強茂 (2481)-元富-城東券商分點個股進出

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
56.3
漲跌
▲0.5
漲幅
+0.90%
成交量
783張
產業
上市半導體類股▲1.14%
1261人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

強茂 (2481)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/05/03	0	0.00	5	56.34	56.30	-5	1,279	-0.39%
2024/05/02	17.5	56.27	0	0.00	55.80	17.5	1,279	1.37%
2024/04/30	2	58.10	0	0.00	56.70	2	1,284	0.16%
2024/04/29	1	55.80	2	55.90	56.30	-1	1,259	-0.08%
2024/04/25	0	0.00	2	55.10	54.50	-2	1,270	-0.16%
2024/04/24	0.1	55.10	0	0.00	55.50	0.1	1,283	0.01%
2024/04/23	0	0.00	1	53.70	53.70	-1	1,372	-0.07%
2024/04/19	3	54.93	0	0.00	53.80	3	1,403	0.21%
2024/04/17	0	0.00	2	57.30	56.80	-2	1,395	-0.14%
2024/04/16	2.1	55.89	0	0.00	55.80	2.1	1,411	0.15%
2024/04/15	0	0.00	1	58.20	58.30	-1	1,390	-0.07%
2024/04/11	1	58.90	1	58.70	59.70	0	1,380	0.00%
2024/04/10	0	0.00	0.1	59.70	59.70	-0.1	1,397	-0.01%
2024/04/08	0	0.00	0.1	58.90	59.10	-0.1	1,462	0.00%
2024/04/02	0	0.00	1	57.20	57.80	-1	1,479	-0.07%
2024/04/01	0.1	57.60	3	57.60	57.80	-3	1,497	-0.20%
2024/03/28	2	57.60	9	57.60	57.40	-7	1,568	-0.45%
2024/03/27	3	58.20	0	0.00	57.70	3	1,591	0.19%
2024/03/26	0.1	57.70	0	0.00	56.70	0.1	1,581	0.00%
2024/03/25	5.1	58.50	0	0.00	57.80	5.1	1,625	0.31%
2024/03/21	3	57.03	1	57.00	57.00	2	1,777	0.11%
2024/03/18	1.1	56.84	0	0.00	56.90	1.1	2,253	0.05%
2024/03/15	1	57.30	0	0.00	57.10	1	2,284	0.04%
2024/03/14	0.3	57.80	1	57.90	57.60	-0.8	2,344	-0.03%
2024/03/13	0.1	58.80	0	0.00	58.40	0.1	2,361	0.00%
2024/03/12	1.1	59.61	0	0.00	59.70	1.1	2,355	0.04%
2024/03/11	3	58.83	1	59.30	59.00	2	2,378	0.08%
2024/03/08	11	59.91	5	59.70	59.20	6	2,410	0.25%
2024/03/07	0	60.93	2	60.00	60.30	-2	2,431	-0.08%
2024/03/06	0.1	61.30	0	0.00	60.90	0.1	2,561	0.00%
2024/03/05	14	61.20	0	0.00	61.20	14	2,838	0.49%
2024/03/04	10.1	61.85	11	61.50	61.50	-1	2,886	-0.03%
2024/03/01	0	0.00	4	62.50	62.00	-4	2,874	-0.14%
2024/02/29	1.1	62.12	0	0.00	62.40	1.1	2,876	0.04%
2024/02/27	0.1	62.30	0	0.00	62.00	0.1	2,876	0.00%
2024/02/23	1.1	62.24	0	0.00	62.20	1.1	2,878	0.04%
2024/02/22	0	63.50	0	0.00	63.10	0	2,893	0.00%
2024/02/21	2	63.00	1	63.50	63.50	1	2,900	0.03%
2024/02/16	0	0.00	1	63.00	63.30	-1	2,896	-0.03%
2024/02/15	0.1	61.90	0	0.00	61.90	0.1	2,889	0.00%
2024/02/05	1	61.20	1	61.20	61.20	0	2,888	0.00%
2024/02/02	0.1	62.30	0	0.00	61.80	0.1	2,901	0.00%
2024/02/01	1	61.70	0	0.00	61.70	1	2,905	0.03%
2024/01/31	2	62.15	1	62.60	61.90	1	2,903	0.03%
2024/01/29	1.1	63.40	1	63.40	63.40	0.1	2,880	0.00%
2024/01/25	1	63.50	0	0.00	63.50	1	2,885	0.03%
2024/01/24	1	64.10	5	64.16	63.90	-4	2,883	-0.14%
2024/01/23	0	0.00	5	64.34	64.30	-5	2,899	-0.17%
2024/01/22	0.1	63.80	8	63.49	63.90	-8	2,893	-0.27%
2024/01/17	47.1	64.20	1	65.00	63.10	46.1	2,895	1.59%
2024/01/16	0	0.00	1	64.40	64.80	-1	2,802	-0.04%
2024/01/15	0.1	63.80	9	63.66	63.80	-9	2,770	-0.32%
2024/01/12	17	63.06	1	63.10	63.10	16	2,793	0.57%
2024/01/10	1	63.30	1	62.80	62.90	0	2,804	0.00%
2024/01/09	4	64.50	1	64.20	63.90	3	2,783	0.11%
2024/01/08	0	65.10	0	0.00	64.90	0	2,771	0.00%
2024/01/05	3	65.10	0	0.00	64.70	3	2,770	0.11%
2024/01/04	0.1	65.00	0	0.00	65.00	0.1	2,764	0.00%
2024/01/03	5	65.32	4	65.18	65.70	1	2,741	0.04%
2024/01/02	0.1	67.30	0	0.00	66.60	0.1	2,686	0.00%
2023/12/29	2.1	67.22	5	67.50	67.30	-3	2,646	-0.11%
2023/12/26	7	69.23	0	0.00	69.00	7	2,568	0.27%
2023/12/25	9	69.97	0	0.00	69.30	9	2,552	0.35%
2023/12/22	0	0.00	1	68.70	69.60	-1	2,486	-0.04%
2023/12/20	0	0.00	1	70.20	68.60	-1	2,439	-0.04%
2023/12/18	2	69.85	1	69.80	69.30	1	2,342	0.04%
2023/12/15	6	72.00	145	71.03	69.30	-139	2,231	-6.23%	大賣/鉅額交易
2023/12/14	1	70.70	3	70.40	70.30	-2	1,847	-0.11%
2023/12/11	5	69.06	9	69.52	69.00	-4	1,776	-0.23%
2023/12/07	0	0.00	3	67.10	67.10	-3	1,699	-0.18%
2023/12/06	8.2	68.80	1	67.80	67.90	7.2	1,696	0.42%
2023/12/05	2	68.55	0	0.00	68.70	2	1,673	0.12%
2023/12/04	1	69.00	2	69.30	68.50	-1	1,630	-0.06%
2023/12/01	1	70.30	3	69.70	70.20	-2	1,573	-0.13%
2023/11/30	147	71.41	6	70.07	70.70	141	1,431	9.85%	大買/鉅額交易
2023/11/29	3	66.00	8	65.78	65.90	-5	1,156	-0.43%
2023/11/28	1	64.00	3	63.53	63.80	-2	1,104	-0.18%
2023/11/24	0	0.00	5	64.10	63.90	-5	1,137	-0.44%
2023/11/20	0	0.00	10	62.90	62.90	-10	1,139	-0.88%
2023/11/17	1	62.10	5	62.10	62.10	-4	1,144	-0.35%
2023/11/13	7	59.70	0	0.00	59.70	7	1,189	0.59%
2023/11/10	4	60.10	0	0.00	59.90	4	1,207	0.33%
2023/11/08	0	0.00	3	61.93	62.00	-3	1,248	-0.24%
2023/11/06	0	0.00	4	61.90	62.00	-4	1,393	-0.29%
2023/11/03	5	61.00	1	61.20	61.00	4	1,449	0.28%
2023/10/31	0.2	60.50	1	59.70	59.60	-0.8	1,525	-0.05%
2023/10/23	0.1	61.60	0	62.20	61.50	0.1	1,890	0.01%
2023/10/20	7	60.74	11	61.07	61.80	-4	1,961	-0.20%
2023/10/18	2	62.20	0	0.00	63.20	2	2,129	0.09%
2023/10/11	0	65.10	0	0.00	64.20	0	3,635	0.00%
2023/10/03	1	64.40	0	0.00	64.40	1	5,595	0.02%
2023/09/22	0	0.00	8	63.40	64.50	-8	5,702	-0.14%
2023/09/18	2	67.40	0	0.00	67.10	2	5,793	0.03%
2023/09/15	0	0.00	0	67.20	66.40	0	5,809	0.00%
2023/09/14	2	66.75	0	0.00	67.20	2	5,800	0.03%
2023/09/05	0	66.01	0	0.00	65.80	0	5,961	0.00%
2023/08/31	3	63.87	2	64.10	64.20	1	5,992	0.02%
2023/08/30	9	64.00	0	0.00	64.00	9	6,007	0.15%
2023/08/29	0	0.00	3	61.60	62.70	-3	6,070	-0.05%
2023/08/24	0	62.90	0	0.00	62.60	0	6,106	0.00%
2023/08/18	0.5	63.80	0	0.00	63.10	0.5	6,202	0.01%
2023/08/16	0	0.00	2	62.60	62.50	-2	6,180	-0.03%
2023/08/15	1	62.70	0	0.00	63.10	1	6,199	0.02%
2023/08/14	0	0.00	2	62.50	62.60	-2	6,204	-0.03%
2023/08/11	0	0.00	5	65.26	65.20	-5	6,171	-0.08%
2023/08/10	13.3	67.60	2	66.75	66.80	11.3	6,139	0.18%
2023/08/09	2.2	70.46	1	70.70	70.30	1.2	6,052	0.02%
2023/08/07	3	72.17	1	72.60	72.90	2	5,999	0.03%
2023/08/04	0	70.90	0	0.00	71.30	0	6,010	0.00%
2023/08/02	3	71.94	2	71.85	71.70	1	6,010	0.02%
2023/08/01	10	73.20	2	73.45	73.50	8	5,947	0.13%
2023/07/31	3	73.63	0	0.00	72.70	3	5,894	0.05%
2023/07/28	4	75.00	4	73.80	74.80	0	5,830	0.00%
2023/07/27	2	77.55	5	77.64	77.80	-3	5,781	-0.05%
2023/07/26	5	76.10	0	0.00	75.40	5	5,704	0.09%
2023/07/25	0	0.00	4	76.40	76.50	-4	5,677	-0.07%
2023/07/24	7	77.36	4	76.50	76.30	3	5,619	0.05%
2023/07/21	1	77.90	4	77.80	77.70	-3	5,525	-0.05%
2023/07/20	21	78.41	30	78.33	78.60	-9	5,494	-0.16%
2023/07/19	78	79.54	43	78.30	77.60	35	5,426	0.64%
2023/07/18	77	82.52	157.6	80.53	79.90	-80.6	5,296	-1.52%	大賣/
2023/07/17	60	79.59	45	80.06	80.10	15	4,748	0.32%
2023/07/14	21	77.26	17	77.64	78.00	4	4,388	0.09%
2023/07/13	12	75.73	3	76.03	75.20	9	4,225	0.21%
2023/07/12	36	78.19	30	78.09	76.30	6	4,058	0.15%
2023/07/11	43	76.70	67.3	77.48	79.00	-24.3	3,399	-0.71%
2023/07/10	2.1	71.90	26	71.42	71.90	-24	2,663	-0.90%
2023/07/07	29	68.22	12	68.00	68.00	17	2,516	0.68%
2023/07/06	1	70.40	1	70.40	69.60	0	2,535	0.00%
2023/07/05	0	0.00	2	70.55	70.10	-2	2,547	-0.08%
2023/07/04	0	0.00	5	69.10	69.50	-5	2,554	-0.20%
2023/07/03	0	0.00	75	69.63	69.40	-75	2,600	-2.88%
2023/06/30	25.1	69.22	0	0.00	69.30	25.1	2,628	0.95%
2023/06/28	1	69.70	1	69.80	68.70	0	2,814	0.00%
2023/06/27	3	70.97	5	70.80	68.90	-2	3,105	-0.06%
2023/06/26	0.1	69.50	0	69.60	69.80	0.1	3,064	0.00%
2023/06/21	5	69.40	0	0.00	69.30	5	3,102	0.16%
2023/06/19	4	67.70	4	67.80	67.80	0	3,365	0.00%
2023/06/16	2	69.30	10	69.40	68.90	-8	3,404	-0.23%
2023/06/15	2	69.40	10	69.90	69.80	-8	3,655	-0.22%
2023/06/14	4	70.05	2	70.20	70.00	2	3,677	0.05%
2023/06/13	0	0.00	9	70.70	70.90	-9	3,720	-0.24%
2023/06/12	0	0.00	6	70.93	70.80	-6	3,760	-0.16%
2023/06/09	2	71.00	10	71.03	70.90	-8	3,746	-0.21%
2023/06/08	2	68.90	0	0.00	69.10	2	3,751	0.05%
2023/06/07	3	70.03	0	0.00	70.30	3	3,866	0.08%
2023/06/06	1.5	69.74	3	69.87	69.40	-1.5	3,969	-0.04%
2023/06/05	0	0.00	8	71.29	71.00	-8	4,284	-0.19%
2023/06/02	12.1	70.94	20	71.18	71.00	-7.9	4,565	-0.17%
2023/05/31	0	0.00	1	70.10	70.00	-1	4,813	-0.02%
2023/05/30	1	69.50	0	0.00	69.50	1	4,805	0.02%
2023/05/29	2	70.05	0	0.00	70.20	2	4,800	0.04%
2023/05/26	0	0.00	1	68.30	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	6	68.38	68.30	-6	4,755	-0.13%
2023/05/24	0	0.00	6	67.98	68.20	-6	4,776	-0.13%
2023/05/22	1	67.30	0	0.00	67.50	1	4,775	0.02%
2023/05/19	1	67.30	1	67.60	67.00	0	4,807	0.00%
2023/05/18	1	67.00	2	66.50	66.90	-1	4,852	-0.02%
2023/05/16	1	65.40	0	0.00	65.80	1	4,896	0.02%
2023/05/11	1	65.60	0	0.00	65.30	1	4,979	0.02%
2023/05/10	4	66.70	2	66.60	66.70	2	5,006	0.04%
2023/05/09	0	0.00	34.1	65.29	65.00	-34.1	5,044	-0.68%
2023/05/08	1.1	66.72	0	0.00	66.80	1.1	5,100	0.02%
2023/05/05	2	66.70	1	66.60	66.60	1	5,278	0.02%
2023/05/04	1	66.30	1	66.30	66.40	0	5,367	0.00%
2023/05/03	10	66.60	0	0.00	66.70	10	5,474	0.18%
2023/04/25	1	64.70	0	0.00	64.30	1	5,597	0.02%
2023/04/24	2	67.40	2	66.30	66.60	0	5,574	0.00%
2023/04/21	10	67.00	1	68.80	66.80	9	5,571	0.16%
2023/04/20	3	70.30	0	0.00	69.20	3	5,542	0.05%
2023/04/19	1	70.61	3	70.60	70.60	-2	5,551	-0.04%
2023/04/18	3	72.50	2	72.45	71.60	1	5,527	0.02%
2023/04/17	0	0.00	1	72.20	72.20	-1	5,455	-0.02%
2023/04/14	3	69.57	0	0.00	69.90	3	5,370	0.06%
2023/04/13	22	70.72	0	0.00	70.10	22	5,323	0.41%
2023/04/12	2	71.90	6	71.98	71.80	-4	5,283	-0.08%
2023/04/11	0	0.00	8	71.89	72.00	-8	5,249	-0.15%
2023/04/10	0	0.00	3	71.30	71.70	-3	5,239	-0.06%
2023/04/07	3	71.30	0	0.00	71.50	3	5,213	0.06%
2023/04/06	145.1	71.88	1	71.80	71.70	144.1	5,181	2.78%	大買/鉅額交易
2023/03/31	1	71.20	3	71.13	71.30	-2	5,147	-0.04%
2023/03/30	0	0.00	2	70.85	70.80	-2	5,119	-0.04%
2023/03/29	9	71.56	2	70.95	71.00	7	5,091	0.14%
2023/03/28	32	72.07	23	72.03	70.50	9	4,993	0.18%
2023/03/24	1	70.40	0	0.00	70.00	1	4,711	0.02%
2023/03/23	12	70.16	5	70.32	70.30	7	4,743	0.15%
2023/03/22	49	71.62	34	72.19	72.00	15	4,658	0.32%
2023/03/21	10	71.18	20.9	71.10	71.30	-10.9	4,563	-0.24%
2023/03/20	30	72.10	20	71.67	71.00	10	4,701	0.21%
2023/03/17	12	68.48	79	68.85	68.90	-67	4,435	-1.51%
2023/03/16	45	67.76	20	67.20	67.20	25	4,405	0.57%
2023/03/15	1	69.80	2	69.70	69.00	-1	4,388	-0.02%
2023/03/14	10	67.99	1	68.40	68.10	9	4,401	0.20%
2023/03/13	125	68.30	6	68.77	69.10	119	4,451	2.67%	大買/鉅額交易
2023/03/10	16	69.95	114	70.05	69.40	-98	4,458	-2.20%	大賣/
2023/03/09	2	71.70	25.3	71.91	71.70	-23.3	4,608	-0.50%
2023/03/08	65	72.86	11	73.43	72.10	54	4,625	1.17%
2023/03/07	29	71.56	29	71.74	71.80	0	4,341	0.00%
2023/03/06	43	70.71	63	70.58	70.70	-20	4,092	-0.49%
2023/03/02	41	65.97	0	0.00	65.90	41	3,820	1.07%
2023/03/01	11	66.73	0	0.00	66.30	11	3,827	0.29%
2023/02/24	20	67.30	1	66.90	66.80	19	3,849	0.49%
2023/02/22	4	66.30	4	66.20	66.20	0	3,873	0.00%
2023/02/21	1	67.60	0	0.00	67.60	1	3,879	0.03%
2023/02/20	0	0.00	5	67.50	67.50	-5	3,947	-0.13%
2023/02/17	5	66.60	5	67.00	66.90	0	3,966	0.00%
2023/02/16	14	67.28	24	67.65	67.70	-10	3,962	-0.25%
2023/02/15	5	66.48	2	67.00	66.30	3	3,941	0.08%
2023/02/14	5	66.90	9	66.50	66.50	-4	3,907	-0.10%
2023/02/13	5	66.50	6	66.55	66.50	-1	3,927	-0.03%
2023/02/10	42	67.27	10	67.00	67.00	32	3,946	0.81%
2023/02/09	6	68.55	1	68.50	68.50	5	3,932	0.13%
2023/02/08	4	68.83	1	68.90	68.70	3	3,918	0.08%
2023/02/07	6	68.15	5	69.10	69.10	1	3,901	0.03%
2023/02/06	12	68.34	2	68.80	68.60	10	3,895	0.26%
2023/02/03	9	68.88	36	69.18	69.10	-27	3,846	-0.70%
2023/02/02	10	67.35	6	68.05	68.10	4	3,694	0.11%
2023/02/01	3	66.97	7	67.20	67.10	-4	3,638	-0.11%
2023/01/31	0	0.00	14	66.09	66.30	-14	3,600	-0.39%
2023/01/30	3	65.40	10	65.04	65.30	-7	3,581	-0.20%
2023/01/11	0	0.00	1.3	63.46	63.50	-1.3	3,597	-0.03%
2023/01/10	2	63.20	0	0.00	63.10	2	3,637	0.05%
2023/01/09	1	62.40	0	0.00	63.00	1	3,665	0.03%
2023/01/06	1	60.50	1	60.50	60.50	0	3,675	0.00%
2023/01/05	0	0.00	1	60.50	60.10	-1	3,756	-0.03%
2023/01/04	1	60.30	1.1	59.97	59.80	-0.1	3,793	0.00%
2023/01/03	0.1	58.40	0	0.00	59.10	0.1	3,826	0.00%
2022/12/28	0.3	59.20	0	0.00	58.40	0.3	3,943	0.01%
2022/12/27	1	60.60	0	60.60	60.40	1	3,945	0.03%
2022/12/23	1	60.60	1	60.40	60.40	0	4,039	0.00%
2022/12/19	0	0.00	6	63.43	63.90	-6	4,177	-0.14%
2022/12/15	1	65.80	1	65.40	65.40	0	4,215	0.00%
2022/12/14	10	64.90	0	0.00	65.00	10	4,141	0.24%
2022/12/13	0	0.00	1	64.40	64.60	-1	4,113	-0.02%
2022/12/12	2	64.50	4.1	64.98	64.20	-2.1	4,051	-0.05%
2022/12/07	2	63.20	8	62.50	62.10	-6	3,924	-0.15%
2022/12/06	0.1	63.70	15	64.43	63.50	-14.9	3,934	-0.38%
2022/12/05	2	64.95	0	0.00	66.00	2	3,979	0.05%
2022/12/02	7	65.63	0	0.00	65.70	7	4,065	0.17%
2022/12/01	20	65.93	4	65.88	65.60	16	4,047	0.40%
2022/11/30	1	61.20	23	62.70	63.10	-22	3,926	-0.56%
2022/11/29	1	60.30	0	0.00	60.70	1	3,892	0.03%
2022/11/28	23	61.50	0	0.00	61.30	23	3,919	0.59%
2022/11/25	1	61.40	0.1	61.10	60.40	0.9	4,007	0.02%
2022/11/24	1	60.60	0	0.00	60.70	1	4,036	0.02%
2022/11/18	6.1	60.92	5	60.68	60.00	1.1	4,769	0.02%
2022/11/17	2	61.20	2	61.30	61.50	0	4,768	0.00%
2022/11/16	0	0.00	1	60.39	60.40	-1	4,782	-0.02%
2022/11/15	0	58.50	1	59.00	59.30	-1	4,748	-0.02%
2022/11/14	0	0.00	1	58.50	58.60	-1	4,871	-0.02%
2022/11/11	2	58.65	1	58.50	58.10	1	5,017	0.02%
2022/11/08	1	59.10	3	57.90	57.30	-2	5,579	-0.04%
2022/11/07	0	0.00	5	58.42	58.30	-5	5,601	-0.09%
2022/11/03	0	0.00	3	56.50	58.00	-3	5,743	-0.05%
2022/11/02	6	56.88	0	0.00	57.20	6	5,835	0.10%
2022/11/01	0	0.00	1	56.20	55.90	-1	5,908	-0.02%
2022/10/31	1	55.30	2	55.15	55.10	-1	6,159	-0.02%
2022/10/27	6	54.90	2	54.90	55.60	4	6,538	0.06%
2022/10/26	0	0.00	1	53.90	53.80	-1	6,519	-0.02%
2022/10/25	1	53.00	0	0.00	53.10	1	6,497	0.02%
2022/10/24	0	0.00	3	53.40	53.10	-3	6,523	-0.05%
2022/10/21	7	52.99	7	53.16	52.10	0	6,565	0.00%
2022/10/20	2	52.65	4	52.15	53.30	-2	6,603	-0.03%
2022/10/19	2	53.45	5.7	53.28	53.20	-3.7	6,675	-0.06%
2022/10/18	5	52.78	2	52.90	53.60	3	6,692	0.05%
2022/10/17	3	50.60	3	51.27	52.00	0	6,812	0.00%
2022/10/14	5	52.16	1	53.10	53.00	4	7,022	0.06%
2022/10/13	2.3	51.86	28	50.86	49.10	-25.7	7,058	-0.36%
2022/10/12	0	53.57	0	0.00	53.20	0	7,066	0.00%
2022/10/11	0.3	55.17	45	54.32	54.20	-44.7	7,092	-0.63%
2022/10/07	1	57.21	3	57.37	57.20	-2	7,117	-0.03%
2022/10/06	0	57.05	0	0.00	58.00	0	7,179	0.00%
2022/10/05	15.1	58.43	16	57.68	57.10	-0.9	7,199	-0.01%
2022/10/04	1	58.59	7	58.60	58.60	-6	7,171	-0.08%
2022/10/03	10	58.10	1	56.20	57.20	9	7,236	0.12%
2022/09/30	4	56.72	2	56.75	57.00	2	7,381	0.03%
2022/09/29	0	55.55	1	55.50	56.00	-1	7,404	-0.01%
2022/09/28	2	56.16	2	56.40	55.00	0	7,415	0.00%
2022/09/27	7	57.93	8	58.69	59.50	-1	7,453	-0.01%
2022/09/26	7.8	59.69	2	60.25	57.90	5.8	7,571	0.08%
2022/09/23	19.1	62.85	15	62.38	62.00	4.1	7,628	0.05%
2022/09/22	9.3	63.56	26	63.95	64.00	-16.7	7,688	-0.22%
2022/09/21	19.1	64.55	5	64.40	64.40	14.1	7,686	0.18%
2022/09/20	10	65.15	20	65.40	65.40	-10	7,731	-0.13%
2022/09/19	9	65.05	0	0.00	65.00	9	7,790	0.12%
2022/09/16	16	66.00	15	65.50	65.50	1	7,829	0.01%
2022/09/15	13	67.08	0	0.00	66.40	13	7,899	0.16%
2022/09/14	11	67.11	3	66.83	67.40	8	7,925	0.10%
2022/09/13	6	67.28	11	67.04	67.00	-5	7,975	-0.06%
2022/09/12	46.2	67.67	38	67.64	67.80	8.2	8,102	0.10%
2022/09/08	1.1	67.70	12.2	67.56	68.50	-11.1	8,290	-0.13%
2022/09/07	5	64.24	7	63.46	64.40	-2	8,456	-0.02%
2022/09/06	25.3	66.46	16	64.36	63.60	9.3	8,418	0.11%
2022/09/05	3	68.63	2	68.20	67.50	1	8,364	0.01%
2022/09/02	18	69.71	9	69.73	69.70	9	8,340	0.11%
2022/09/01	12	70.57	8	68.93	68.90	4	8,309	0.05%
2022/08/31	0	68.70	13	70.05	69.90	-13	8,199	-0.16%
2022/08/30	4	69.18	0	69.00	69.10	4	8,195	0.05%
2022/08/29	16	68.53	14	68.34	68.30	2	8,202	0.02%
2022/08/26	1	70.80	2	71.85	71.60	-1	8,191	-0.01%
2022/08/25	17	71.65	8.2	70.82	70.10	8.8	8,089	0.11%
2022/08/24	2.1	68.64	1	68.00	68.10	1.1	7,866	0.01%
2022/08/23	0.1	68.45	0	0.00	68.20	0.1	8,076	0.00%
2022/08/22	0	69.28	3	69.13	69.30	-3	8,299	-0.04%
2022/08/19	3	70.57	5	70.16	69.90	-2	8,332	-0.02%
2022/08/18	7	69.74	6	69.72	70.40	1	8,275	0.01%
2022/08/17	29	72.06	34	71.69	71.00	-5	8,186	-0.06%
2022/08/16	15	69.08	8	69.59	70.20	7	7,927	0.09%
2022/08/15	2	67.40	9	67.73	67.90	-7	7,819	-0.09%
2022/08/12	25	66.20	28	66.17	66.20	-3	7,855	-0.04%
2022/08/11	22	67.43	19	67.20	66.30	3	7,936	0.04%
2022/08/10	2	66.30	4	66.90	66.80	-2	8,128	-0.02%
2022/08/09	6	68.02	3	67.53	67.40	3	8,351	0.04%
2022/08/08	4	65.50	12	66.42	67.30	-8	8,537	-0.09%
2022/08/05	17	67.89	7	67.89	67.60	10	8,520	0.12%
2022/08/04	20	65.52	14	65.96	66.70	6	8,413	0.07%
2022/08/03	2	63.35	3.2	63.48	63.40	-1.2	8,327	-0.01%
2022/08/01	9	64.79	5	64.94	64.80	4	8,563	0.05%
2022/07/29	9	64.81	9	64.98	65.00	0	8,652	0.00%
2022/07/28	0	0.00	1	65.00	63.80	-1	8,937	-0.01%
2022/07/27	1	64.00	3	63.83	64.50	-2	8,971	-0.02%
2022/07/26	42	63.98	59	62.79	62.60	-17	9,027	-0.19%
2022/07/25	9	64.96	5	65.12	65.10	4	9,039	0.04%
2022/07/22	17.2	65.52	18	65.71	65.80	-0.8	9,176	-0.01%
2022/07/21	14	65.21	12	64.08	66.20	2	9,223	0.02%
2022/07/20	5	62.62	1	61.90	62.40	4	9,154	0.04%
2022/07/19	2	60.85	6	61.38	60.90	-4	9,272	-0.04%
2022/07/18	24.2	59.89	4	60.05	59.80	20.2	9,442	0.21%
2022/07/15	1	58.60	5	59.10	59.00	-4	9,747	-0.04%
2022/07/14	1	55.30	4	57.65	58.30	-3	10,055	-0.03%
2022/07/13	9	56.23	14	56.48	55.80	-5	10,347	-0.05%
2022/07/12	7	54.77	17	54.87	54.80	-10	10,689	-0.09%
2022/07/11	5	58.16	5	58.44	58.10	0	10,957	0.00%
2022/07/08	22	57.87	11	57.95	58.00	11	11,017	0.10%
2022/07/07	12	54.25	10	54.95	55.80	2	10,898	0.02%
2022/07/06	6	56.13	3	55.10	53.90	3	10,894	0.03%
2022/07/05	4	55.75	12	56.32	56.50	-8	10,938	-0.07%
2022/07/04	17	57.53	10	57.17	56.90	7	10,930	0.06%
2022/07/01	3	61.20	3.1	60.65	57.90	-0.1	11,029	0.00%
2022/06/30	3	63.63	20	64.70	63.00	-17	11,036	-0.15%
2022/06/29	0	0.00	0.1	67.50	67.60	-0.1	11,191	0.00%
2022/06/28	0	0.00	1	69.99	68.00	-1	11,908	-0.01%
2022/06/27	24	69.03	13.8	69.37	70.00	10.2	13,329	0.08%
2022/06/24	12	67.14	8	67.10	67.00	4	13,453	0.03%
2022/06/23	11	66.02	10	66.49	66.30	1	13,603	0.01%
2022/06/22	4.1	66.89	4	68.15	66.60	0.1	13,864	0.00%
2022/06/21	11.1	68.04	7	68.00	69.40	4.1	14,058	0.03%
2022/06/20	21	67.24	36	66.44	66.10	-15	14,344	-0.10%
2022/06/17	14.2	69.55	33	69.20	69.10	-18.8	14,401	-0.13%
2022/06/16	49.3	75.49	12	74.44	71.60	37.3	14,233	0.26%
2022/06/15	3.1	79.00	3	78.87	79.00	0.1	14,183	0.00%
2022/06/14	11.1	78.03	16	78.77	78.90	-4.9	14,341	-0.03%
2022/06/13	6.1	79.64	3.2	80.11	79.50	2.9	14,314	0.02%
2022/06/10	12	80.62	16	81.38	81.80	-4	14,409	-0.03%
2022/06/09	2	80.70	5	81.22	81.50	-3	14,480	-0.02%
2022/06/08	7	80.94	6	81.05	80.80	1	14,506	0.01%
2022/06/07	2.2	81.54	3	81.20	81.50	-0.8	14,549	-0.01%
2022/06/06	4	81.72	2	81.20	81.40	2	14,548	0.01%
2022/06/02	7	83.46	1	84.00	83.10	6	14,535	0.04%
2022/06/01	5	84.46	10	84.97	84.00	-5	14,505	-0.03%
2022/05/31	19	84.05	23	84.24	83.80	-4	14,345	-0.03%
2022/05/30	5	82.94	17.1	83.49	84.50	-12.1	14,193	-0.09%
2022/05/27	2	80.50	15	80.30	80.20	-13	13,953	-0.09%
2022/05/26	3	80.50	0.1	80.45	78.90	2.9	13,935	0.02%
2022/05/25	6.1	79.82	7	79.93	80.20	-0.9	13,923	-0.01%
2022/05/24	8.1	80.36	29	79.82	78.70	-20.9	13,997	-0.15%
2022/05/23	16	82.12	6	81.63	81.20	10	14,026	0.07%
2022/05/20	5	81.00	10	81.48	81.20	-5	14,123	-0.04%
2022/05/19	5	79.14	3	79.30	81.20	2	14,577	0.01%
2022/05/18	24	82.66	10	81.18	81.20	14	14,594	0.10%
2022/05/17	14	80.64	19.5	80.93	82.40	-5.5	14,434	-0.04%
2022/05/16	16	79.41	23	79.43	78.40	-7	14,348	-0.05%
2022/05/13	8	76.81	19	77.23	77.20	-11	14,440	-0.08%
2022/05/12	33	76.81	19	76.04	75.50	14	14,713	0.10%
2022/05/11	10	77.03	5	77.46	77.10	5	15,081	0.03%
2022/05/10	15.2	74.41	13.8	74.16	75.50	1.4	14,961	0.01%
2022/05/09	10.1	78.35	6	77.60	77.10	4.1	15,062	0.03%
2022/05/06	26.1	79.62	33	79.88	81.20	-6.9	15,546	-0.04%
2022/05/05	35.1	81.45	177	82.51	81.40	-141.9	15,572	-0.91%	大賣/鉅額交易
2022/05/04	13	78.68	14	78.60	78.60	-1	15,326	-0.01%
2022/05/03	4	77.52	6	77.87	77.90	-2	15,547	-0.01%
2022/04/29	9	77.53	14.2	76.90	76.10	-5.2	15,578	-0.03%
2022/04/28	10	74.98	7.4	75.05	76.00	2.6	15,557	0.02%
2022/04/27	17.4	74.03	6	74.13	76.10	11.4	15,466	0.07%
2022/04/26	8.9	77.97	2	77.90	77.00	6.9	15,339	0.04%
2022/04/25	22.1	79.37	3.1	80.60	78.70	19	15,252	0.12%
2022/04/22	46	84.44	13	83.71	82.80	33	15,120	0.22%
2022/04/21	50.1	82.66	16	82.93	84.60	34.1	14,983	0.23%
2022/04/20	22.2	80.55	6	80.47	80.80	16.2	14,855	0.11%
2022/04/19	19.1	81.87	11	82.74	80.60	8.1	14,623	0.06%
2022/04/18	13.3	82.67	10	82.96	82.00	3.3	14,444	0.02%
2022/04/15	37.8	85.90	19.1	85.99	85.00	18.7	14,235	0.13%
2022/04/14	14.4	92.06	1	93.50	90.80	13.4	14,260	0.09%
2022/04/13	8.1	94.05	2.2	94.07	93.80	5.9	14,192	0.04%
2022/04/12	3.2	94.01	17	94.63	93.30	-13.8	14,352	-0.10%
2022/04/11	4.6	95.88	22	96.05	95.00	-17.4	14,407	-0.12%
2022/04/08	16.1	98.47	12	98.47	98.10	4.1	14,392	0.03%
2022/04/07	16.1	99.90	11	99.99	98.00	5.1	14,346	0.04%
2022/04/06	22	100.03	6.3	100.66	101.50	15.7	14,168	0.11%
2022/04/01	14	99.54	54	99.41	100.50	-40	14,162	-0.28%
2022/03/31	24.2	105.10	56	105.16	102.00	-31.8	13,986	-0.23%
2022/03/30	76	106.31	59.7	105.94	105.00	16.3	13,567	0.12%
2022/03/29	10.1	99.74	3	98.98	98.80	7	12,340	0.06%
2022/03/28	15	98.63	1	98.40	98.40	14	12,524	0.11%
2022/03/25	12	99.75	9.3	100.25	99.90	2.7	12,582	0.02%
2022/03/24	21.3	97.64	5	97.86	97.80	16.3	12,322	0.13%
2022/03/23	20.1	99.95	4	99.78	99.60	16.1	12,188	0.13%
2022/03/22	8	102.19	6	103.00	102.50	2	12,003	0.02%
2022/03/21	5.1	105.50	1	105.00	105.00	4.1	11,884	0.03%
2022/03/18	44	104.50	9.1	103.67	105.00	34.9	11,866	0.29%
2022/03/17	3	99.87	3.4	100.69	102.00	-0.4	11,702	0.00%
2022/03/16	2	96.74	12.2	97.43	96.30	-10.2	11,705	-0.09%
2022/03/15	2.1	97.73	4.1	97.66	95.00	-2	11,863	-0.02%
2022/03/14	1	101.50	2	103.75	102.00	-1	11,960	-0.01%
2022/03/11	2	99.10	2	100.25	101.00	0	12,395	0.00%
2022/03/10	4	101.50	1	99.80	99.50	3	12,755	0.02%
2022/03/09	4	95.78	2.7	96.27	97.70	1.3	13,630	0.01%
2022/03/08	2	96.70	1.3	95.28	93.70	0.7	13,895	0.01%
2022/03/07	5	97.78	9	97.50	97.30	-4	14,153	-0.03%
2022/03/04	2	101.50	0	0.00	101.50	2	14,469	0.01%
2022/03/03	2	104.50	0	0.00	103.00	2	14,750	0.01%
2022/03/02	0	0.00	1	102.00	103.50	-1	14,986	-0.01%
2022/03/01	3	102.83	0	0.00	103.50	3	15,294	0.02%
2022/02/25	2	101.50	0	0.00	100.50	2	15,771	0.01%
2022/02/24	5	100.08	24	99.65	99.40	-19	16,240	-0.12%
2022/02/23	2.1	102.50	5	102.50	104.00	-2.9	16,640	-0.02%
2022/02/22	5	103.10	5	102.80	102.50	0	17,811	0.00%
2022/02/21	42.2	110.78	21	110.38	106.00	21.2	18,081	0.12%
2022/02/18	3.3	107.48	111	106.06	109.00	-107.7	17,897	-0.60%	大賣/鉅額交易
2022/02/17	113.5	106.44	59	106.91	107.00	54.5	18,019	0.30%	大買/
2022/02/16	27	107.61	21.3	107.09	107.00	5.7	18,175	0.03%
2022/02/15	11	108.32	13	107.46	105.00	-2	18,300	-0.01%
2022/02/14	16	106.22	11	105.82	106.00	5	18,441	0.03%
2022/02/11	22	105.82	26	105.98	105.00	-4	18,444	-0.02%
2022/02/10	2	103.75	6	102.42	103.00	-4	18,668	-0.02%
2022/02/09	15	103.57	12.2	103.03	103.00	2.8	19,384	0.01%
2022/02/08	16.2	100.14	17.3	101.72	102.00	-1.1	19,523	-0.01%
2022/02/07	5	93.46	6	94.06	95.00	-1	19,910	-0.01%
2022/01/26	1	89.60	1	90.62	90.50	0	20,923	0.00%
2022/01/25	22	91.92	13	91.35	89.50	9	22,423	0.04%
2022/01/24	8.1	86.98	8.2	88.48	91.30	-0.1	22,697	0.00%
2022/01/21	1	88.72	3	89.37	88.70	-2	23,536	-0.01%
2022/01/20	2.2	89.61	3	89.47	90.30	-0.8	24,081	0.00%
2022/01/19	0	90.60	29	90.73	90.40	-29	24,609	-0.12%
2022/01/18	2.7	93.82	0	92.60	92.40	2.7	25,087	0.01%
2022/01/17	129	90.18	2.7	90.88	92.00	126.3	25,652	0.49%	大買/鉅額交易
2022/01/14	32.2	89.65	5	88.86	89.30	27.2	26,174	0.10%
2022/01/13	4.2	90.73	10	90.51	90.60	-5.8	27,169	-0.02%
2022/01/12	3.1	93.55	20	92.69	92.70	-16.9	27,947	-0.06%
2022/01/11	4.1	94.50	4	94.88	93.70	0.1	28,558	0.00%
2022/01/10	1	96.00	1.2	97.91	98.60	-0.2	28,664	0.00%
2022/01/07	27.3	97.19	18	95.13	95.00	9.3	28,617	0.03%
2022/01/06	3	100.17	0	0.00	100.50	3	28,343	0.01%
2022/01/05	8	101.51	16	102.28	102.00	-8	28,453	-0.03%
2022/01/04	9	104.00	0	0.00	104.00	9	28,502	0.03%
2022/01/03	5	106.50	2	107.00	105.50	3	28,716	0.01%
2021/12/30	2	106.75	0	0.00	107.00	2	28,796	0.01%
2021/12/29	2	106.75	5	106.80	107.00	-3	28,910	-0.01%
2021/12/28	6	108.17	0	0.00	108.00	6	29,134	0.02%
2021/12/27	1	108.00	10	108.95	109.00	-9	29,185	-0.03%
2021/12/24	20	109.73	25	110.30	107.50	-5	29,287	-0.02%
2021/12/23	28	110.82	42	110.98	111.50	-14	29,125	-0.05%
2021/12/22	22	110.00	10	109.10	108.00	12	29,022	0.04%
2021/12/21	15	106.33	18	108.19	108.00	-3	28,709	-0.01%
2021/12/20	3	104.67	1	105.00	105.00	2	28,555	0.01%
2021/12/17	4	105.50	2	104.50	104.50	2	28,800	0.01%
2021/12/16	2	107.00	1.1	106.60	109.00	1	28,899	0.00%
2021/12/15	1	103.50	3	105.33	106.00	-2	28,763	-0.01%
2021/12/14	2	102.25	2	102.75	102.50	0	28,719	0.00%
2021/12/13	7	105.79	1	105.50	106.00	6	28,701	0.02%
2021/12/10	15.4	105.91	10	105.80	105.00	5.4	28,726	0.02%
2021/12/09	10	110.15	5	109.10	109.00	5	28,660	0.02%
2021/12/08	12	112.38	25	111.94	112.00	-13	28,764	-0.05%
2021/12/07	6	111.08	5	111.10	110.00	1	28,852	0.00%
2021/12/06	2	112.25	4	111.88	113.00	-2	28,486	-0.01%
2021/12/03	31.2	112.80	55.2	113.78	111.50	-24	28,344	-0.08%
2021/12/02	10	110.65	13	110.54	107.00	-3	27,818	-0.01%
2021/12/01	55.2	110.71	10	110.55	110.50	45.2	27,901	0.16%
2021/11/30	23	108.85	12	108.71	110.50	11	28,112	0.04%
2021/11/29	7	102.29	5.2	104.92	106.00	1.8	28,267	0.01%
2021/11/26	7	105.21	6	103.50	103.50	1	28,113	0.00%
2021/11/25	36	110.18	31	108.34	108.00	5	27,981	0.02%
2021/11/24	31	110.79	28.1	109.77	112.00	2.9	27,809	0.01%
2021/11/23	13	110.15	14.3	109.54	106.00	-1.3	27,568	0.00%
2021/11/22	35	111.10	17	110.50	108.50	18	27,561	0.07%
2021/11/19	42.1	111.31	65.1	112.02	111.50	-23	27,864	-0.08%
2021/11/18	16	105.25	13	105.54	106.00	3	27,212	0.01%
2021/11/17	39	102.41	28.1	102.45	102.00	10.9	27,315	0.04%
2021/11/16	22.2	100.70	19	99.75	98.20	3.2	27,667	0.01%
2021/11/15	25	100.25	17	100.76	100.50	8	28,029	0.03%
2021/11/12	44	102.80	39.1	101.17	100.50	4.9	28,240	0.02%
2021/11/11	14.1	100.27	11.1	100.66	101.00	3	28,331	0.01%
2021/11/10	29.1	96.70	51	97.30	97.90	-21.9	28,092	-0.08%
2021/11/09	47	98.94	41	99.20	98.00	6	27,946	0.02%
2021/11/08	44.3	101.75	42	100.94	99.20	2.3	27,499	0.01%
2021/11/05	23.2	109.31	12	110.75	110.00	11.2	26,953	0.04%
2021/11/04	61	112.11	66	112.14	110.00	-5	26,808	-0.02%
2021/11/03	71	108.31	39.1	108.86	108.00	31.9	26,125	0.12%
2021/11/02	73	119.76	85	113.56	111.50	-12	25,206	-0.05%
2021/11/01	58	118.28	50.1	121.22	123.50	7.9	23,823	0.03%
2021/10/29	17	112.94	24.1	113.44	112.50	-7.1	23,484	-0.03%
2021/10/28	23	108.28	14.1	109.26	107.50	8.9	22,973	0.04%
2021/10/27	84.1	108.81	18.4	106.74	107.00	65.7	22,734	0.29%
2021/10/26	325	109.36	292	107.10	101.50	33	22,334	0.15%	大買/大賣/
2021/10/25	23	104.87	15	104.70	105.50	8	22,136	0.04%
2021/10/22	44.2	103.38	35	102.03	101.50	9.2	22,045	0.04%
2021/10/21	59.2	101.15	96.2	100.44	100.50	-37	22,333	-0.17%
2021/10/20	84.2	98.04	61	97.25	96.80	23.2	22,038	0.11%
2021/10/19	42	97.94	27	98.61	101.50	15	22,139	0.07%
2021/10/18	12	92.93	12	93.02	92.60	0	21,900	0.00%
2021/10/15	8	91.64	6	91.78	91.40	2	22,556	0.01%
2021/10/14	10.1	88.16	13	89.42	89.00	-2.9	23,483	-0.01%
2021/10/13	24	90.15	17	87.92	87.40	7	23,748	0.03%
2021/10/12	30	93.92	28	94.50	93.30	2	24,108	0.01%
2021/10/08	28	92.53	34	93.51	94.00	-6	24,790	-0.02%
2021/10/07	13	88.90	11	89.61	89.50	2	25,392	0.01%
2021/10/06	7	87.00	8	86.88	86.20	-1	25,823	0.00%
2021/10/05	4	84.95	9	85.81	86.50	-5	26,290	-0.02%
2021/10/04	5.1	82.60	159	83.25	81.10	-153.9	26,522	-0.58%	大賣/鉅額交易
2021/10/01	1	83.30	2	83.65	84.10	-1	26,890	0.00%
2021/09/30	12	89.98	14.3	89.49	89.30	-2.3	27,668	-0.01%
2021/09/29	3	87.63	4	89.08	87.70	-1	28,122	0.00%
2021/09/28	5	93.66	4	93.55	91.80	1	28,938	0.00%
2021/09/27	3	95.33	7	95.21	94.60	-4	29,581	-0.01%
2021/09/24	21	96.25	19	96.16	95.00	2	30,007	0.01%
2021/09/23	8	93.26	16	94.01	95.40	-8	30,217	-0.03%
2021/09/22	8	90.76	4	90.28	90.20	4	30,320	0.01%
2021/09/17	16	92.04	16	90.51	92.30	0	31,093	0.00%
2021/09/16	20	91.11	25	90.56	90.40	-5	31,844	-0.02%
2021/09/15	25	91.56	36	91.76	92.30	-11	32,181	-0.03%
2021/09/14	27	92.17	19	92.27	91.70	8	32,862	0.02%
2021/09/13	15	94.74	40	95.81	92.30	-25	33,164	-0.08%
2021/09/10	56	93.13	22	93.88	94.90	34	33,443	0.10%
2021/09/09	27.2	91.86	30	92.18	93.90	-2.8	34,291	-0.01%
2021/09/08	11	91.84	40	90.70	90.50	-29	35,196	-0.08%
2021/09/07	23.1	92.32	23	93.24	94.30	0.1	35,488	0.00%
2021/09/06	18	98.99	15.1	96.46	94.50	2.9	35,198	0.01%
2021/09/03	34.2	98.07	38	98.25	98.50	-3.8	34,882	-0.01%
2021/09/02	50.1	103.54	21	101.38	100.50	29.1	34,527	0.08%
2021/09/01	12	108.42	11	109.95	111.00	1	34,572	0.00%
2021/08/31	11	107.36	13	108.54	108.50	-2	34,495	-0.01%
2021/08/30	4	107.38	10	109.25	110.00	-6	34,408	-0.02%
2021/08/27	26	108.67	17	106.62	106.50	9	34,340	0.03%
2021/08/26	24	112.90	15.3	112.41	111.50	8.8	34,147	0.03%
2021/08/25	31	112.73	39	114.26	113.00	-8	34,077	-0.02%
2021/08/24	22.3	108.90	28	109.64	107.50	-5.8	33,308	-0.02%
2021/08/23	21	107.93	5	107.40	106.00	16	32,775	0.05%
2021/08/20	13	103.73	33.1	102.94	105.00	-20.1	32,351	-0.06%
2021/08/19	44	101.15	46	100.98	99.00	-2	31,672	-0.01%
2021/08/18	14	95.41	13	94.78	100.00	1	31,083	0.00%
2021/08/17	17.5	96.48	27	94.44	91.00	-9.5	30,700	-0.03%
2021/08/16	15.5	98.35	16	98.21	98.90	-0.5	30,369	0.00%
2021/08/13	16	100.78	15	102.09	97.00	1	30,232	0.00%
2021/08/12	16	100.39	13.6	101.45	103.00	2.4	30,107	0.01%
2021/08/11	29	99.12	30	99.56	97.60	-1	29,975	0.00%
2021/08/10	17	100.94	16	100.50	101.00	1	29,776	0.00%
2021/08/09	20.6	103.61	11	101.35	100.50	9.6	29,579	0.03%
2021/08/06	7	105.43	10	107.20	108.50	-3	29,399	-0.01%
2021/08/05	10	108.75	4	109.13	108.50	6	29,282	0.02%
2021/08/04	8	114.25	10	114.75	113.00	-2	29,279	-0.01%
2021/08/03	33	113.17	24	113.48	113.50	9	29,284	0.03%
2021/08/02	14	108.18	13	109.81	111.50	1	28,915	0.00%
2021/07/30	2	104.25	1.2	105.00	102.50	0.8	28,598	0.00%
2021/07/29	7	105.64	7.3	106.17	107.00	-0.3	28,473	0.00%
2021/07/28	16	106.66	14.4	105.12	104.50	1.6	28,180	0.01%
2021/07/27	33	118.64	40	119.15	114.50	-7	27,765	-0.03%
2021/07/26	25.1	117.04	26	117.00	115.50	-0.9	27,020	0.00%
2021/07/23	38	114.89	14.1	112.96	110.00	23.9	26,312	0.09%
2021/07/22	11	109.45	18.1	111.41	113.50	-7.1	25,352	-0.03%
2021/07/21	75.4	106.34	86	105.01	103.50	-10.6	25,114	-0.04%
2021/07/20	43	106.24	54	105.86	108.50	-11	24,422	-0.05%
2021/07/19	34.4	101.65	21	102.96	100.00	13.4	23,783	0.06%
2021/07/16	30	100.86	27	101.54	102.50	3	24,120	0.01%
2021/07/15	34	95.79	27	96.78	100.00	7	24,054	0.03%
2021/07/14	31	103.01	15	100.95	98.10	16	23,919	0.07%
2021/07/13	16	112.03	12	113.08	109.00	4	23,126	0.02%
2021/07/12	10	101.94	14.4	104.69	105.50	-4.4	22,646	-0.02%
2021/07/09	61	98.06	78	95.96	96.00	-17	22,042	-0.08%
2021/07/08	36.1	95.75	26	97.00	94.80	10.1	21,711	0.05%
2021/07/07	57	96.89	57.4	96.36	93.60	-0.4	21,344	0.00%
2021/07/06	24	91.61	37	92.31	92.60	-13	20,611	-0.06%
2021/07/05	47	92.25	46	94.32	90.50	1	20,264	0.00%
2021/07/02	42	84.29	54	85.68	87.60	-12	19,651	-0.06%
2021/07/01	34	82.76	14	80.89	79.70	20	19,370	0.10%
2021/06/30	13	83.84	29	83.93	86.20	-16	19,562	-0.08%
2021/06/29	9.3	79.72	12	80.23	78.70	-2.7	19,614	-0.01%
2021/06/28	28	81.53	24	81.59	79.60	4	19,407	0.02%
2021/06/25	35	79.10	44.2	78.55	81.80	-9.2	18,838	-0.05%
2021/06/24	28	74.80	45	74.58	74.40	-17	18,163	-0.09%
2021/06/23	51	73.30	54	72.43	74.50	-3	17,792	-0.02%
2021/06/22	23	69.15	26	68.68	69.90	-3	17,070	-0.02%
2021/06/21	41.2	67.81	19	67.47	66.20	22.2	16,679	0.13%
2021/06/18	81	67.96	128	68.37	68.90	-47	16,156	-0.29%	大賣/
2021/06/17	196	64.23	77	64.18	65.20	119	15,070	0.79%	大買/鉅額交易
2021/06/16	26	60.47	42.7	60.35	61.00	-16.7	14,076	-0.12%
2021/06/15	8	57.26	212.1	57.01	57.80	-204.1	13,617	-1.50%	大賣/鉅額交易
2021/06/11	7	56.31	114.8	56.18	56.50	-107.8	13,585	-0.79%	大賣/鉅額交易
2021/06/10	5	56.90	30	56.29	57.00	-25	13,668	-0.18%
2021/06/09	36	56.85	35	57.32	56.50	1	13,562	0.01%
2021/06/08	1	54.30	13	54.26	54.80	-12	13,053	-0.09%
2021/06/07	1	53.90	0	0.00	53.40	1	13,119	0.01%
2021/06/04	2	53.40	5	53.24	54.00	-3	13,221	-0.02%
2021/06/03	0	0.00	1	53.00	53.50	-1	13,225	-0.01%
2021/06/02	25	52.89	3	55.17	52.90	22	13,253	0.17%
2021/06/01	1	51.90	2	52.00	52.00	-1	12,855	-0.01%
2021/05/31	2	50.50	5	51.38	51.20	-3	12,919	-0.02%
2021/05/28	7	50.41	7	50.59	50.60	0	13,004	0.00%
2021/05/26	1	47.95	1	47.45	48.40	0	13,217	0.00%
2021/05/25	9	47.82	10	47.67	47.85	-1	13,317	-0.01%
2021/05/24	4	46.19	7	46.62	46.25	-3	13,390	-0.02%
2021/05/21	0	0.00	2	45.35	46.15	-2	13,538	-0.01%
2021/05/20	13	44.12	6	44.45	43.85	7	13,616	0.05%
2021/05/19	4.1	44.77	7	45.36	45.60	-2.9	13,604	-0.02%
2021/05/18	34	43.48	7	42.72	43.55	27	13,512	0.20%
2021/05/17	7	40.65	2.2	40.64	39.60	4.8	13,515	0.04%
2021/05/14	15	44.72	11	45.66	43.95	4	13,471	0.03%
2021/05/12	1	44.00	40.2	42.17	43.50	-39.2	13,348	-0.29%
2021/05/11	3.2	48.24	614	47.26	46.60	-610.8	13,217	-4.62%	大賣/鉅額交易
2021/05/10	3	51.70	0	0.00	51.10	3	13,093	0.02%
2021/05/07	0	0.00	5	52.42	53.60	-5	13,597	-0.04%
2021/05/06	24	51.65	13	51.05	50.70	11	13,602	0.08%
2021/05/05	65	50.92	1	51.30	50.90	64	13,569	0.47%
2021/05/04	105.2	51.77	53	52.45	52.40	52.2	13,623	0.38%	大買/
2021/05/03	8	56.53	5	57.28	55.50	3	13,697	0.02%
2021/04/29	4	59.15	2	59.60	59.00	2	13,737	0.01%
2021/04/28	4	60.30	8	60.74	60.50	-4	13,804	-0.03%
2021/04/27	60	62.56	45	60.93	60.20	15	13,935	0.11%
2021/04/26	9.2	62.36	6.4	61.98	62.70	2.8	13,805	0.02%
2021/04/23	67.2	62.31	29	63.40	62.40	38.2	13,876	0.27%
2021/04/22	32	63.21	124	63.15	60.50	-92	13,695	-0.67%	大賣/
2021/04/21	166	60.27	115	60.27	61.70	51	13,209	0.39%	大買/大賣/
2021/04/20	164	59.02	101	59.41	59.50	63	12,870	0.49%	大買/大賣/
2021/04/19	280	56.20	15	56.51	56.70	265	12,514	2.12%	大買/鉅額交易
2021/04/16	15	55.56	10	56.02	56.00	5	12,781	0.04%
2021/04/15	4.1	55.13	3	55.60	55.40	1.1	12,871	0.01%
2021/04/14	17.1	54.62	13	54.92	55.40	4.1	12,979	0.03%
2021/04/13	18.1	57.23	13	57.38	55.80	5.1	13,158	0.04%
2021/04/12	25.3	57.05	121	57.01	57.10	-95.7	13,235	-0.72%	大賣/
2021/04/09	11.1	58.85	52	58.84	58.60	-40.9	13,439	-0.30%
2021/04/08	26	60.67	59	60.34	60.70	-33	14,110	-0.23%
2021/04/07	53	59.28	42	59.30	59.60	11	14,202	0.08%
2021/04/06	197	57.68	38	57.42	59.60	159	14,068	1.13%	大買/鉅額交易
2021/04/01	264	54.97	37	55.62	54.50	227	13,793	1.65%	大買/鉅額交易
2021/03/31	252	54.14	16	53.68	53.50	236	14,143	1.67%	大買/鉅額交易
2021/03/30	6	54.18	6	54.77	54.00	0	15,208	0.00%
2021/03/29	6	53.60	7	54.76	54.60	-1	16,146	-0.01%
2021/03/26	10	53.10	8	53.24	53.70	2	16,282	0.01%
2021/03/25	13	52.58	2	52.60	52.20	11	16,368	0.07%
2021/03/24	2	53.70	0	0.00	53.70	2	16,465	0.01%
2021/03/23	5	53.96	51	53.36	53.00	-46	16,589	-0.28%
2021/03/22	4	54.78	1	55.70	54.40	3	16,726	0.02%
2021/03/19	10	54.54	39	54.35	54.60	-29	16,967	-0.17%
2021/03/18	12	54.33	10	55.25	54.20	2	17,189	0.01%
2021/03/17	1	54.30	13	54.28	54.20	-12	17,384	-0.07%
2021/03/16	11	54.15	8	54.79	53.80	3	17,675	0.02%
2021/03/15	0	0.00	9	53.87	54.10	-9	18,108	-0.05%
2021/03/12	12	52.89	5.1	52.83	53.10	6.9	18,159	0.04%
2021/03/11	2	52.35	18.1	52.40	52.90	-16.1	18,251	-0.09%
2021/03/10	2.2	51.40	13	50.59	51.40	-10.8	18,268	-0.06%
2021/03/09	10	48.81	12	48.43	48.70	-2	18,249	-0.01%
2021/03/08	9	50.54	1	51.30	49.65	8	18,577	0.04%
2021/03/05	3	51.40	1	51.30	51.30	2	18,928	0.01%
2021/03/04	20	52.69	6	53.35	51.60	14	19,241	0.07%
2021/03/03	33	53.41	1	54.40	54.10	32	19,614	0.16%
2021/03/02	20	55.86	11	55.93	53.90	9	19,881	0.05%
2021/02/26	1	54.00	0	0.00	54.00	1	20,047	0.00%
2021/02/25	2	54.65	0	0.00	54.60	2	21,355	0.01%
2021/02/24	14	55.17	5	55.54	55.00	9	22,443	0.04%
2021/02/23	5	55.16	2	54.75	55.00	3	22,545	0.01%
2021/02/22	94	55.63	2	55.05	54.40	92	22,470	0.41%
2021/02/19	0	0.00	13	53.00	53.10	-13	22,464	-0.06%
2021/02/18	0	0.00	52	52.40	52.40	-52	22,985	-0.23%
2021/02/17	0	0.00	15	51.51	51.80	-15	23,384	-0.06%
2021/02/05	5	48.90	2	49.85	48.90	3	23,516	0.01%
2021/02/04	14	49.40	1	50.00	49.35	13	24,050	0.05%
2021/02/03	2	51.00	4	51.18	50.60	-2	24,582	-0.01%
2021/02/02	6	49.86	8.1	50.29	50.00	-2.1	24,837	-0.01%
2021/02/01	10.1	49.42	6	49.43	49.00	4.1	24,991	0.02%
2021/01/29	69	50.87	9	54.29	50.50	60	24,939	0.24%
2021/01/28	1	51.30	24	51.07	51.20	-23	24,472	-0.09%
2021/01/27	2	52.50	10	52.70	52.50	-8	24,442	-0.03%
2021/01/26	39	52.46	1	52.50	52.00	38	24,460	0.16%
2021/01/25	78	52.70	88	53.41	53.30	-10	24,404	-0.04%
2021/01/22	9	50.82	12	51.04	51.60	-3	24,222	-0.01%
2021/01/21	6	51.92	5	52.80	51.00	1	24,138	0.00%
2021/01/20	12	52.13	11	52.35	51.70	1	24,060	0.00%
2021/01/19	0	54.80	0	0.00	54.80	0	23,846	0.00%
2021/01/18	4	55.70	15	55.16	55.50	-11	23,821	-0.05%
2021/01/15	6	54.15	14	54.21	54.00	-8	23,598	-0.03%
2021/01/14	14	54.13	0	0.00	53.90	14	23,431	0.06%
2021/01/13	10	54.85	9	55.02	55.30	1	23,327	0.00%
2021/01/12	10	56.62	5	55.78	55.30	5	23,246	0.02%
2021/01/11	3	55.30	10	55.74	56.50	-7	22,867	-0.03%
2021/01/08	3	53.17	2	53.95	53.50	1	22,833	0.00%
2021/01/07	2	54.05	0	0.00	53.20	2	23,230	0.01%
2021/01/06	9	53.44	14	53.78	53.00	-5	23,313	-0.02%
2021/01/05	8	53.86	7	53.96	54.70	1	23,142	0.00%
2021/01/04	13	55.08	21	55.55	54.70	-8	23,109	-0.03%
2020/12/31	23	53.95	43	54.53	54.10	-20	23,051	-0.09%
2020/12/30	35	52.56	19.9	51.98	51.80	15.1	22,367	0.07%
2020/12/29	12	51.78	18	52.44	52.80	-6	22,044	-0.03%
2020/12/28	27	51.59	55	51.34	51.60	-28	21,821	-0.13%
2020/12/25	49	51.91	21	52.08	51.00	28	21,429	0.13%
2020/12/24	97	49.43	67	49.04	50.60	30	20,612	0.15%
2020/12/23	19	46.65	75	47.15	46.90	-56	19,511	-0.29%
2020/12/22	66	45.28	59	44.59	43.60	7	18,595	0.04%
2020/12/21	8	44.31	6	44.18	44.60	2	18,505	0.01%
2020/12/18	17	44.43	53	44.12	44.00	-36	18,713	-0.19%
2020/12/17	8	45.19	4	44.55	45.25	4	18,690	0.02%
2020/12/16	7	44.73	15	44.52	44.75	-8	18,660	-0.04%
2020/12/15	21	43.44	7	43.30	42.70	14	18,800	0.07%
2020/12/14	46	45.65	10	45.99	45.10	36	19,025	0.19%
2020/12/11	18	44.76	3	44.52	44.10	15	18,840	0.08%
2020/12/10	20	46.05	84	46.27	45.80	-64	18,653	-0.34%
2020/12/09	119	46.98	62.4	46.64	45.95	56.6	18,353	0.31%	大買/
2020/12/08	38	44.82	26	44.90	44.95	12	17,978	0.07%
2020/12/07	10	44.31	37	44.69	44.30	-27	17,988	-0.15%
2020/12/04	29	44.62	17.3	44.48	44.30	11.8	17,926	0.07%
2020/12/03	16	44.71	21.2	44.68	44.35	-5.2	17,860	-0.03%
2020/12/02	39	45.26	21	45.40	44.70	18	17,857	0.10%
2020/12/01	35	44.68	27	45.27	45.80	8	17,637	0.05%
2020/11/30	6	44.67	26	44.47	44.60	-20	17,461	-0.11%
2020/11/27	4	44.04	19	44.56	45.15	-15	17,327	-0.09%
2020/11/26	32	42.83	33	43.69	43.65	-1	17,355	-0.01%
2020/11/25	57	43.92	36	42.77	42.40	21	17,154	0.12%
2020/11/24	50	44.68	87	44.05	43.20	-37	17,057	-0.22%
2020/11/23	104	42.68	74	42.40	44.40	30	16,399	0.18%	大買/
2020/11/20	9	40.24	15	40.45	40.40	-6	16,776	-0.04%
2020/11/19	2	39.35	2	39.80	39.00	0	16,927	0.00%
2020/11/18	26	40.05	9	39.86	39.55	17	17,618	0.10%
2020/11/17	19	40.13	2	40.30	39.50	17	18,922	0.09%
2020/11/16	13	40.07	18.7	40.27	41.35	-5.7	21,270	-0.03%
2020/11/13	8	38.89	38	38.55	38.70	-30	21,508	-0.14%
2020/11/12	31.1	38.85	43	38.11	38.15	-11.9	21,713	-0.05%
2020/11/11	27	40.19	29	39.81	40.35	-2	21,395	-0.01%
2020/11/10	15	38.28	56	39.38	38.05	-41	20,909	-0.20%
2020/11/09	61	38.78	100	38.59	39.00	-39	20,791	-0.19%
2020/11/06	2.4	37.88	5	37.81	37.65	-2.6	20,707	-0.01%
2020/11/05	7.6	37.86	12	38.04	37.90	-4.4	20,769	-0.02%
2020/11/04	1	36.60	1	37.00	37.00	0	20,901	0.00%
2020/11/03	2	36.95	6	36.07	36.90	-4	21,491	-0.02%
2020/11/02	3	35.72	1	35.55	35.30	2	22,085	0.01%
2020/10/30	8	36.50	0	0.00	36.05	8	22,205	0.04%
2020/10/29	12	36.42	11	36.73	37.20	1	22,509	0.00%
2020/10/28	8	38.09	2	38.75	37.55	6	22,554	0.03%
2020/10/27	5	38.32	1	38.10	38.45	4	22,538	0.02%
2020/10/26	81	38.52	5	38.52	38.10	76	22,623	0.34%
2020/10/23	6	38.23	19	38.11	38.15	-13	22,541	-0.06%
2020/10/22	0	0.00	4	37.38	37.80	-4	22,637	-0.02%
2020/10/21	5	37.35	16	37.44	37.40	-11	22,620	-0.05%
2020/10/20	11	36.80	7	37.24	36.75	4	22,601	0.02%
2020/10/19	4.4	37.07	2	37.23	37.15	2.4	22,594	0.01%
2020/10/16	31	37.60	45	37.94	36.80	-14	22,574	-0.06%
2020/10/15	48	39.63	17	39.68	39.00	31	22,229	0.14%
2020/10/14	22	39.28	26	38.93	38.70	-4	21,642	-0.02%
2020/10/13	13	38.61	10	38.70	38.30	3	21,478	0.01%
2020/10/12	10	38.41	72	38.34	38.30	-62	21,336	-0.29%
2020/10/08	43	38.41	33	38.17	37.95	10	21,233	0.05%
2020/10/07	7	38.34	27	38.12	38.40	-20	21,039	-0.10%
2020/10/06	59	37.66	18	37.51	37.45	41	20,941	0.20%
2020/10/05	5	36.75	11	36.73	36.90	-6	21,030	-0.03%
2020/09/30	23	36.20	7	36.02	36.30	16	21,064	0.08%
2020/09/29	29	35.91	35	36.08	35.75	-6	21,134	-0.03%
2020/09/28	2	35.48	0	0.00	35.45	2	21,083	0.01%
2020/09/25	5	35.41	82	35.28	34.95	-77	21,098	-0.36%
2020/09/24	21	36.03	4	35.45	35.30	17	21,089	0.08%
2020/09/23	18	37.64	16	38.09	37.10	2	21,179	0.01%
2020/09/22	43	37.80	0	0.00	37.05	43	20,890	0.21%
2020/09/21	5	37.40	11	37.94	37.40	-6	20,794	-0.03%
2020/09/18	16	38.38	47	38.29	37.60	-31	20,814	-0.15%
2020/09/17	101	37.78	47	37.73	38.20	54	20,556	0.26%	大買/
2020/09/16	2	36.58	34	36.60	36.40	-32	20,061	-0.16%
2020/09/15	39	36.29	6	35.93	35.90	33	19,992	0.17%
2020/09/14	2	35.30	8	35.56	36.10	-6	20,063	-0.03%
2020/09/11	14	34.99	84	35.79	34.65	-70	20,003	-0.35%
2020/09/10	87	36.89	10	37.01	36.20	77	19,836	0.39%
2020/09/09	4	35.68	10	35.99	36.40	-6	19,777	-0.03%
2020/09/08	13	35.96	12	36.02	35.90	1	19,786	0.01%
2020/09/07	27	36.01	15	35.90	35.70	12	19,811	0.06%
2020/09/04	22	36.21	26	36.46	36.75	-4	19,837	-0.02%
2020/09/03	17	38.41	24	37.92	37.40	-7	19,855	-0.04%
2020/09/02	22	37.86	18	38.04	38.00	4	19,694	0.02%
2020/09/01	46	37.79	46	37.78	38.55	0	19,779	0.00%
2020/08/31	22	37.10	2	37.40	36.70	20	19,408	0.10%
2020/08/28	4	37.60	2	37.93	37.40	2	19,647	0.01%
2020/08/27	16	37.48	12	37.60	37.35	4	20,272	0.02%
2020/08/26	56	39.57	49	40.39	38.40	7	19,892	0.04%
2020/08/25	18	38.37	4	38.24	38.40	14	18,326	0.08%
2020/08/24	24	38.26	21	38.30	39.00	3	17,887	0.02%
2020/08/21	31	38.73	23	38.82	37.95	8	17,062	0.05%
2020/08/20	112	37.52	82	38.17	38.75	30	15,582	0.19%	大買/
2020/08/19	17	36.44	65	35.81	36.85	-48	12,641	-0.38%
2020/08/18	8	32.79	27	32.81	33.50	-19	11,930	-0.16%
2020/08/17	8.7	31.86	20	31.81	32.00	-11.3	11,501	-0.10%
2020/08/14	8	30.75	3	30.17	30.45	5	11,271	0.04%
2020/08/13	19	30.16	12	30.22	30.05	7	11,222	0.06%
2020/08/12	1	29.45	5	29.87	29.90	-4	11,049	-0.04%
2020/08/11	1	30.60	6	30.04	29.80	-5	10,944	-0.05%
2020/08/10	51	30.93	27	30.69	30.40	24	10,915	0.22%
2020/08/07	36	32.40	9.9	31.92	32.40	26.1	10,682	0.24%
2020/08/06	6	32.11	57.2	31.69	32.65	-51.2	10,058	-0.51%
2020/08/05	10	29.79	5	29.76	29.70	5	9,412	0.05%
2020/08/04	75	30.08	47	29.78	28.80	28	9,278	0.30%
2020/08/03	5	30.00	43	29.88	29.70	-38	8,947	-0.42%
2020/07/31	0	0.00	6	29.53	29.35	-6	8,858	-0.07%
2020/07/30	2	29.15	12	29.28	29.55	-10	8,845	-0.11%
2020/07/29	1	28.25	1	27.90	28.40	0	8,775	0.00%
2020/07/28	9	28.84	14	28.70	27.40	-5	8,775	-0.06%
2020/07/27	2	28.45	2	28.18	28.55	0	8,632	0.00%
2020/07/24	2	27.93	3	28.28	27.95	-1	8,703	-0.01%
2020/07/23	7	28.71	4	28.85	28.55	3	8,690	0.03%
2020/07/22	1	28.25	3.7	28.50	28.45	-2.7	8,692	-0.03%
2020/07/20	1	26.50	0	0.00	26.90	1	9,037	0.01%
2020/07/17	6	27.39	35	27.90	27.05	-29	9,148	-0.32%
2020/07/16	1	27.95	3	28.23	28.05	-2	9,131	-0.02%
2020/07/15	5	28.72	13	28.58	28.65	-8	9,100	-0.09%
2020/07/14	45	30.16	5	30.03	29.35	40	9,016	0.44%
2020/07/13	2	29.28	51	29.23	30.15	-49	8,848	-0.55%
2020/07/10	14	29.42	23	29.45	28.95	-9	8,720	-0.10%
2020/07/09	10	29.59	24	29.64	29.70	-14	8,548	-0.16%
2020/07/08	22	29.38	12	29.51	29.45	10	8,462	0.12%
2020/07/07	4	29.05	3	29.27	29.15	1	8,344	0.01%
2020/07/06	12	29.04	10	29.15	29.20	2	8,298	0.02%
2020/07/03	27	29.32	5	29.73	29.10	22	8,235	0.27%
2020/07/02	51	29.81	22	29.74	29.80	29	8,010	0.36%
2020/07/01	7	28.65	6	28.53	28.50	1	7,748	0.01%
2020/06/30	6	28.15	8	28.35	28.30	-2	7,703	-0.03%
2020/06/29	17.1	28.34	15.7	27.95	27.85	1.4	7,753	0.02%
2020/06/24	5	29.02	9	28.75	29.20	-4	7,613	-0.05%
2020/06/23	9	28.10	1	28.30	28.15	8	7,535	0.11%
2020/06/22	4	28.65	3	28.97	28.60	1	7,503	0.01%
2020/06/19	16	29.18	3	29.42	28.30	13	7,478	0.17%
2020/06/18	2	28.55	1	28.80	28.80	1	7,303	0.01%
2020/06/17	1	28.25	253	28.52	28.60	-252	7,261	-3.47%	大賣/鉅額交易
2020/06/16	0	0.00	150	28.83	28.35	-150	7,218	-2.08%	大賣/鉅額交易
2020/06/15	12	28.70	20	28.95	28.05	-8	7,204	-0.11%
2020/06/12	25	29.26	7	29.28	29.65	18	7,134	0.25%
2020/06/11	16	29.67	24	29.79	29.20	-8	7,085	-0.11%
2020/06/10	14	29.94	415	29.07	30.00	-401	6,942	-5.78%	大賣/鉅額交易
2020/06/09	12	28.28	2	28.25	28.30	10	6,772	0.15%
2020/06/08	53	29.77	97	30.35	29.10	-44	6,677	-0.66%
2020/06/05	11	29.39	216	29.09	29.10	-205	6,346	-3.23%	大賣/鉅額交易
2020/06/04	225	29.57	293	29.21	29.30	-68	6,172	-1.10%	大買/大賣/
2020/06/03	23	28.67	22	28.62	28.95	1	5,701	0.02%
2020/06/02	2	26.43	5	25.84	27.00	-3	4,644	-0.06%
2020/06/01	10	24.05	11	24.30	24.60	-1	4,304	-0.02%
2020/05/29	2	23.90	1	24.15	23.70	1	4,277	0.02%
2020/05/28	2	24.55	5	24.74	24.50	-3	4,262	-0.07%
2020/05/27	659	24.60	1	24.20	24.80	658	4,245	15.50%	大買/鉅額交易
2020/05/26	494	24.53	1	24.25	24.15	493	4,214	11.70%	大買/鉅額交易
2020/05/25	1	23.25	1	23.90	24.05	0	4,203	0.00%
2020/05/22	1	24.30	2	23.95	23.95	-1	4,188	-0.02%
2020/05/21	0	0.00	1	24.55	24.60	-1	4,164	-0.02%
2020/05/20	2	23.98	0	0.00	24.05	2	4,110	0.05%
2020/05/19	0	0.00	2	23.75	23.80	-2	4,052	-0.05%
2020/05/18	3	22.93	1	22.55	23.00	2	3,999	0.05%
2020/05/14	1	24.40	1	24.20	24.20	0	3,846	0.00%
2020/05/13	0	0.00	1	24.70	25.00	-1	3,803	-0.03%
2020/05/12	4	25.40	1	25.05	25.10	3	3,793	0.08%
2020/05/11	2	25.80	22	25.67	25.55	-20	3,765	-0.53%
2020/05/08	1	25.35	1	25.00	24.90	0	3,709	0.00%
2020/05/07	2	24.95	0	0.00	24.95	2	3,674	0.05%
2020/05/06	1	25.00	0	0.00	25.05	1	3,624	0.03%
2020/05/05	0	0.00	5	24.86	25.40	-5	3,573	-0.14%
2020/05/04	2	24.20	0	0.00	24.40	2	3,499	0.06%
2020/04/30	1	24.60	0	0.00	24.55	1	3,499	0.03%
2020/04/29	2	24.48	8	24.76	24.40	-6	3,496	-0.17%
2020/04/28	2	24.10	0	0.00	24.15	2	3,405	0.06%
2020/04/27	5	23.95	1	23.60	23.85	4	3,390	0.12%
2020/04/24	1	24.05	0	0.00	23.70	1	3,331	0.03%
2020/04/23	4	24.05	6	24.28	24.05	-2	3,179	-0.06%
2020/04/22	7	22.11	19	22.87	23.20	-12	2,893	-0.41%
2020/04/21	7	21.59	6	22.19	21.45	1	2,794	0.04%
2020/04/20	10	21.90	3	21.72	22.00	7	2,755	0.25%
2020/04/17	1	21.85	0	0.00	21.50	1	2,740	0.04%
2020/04/16	1	21.45	1	21.55	21.50	0	2,717	0.00%
2020/04/15	2	21.23	8	21.11	21.30	-6	2,700	-0.22%
2020/04/14	2	20.90	7	20.58	20.95	-5	2,702	-0.18%
2020/04/13	8	20.56	6	20.71	20.25	2	2,701	0.07%
2020/04/10	2	19.95	6	20.17	20.20	-4	2,706	-0.15%
2020/04/09	5	20.05	5	20.40	20.00	0	2,796	0.00%
2020/04/08	10	19.93	12	19.68	20.10	-2	2,779	-0.07%
2020/04/07	7.1	19.23	1	19.25	19.40	6.1	2,750	0.22%
2020/04/06	1	18.80	1	18.95	19.05	0	2,747	0.00%
2020/04/01	3	18.85	2	19.00	19.10	1	2,806	0.04%
2020/03/31	37	19.30	33	19.27	19.15	4	2,982	0.13%
2020/03/30	1	17.50	2	18.20	18.45	-1	2,957	-0.03%
2020/03/27	7	17.87	1	18.55	17.95	6	2,943	0.20%
2020/03/26	3	17.80	1	18.10	18.20	2	2,953	0.07%
2020/03/25	0	0.00	40	18.10	18.25	-40	3,134	-1.28%
2020/03/24	0	0.00	1	16.60	16.60	-1	3,084	-0.03%
2020/03/23	1	15.25	1	15.30	15.10	0	3,066	0.00%
2020/03/20	0	0.00	8	14.59	15.05	-8	3,060	-0.26%
2020/03/19	7	13.85	2	13.75	13.70	5	3,048	0.16%
2020/03/18	7	16.26	6	16.41	15.20	1	2,956	0.03%
2020/03/17	16	16.89	2	17.43	16.15	14	2,896	0.48%
2020/03/16	31	18.78	1	18.30	17.90	30	2,799	1.07%
2020/03/13	4	19.64	1	19.80	19.85	3	2,724	0.11%
2020/03/12	4	22.63	2	22.05	21.65	2	2,651	0.08%
2020/03/11	3	24.40	0	0.00	23.95	3	2,615	0.11%
2020/03/05	0	0.00	1	25.70	25.70	-1	2,633	-0.04%
2020/03/04	0	0.00	1	25.45	25.65	-1	2,653	-0.04%
2020/03/03	1	25.15	2	25.15	25.10	-1	2,651	-0.04%
2020/03/02	1	24.60	0	0.00	24.50	1	2,640	0.04%
2020/02/27	6	24.88	0	0.00	24.30	6	2,625	0.23%
2020/02/26	0	0.00	52	25.58	25.60	-52	2,597	-2.00%
2020/02/24	55	25.04	0	0.00	24.90	55	2,563	2.15%
2020/02/21	1	25.10	0	0.00	25.15	1	2,555	0.04%
2020/02/20	1	25.15	0	0.00	25.10	1	2,554	0.04%
2020/02/19	0	0.00	41	25.05	25.15	-41	2,556	-1.60%
2020/02/18	40	25.20	0	0.00	25.00	40	2,558	1.56%
2020/02/17	0	0.00	15	24.85	24.80	-15	2,550	-0.59%
2020/02/14	15.5	24.70	0	0.00	24.75	15.5	2,558	0.61%
2020/02/13	0	0.00	60	24.96	24.65	-60	2,571	-2.33%
2020/02/12	0	0.00	51	24.86	24.80	-51	2,564	-1.99%
2020/02/11	0	0.00	1	24.50	24.50	-1	2,553	-0.04%
2020/02/10	0	0.00	24	24.20	24.15	-24	2,540	-0.94%
2020/02/07	28	23.85	0	0.00	23.80	28	2,546	1.10%
2020/02/06	51	24.00	4	24.14	24.25	47	2,544	1.85%
2020/02/05	22	23.34	0	0.00	23.25	22	2,533	0.87%
2020/02/04	44	23.05	0	0.00	23.15	44	2,556	1.72%
2020/02/03	4	22.00	0	0.00	22.20	4	2,673	0.15%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/20	1	27.35	1	27.45	27.35	0	2,587	0.00%
2020/01/17	3.1	27.56	0	0.00	27.55	3.1	2,596	0.12%
2020/01/16	0	0.00	2	27.70	27.80	-2	2,616	-0.08%
2020/01/15	2	27.45	9	27.77	27.85	-7	2,687	-0.26%
2020/01/13	0	0.00	35	26.75	26.95	-35	2,650	-1.32%
2020/01/10	3	26.47	0	0.00	26.50	3	2,656	0.11%
2020/01/09	0	0.00	2	26.95	26.85	-2	2,658	-0.08%
2020/01/08	43	26.81	0	0.00	26.55	43	2,780	1.55%
2020/01/07	7.2	27.60	2	27.50	27.50	5.2	2,827	0.18%
2020/01/06	4	27.86	6.8	28.03	28.25	-2.8	2,859	-0.10%
2020/01/03	0	0.00	5	28.36	28.25	-5	2,842	-0.18%
2020/01/02	0	0.00	1	28.05	27.80	-1	2,762	-0.04%
2019/12/30	1	28.50	0	0.00	28.00	1	2,797	0.04%
2019/12/27	1	28.20	2	28.18	28.35	-1	2,757	-0.04%
2019/12/26	26	28.20	31	28.30	28.30	-5	2,692	-0.19%
2019/12/25	1	27.15	8	27.35	27.80	-7	2,500	-0.28%
2019/12/24	7	26.81	1	26.80	26.55	6	2,413	0.25%
2019/12/23	2	26.93	0	0.00	26.90	2	2,423	0.08%
2019/12/20	10	27.71	87	28.11	27.50	-77	2,391	-3.22%
2019/12/18	42	26.50	0	0.00	26.65	42	2,210	1.90%
2019/12/17	1	26.55	36.7	26.79	26.65	-35.7	2,248	-1.59%
2019/12/10	36	25.74	0	0.00	25.65	36	2,822	1.28%
2019/12/09	1	25.95	0	0.00	25.85	1	2,870	0.03%
2019/12/06	2	25.70	2	26.05	26.05	0	3,059	0.00%
2019/12/04	0	0.00	55	25.98	25.90	-55	3,421	-1.61%
2019/12/03	22	25.45	0	0.00	25.35	22	3,454	0.64%
2019/12/02	33	25.40	10	25.39	25.35	23	3,517	0.65%
2019/11/29	1	26.25	1	26.95	26.15	0	3,555	0.00%
2019/11/27	0	26.95	0	0.00	26.95	0	3,689	0.00%
2019/11/22	2	27.00	21	27.05	26.95	-19	3,938	-0.48%
2019/11/21	2	26.73	0	0.00	26.70	2	4,018	0.05%
2019/11/19	1	26.75	0	0.00	26.80	1	4,160	0.02%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/14	1	26.70	1	26.75	26.80	0	4,487	0.00%
2019/11/12	1	26.80	0	0.00	26.90	1	4,493	0.02%
2019/11/07	0	0.00	1	27.30	27.45	-1	4,558	-0.02%
2019/11/06	0	0.00	3	27.35	27.35	-3	4,571	-0.07%
2019/11/05	2	27.75	0	0.00	27.80	2	4,572	0.04%
2019/11/04	1	27.85	0	0.00	27.80	1	4,603	0.02%
2019/11/01	64	28.14	0	0.00	28.15	64	4,607	1.39%
2019/10/31	4	29.60	2	29.90	28.70	2	4,584	0.04%
2019/10/30	0	0.00	3	29.05	29.00	-3	4,501	-0.07%
2019/10/29	0	0.00	3	28.67	28.40	-3	4,579	-0.07%
2019/10/25	7	28.57	1	28.50	28.35	6	4,620	0.13%
2019/10/24	3.1	28.90	0	0.00	28.90	3.1	4,621	0.07%
2019/10/23	0	0.00	8	29.04	29.05	-8	4,657	-0.17%
2019/10/22	1	28.40	1	28.40	28.40	0	4,591	0.00%
2019/10/21	0	0.00	1	28.60	28.40	-1	4,629	-0.02%
2019/10/18	1.1	28.31	6.5	28.56	28.70	-5.5	4,679	-0.12%
2019/10/17	2	28.35	0	0.00	28.35	2	4,729	0.04%
2019/10/16	6.1	28.57	11	28.43	28.70	-4.9	4,749	-0.10%
2019/10/15	9	28.21	1	28.30	28.30	8	4,662	0.17%
2019/10/14	1	27.60	1	27.80	27.45	0	4,644	0.00%
2019/10/08	7	26.92	1	27.25	26.85	6	5,187	0.12%
2019/10/07	27.2	27.10	25	27.38	27.25	2.2	5,396	0.04%
2019/10/04	2	27.58	0	0.00	27.65	2	5,404	0.04%
2019/10/03	0	0.00	19	28.15	28.20	-19	5,480	-0.35%
2019/10/02	2.2	28.31	0.6	28.45	28.45	1.6	5,517	0.03%
2019/10/01	1.5	28.77	4	28.90	28.90	-2.5	5,508	-0.05%
2019/09/27	4	29.48	0	0.00	29.15	4	5,527	0.07%
2019/09/26	1.1	30.05	1	30.60	30.05	0.1	5,525	0.00%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	1.9	30.43	2	30.95	30.35	-0.1	5,547	0.00%
2019/09/12	1	28.00	3	27.97	27.95	-2	5,555	-0.04%
2019/09/11	3	28.28	2	27.60	27.65	1	5,550	0.02%
2019/09/10	5	28.29	1	28.50	28.35	4	5,526	0.07%
2019/09/09	1	28.90	0	0.00	28.20	1	5,567	0.02%
2019/09/06	4	29.89	7	29.49	28.60	-3	5,543	-0.05%
2019/09/05	3	28.87	17	29.16	28.50	-14	5,199	-0.27%
2019/09/04	11	28.65	11	28.48	28.70	0	5,121	0.00%
2019/09/03	36	28.46	17	28.54	28.90	19	5,107	0.37%
2019/09/02	8	28.21	23	28.51	29.00	-15	4,945	-0.30%
2019/08/30	6	27.69	2	28.65	27.35	4	4,867	0.08%
2019/08/29	0	0.00	3	27.80	27.95	-3	4,679	-0.06%
2019/08/28	2	27.55	1	27.80	27.70	1	4,637	0.02%
2019/08/27	2	27.65	9	27.69	27.70	-7	4,575	-0.15%
2019/08/26	31	26.95	0	0.00	26.90	31	4,495	0.69%
2019/08/23	28	27.60	10	27.52	27.45	18	4,454	0.40%
2019/08/22	5	27.35	7	27.28	27.05	-2	4,329	-0.05%
2019/08/21	34	26.88	4	26.88	26.75	30	4,229	0.71%
2019/08/20	1	26.50	4	26.78	26.50	-3	4,192	-0.07%
2019/08/19	13	26.20	0	0.00	26.25	13	4,110	0.32%
2019/08/16	1	25.90	3	26.47	25.80	-2	4,037	-0.05%
2019/08/15	0	0.00	8	25.52	26.15	-8	3,992	-0.20%
2019/08/14	6	25.58	2	25.88	25.70	4	3,939	0.10%
2019/08/13	9	25.86	1	25.90	25.75	8	3,863	0.21%
2019/08/12	1	25.90	11	25.56	25.95	-10	3,757	-0.27%
2019/08/08	8	23.91	19	23.90	24.00	-11	3,658	-0.30%
2019/08/07	4	23.81	0	0.00	23.60	4	3,702	0.11%
2019/08/06	1	23.15	1	22.45	24.00	0	3,791	0.00%
2019/08/05	6	23.68	7	24.24	23.70	-1	3,887	-0.03%
2019/08/02	5	24.80	0	0.00	24.50	5	3,916	0.13%
2019/07/31	16	25.69	13	25.44	25.75	3	3,999	0.08%
2019/07/30	3	25.60	0	0.00	25.65	3	4,010	0.07%
2019/07/29	1	26.30	0	0.00	26.35	1	4,035	0.02%
2019/07/26	4	26.79	0	0.00	26.75	4	4,037	0.10%
2019/07/25	3	27.05	11	26.87	27.00	-8	4,028	-0.20%
2019/07/24	4	26.59	2	26.63	26.65	2	3,979	0.05%
2019/07/22	3	25.63	0	0.00	25.65	3	3,953	0.08%
2019/07/18	7	25.88	0	0.00	25.65	7	3,996	0.18%
2019/07/17	0	0.00	1	26.90	26.70	-1	4,010	-0.02%
2019/07/15	2	26.50	2	26.50	26.50	0	4,108	0.00%
2019/07/12	5	27.34	0	0.00	27.05	5	4,299	0.12%
2019/07/11	1	26.85	6	26.85	26.80	-5	4,408	-0.11%
2019/07/08	30	27.93	26	27.95	27.45	4	5,160	0.08%
2019/07/05	16	26.68	15	27.05	27.00	1	5,857	0.02%
2019/07/04	1	26.75	44	26.21	26.75	-43	5,700	-0.75%
2019/07/03	11	25.20	0	0.00	25.20	11	5,573	0.20%
2019/07/02	15	26.50	24	26.09	25.90	-9	5,601	-0.16%
2019/06/28	5	25.30	0	0.00	25.30	5	5,626	0.09%
2019/06/26	3	25.33	3	25.42	25.50	0	5,737	0.00%
2019/06/25	1	25.40	0	0.00	25.10	1	5,787	0.02%
2019/06/24	11	25.62	0	0.00	25.60	11	5,855	0.19%
2019/06/20	1	26.05	1	26.10	26.05	0	5,935	0.00%
2019/06/18	0	0.00	2	25.60	25.30	-2	6,078	-0.03%
2019/06/17	2	25.90	2	25.90	25.90	0	6,100	0.00%
2019/06/14	2	25.45	2	25.40	25.25	0	6,083	0.00%
2019/06/13	1	24.80	0	0.00	24.75	1	6,247	0.02%
2019/06/12	1	25.00	20	25.58	25.00	-19	6,351	-0.30%
2019/06/11	0	0.00	8	25.24	25.30	-8	6,380	-0.13%
2019/06/10	20	24.60	0	0.00	25.25	20	6,416	0.31%
2019/06/06	8	25.33	3	24.98	24.50	5	6,437	0.08%
2019/05/28	0	0.00	3	24.40	24.70	-3	6,676	-0.04%
2019/05/27	0	0.00	5	24.70	24.55	-5	6,765	-0.07%
2019/05/17	5	23.90	0	0.00	23.90	5	7,294	0.07%
2019/05/16	2	24.50	0	0.00	24.40	2	7,583	0.03%
2019/05/15	0	0.00	1	25.10	25.05	-1	7,709	-0.01%
2019/05/14	0	0.00	37	22.78	24.55	-37	8,016	-0.46%
2019/05/13	2	23.48	0	0.00	23.30	2	8,253	0.02%
2019/05/10	37	25.02	0	0.00	25.05	37	8,743	0.42%
2019/05/09	1	25.75	10	25.25	25.50	-9	8,772	-0.10%
2019/05/08	0	0.00	15	26.30	26.35	-15	8,782	-0.17%
2019/05/06	6	26.33	64	26.66	26.30	-58	8,994	-0.64%
2019/05/03	1	27.60	0	0.00	27.60	1	9,300	0.01%
2019/05/02	1	27.35	21	27.10	27.35	-20	9,345	-0.21%
2019/04/30	6	26.99	3	26.95	27.20	3	9,520	0.03%
2019/04/29	5	26.70	6	26.68	26.60	-1	9,689	-0.01%
2019/04/26	11	27.47	23	27.48	27.30	-12	9,797	-0.12%
2019/04/25	3	28.03	2	28.15	28.10	1	10,130	0.01%
2019/04/24	13	28.55	5	28.50	28.35	8	10,373	0.08%
2019/04/23	13	28.82	14	28.55	28.75	-1	10,579	-0.01%
2019/04/22	55	28.91	37	29.01	28.80	18	10,535	0.17%
2019/04/19	35	28.88	4	28.99	28.90	31	10,523	0.29%
2019/04/18	35	29.06	91	28.60	28.65	-56	10,517	-0.53%
2019/04/17	20	30.05	17	30.38	29.85	3	10,458	0.03%
2019/04/16	37	30.03	10	29.85	30.15	27	10,576	0.26%
2019/04/15	4	29.43	6	29.53	29.25	-2	10,637	-0.02%
2019/04/12	118	30.59	7	30.18	29.05	111	10,596	1.05%	大買/鉅額交易
2019/04/11	85	30.63	141	30.90	30.70	-56	10,145	-0.55%	大賣/
2019/04/10	3	28.38	3	28.50	28.55	0	9,180	0.00%
2019/04/09	0	27.85	36	28.10	27.85	-36	9,094	-0.40%
2019/04/08	21	27.76	1	28.00	27.50	20	9,061	0.22%
2019/04/03	23	27.50	2	27.55	27.60	21	9,079	0.23%
2019/04/02	10	27.63	24	27.15	27.25	-14	9,083	-0.15%
2019/04/01	15	27.47	42	27.05	27.30	-27	9,101	-0.30%
2019/03/28	56	27.03	1	27.20	26.65	55	9,332	0.59%
2019/03/27	0	0.00	5	26.67	26.90	-5	9,489	-0.05%
2019/03/26	1	26.40	0	0.00	26.05	1	9,577	0.01%
2019/03/25	6	25.94	1	26.20	26.10	5	9,814	0.05%
2019/03/22	6	27.10	30	27.11	27.15	-24	9,900	-0.24%
2019/03/21	2	27.33	6	27.13	27.55	-4	10,038	-0.04%
2019/03/19	28	26.75	2	26.55	26.70	26	10,914	0.24%
2019/03/18	25	26.17	72	26.01	26.25	-47	10,916	-0.43%
2019/03/15	2	27.15	0	0.00	27.15	2	10,826	0.02%
2019/03/14	11	27.66	44	27.59	27.70	-33	10,870	-0.30%
2019/03/13	43	28.13	8	28.04	28.00	35	11,142	0.31%
2019/03/12	73	28.01	0	0.00	27.70	73	11,336	0.64%
2019/03/08	2	27.75	0	0.00	27.70	2	12,319	0.02%
2019/03/07	6	28.59	1	28.60	28.50	5	13,170	0.04%
2019/03/06	2	28.68	0	0.00	28.70	2	13,509	0.01%
2019/03/05	3	28.80	0	0.00	28.75	3	13,769	0.02%
2019/03/04	11	29.30	0	0.00	29.30	11	13,904	0.08%
2019/02/27	7	28.60	0	0.00	28.75	7	13,919	0.05%
2019/02/26	8	29.56	0	0.00	29.45	8	13,911	0.06%
2019/02/22	5	30.37	0	0.00	30.10	5	14,172	0.04%
2019/02/21	2	30.03	0	0.00	30.20	2	14,153	0.01%
2019/02/20	3	30.50	1	30.50	30.15	2	14,199	0.01%
2019/02/19	2	30.20	8	30.54	30.15	-6	14,224	-0.04%
2019/02/18	24	30.09	22	30.11	29.95	2	14,215	0.01%
2019/02/15	23	31.76	30	31.81	31.00	-7	14,082	-0.05%
2019/02/14	13	31.51	8	31.24	31.25	5	13,848	0.04%
2019/02/13	8	31.70	61	31.63	31.35	-53	13,838	-0.38%
2019/02/12	19	31.05	3	31.00	31.30	16	13,648	0.12%
2019/02/11	54	30.82	38	30.69	31.15	16	13,564	0.12%
2019/01/30	14	28.73	17	28.75	28.55	-3	13,213	-0.02%
2019/01/29	26	28.85	8	28.84	28.90	18	13,385	0.13%
2019/01/28	16	29.14	16	29.46	29.00	0	13,834	0.00%
2019/01/25	24	28.81	4	28.83	28.75	20	14,039	0.14%
2019/01/24	20	28.80	30	29.07	28.40	-10	14,141	-0.07%
2019/01/22	17	29.10	17	28.45	28.10	0	14,086	0.00%
2019/01/21	9	29.26	12	29.28	28.80	-3	13,979	-0.02%
2019/01/18	11	28.58	47	28.44	29.05	-36	13,906	-0.26%
2019/01/17	14	28.50	44	28.83	28.40	-30	13,893	-0.22%
2019/01/16	43	27.58	14	27.75	28.95	29	13,553	0.21%
2019/01/15	10	27.33	17	27.32	27.05	-7	13,306	-0.05%
2019/01/14	12	26.38	1	26.45	26.25	11	13,137	0.08%
2019/01/10	1	26.60	4	26.58	26.85	-3	13,196	-0.02%
2019/01/09	25	27.28	21	26.80	26.40	4	13,169	0.03%
2019/01/08	8	26.91	9	27.01	26.75	-1	13,080	-0.01%
2019/01/07	34	26.11	27	26.06	26.85	7	12,900	0.05%
2019/01/04	4	24.00	4	24.04	24.45	0	12,832	0.00%
2019/01/03	2	25.83	2	25.88	25.45	0	12,756	0.00%
2019/01/02	1	25.75	4	26.04	25.70	-3	12,860	-0.02%
2018/12/28	2	25.55	5	25.55	25.45	-3	12,985	-0.02%
2018/12/27	2	25.53	8	25.84	25.45	-6	13,109	-0.05%
2018/12/26	5	25.07	0	0.00	24.95	5	13,064	0.04%
2018/12/25	5	25.21	2	25.35	25.60	3	13,032	0.02%
2018/12/24	2	26.63	2	26.63	26.50	0	12,977	0.00%
2018/12/22	6	26.34	1	26.35	26.25	5	13,007	0.04%
2018/12/21	2	26.85	24	26.67	26.95	-22	13,020	-0.17%
2018/12/20	26	25.47	26	25.38	25.65	0	12,743	0.00%
2018/12/19	29	25.41	4	25.60	25.45	25	12,634	0.20%
2018/12/18	31	25.84	292	26.25	26.00	-261	12,559	-2.08%	大賣/鉅額交易
2018/12/17	3	27.48	0	0.00	27.25	3	12,402	0.02%
2018/12/14	7	27.58	13	27.63	27.70	-6	12,378	-0.05%
2018/12/13	54	29.75	35	29.01	28.80	19	12,204	0.16%
2018/12/12	13	28.80	30	29.37	29.70	-17	11,430	-0.15%
2018/12/11	3	27.10	2	26.90	27.00	1	11,257	0.01%
2018/12/10	9	26.92	263	26.44	26.70	-254	11,295	-2.25%	大賣/鉅額交易
2018/12/07	11	27.96	5	28.32	28.10	6	11,245	0.05%
2018/12/06	16	27.53	5	27.86	27.55	11	11,175	0.10%
2018/12/05	5	30.18	5	30.31	30.25	0	10,997	0.00%
2018/12/04	15	31.80	18	31.47	31.50	-3	10,949	-0.03%
2018/12/03	63	32.14	56	31.95	31.90	7	10,750	0.07%
2018/11/30	78	30.09	93	30.63	31.25	-15	10,080	-0.15%
2018/11/29	2	26.75	23	27.75	28.45	-21	9,212	-0.23%
2018/11/28	15	25.65	33	25.68	25.90	-18	8,915	-0.20%
2018/11/27	6	24.43	4	24.53	24.80	2	8,751	0.02%
2018/11/26	2	23.80	6	23.45	23.75	-4	8,657	-0.05%
2018/11/23	10	23.56	12	24.09	23.45	-2	8,811	-0.02%
2018/11/22	16	25.07	24	25.22	24.25	-8	9,015	-0.09%
2018/11/21	39	25.97	22	26.03	25.55	17	8,951	0.19%
2018/11/20	12	25.64	15	25.70	25.75	-3	8,885	-0.03%
2018/11/19	6	25.31	10	25.48	25.65	-4	8,898	-0.04%
2018/11/16	2	24.70	8	25.23	24.60	-6	9,020	-0.07%
2018/11/15	6	24.67	2	24.50	24.45	4	9,163	0.04%
2018/11/14	4	24.16	0	0.00	24.10	4	9,169	0.04%
2018/11/13	10	23.41	10	23.64	24.15	0	9,201	0.00%
2018/11/12	8	23.97	144	23.51	24.10	-136	9,232	-1.47%	大賣/鉅額交易
2018/11/09	25	23.99	132	23.75	23.80	-107	9,218	-1.16%	大賣/鉅額交易
2018/11/08	274	26.19	12	25.59	24.65	262	9,232	2.84%	大買/鉅額交易
2018/11/07	9	25.32	13	25.50	25.80	-4	9,204	-0.04%
2018/11/06	18	24.77	9	25.44	24.30	9	9,220	0.10%
2018/11/05	55	26.70	52	26.28	25.75	3	9,225	0.03%
2018/11/02	4	24.85	13	25.31	26.00	-9	8,734	-0.10%
2018/11/01	7	22.98	7	23.46	23.65	0	8,434	0.00%
2018/10/31	5	21.84	7	21.47	22.25	-2	8,304	-0.02%
2018/10/30	6	20.93	6	20.67	21.00	0	8,139	0.00%
2018/10/29	0	0.00	10	20.78	20.30	-10	8,095	-0.12%
2018/10/26	10	20.62	3	20.20	20.30	7	8,223	0.09%
2018/10/25	10	20.79	0	0.00	20.75	10	8,232	0.12%
2018/10/24	8	23.27	10	23.09	23.05	-2	8,230	-0.02%
2018/10/23	10	23.30	3	23.25	23.00	7	8,421	0.08%
2018/10/22	9	23.48	14	23.78	23.90	-5	8,524	-0.06%
2018/10/19	6	23.10	7	23.24	23.25	-1	8,669	-0.01%
2018/10/18	3	24.70	0	0.00	24.50	3	8,841	0.03%
2018/10/17	0	0.00	1	25.05	24.25	-1	8,960	-0.01%
2018/10/16	1	25.20	0	0.00	24.50	1	9,063	0.01%
2018/10/12	11	23.62	16	23.83	24.05	-5	9,501	-0.05%
2018/10/11	13	23.32	1	23.40	23.05	12	9,716	0.12%
2018/10/09	9	25.34	8	26.01	25.60	1	9,883	0.01%
2018/10/08	17	27.12	0	0.00	26.30	17	9,900	0.17%
2018/10/05	15	29.07	298	28.66	28.60	-283	9,810	-2.88%	大賣/鉅額交易
2018/10/04	1	31.85	5	31.70	31.75	-4	9,787	-0.04%
2018/10/03	8	33.41	1	32.10	32.05	7	9,966	0.07%
2018/10/02	1	33.40	3	33.17	33.40	-2	10,174	-0.02%
2018/10/01	5	32.86	5	33.25	33.00	0	10,261	0.00%
2018/09/28	2	32.90	15	33.07	32.35	-13	10,444	-0.12%
2018/09/27	4	33.65	4	34.15	33.30	0	10,643	0.00%
2018/09/26	18	34.36	3	34.35	33.65	15	10,919	0.14%
2018/09/25	4	33.91	3	34.05	33.95	1	11,420	0.01%
2018/09/21	3	32.53	3	32.75	32.85	0	11,721	0.00%
2018/09/20	6	32.35	3	31.72	31.60	3	11,692	0.03%
2018/09/19	1	33.80	3	33.20	33.20	-2	11,730	-0.02%
2018/09/18	0	0.00	1	33.50	33.20	-1	11,875	-0.01%
2018/09/17	1	33.95	1	33.85	34.35	0	11,951	0.00%
2018/09/14	303	34.28	2	34.50	34.65	301	12,053	2.50%	大買/鉅額交易
2018/09/13	3	34.30	7	34.02	33.45	-4	12,211	-0.03%
2018/09/12	3	34.05	0	0.00	33.95	3	12,365	0.02%
2018/09/11	2	33.70	8	34.10	34.10	-6	12,775	-0.05%
2018/09/10	7	33.54	2	34.78	33.50	5	12,938	0.04%
2018/09/07	5	37.23	0	0.00	37.20	5	13,031	0.04%
2018/09/06	1	38.70	3	39.35	38.20	-2	13,277	-0.02%
2018/09/05	4	39.91	0	0.00	39.70	4	13,695	0.03%
2018/09/04	259	40.83	4	40.36	40.35	255	14,177	1.80%	大買/鉅額交易
2018/09/03	6	38.97	0	0.00	38.80	6	14,395	0.04%
2018/08/31	2	41.48	2	41.70	41.65	0	14,562	0.00%
2018/08/30	3	41.85	2	42.03	41.85	1	14,713	0.01%
2018/08/29	17	40.48	22	40.76	40.90	-5	14,755	-0.03%
2018/08/28	1	39.45	1	39.10	39.00	0	14,992	0.00%
2018/08/27	3	39.33	6	39.39	39.60	-3	15,665	-0.02%
2018/08/24	3	37.18	1	37.30	38.35	2	16,260	0.01%
2018/08/23	4	38.43	3	38.82	37.90	1	16,866	0.01%
2018/08/22	7	38.27	9	38.20	39.20	-2	17,355	-0.01%
2018/08/21	1	36.60	3	36.75	37.20	-2	17,414	-0.01%
2018/08/20	6	36.30	7	35.80	36.05	-1	17,824	-0.01%
2018/08/17	1	37.10	1	38.50	37.05	0	18,015	0.00%
2018/08/16	9	37.93	4	37.99	37.80	5	18,146	0.03%
2018/08/15	8	37.56	3	38.07	37.40	5	18,284	0.03%
2018/08/14	3	37.83	13	37.73	39.20	-10	18,368	-0.05%
2018/08/13	3	37.33	18	38.68	37.45	-15	18,516	-0.08%
2018/08/10	11	42.00	5	41.85	41.00	6	18,671	0.03%
2018/08/09	2	44.68	2	44.75	44.70	0	18,662	0.00%
2018/08/08	4	45.38	4	45.74	44.60	0	19,369	0.00%
2018/08/07	2	45.55	0	0.00	45.30	2	19,748	0.01%
2018/08/06	9	44.67	10	44.32	44.50	-1	19,966	-0.01%
2018/08/02	12	43.69	11	44.86	43.25	1	20,151	0.00%
2018/08/01	12	46.62	0	0.00	46.35	12	20,139	0.06%
2018/07/31	1	46.70	0	0.00	47.00	1	20,239	0.00%
2018/07/30	17	47.68	16	47.53	46.45	1	20,574	0.00%
2018/07/27	3	48.27	6	48.60	48.65	-3	20,620	-0.01%
2018/07/26	6	47.22	6	47.27	47.65	0	20,598	0.00%
2018/07/25	13	45.88	22	46.13	47.10	-9	20,590	-0.04%
2018/07/24	4	44.31	1	44.65	44.95	3	20,477	0.01%
2018/07/23	2	44.13	2	44.10	43.50	0	20,442	0.00%
2018/07/20	2	45.25	6	45.78	43.50	-4	20,453	-0.02%
2018/07/19	9	44.94	607	44.82	44.80	-598	20,503	-2.92%	大賣/鉅額交易
2018/07/18	25	47.02	4	49.88	45.85	21	20,485	0.10%
2018/07/17	13	51.22	14	51.23	50.90	-1	20,276	0.00%
2018/07/16	6	49.79	33	49.83	49.65	-27	20,265	-0.13%
2018/07/13	12	52.33	38	52.00	52.00	-26	20,283	-0.13%
2018/07/12	6	51.57	8	51.59	52.60	-2	20,531	-0.01%
2018/07/11	4	52.48	5	52.20	51.80	-1	20,832	0.00%
2018/07/10	12	52.69	15	52.42	52.40	-3	20,859	-0.01%
2018/07/09	8	54.98	13	54.22	54.00	-5	20,861	-0.02%
2018/07/06	3	55.87	3	55.70	55.50	0	20,896	0.00%
2018/07/05	36	58.81	32	57.88	57.90	4	20,969	0.02%
2018/07/04	19	60.08	17	60.52	59.30	2	20,875	0.01%
2018/07/03	35	61.40	55	61.77	61.50	-20	20,903	-0.10%
2018/07/02	22	59.82	16	60.04	59.30	6	20,719	0.03%
2018/06/29	3	57.40	3	57.43	57.00	0	20,522	0.00%
2018/06/28	9	55.82	6	56.83	55.80	3	20,679	0.01%
2018/06/27	7	59.46	5	59.22	57.60	2	21,421	0.01%
2018/06/26	4	56.45	3	56.43	57.60	1	21,661	0.00%
2018/06/25	4	57.98	1	58.20	56.70	3	22,331	0.01%
2018/06/22	12	59.26	19	58.52	58.40	-7	22,758	-0.03%
2018/06/21	5	58.30	6	58.50	57.80	-1	22,747	0.00%
2018/06/20	20	58.54	19	58.64	57.60	1	22,667	0.00%
2018/06/19	22	58.00	15	57.56	57.00	7	22,460	0.03%
2018/06/15	16	60.74	4	60.95	59.50	12	22,427	0.05%
2018/06/14	0	0.00	6	59.50	59.60	-6	22,244	-0.03%
2018/06/13	28	60.16	24	59.85	58.70	4	21,992	0.02%
2018/06/12	14	62.37	88	63.45	65.10	-74	21,603	-0.34%
2018/06/11	27	60.25	22	60.33	60.00	5	21,153	0.02%
2018/06/08	13	60.44	9	61.14	59.60	4	21,069	0.02%
2018/06/07	17	60.49	5	60.04	59.80	12	20,875	0.06%
2018/06/06	29	61.24	21	62.05	60.60	8	20,827	0.04%
2018/06/05	130	61.43	47	61.67	60.60	83	21,042	0.39%	大買/
2018/06/04	39	68.11	30	67.79	64.40	9	20,988	0.04%
2018/06/01	29	63.70	63	63.28	66.60	-34	20,470	-0.17%
2018/05/31	47	62.16	65	63.96	60.60	-18	19,774	-0.09%
2018/05/30	56	60.45	89	60.04	61.20	-33	19,175	-0.17%
2018/05/29	36	57.03	52	57.59	57.20	-16	18,789	-0.09%
2018/05/28	29	55.17	42	57.11	56.70	-13	18,734	-0.07%
2018/05/25	11	52.98	40	53.10	53.80	-29	18,330	-0.16%
2018/05/24	4	51.38	8	51.66	51.80	-4	18,130	-0.02%
2018/05/23	47	49.43	67	50.68	50.10	-20	18,104	-0.11%
2018/05/22	12	51.15	7	51.40	50.70	5	17,897	0.03%
2018/05/21	33.1	50.90	10	51.39	50.60	23.1	17,741	0.13%
2018/05/18	81	54.43	19	53.23	52.10	62	17,470	0.35%
2018/05/17	8	58.56	6	57.65	57.30	2	17,203	0.01%
2018/05/16	135	59.18	48	59.60	58.20	87	17,002	0.51%	大買/
2018/05/15	25	57.05	40	57.88	59.10	-15	16,351	-0.09%
2018/05/14	41	53.04	98	53.51	53.80	-57	16,107	-0.35%
2018/05/11	11	51.25	12	51.83	50.60	-1	15,878	-0.01%
2018/05/10	41	52.88	32	52.87	52.60	9	15,750	0.06%
2018/05/09	12	51.41	5	51.62	51.10	7	15,652	0.04%
2018/05/08	8	52.49	2	53.30	51.60	6	15,544	0.04%
2018/05/07	44	52.67	22	53.49	54.00	22	15,424	0.14%
2018/05/04	14	50.25	36	51.26	51.00	-22	15,013	-0.15%
2018/05/03	5	47.35	5	48.70	48.50	0	14,859	0.00%
2018/05/02	21	49.14	8	48.48	48.10	13	15,094	0.09%
2018/04/30	4	48.98	14	49.78	50.50	-10	15,025	-0.07%
2018/04/27	25	48.48	12	48.57	48.65	13	15,052	0.09%
2018/04/26	4	47.26	6	47.56	47.80	-2	15,154	-0.01%
2018/04/25	26	48.01	14	48.56	46.90	12	15,449	0.08%
2018/04/24	15	46.35	47	45.80	47.75	-32	15,601	-0.21%
2018/04/23	14	48.67	3	47.65	47.65	11	15,674	0.07%
2018/04/20	11	49.41	17	50.61	50.00	-6	16,131	-0.04%
2018/04/19	7	49.29	8	49.80	49.90	-1	16,878	-0.01%
2018/04/18	5	48.29	270	48.55	49.05	-265	16,811	-1.58%	大賣/鉅額交易
2018/04/17	29	49.07	2	48.75	47.55	27	16,604	0.16%
2018/04/16	9	53.67	2	53.00	52.70	7	16,259	0.04%
2018/04/13	11	54.18	16	55.16	54.60	-5	16,165	-0.03%
2018/04/12	14	55.65	10	55.78	55.90	4	16,055	0.02%
2018/04/11	66	55.05	64	56.67	57.30	2	16,235	0.01%
2018/04/10	5	52.74	4	56.00	52.40	1	16,328	0.01%
2018/04/09	86	56.60	7	56.76	54.00	79	16,599	0.48%
2018/04/03	17	53.99	36	52.45	55.50	-19	16,941	-0.11%
2018/04/02	20	50.56	22	50.62	50.60	-2	16,618	-0.01%
2018/03/31	89	50.32	79	50.16	49.80	10	16,814	0.06%
2018/03/30	59	50.33	76	51.80	49.50	-17	16,775	-0.10%
2018/03/29	2	47.08	5	47.34	48.35	-3	15,886	-0.02%
2018/03/28	29	46.19	8	46.56	46.50	21	15,454	0.14%
2018/03/27	17	44.27	89	44.52	46.40	-72	14,681	-0.49%
2018/03/26	8	39.86	11	41.20	42.20	-3	14,229	-0.02%
2018/03/23	9	39.42	2	39.80	39.50	7	14,181	0.05%
2018/03/22	55	42.20	8	42.59	41.00	47	14,100	0.33%
2018/03/21	134	41.54	53	40.60	42.00	81	13,843	0.59%	大買/
2018/03/20	1	39.85	2	39.90	39.75	-1	13,608	-0.01%
2018/03/19	1	40.35	3	40.32	40.45	-2	13,536	-0.01%
2018/03/16	6	40.08	1	40.50	39.60	5	13,452	0.04%
2018/03/15	24	39.77	2	39.70	39.70	22	13,402	0.16%
2018/03/14	45	40.55	61	40.37	40.30	-16	13,392	-0.12%
2018/03/13	32	40.18	13	40.17	39.85	19	13,261	0.14%
2018/03/12	2	40.05	6	40.42	40.20	-4	13,267	-0.03%
2018/03/09	25	40.16	5	40.37	39.40	20	13,276	0.15%
2018/03/08	29	39.93	35	39.77	40.65	-6	13,007	-0.05%
2018/03/07	6	38.14	23	39.52	37.80	-17	12,640	-0.13%
2018/03/06	1	37.60	3	38.18	37.75	-2	12,779	-0.02%
2018/03/05	5	37.93	13	39.03	37.50	-8	13,422	-0.06%
2018/03/02	15	39.62	24	39.56	39.10	-9	13,869	-0.06%
2018/03/01	5	38.72	10	39.36	39.40	-5	13,587	-0.04%
2018/02/27	11	37.24	11	38.03	37.00	0	13,458	0.00%
2018/02/26	11	37.70	9	38.00	37.65	2	13,563	0.01%
2018/02/23	8	37.39	9	37.97	37.65	-1	13,544	-0.01%
2018/02/22	1	35.55	0	0.00	35.65	1	13,578	0.01%
2018/02/21	0	0.00	5	35.02	35.50	-5	13,554	-0.04%
2018/02/12	1	33.40	4	33.53	33.90	-3	13,482	-0.02%
2018/02/09	3	30.98	0	0.00	31.85	3	13,447	0.02%
2018/02/08	5	33.69	3	33.95	33.20	2	13,354	0.01%
2018/02/07	264	34.76	10	34.54	34.60	254	13,440	1.89%	大買/鉅額交易
2018/02/06	13	32.67	10	32.25	32.35	3	13,389	0.02%
2018/02/05	7	34.56	1	35.70	35.80	6	13,266	0.05%
2018/02/02	1	36.50	0	0.00	36.30	1	13,266	0.01%
2018/02/01	4	37.01	2	36.63	36.60	2	13,289	0.02%
2018/01/31	8	36.95	7	36.78	36.45	1	13,308	0.01%
2018/01/30	4	37.10	0	0.00	36.90	4	13,336	0.03%
2018/01/29	5	38.44	1	38.50	38.25	4	13,305	0.03%
2018/01/26	1	37.75	1	37.45	38.95	0	13,367	0.00%
2018/01/25	16	39.26	20	39.23	37.90	-4	13,386	-0.03%
2018/01/24	17	38.68	15	38.86	38.70	2	13,297	0.02%
2018/01/23	7	38.91	6	39.49	38.30	1	13,411	0.01%
2018/01/22	16	39.67	26	39.40	39.40	-10	13,872	-0.07%
2018/01/19	47	39.66	20	39.70	39.90	27	14,166	0.19%
2018/01/18	19	39.78	13	39.66	38.90	6	13,806	0.04%
2018/01/17	21	39.13	24	39.54	39.70	-3	13,511	-0.02%
2018/01/16	28	37.67	41	37.42	38.55	-13	13,081	-0.10%
2018/01/15	66	36.59	53	36.54	38.10	13	12,653	0.10%
2018/01/12	25	35.21	4	35.26	34.65	21	11,733	0.18%
2018/01/11	30	33.99	24	34.22	34.10	6	11,646	0.05%
2018/01/10	4	33.76	4	34.26	33.40	0	11,639	0.00%
2018/01/09	15	33.82	24	33.74	33.95	-9	11,694	-0.08%
2018/01/08	9	35.36	0	0.00	34.35	9	11,867	0.08%
2018/01/05	19	36.13	20	36.30	36.15	-1	11,897	-0.01%
2018/01/04	4	35.85	11	34.59	35.30	-7	11,835	-0.06%
2018/01/03	5	33.30	10	33.68	33.55	-5	11,730	-0.04%
2018/01/02	4	32.24	30	32.12	32.40	-26	11,342	-0.23%