/28	10	32.51	4	32.44	32.35	6	10,444	0.06%
2018/09/27	3	33.72	6	33.90	33.30	-3	10,643	-0.03%
2018/09/26	10	34.16	31	34.37	33.65	-21	10,919	-0.19%
2018/09/25	29	33.88	8	33.80	33.95	21	11,420	0.18%
2018/09/21	9	32.61	15	32.63	32.85	-6	11,721	-0.05%
2018/09/20	18	31.85	6	31.98	31.60	12	11,692	0.10%
2018/09/19	3	33.60	14	33.75	33.20	-11	11,730	-0.09%
2018/09/18	6	33.28	5	33.31	33.20	1	11,875	0.01%
2018/09/17	1	34.20	1	34.00	34.35	0	11,951	0.00%
2018/09/14	3	34.23	4	34.84	34.65	-1	12,053	-0.01%
2018/09/13	5	34.15	2	34.18	33.45	3	12,211	0.02%
2018/09/12	5	33.80	4	33.90	33.95	1	12,365	0.01%
2018/09/11	16	33.88	26	34.04	34.10	-10	12,775	-0.08%
2018/09/10	15	34.35	16	33.93	33.50	-1	12,938	-0.01%
2018/09/07	13	37.66	18	38.07	37.20	-5	13,031	-0.04%
2018/09/06	18	38.66	7	38.90	38.20	11	13,277	0.08%
2018/09/05	8	40.24	6	40.48	39.70	2	13,695	0.01%
2018/09/04	15	40.33	25	40.22	40.35	-10	14,177	-0.07%
2018/09/03	17	39.58	7	39.53	38.80	10	14,395	0.07%
2018/08/31	15	41.53	3	41.63	41.65	12	14,562	0.08%
2018/08/30	19	41.79	19	41.80	41.85	0	14,713	0.00%
2018/08/29	21	41.36	27	41.06	40.90	-6	14,755	-0.04%
2018/08/28	12	39.25	13	39.04	39.00	-1	14,992	-0.01%
2018/08/27	5	39.60	13	39.08	39.60	-8	15,665	-0.05%
2018/08/24	18	37.26	27	37.90	38.35	-9	16,260	-0.06%
2018/08/23	26	38.41	10	38.91	37.90	16	16,866	0.09%
2018/08/22	15	39.33	16	39.07	39.20	-1	17,355	-0.01%
2018/08/21	6	37.04	6	36.89	37.20	0	17,414	0.00%
2018/08/20	5	36.16	2	36.48	36.05	3	17,824	0.02%
2018/08/17	2	37.80	2	38.48	37.05	0	18,015	0.00%
2018/08/16	4	37.55	10	37.76	37.80	-6	18,146	-0.03%
2018/08/15	14	38.13	5	37.75	37.40	9	18,284	0.05%
2018/08/14	11	38.56	27	38.48	39.20	-16	18,368	-0.09%
2018/08/13	20	38.46	30	39.26	37.45	-10	18,516	-0.05%
2018/08/10	37	41.96	31	41.88	41.00	6	18,671	0.03%
2018/08/09	3	44.53	1	45.10	44.70	2	18,662	0.01%
2018/08/08	0	0.00	2	45.53	44.60	-2	19,369	-0.01%
2018/08/07	3	45.35	3	45.55	45.30	0	19,748	0.00%
2018/08/06	5	44.43	4	44.70	44.50	1	19,966	0.01%
2018/08/03	3	43.93	24	44.55	45.10	-21	20,087	-0.10%
2018/08/02	17.1	43.41	21	43.82	43.25	-3.9	20,151	-0.02%
2018/08/01	34	46.84	16	46.35	46.35	18	20,139	0.09%
2018/07/31	19	47.02	15	46.82	47.00	4	20,239	0.02%
2018/07/30	27	47.30	24	46.63	46.45	3	20,574	0.01%
2018/07/27	12	48.56	7	48.60	48.65	5	20,620	0.02%
2018/07/26	2	47.15	0	0.00	47.65	2	20,598	0.01%
2018/07/25	11	46.48	13	46.82	47.10	-2	20,590	-0.01%
2018/07/24	3	44.65	10	44.90	44.95	-7	20,477	-0.03%
2018/07/23	4	43.24	15	43.53	43.50	-11	20,442	-0.05%
2018/07/20	15	44.07	13	45.20	43.50	2	20,453	0.01%
2018/07/19	33	44.41	15	45.34	44.80	18	20,503	0.09%
2018/07/18	69	47.60	17	48.51	45.85	52	20,485	0.25%
2018/07/17	10.5	50.81	13	50.98	50.90	-2.5	20,276	-0.01%
2018/07/16	17	51.27	16	50.56	49.65	1	20,265	0.00%
2018/07/13	1	52.00	2	52.00	52.00	-1	20,283	0.00%
2018/07/12	14	51.71	9	52.51	52.60	5	20,531	0.02%
2018/07/11	17	52.01	9	53.03	51.80	8	20,832	0.04%
2018/07/10	24	53.08	6	52.68	52.40	18	20,859	0.09%
2018/07/09	12	54.33	2	54.30	54.00	10	20,861	0.05%
2018/07/06	19	56.15	11	56.23	55.50	8	20,896	0.04%
2018/07/05	4	60.00	5	59.60	57.90	-1	20,969	0.00%
2018/07/04	18	61.06	17	60.32	59.30	1	20,875	0.00%
2018/07/03	28	61.72	82	61.13	61.50	-54	20,903	-0.26%
2018/07/02	71	60.23	14	59.74	59.30	57	20,719	0.28%
2018/06/29	21	57.35	26	57.38	57.00	-5	20,522	-0.02%
2018/06/28	4	56.58	2	56.45	55.80	2	20,679	0.01%
2018/06/27	4	58.43	9	59.07	57.60	-5	21,421	-0.02%
2018/06/26	3	56.50	15	56.41	57.60	-12	21,661	-0.06%
2018/06/25	24	57.75	5	57.94	56.70	19	22,331	0.09%
2018/06/22	16	58.58	4	58.93	58.40	12	22,758	0.05%
2018/06/21	5	58.66	1	58.20	57.80	4	22,747	0.02%
2018/06/20	27	58.37	22	58.68	57.60	5	22,667	0.02%
2018/06/19	3	57.23	9	57.38	57.00	-6	22,460	-0.03%
2018/06/15	15	60.76	0	0.00	59.50	15	22,427	0.07%
2018/06/14	0	0.00	3	59.90	59.60	-3	22,244	-0.01%
2018/06/13	74	61.26	89	61.09	58.70	-15	21,992	-0.07%
2018/06/12	80	63.76	34	63.52	65.10	46	21,603	0.21%
2018/06/11	8	59.76	2	60.30	60.00	6	21,153	0.03%
2018/06/08	17	60.24	37	59.66	59.60	-20	21,069	-0.09%
2018/06/07	23	60.03	27	60.44	59.80	-4	20,875	-0.02%
2018/06/06	18	61.15	30	61.46	60.60	-12	20,827	-0.06%
2018/06/05	137	63.68	131	63.22	60.60	6	21,042	0.03%	大買/大賣/
2018/06/04	114	67.73	63	66.81	64.40	51	20,988	0.24%	大買/
2018/06/01	113	61.91	132	63.50	66.60	-19	20,470	-0.09%	大買/大賣/
2018/05/31	117	63.34	112	61.74	60.60	5	19,774	0.03%	大買/大賣/
2018/05/30	38	60.44	51	60.77	61.20	-13	19,175	-0.07%
2018/05/29	21	56.74	19	57.24	57.20	2	18,789	0.01%
2018/05/28	45	57.27	44	57.55	56.70	1	18,734	0.01%
2018/05/25	10	53.33	12	52.39	53.80	-2	18,330	-0.01%
2018/05/24	24	51.08	14	51.71	51.80	10	18,130	0.06%
2018/05/23	14	50.27	19	50.10	50.10	-5	18,104	-0.03%
2018/05/22	11	51.28	20	51.53	50.70	-9	17,897	-0.05%
2018/05/21	52	51.90	62	52.26	50.60	-10	17,741	-0.06%
2018/05/18	34	54.35	193	52.04	52.10	-159	17,470	-0.91%	大賣/鉅額交易
2018/05/17	61	59.22	66	59.79	57.30	-5	17,203	-0.03%
2018/05/16	33	59.48	18	59.58	58.20	15	17,002	0.09%
2018/05/15	198	58.87	29	58.34	59.10	169	16,351	1.03%	大買/鉅額交易
2018/05/14	22	52.14	39	53.35	53.80	-17	16,107	-0.11%
2018/05/11	7	52.40	10	51.64	50.60	-3	15,878	-0.02%
2018/05/10	28	52.42	23	52.53	52.60	5	15,750	0.03%
2018/05/09	23	51.53	14	51.31	51.10	9	15,652	0.06%
2018/05/08	8	53.54	4	52.63	51.60	4	15,544	0.03%
2018/05/07	44	52.77	42	53.43	54.00	2	15,424	0.01%
2018/05/04	14	50.87	10	51.32	51.00	4	15,013	0.03%
2018/05/03	12	48.17	12	48.10	48.50	0	14,859	0.00%
2018/05/02	25	48.65	24	49.30	48.10	1	15,094	0.01%
2018/04/30	0	0.00	1	49.70	50.50	-1	15,025	-0.01%
2018/04/27	1	47.60	2	48.43	48.65	-1	15,052	-0.01%
2018/04/26	21	47.57	27	47.49	47.80	-6	15,154	-0.04%
2018/04/25	24	47.86	8	48.05	46.90	16	15,449	0.10%
2018/04/24	40	44.17	38	45.59	47.75	2	15,601	0.01%
2018/04/23	6	49.28	5	49.51	47.65	1	15,674	0.01%
2018/04/20	12	50.53	9	50.86	50.00	3	16,131	0.02%
2018/04/19	3	49.32	9	49.58	49.90	-6	16,878	-0.04%
2018/04/18	59	48.48	74	48.53	49.05	-15	16,811	-0.09%
2018/04/17	28	48.25	22	48.37	47.55	6	16,604	0.04%
2018/04/16	37	53.77	34	53.34	52.70	3	16,259	0.02%
2018/04/13	32	54.16	36	54.85	54.60	-4	16,165	-0.02%
2018/04/12	1	55.80	13	55.95	55.90	-12	16,055	-0.07%
2018/04/11	37	56.37	61	55.56	57.30	-24	16,235	-0.15%
2018/04/10	34	54.24	25	55.06	52.40	9	16,328	0.06%
2018/04/09	93	56.20	71	56.73	54.00	22	16,599	0.13%
2018/04/03	67	53.51	68	52.63	55.50	-1	16,941	-0.01%
2018/04/02	22	50.30	25	50.42	50.60	-3	16,618	-0.02%
2018/03/31	29	50.23	30	50.39	49.80	-1	16,814	-0.01%
2018/03/30	76	51.62	80.4	50.98	49.50	-4.4	16,775	-0.03%
2018/03/29	130	46.68	273	47.08	48.35	-143	15,886	-0.90%	大買/大賣/鉅額交易
2018/03/28	45	46.65	396	46.95	46.50	-351	15,454	-2.27%	大賣/鉅額交易
2018/03/27	507	46.38	54	44.68	46.40	453	14,681	3.09%	大買/鉅額交易
2018/03/26	11	41.95	20	40.65	42.20	-9	14,229	-0.06%
2018/03/23	20	39.73	17	39.70	39.50	3	14,181	0.02%
2018/03/22	26	41.70	18	42.21	41.00	8	14,100	0.06%
2018/03/21	20	40.87	35	41.06	42.00	-15	13,843	-0.11%
2018/03/20	4	39.84	3	40.32	39.75	1	13,608	0.01%
2018/03/19	11	40.18	12	40.40	40.45	-1	13,536	-0.01%
2018/03/16	8	40.07	7	40.21	39.60	1	13,452	0.01%
2018/03/15	8	39.55	5	39.73	39.70	3	13,402	0.02%
2018/03/14	15	40.76	19	40.59	40.30	-4	13,392	-0.03%
2018/03/13	9	39.97	1	39.90	39.85	8	13,261	0.06%
2018/03/12	15	40.09	25	40.44	40.20	-10	13,267	-0.08%
2018/03/09	24	39.98	43	41.45	39.40	-19	13,276	-0.14%
2018/03/08	65	39.67	72	39.79	40.65	-7	13,007	-0.05%
2018/03/07	22	38.48	16	38.83	37.80	6	12,640	0.05%
2018/03/06	3	37.72	6	38.12	37.75	-3	12,779	-0.02%
2018/03/05	15	37.87	5	38.27	37.50	10	13,422	0.07%
2018/03/02	11	39.35	11	39.57	39.10	0	13,869	0.00%
2018/03/01	9	38.62	19	38.45	39.40	-10	13,587	-0.07%
2018/02/27	7	37.37	8	38.13	37.00	-1	13,458	-0.01%
2018/02/26	16	37.78	14	38.32	37.65	2	13,563	0.01%
2018/02/23	24	37.19	25	37.13	37.65	-1	13,544	-0.01%
2018/02/22	1	35.00	0	0.00	35.65	1	13,578	0.01%
2018/02/21	3	35.15	3	35.40	35.50	0	13,554	0.00%
2018/02/12	8	33.29	21	33.17	33.90	-13	13,482	-0.10%
2018/02/09	10	30.99	8	31.06	31.85	2	13,447	0.01%
2018/02/08	5	33.69	0	0.00	33.20	5	13,354	0.04%
2018/02/07	13	34.85	33	34.48	34.60	-20	13,440	-0.15%
2018/02/06	24	33.29	43	33.23	32.35	-19	13,389	-0.14%
2018/02/05	15	34.38	17	35.13	35.80	-2	13,266	-0.02%
2018/02/02	3	36.62	8	36.61	36.30	-5	13,266	-0.04%
2018/02/01	8	36.56	8	37.16	36.60	0	13,289	0.00%
2018/01/31	12	36.85	18	36.93	36.45	-6	13,308	-0.05%
2018/01/30	18	37.38	29	37.82	36.90	-11	13,336	-0.08%
2018/01/29	1	38.40	1	39.50	38.25	0	13,305	0.00%
2018/01/26	28	38.88	17	38.36	38.95	11	13,367	0.08%
2018/01/25	48	39.41	26	39.30	37.90	22	13,386	0.16%
2018/01/24	17	38.67	11	39.12	38.70	6	13,297	0.05%
2018/01/23	13	39.06	17	39.42	38.30	-4	13,411	-0.03%
2018/01/22	14	39.31	31	39.97	39.40	-17	13,872	-0.12%
2018/01/19	40	39.54	46	39.62	39.90	-6	14,166	-0.04%
2018/01/18	67	39.36	38	39.89	38.90	29	13,806	0.21%
2018/01/17	48	39.38	31	39.19	39.70	17	13,511	0.13%
2018/01/16	58	37.58	64	38.14	38.55	-6	13,081	-0.05%
2018/01/15	75	36.58	107	36.29	38.10	-32	12,653	-0.25%	大賣/
2018/01/12	5	34.92	9	35.09	34.65	-4	11,733	-0.03%
2018/01/11	20	34.12	8	34.14	34.10	12	11,646	0.10%
2018/01/10	3	33.77	3	34.57	33.40	0	11,639	0.00%
2018/01/09	11	33.92	11	34.31	33.95	0	11,694	0.00%
2018/01/08	25	35.05	22	35.37	34.35	3	11,867	0.03%
2018/01/05	26	35.95	21	36.21	36.15	5	11,897	0.04%
2018/01/04	52	34.84	36	34.44	35.30	16	11,835	0.14%
2018/01/03	66	33.42	55	33.34	33.55	11	11,730	0.09%
2018/01/02	26	32.51	46	32.28	32.40	-20	11,342	-0.18%