強茂 (2481)-兆豐-忠孝券商分點個股進出

台股 » 個股 » 強茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

強茂

(2481)

可現股當沖

股價
53.7
漲跌
▲0.9
漲幅
+1.70%
成交量
668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(已收盤)

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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/22	1	54.00	4	53.20	52.80	-3	1,406	-0.21%
2024/04/19	4	55.30	0	0.00	53.80	4	1,403	0.29%
2024/04/09	0	0.00	2	58.90	59.20	-2	1,436	-0.14%
2024/04/01	0	57.80	0	0.00	57.80	0	1,497	0.00%
2024/03/27	0	0.00	4	57.80	57.70	-4	1,591	-0.25%
2024/03/26	3	57.10	1	57.70	56.70	2	1,581	0.13%
2024/03/25	2	58.00	2	58.10	57.80	0	1,625	0.00%
2024/03/22	3	57.60	0	0.00	57.70	3	1,668	0.18%
2024/03/21	0.1	57.30	0	0.00	57.00	0.1	1,777	0.01%
2024/03/20	0	0.00	1	56.70	57.10	-1	2,165	-0.05%
2024/03/14	3	57.77	0	0.00	57.60	3	2,344	0.13%
2024/03/13	0.1	59.70	24	59.60	58.40	-23.9	2,361	-1.01%
2024/03/12	1	59.70	0	0.00	59.70	1	2,355	0.04%
2024/03/11	2	58.95	1	59.00	59.00	1	2,378	0.04%
2024/03/08	0	0.00	2	61.60	59.20	-2	2,410	-0.08%
2024/03/07	1	60.10	0	0.00	60.30	1	2,431	0.04%
2024/03/05	1.1	61.31	1	61.20	61.20	0.1	2,838	0.00%
2024/02/29	0.1	62.30	0	0.00	62.40	0.1	2,876	0.00%
2024/02/27	2	62.10	2	63.60	62.00	0	2,876	0.00%
2024/02/26	0	0.00	15	62.60	62.90	-15	2,878	-0.52%
2024/02/23	1	62.50	0	0.00	62.20	1	2,878	0.03%
2024/02/21	0	0.00	6	63.27	63.50	-6	2,900	-0.21%
2024/02/19	1	64.10	0	0.00	63.80	1	2,891	0.03%
2024/01/31	1	61.80	0	0.00	61.90	1	2,903	0.03%
2024/01/30	0	0.00	1	63.00	62.50	-1	2,888	-0.03%
2024/01/26	0	0.00	1	63.60	63.30	-1	2,879	-0.03%
2024/01/24	1	64.20	0	0.00	63.90	1	2,883	0.03%
2024/01/18	0.1	62.80	0	0.00	62.70	0.1	2,899	0.00%
2024/01/17	1	62.90	1	64.70	63.10	0	2,895	0.00%
2024/01/12	2	63.50	0	63.20	63.10	2	2,793	0.07%
2024/01/10	1	62.90	5	63.38	62.90	-4	2,804	-0.14%
2024/01/03	6	64.90	0	0.00	65.70	6	2,741	0.22%
2024/01/02	2	66.65	0	0.00	66.60	2	2,686	0.07%
2023/12/29	4	67.63	0	0.00	67.30	4	2,646	0.15%
2023/12/28	0	0.00	10	67.98	67.80	-10	2,629	-0.38%
2023/12/27	2	68.55	0	0.00	68.50	2	2,589	0.08%
2023/12/26	3	69.20	0	0.00	69.00	3	2,568	0.12%
2023/12/25	2	70.80	5	70.28	69.30	-3	2,552	-0.12%
2023/12/22	0	0.00	1	69.30	69.60	-1	2,486	-0.04%
2023/12/21	1	68.10	0	0.00	68.60	1	2,460	0.04%
2023/12/20	1	69.90	2	69.70	68.60	-1	2,439	-0.04%
2023/12/19	1	68.10	135	68.27	68.50	-134	2,392	-5.60%	大賣/鉅額交易
2023/12/18	138	70.04	3	69.10	69.30	135	2,342	5.76%	大買/鉅額交易
2023/12/15	14.3	72.35	25	71.69	69.30	-10.7	2,231	-0.48%
2023/12/14	4	69.85	4	70.10	70.30	0	1,847	0.00%
2023/12/11	0	0.00	9	69.52	69.00	-9	1,776	-0.51%
2023/12/08	2	68.50	5	68.48	68.60	-3	1,714	-0.18%
2023/12/07	1	67.20	7	67.31	67.10	-6	1,699	-0.35%
2023/12/06	10	68.70	10	67.82	67.90	0	1,696	0.00%
2023/12/05	6	68.15	0.1	68.20	68.70	5.9	1,673	0.35%
2023/12/04	9	68.49	0	0.00	68.50	9	1,630	0.55%
2023/12/01	5	71.50	4.4	70.66	70.20	0.6	1,573	0.04%
2023/11/30	17	69.53	6	69.63	70.70	11	1,431	0.77%
2023/11/29	3	65.40	22	65.27	65.90	-19	1,156	-1.64%
2023/11/28	2	63.90	0	0.00	63.80	2	1,104	0.18%
2023/11/24	2	64.60	0	0.00	63.90	2	1,137	0.18%
2023/11/21	2	63.45	1	63.40	63.70	1	1,146	0.09%
2023/11/20	2	62.55	0	0.00	62.90	2	1,139	0.18%
2023/11/17	0	0.00	2	61.90	62.10	-2	1,144	-0.17%
2023/11/15	0	0.00	2	61.80	61.60	-2	1,156	-0.17%
2023/11/14	2	60.10	0	0.00	59.80	2	1,161	0.17%
2023/11/10	1	60.10	10	60.26	59.90	-9	1,207	-0.75%
2023/11/09	1	61.40	2	61.60	60.80	-1	1,210	-0.08%
2023/11/06	0	0.00	6	61.60	62.00	-6	1,393	-0.43%
2023/10/31	1	60.60	1	60.00	59.60	0	1,525	0.00%
2023/10/30	3	61.60	0	0.00	61.20	3	1,577	0.19%
2023/10/24	1	62.10	0	62.40	62.10	1	1,846	0.05%
2023/10/23	0	0.00	1.3	61.70	61.50	-1.3	1,890	-0.07%
2023/10/20	5	60.80	5	61.96	61.80	0	1,961	0.00%
2023/10/19	4	63.05	20	63.10	63.00	-16	2,055	-0.78%
2023/10/18	2	63.35	0	0.00	63.20	2	2,129	0.09%
2023/10/17	4	64.00	1	64.30	63.70	3	2,201	0.14%
2023/10/16	2	64.20	0	0.00	63.30	2	2,403	0.08%
2023/10/13	0	0.00	4	64.65	64.40	-4	2,994	-0.13%
2023/10/12	2	64.60	0	0.00	64.70	2	3,391	0.06%
2023/10/11	0	0.00	2	64.30	64.20	-2	3,635	-0.06%
2023/10/06	2	64.60	0	0.00	64.60	2	3,894	0.05%
2023/10/04	1	63.50	0	0.00	63.80	1	5,391	0.02%
2023/10/03	1	64.60	0	0.00	64.40	1	5,595	0.02%
2023/10/02	2	64.65	1	64.70	64.60	1	5,621	0.02%
2023/09/26	1	64.00	2.1	64.50	64.00	-1.1	5,682	-0.02%
2023/09/25	6.2	65.19	0	0.00	65.10	6.2	5,697	0.11%
2023/09/22	2.2	63.65	0	0.00	64.50	2.2	5,702	0.04%
2023/09/21	5	64.32	0.2	64.25	64.00	4.8	5,704	0.08%
2023/09/20	9	65.24	1	64.80	65.00	8	5,714	0.14%
2023/09/19	3	66.10	1	66.80	65.80	2	5,784	0.03%
2023/09/18	1	67.50	0	0.00	67.10	1	5,793	0.02%
2023/09/15	11	66.27	9	66.52	66.40	2	5,809	0.03%
2023/09/14	6	66.97	9	66.73	67.20	-3	5,800	-0.05%
2023/09/12	1	65.60	1	66.10	65.80	0	5,816	0.00%
2023/09/11	1	65.40	0	0.00	64.80	1	5,816	0.02%
2023/09/05	3	66.20	2	66.00	65.80	1	5,961	0.02%
2023/09/01	1	64.30	0	0.00	64.30	1	5,963	0.02%
2023/08/30	4	64.00	0	0.00	64.00	4	6,007	0.07%
2023/08/29	0	0.00	2	61.80	62.70	-2	6,070	-0.03%
2023/08/28	2	61.75	0	0.00	61.60	2	6,075	0.03%
2023/08/24	0.1	63.30	0	0.00	62.60	0.1	6,106	0.00%
2023/08/23	2.1	62.31	1	62.20	62.30	1.1	6,159	0.02%
2023/08/22	2	63.50	0	0.00	62.10	2	6,172	0.03%
2023/08/21	2	62.70	0	0.00	62.70	2	6,188	0.03%
2023/08/15	1	63.00	0	0.00	63.10	1	6,199	0.02%
2023/08/14	4	63.33	1	62.40	62.60	3	6,204	0.05%
2023/08/11	4	65.58	0	0.00	65.20	4	6,171	0.06%
2023/08/10	5	67.00	13	67.56	66.80	-8	6,139	-0.13%
2023/08/09	17	70.65	14	70.19	70.30	3	6,052	0.05%
2023/08/08	10	72.10	8	71.90	71.80	2	6,001	0.03%
2023/08/07	11	70.79	10	72.10	72.90	1	5,999	0.02%
2023/08/04	1	72.00	0	0.00	71.30	1	6,010	0.02%
2023/08/02	3.4	72.38	1	73.80	71.70	2.4	6,010	0.04%
2023/08/01	2	72.90	0	0.00	73.50	2	5,947	0.03%
2023/07/31	7	74.87	4	73.18	72.70	3	5,894	0.05%
2023/07/28	2	74.25	0	0.00	74.80	2	5,830	0.03%
2023/07/27	4	76.75	1.5	77.20	77.80	2.5	5,781	0.04%
2023/07/26	3.5	75.97	3	75.40	75.40	0.5	5,704	0.01%
2023/07/25	0	0.00	6	76.15	76.50	-6	5,677	-0.11%
2023/07/24	7	76.23	1	77.09	76.30	6	5,619	0.11%
2023/07/20	6	78.58	1	78.50	78.60	5	5,494	0.09%
2023/07/19	5	78.00	3	78.40	77.60	2	5,426	0.04%
2023/07/18	29	82.48	24	83.14	79.90	5	5,296	0.09%
2023/07/17	44	79.67	34	79.92	80.10	10	4,748	0.21%
2023/07/14	31	76.92	46	76.57	78.00	-15	4,388	-0.34%
2023/07/13	37	75.50	10	75.63	75.20	27	4,225	0.64%
2023/07/12	53	78.88	56	77.89	76.30	-3	4,058	-0.07%
2023/07/11	17	76.57	41	77.83	79.00	-24	3,399	-0.71%
2023/07/10	42	71.93	17	71.52	71.90	25	2,663	0.94%
2023/07/07	1.1	68.20	0	0.00	68.00	1.1	2,516	0.04%
2023/07/06	0	0.00	2	70.30	69.60	-2	2,535	-0.08%
2023/07/04	1	69.00	10	69.40	69.50	-9	2,554	-0.35%
2023/07/03	0	0.00	4	69.50	69.40	-4	2,600	-0.15%
2023/06/27	8.4	70.34	0	0.00	68.90	8.4	3,105	0.27%
2023/06/26	0	0.00	4	69.60	69.80	-4	3,064	-0.13%
2023/06/21	0	0.00	10	69.30	69.30	-10	3,102	-0.32%
2023/06/20	1	67.20	2	67.70	68.20	-1	3,213	-0.03%
2023/06/19	2.1	67.75	1	67.90	67.80	1.1	3,365	0.03%
2023/06/16	2.1	69.15	0	0.00	68.90	2.1	3,404	0.06%
2023/06/15	0.1	69.80	0	0.00	69.80	0.1	3,655	0.00%
2023/06/14	1	70.10	0.5	70.80	70.00	0.5	3,677	0.01%
2023/06/13	9	70.81	3	70.80	70.90	6	3,720	0.16%
2023/06/12	1	70.90	6.5	71.35	70.80	-5.5	3,760	-0.15%
2023/06/09	3	71.13	5	71.30	70.90	-2	3,746	-0.05%
2023/06/08	1	68.80	0	0.00	69.10	1	3,751	0.03%
2023/06/06	0.3	69.90	0.1	70.40	69.40	0.2	3,969	0.01%
2023/06/05	1	71.20	0	0.00	71.00	1	4,284	0.02%
2023/06/02	8.2	71.30	204	69.89	71.00	-195.8	4,565	-4.29%	大賣/鉅額交易
2023/05/31	2	70.40	1	70.40	70.00	1	4,813	0.02%
2023/05/30	0	0.00	0.1	69.50	69.50	-0.1	4,805	0.00%
2023/05/29	0	0.00	1	70.20	70.20	-1	4,800	-0.02%
2023/05/25	50	68.30	0	0.00	68.30	50	4,755	1.05%
2023/05/24	0	0.00	5	68.02	68.20	-5	4,776	-0.10%
2023/05/23	2.1	67.61	2	68.00	67.50	0.1	4,779	0.00%
2023/05/18	1	66.30	0	0.00	66.90	1	4,852	0.02%
2023/05/17	0.1	66.20	0	0.00	66.00	0.1	4,888	0.00%
2023/05/16	0	0.00	10	65.90	65.80	-10	4,896	-0.20%
2023/05/15	0	0.00	1	64.80	64.70	-1	4,903	-0.02%
2023/05/11	1	65.70	0	0.00	65.30	1	4,979	0.02%
2023/05/10	5	66.78	0	0.00	66.70	5	5,006	0.10%
2023/05/05	0	0.00	1	66.60	66.60	-1	5,278	-0.02%
2023/05/04	1	66.70	0	0.00	66.40	1	5,367	0.02%
2023/05/03	10	66.60	0	0.00	66.70	10	5,474	0.18%
2023/05/02	0	0.00	2	67.15	67.00	-2	5,540	-0.04%
2023/04/28	0	0.00	16	65.24	65.40	-16	5,623	-0.28%
2023/04/27	0	0.00	1	64.50	64.30	-1	5,616	-0.02%
2023/04/25	1	64.00	0	0.00	64.30	1	5,597	0.02%
2023/04/21	3	67.97	0	0.00	66.80	3	5,571	0.05%
2023/04/20	2	69.60	0	0.00	69.20	2	5,542	0.04%
2023/04/19	0	0.00	2	70.60	70.60	-2	5,551	-0.04%
2023/04/18	7	72.51	5	72.08	71.60	2	5,527	0.04%
2023/04/17	1	72.30	1	72.00	72.20	0	5,455	0.00%
2023/04/14	156	69.92	0	0.00	69.90	156	5,370	2.90%	大買/鉅額交易
2023/04/12	1	72.00	2	72.50	71.80	-1	5,283	-0.02%
2023/04/11	0	0.00	202	71.75	72.00	-202	5,249	-3.85%	大賣/鉅額交易
2023/04/10	0	0.00	7	71.33	71.70	-7	5,239	-0.13%
2023/04/07	1	71.10	0	0.00	71.50	1	5,213	0.02%
2023/04/06	2	71.55	1	71.60	71.70	1	5,181	0.02%
2023/03/31	4	71.45	10	71.23	71.30	-6	5,147	-0.12%
2023/03/30	5	70.80	0	0.00	70.80	5	5,119	0.10%
2023/03/29	0	0.00	1	70.80	71.00	-1	5,091	-0.02%
2023/03/28	17	71.63	17	71.93	70.50	0	4,993	0.00%
2023/03/27	0	0.00	11	69.90	69.90	-11	4,707	-0.23%
2023/03/24	0	0.00	23	69.91	70.00	-23	4,711	-0.49%
2023/03/23	17	70.25	1.3	70.58	70.30	15.7	4,743	0.33%
2023/03/22	19.2	71.81	77	71.54	72.00	-57.8	4,658	-1.24%
2023/03/21	4.5	71.20	1.1	71.30	71.30	3.4	4,563	0.07%
2023/03/20	10.7	71.29	88	72.04	71.00	-77.3	4,701	-1.65%
2023/03/17	1	68.00	150	68.87	68.90	-149	4,435	-3.36%	大賣/鉅額交易
2023/03/16	1	68.70	2	67.45	67.20	-1	4,405	-0.02%
2023/03/15	10	69.79	10.1	69.70	69.00	-0.1	4,388	0.00%
2023/03/14	6	68.20	7	68.80	68.10	-1	4,401	-0.02%
2023/03/13	61	68.64	11	68.73	69.10	50	4,451	1.12%
2023/03/10	50	69.72	18	69.52	69.40	32	4,458	0.72%
2023/03/09	21	71.82	5	71.81	71.70	16	4,608	0.35%
2023/03/08	36	72.46	11	72.92	72.10	25	4,625	0.54%
2023/03/07	31.6	71.44	16	71.68	71.80	15.6	4,341	0.36%
2023/03/06	12.1	70.85	206	71.47	70.70	-193.9	4,092	-4.74%	大賣/鉅額交易
2023/03/03	0.2	66.80	0	0.00	66.50	0.2	3,800	0.01%
2023/03/01	1	66.30	5	66.40	66.30	-4	3,827	-0.10%
2023/02/22	2	66.00	3	66.00	66.20	-1	3,873	-0.03%
2023/02/21	2	67.90	4	67.90	67.60	-2	3,879	-0.05%
2023/02/17	0	0.00	2	67.00	66.90	-2	3,966	-0.05%
2023/02/16	3.1	67.71	1	66.80	67.70	2.1	3,962	0.05%
2023/02/15	3	66.80	3	66.80	66.30	0	3,941	0.00%
2023/02/14	1	66.70	0	0.00	66.50	1	3,907	0.03%
2023/02/10	2	67.00	0.1	67.70	67.00	2	3,946	0.05%
2023/02/09	1	68.60	1	68.80	68.50	0	3,932	0.00%
2023/02/08	0	0.00	7	69.03	68.70	-7	3,918	-0.18%
2023/02/07	0	68.80	4	68.98	69.10	-4	3,901	-0.10%
2023/02/06	9	68.74	0	0.00	68.60	9	3,895	0.23%
2023/02/03	1	68.80	5	68.82	69.10	-4	3,846	-0.10%
2023/02/02	0	0.00	1	67.40	68.10	-1	3,694	-0.03%
2023/02/01	0	0.00	2	67.10	67.10	-2	3,638	-0.05%
2023/01/31	0	0.00	6	66.07	66.30	-6	3,600	-0.17%
2023/01/30	0	0.00	5	65.10	65.30	-5	3,581	-0.14%
2023/01/17	1	62.90	102	62.63	62.80	-101	3,502	-2.88%	大賣/鉅額交易
2023/01/12	0	0.00	0.2	62.35	62.00	-0.2	3,574	-0.01%
2023/01/11	0	0.00	3	63.60	63.50	-3	3,597	-0.08%
2023/01/09	2	61.60	3	62.60	63.00	-1	3,665	-0.03%
2023/01/06	0.1	60.30	1.1	60.40	60.50	-1	3,675	-0.03%
2023/01/05	0.1	60.10	0	0.00	60.10	0.1	3,756	0.00%
2023/01/04	0.1	59.30	0	0.00	59.80	0.1	3,793	0.00%
2023/01/03	2	58.30	2	58.80	59.10	0	3,826	0.00%
2022/12/30	101	58.20	0	0.00	57.90	101	3,839	2.63%	大買/鉅額交易
2022/12/29	100	57.95	1	57.20	57.90	99	3,869	2.56%
2022/12/27	0	0.00	6	60.40	60.40	-6	3,945	-0.15%
2022/12/23	0.1	59.80	0.1	60.40	60.40	0	4,039	0.00%
2022/12/21	0	0.00	6	61.30	60.60	-6	4,149	-0.14%
2022/12/20	1	61.30	3.8	61.70	61.20	-2.8	4,155	-0.07%
2022/12/19	2	63.30	5	63.90	63.90	-3	4,177	-0.07%
2022/12/16	3	64.70	5	63.70	64.00	-2	4,209	-0.05%
2022/12/15	5	65.70	3	65.77	65.40	2	4,215	0.05%
2022/12/14	1	64.50	0	0.00	65.00	1	4,141	0.02%
2022/12/13	2.1	64.82	0	0.00	64.60	2.1	4,113	0.05%
2022/12/12	8	64.83	1	64.90	64.20	7	4,051	0.17%
2022/12/09	0	0.00	1	62.90	62.20	-1	3,860	-0.03%
2022/12/06	0	0.00	0.1	64.80	63.50	-0.1	3,934	0.00%
2022/12/05	1	65.50	0	0.00	66.00	1	3,979	0.03%
2022/12/02	3	66.07	5	65.76	65.70	-2	4,065	-0.05%
2022/12/01	13	66.42	10	65.76	65.60	3	4,047	0.07%
2022/11/30	4	62.18	1	63.00	63.10	3	3,926	0.08%
2022/11/29	100	60.72	1	61.70	60.70	99	3,892	2.54%
2022/11/28	201	61.44	0	0.00	61.30	201	3,919	5.13%	大買/鉅額交易
2022/11/25	200	60.57	0	0.00	60.40	200	4,007	4.99%	大買/鉅額交易
2022/11/23	0	0.00	2	59.30	59.20	-2	4,057	-0.05%
2022/11/22	3	58.97	0.1	59.60	58.90	2.9	4,165	0.07%
2022/11/21	0	0.00	1	60.30	60.30	-1	4,361	-0.02%
2022/11/18	1	60.10	0	0.00	60.00	1	4,769	0.02%
2022/11/17	1	61.10	3.4	60.80	61.50	-2.4	4,768	-0.05%
2022/11/16	7	60.11	0	0.00	60.40	7	4,782	0.15%
2022/11/15	3	58.93	0	0.00	59.30	3	4,748	0.06%
2022/11/11	0	0.00	13	58.41	58.10	-13	5,017	-0.26%
2022/11/10	0	0.00	3	58.10	58.10	-3	5,312	-0.06%
2022/11/09	0.3	58.80	0	0.00	58.70	0.3	5,539	0.01%
2022/11/08	2	57.45	2	58.80	57.30	0	5,579	0.00%
2022/11/07	0	0.00	1	58.60	58.30	-1	5,601	-0.02%
2022/11/04	1	57.40	0	0.00	57.80	1	5,692	0.02%
2022/11/03	0	0.00	2	57.50	58.00	-2	5,743	-0.03%
2022/11/02	4	57.05	2	57.55	57.20	2	5,835	0.03%
2022/11/01	0	0.00	1	56.00	55.90	-1	5,908	-0.02%
2022/10/28	1	53.70	4	53.85	53.70	-3	6,484	-0.05%
2022/10/27	1	55.20	1	55.50	55.60	0	6,538	0.00%
2022/10/26	2	53.95	5.5	53.83	53.80	-3.5	6,519	-0.05%
2022/10/25	0.6	53.06	1	53.60	53.10	-0.4	6,497	-0.01%
2022/10/24	11	54.15	4	53.70	53.10	7	6,523	0.11%
2022/10/20	0	0.00	1	52.30	53.30	-1	6,603	-0.02%
2022/10/19	6	53.72	0	0.00	53.20	6	6,675	0.09%
2022/10/17	0	0.00	5	51.44	52.00	-5	6,812	-0.07%
2022/10/14	2	53.00	3	52.30	53.00	-1	7,022	-0.01%
2022/10/13	1	49.10	0	0.00	49.10	1	7,058	0.01%
2022/10/12	2	53.20	0	0.00	53.20	2	7,066	0.03%
2022/10/11	3	54.30	0	0.00	54.20	3	7,092	0.04%
2022/10/07	0.5	57.50	0	0.00	57.20	0.5	7,117	0.01%
2022/10/06	2	57.60	1	58.00	58.00	1	7,179	0.01%
2022/10/05	9	59.06	1.4	57.86	57.10	7.6	7,199	0.11%
2022/10/04	11	58.51	0	0.00	58.60	11	7,171	0.15%
2022/10/03	0	0.00	1	57.50	57.20	-1	7,236	-0.01%
2022/09/29	5.2	56.57	6	56.13	56.00	-0.8	7,404	-0.01%
2022/09/28	3	55.90	0	0.00	55.00	3	7,415	0.04%
2022/09/27	1.1	58.53	1	59.50	59.50	0.1	7,453	0.00%
2022/09/26	1	58.00	0	0.00	57.90	1	7,571	0.01%
2022/09/23	0.5	63.18	0	0.00	62.00	0.5	7,628	0.01%
2022/09/22	1	63.10	0	0.00	64.00	1	7,688	0.01%
2022/09/21	0	0.00	1	64.70	64.40	-1	7,686	-0.01%
2022/09/20	3	65.67	0	0.00	65.40	3	7,731	0.04%
2022/09/15	2	66.40	2.5	68.00	66.40	-0.5	7,899	-0.01%
2022/09/14	0	0.00	3	66.10	67.40	-3	7,925	-0.04%
2022/09/13	14.5	67.44	0	0.00	67.00	14.5	7,975	0.18%
2022/09/12	4	67.60	10	67.85	67.80	-6	8,102	-0.07%
2022/09/08	8	66.31	7	67.70	68.50	1	8,290	0.01%
2022/09/07	0	0.00	20	62.20	64.40	-20	8,456	-0.24%
2022/09/06	9	65.11	16	65.47	63.60	-7	8,418	-0.08%
2022/09/05	4.3	68.34	0	0.00	67.50	4.3	8,364	0.05%
2022/09/02	4	69.00	4	69.88	69.70	0	8,340	0.00%
2022/09/01	9	70.44	2	68.85	68.90	7	8,309	0.08%
2022/08/31	5	70.04	4	70.08	69.90	1	8,199	0.01%
2022/08/30	2	69.10	1	69.10	69.10	1	8,195	0.01%
2022/08/29	7	68.50	2	68.65	68.30	5	8,202	0.06%
2022/08/26	24.1	71.11	11	71.75	71.60	13.1	8,191	0.16%
2022/08/25	11	71.45	26	71.81	70.10	-15	8,089	-0.19%
2022/08/24	6	68.28	4	67.88	68.10	2	7,866	0.03%
2022/08/23	6	68.35	10	68.24	68.20	-4	8,076	-0.05%
2022/08/22	2	69.40	2	69.30	69.30	0	8,299	0.00%
2022/08/19	3	70.10	5	70.26	69.90	-2	8,332	-0.02%
2022/08/18	16.3	69.57	6	70.20	70.40	10.3	8,275	0.12%
2022/08/17	28	71.55	16	71.46	71.00	12	8,186	0.15%
2022/08/16	14	69.01	28	69.96	70.20	-14	7,927	-0.18%
2022/08/15	1	67.40	5	67.14	67.90	-4	7,819	-0.05%
2022/08/12	1	66.00	3	66.47	66.20	-2	7,855	-0.03%
2022/08/11	15	67.39	6	66.97	66.30	9	7,936	0.11%
2022/08/10	2	67.40	0	0.00	66.80	2	8,128	0.02%
2022/08/09	9	67.81	0	0.00	67.40	9	8,351	0.11%
2022/08/08	7	66.24	3	66.77	67.30	4	8,537	0.05%
2022/08/05	2	68.15	24	68.04	67.60	-22	8,520	-0.26%
2022/08/04	21	65.56	18.1	65.71	66.70	2.9	8,413	0.03%
2022/08/03	1	63.70	5	63.60	63.40	-4	8,327	-0.05%
2022/08/02	14.3	63.19	10.2	62.52	63.50	4.1	8,470	0.05%
2022/08/01	1.5	64.93	0	0.00	64.80	1.5	8,563	0.02%
2022/07/29	1	64.90	2	65.00	65.00	-1	8,652	-0.01%
2022/07/28	12.4	64.83	2	64.10	63.80	10.4	8,937	0.12%
2022/07/27	1	63.20	0	0.00	64.50	1	8,971	0.01%
2022/07/26	0.1	62.90	2	63.80	62.60	-1.9	9,027	-0.02%
2022/07/25	5	65.70	13	65.29	65.10	-8	9,039	-0.09%
2022/07/22	2	66.30	6	65.38	65.80	-4	9,176	-0.04%
2022/07/21	17	65.32	1	65.50	66.20	16	9,223	0.17%
2022/07/20	3	62.40	2	62.25	62.40	1	9,154	0.01%
2022/07/19	23	60.55	18	61.16	60.90	5	9,272	0.05%
2022/07/18	4	60.00	10	59.15	59.80	-6	9,442	-0.06%
2022/07/15	6	58.73	0	0.00	59.00	6	9,747	0.06%
2022/07/14	17	56.97	1	56.90	58.30	16	10,055	0.16%
2022/07/13	1	55.90	3	57.17	55.80	-2	10,347	-0.02%
2022/07/12	2	54.90	10	56.72	54.80	-8	10,689	-0.07%
2022/07/11	0	0.00	5	58.42	58.10	-5	10,957	-0.05%
2022/07/08	15	57.56	4.4	58.80	58.00	10.6	11,017	0.10%
2022/07/07	6	55.10	1	55.90	55.80	5	10,898	0.05%
2022/07/06	104	55.13	102	55.01	53.90	2	10,894	0.02%	大買/大賣/
2022/07/05	102	56.21	112	56.28	56.50	-10	10,938	-0.09%	大買/大賣/
2022/07/04	0.3	58.00	22	57.30	56.90	-21.7	10,930	-0.20%
2022/07/01	0.4	59.99	7	60.83	57.90	-6.6	11,029	-0.06%
2022/06/30	1.6	64.54	5	63.30	63.00	-3.4	11,036	-0.03%
2022/06/29	10	67.70	1	67.50	67.60	9	11,191	0.08%
2022/06/28	2	69.00	0	0.00	68.00	2	11,908	0.02%
2022/06/27	9.1	70.35	2	69.95	70.00	7.1	13,329	0.05%
2022/06/24	0	0.00	21	67.66	67.00	-21	13,453	-0.16%
2022/06/23	0.1	66.80	10	66.80	66.30	-9.9	13,603	-0.07%
2022/06/22	2	69.30	3	69.13	66.60	-1	13,864	-0.01%
2022/06/21	4	68.40	0	0.00	69.40	4	14,058	0.03%
2022/06/20	11	67.56	16	67.37	66.10	-5	14,344	-0.03%
2022/06/17	13.3	69.38	15	70.16	69.10	-1.8	14,401	-0.01%
2022/06/16	22.4	75.31	70	74.23	71.60	-47.6	14,233	-0.33%
2022/06/15	2	79.30	0	0.00	79.00	2	14,183	0.01%
2022/06/14	4.2	78.30	4	79.13	78.90	0.2	14,341	0.00%
2022/06/13	2	79.85	0	0.00	79.50	2	14,314	0.01%
2022/06/10	1.1	81.53	8.1	80.91	81.80	-7	14,409	-0.05%
2022/06/09	3	81.17	11	80.96	81.50	-8	14,480	-0.06%
2022/06/08	23	81.60	10	80.70	80.80	13	14,506	0.09%
2022/06/07	7	81.26	4	81.75	81.50	3	14,549	0.02%
2022/06/06	10	81.38	0.2	82.00	81.40	9.8	14,548	0.07%
2022/06/02	4	83.23	1	83.40	83.10	3	14,535	0.02%
2022/06/01	8	84.61	4	84.48	84.00	4	14,505	0.03%
2022/05/31	7	84.34	31	84.14	83.80	-24	14,345	-0.17%
2022/05/30	64	83.53	22	82.87	84.50	42	14,193	0.30%
2022/05/27	5.1	80.91	6	80.77	80.20	-0.9	13,953	-0.01%
2022/05/26	0	0.00	1	79.30	78.90	-1	13,935	-0.01%
2022/05/25	5.2	79.57	5	80.30	80.20	0.2	13,923	0.00%
2022/05/24	8	79.53	11	79.93	78.70	-3	13,997	-0.02%
2022/05/23	14	81.63	4	81.98	81.20	10	14,026	0.07%
2022/05/20	6	80.73	3	81.10	81.20	3	14,123	0.02%
2022/05/19	11	79.07	9.1	79.57	81.20	1.9	14,577	0.01%
2022/05/18	16	81.21	4.1	81.15	81.20	11.9	14,594	0.08%
2022/05/17	159	80.74	206	80.80	82.40	-47	14,434	-0.33%	大買/大賣/
2022/05/16	115	80.52	74	79.62	78.40	41	14,348	0.29%	大買/
2022/05/13	9.2	76.93	11	76.29	77.20	-1.8	14,440	-0.01%
2022/05/12	10	75.60	3	76.13	75.50	7	14,713	0.05%
2022/05/11	10	76.99	7	77.29	77.10	3	15,081	0.02%
2022/05/10	11	74.63	7	75.26	75.50	4	14,961	0.03%
2022/05/09	4	77.90	10.1	79.29	77.10	-6.1	15,062	-0.04%
2022/05/06	1	79.10	4	80.53	81.20	-3	15,546	-0.02%
2022/05/05	13	81.25	8	81.83	81.40	5	15,572	0.03%
2022/05/04	1.1	79.28	5	79.10	78.60	-3.9	15,326	-0.03%
2022/05/03	6	78.12	10	77.31	77.90	-4	15,547	-0.03%
2022/04/29	1.4	77.20	1	78.60	76.10	0.4	15,578	0.00%
2022/04/28	4.2	73.92	9.3	74.74	76.00	-5.1	15,557	-0.03%
2022/04/27	3	75.03	5	72.92	76.10	-2	15,466	-0.01%
2022/04/26	3.1	78.32	4	77.85	77.00	-0.9	15,339	-0.01%
2022/04/25	11	79.47	67	80.03	78.70	-56	15,252	-0.37%
2022/04/22	54	83.50	63	83.13	82.80	-9	15,120	-0.06%
2022/04/21	177	82.83	30.4	83.68	84.60	146.6	14,983	0.98%	大買/鉅額交易
2022/04/20	17.4	80.64	10	81.13	80.80	7.4	14,855	0.05%
2022/04/19	29.2	81.66	18	81.00	80.60	11.2	14,623	0.08%
2022/04/18	26	81.83	8.3	82.69	82.00	17.7	14,444	0.12%
2022/04/15	8	86.06	19	86.17	85.00	-11	14,235	-0.08%
2022/04/14	8	91.93	2	92.10	90.80	6	14,260	0.04%
2022/04/13	5.6	93.85	50	94.06	93.80	-44.4	14,192	-0.31%
2022/04/12	9	94.73	6	94.28	93.30	3	14,352	0.02%
2022/04/11	5.3	95.72	41	96.94	95.00	-35.7	14,407	-0.25%
2022/04/08	14.4	98.55	9	98.16	98.10	5.4	14,392	0.04%
2022/04/07	42	98.79	8	98.46	98.00	34	14,346	0.24%
2022/04/06	7	100.41	8	100.13	101.50	-1	14,168	-0.01%
2022/04/01	7	99.61	2	100.50	100.50	5	14,162	0.04%
2022/03/31	45.6	103.96	6	103.00	102.00	39.6	13,986	0.28%
2022/03/30	85.1	105.71	91.7	105.61	105.00	-6.6	13,567	-0.05%
2022/03/29	50	99.34	57	99.96	98.80	-7	12,340	-0.06%
2022/03/28	27	98.72	9	98.18	98.40	18	12,524	0.14%
2022/03/25	73	99.73	60	99.78	99.90	13	12,582	0.10%
2022/03/24	14	97.73	2	98.40	97.80	12	12,322	0.10%
2022/03/23	39.5	100.00	3.2	100.97	99.60	36.3	12,188	0.30%
2022/03/22	7.2	102.27	0	0.00	102.50	7.2	12,003	0.06%
2022/03/21	2	105.00	3.3	105.11	105.00	-1.3	11,884	-0.01%
2022/03/18	54.1	104.77	104	104.73	105.00	-49.9	11,866	-0.42%	大賣/
2022/03/17	13	100.23	20.2	100.94	102.00	-7.2	11,702	-0.06%
2022/03/16	3	96.70	1	95.20	96.30	2	11,705	0.02%
2022/03/15	20.3	98.51	6	96.00	95.00	14.3	11,863	0.12%
2022/03/14	17	102.71	15	103.60	102.00	2	11,960	0.02%
2022/03/11	6	99.17	5	100.50	101.00	1	12,395	0.01%
2022/03/10	6	99.92	5	101.00	99.50	1	12,755	0.01%
2022/03/09	2	95.80	5	96.28	97.70	-3	13,630	-0.02%
2022/03/08	12	95.00	16	97.11	93.70	-4	13,895	-0.03%
2022/03/07	12	99.07	13	97.45	97.30	-1	14,153	-0.01%
2022/03/04	1.1	101.55	0	102.00	101.50	1.1	14,469	0.01%
2022/03/03	26	103.98	3	104.83	103.00	23	14,750	0.16%
2022/03/02	2	102.25	7	102.43	103.50	-5	14,986	-0.03%
2022/03/01	8	103.56	5.4	103.00	103.50	2.6	15,294	0.02%
2022/02/25	4	101.88	0	0.00	100.50	4	15,771	0.03%
2022/02/24	5	101.50	12	101.38	99.40	-7	16,240	-0.04%
2022/02/23	4	103.50	6	102.17	104.00	-2	16,640	-0.01%
2022/02/22	16.2	102.93	26	104.87	102.50	-9.8	17,811	-0.06%
2022/02/21	62	112.27	51	108.61	106.00	11	18,081	0.06%
2022/02/18	4	107.00	0	0.00	109.00	4	17,897	0.02%
2022/02/17	2	105.75	7	105.86	107.00	-5	18,019	-0.03%
2022/02/16	4	107.00	1	108.00	107.00	3	18,175	0.02%
2022/02/15	10	108.25	5	108.30	105.00	5	18,300	0.03%
2022/02/14	22	105.82	23.1	105.63	106.00	-1.1	18,441	-0.01%
2022/02/11	133	105.40	139	105.86	105.00	-6	18,444	-0.03%	大買/大賣/
2022/02/10	5	102.60	9	102.50	103.00	-4	18,668	-0.02%
2022/02/09	39	103.26	81	103.65	103.00	-42	19,384	-0.22%
2022/02/08	121	102.05	125	101.51	102.00	-4	19,523	-0.02%	大買/大賣/
2022/02/07	6	93.27	25	92.57	95.00	-19	19,910	-0.10%
2022/01/26	42	90.30	3.1	90.15	90.50	38.9	20,923	0.19%
2022/01/25	34	91.90	4	92.33	89.50	30	22,423	0.13%
2022/01/24	4	85.63	14.2	87.21	91.30	-10.2	22,697	-0.04%
2022/01/21	5	89.34	7	89.69	88.70	-2	23,536	-0.01%
2022/01/20	3	90.03	2	89.70	90.30	1	24,081	0.00%
2022/01/19	4	90.75	3.2	91.18	90.40	0.8	24,609	0.00%
2022/01/18	2	92.60	5	92.50	92.40	-3	25,087	-0.01%
2022/01/17	7	91.09	1	90.60	92.00	6	25,652	0.02%
2022/01/14	3.2	88.46	2	88.55	89.30	1.2	26,174	0.00%
2022/01/13	3	90.40	1	90.90	90.60	2	27,169	0.01%
2022/01/12	3	93.10	1	93.10	92.70	2	27,947	0.01%
2022/01/11	9	95.48	0	0.00	93.70	9	28,558	0.03%
2022/01/10	11	97.84	21	97.04	98.60	-10	28,664	-0.03%
2022/01/07	19	95.71	9	96.14	95.00	10	28,617	0.03%
2022/01/06	12.2	100.02	2.2	101.09	100.50	10	28,343	0.04%
2022/01/05	21	100.40	3	101.33	102.00	18	28,453	0.06%
2022/01/04	5	104.90	11	104.68	104.00	-6	28,502	-0.02%
2022/01/03	7.1	106.35	7	105.00	105.50	0.1	28,716	0.00%
2021/12/30	3.1	106.84	3.7	107.27	107.00	-0.7	28,796	0.00%
2021/12/29	10	106.95	96	106.61	107.00	-86	28,910	-0.30%
2021/12/28	12.1	108.71	19	109.71	108.00	-7	29,134	-0.02%
2021/12/27	7.1	108.29	24	109.00	109.00	-16.9	29,185	-0.06%
2021/12/24	15	109.20	19.1	108.96	107.50	-4.1	29,287	-0.01%
2021/12/23	32	111.11	108	110.46	111.50	-76	29,125	-0.26%	大賣/
2021/12/22	136.2	110.69	19.4	110.78	108.00	116.8	29,022	0.40%	大買/鉅額交易
2021/12/21	83	109.08	21	108.76	108.00	62	28,709	0.22%
2021/12/20	6	105.08	4	105.50	105.00	2	28,555	0.01%
2021/12/17	29	104.90	18	106.78	104.50	11	28,800	0.04%
2021/12/16	19	108.47	4	108.00	109.00	15	28,899	0.05%
2021/12/15	5	103.10	37	103.46	106.00	-32	28,763	-0.11%
2021/12/14	6	102.75	0.9	103.00	102.50	5.1	28,719	0.02%
2021/12/13	26.9	106.41	5	105.60	106.00	21.9	28,701	0.08%
2021/12/10	9	105.83	4	105.75	105.00	5	28,726	0.02%
2021/12/09	17	110.15	1	109.00	109.00	16	28,660	0.06%
2021/12/08	13	112.19	58.4	112.09	112.00	-45.4	28,764	-0.16%
2021/12/07	206	112.54	173	111.68	110.00	33	28,852	0.11%	大買/大賣/
2021/12/06	2	112.25	3	112.67	113.00	-1	28,486	0.00%
2021/12/03	117	114.11	117.6	112.72	111.50	-0.6	28,344	0.00%	大買/大賣/
2021/12/02	2	109.72	15	109.33	107.00	-13	27,818	-0.05%
2021/12/01	20	111.07	13	110.92	110.50	7	27,901	0.03%
2021/11/30	16	108.34	25	109.14	110.50	-9	28,112	-0.03%
2021/11/29	5	103.70	4	105.00	106.00	1	28,267	0.00%
2021/11/26	15.1	105.56	15	106.10	103.50	0.1	28,113	0.00%
2021/11/25	35	110.14	27.5	110.73	108.00	7.5	27,981	0.03%
2021/11/24	9	110.11	18.5	109.78	112.00	-9.5	27,809	-0.03%
2021/11/23	36	109.82	24	109.81	106.00	12	27,568	0.04%
2021/11/22	25	110.48	38	110.78	108.50	-13	27,561	-0.05%
2021/11/19	48	112.11	86	111.85	111.50	-38	27,864	-0.14%
2021/11/18	33	104.98	24.3	105.50	106.00	8.7	27,212	0.03%
2021/11/17	23	101.63	36.2	101.64	102.00	-13.2	27,315	-0.05%
2021/11/16	7	100.59	16	99.96	98.20	-9	27,667	-0.03%
2021/11/15	33	101.06	84	101.10	100.50	-51	28,029	-0.18%
2021/11/12	21	102.45	25	101.84	100.50	-4	28,240	-0.01%
2021/11/11	96	100.38	22.2	100.46	101.00	73.8	28,331	0.26%
2021/11/10	15	97.05	15	96.91	97.90	0	28,092	0.00%
2021/11/09	439	96.89	43.5	98.66	98.00	395.5	27,946	1.42%	大買/鉅額交易
2021/11/08	239.3	106.39	13	102.25	99.20	226.3	27,499	0.82%	大買/鉅額交易
2021/11/05	21	109.10	9.5	110.37	110.00	11.5	26,953	0.04%
2021/11/04	28.5	113.05	139.2	114.12	110.00	-110.7	26,808	-0.41%	大賣/鉅額交易
2021/11/03	156.2	107.15	78	107.40	108.00	78.2	26,125	0.30%	大買/
2021/11/02	139.5	118.69	58	116.13	111.50	81.5	25,206	0.32%	大買/
2021/11/01	22	119.02	65	120.72	123.50	-43	23,823	-0.18%
2021/10/29	83	112.87	137	112.45	112.50	-54	23,484	-0.23%	大賣/
2021/10/28	135	108.91	82	108.48	107.50	53	22,973	0.23%	大買/
2021/10/27	34.1	106.35	43	107.26	107.00	-8.9	22,734	-0.04%
2021/10/26	63	106.44	199	107.57	101.50	-136	22,334	-0.61%	大賣/鉅額交易
2021/10/25	43	104.87	226	104.41	105.50	-183	22,136	-0.83%	大賣/鉅額交易
2021/10/22	106	102.39	396	102.10	101.50	-290	22,045	-1.32%	大買/大賣/鉅額交易
2021/10/21	252	101.00	170	101.10	100.50	82	22,333	0.37%	大買/大賣/
2021/10/20	72	97.19	190	97.57	96.80	-118	22,038	-0.54%	大賣/鉅額交易
2021/10/19	133	99.85	56.1	98.38	101.50	76.9	22,139	0.35%	大買/
2021/10/18	54	93.54	43	93.14	92.60	11	21,900	0.05%
2021/10/15	14	91.13	14	91.64	91.40	0	22,556	0.00%
2021/10/14	2	89.10	3	89.43	89.00	-1	23,483	0.00%
2021/10/13	32	91.32	133	91.53	87.40	-101	23,748	-0.43%	大賣/鉅額交易
2021/10/12	64	95.04	27	94.39	93.30	37	24,108	0.15%
2021/10/08	77	93.21	8	93.15	94.00	69	24,790	0.28%
2021/10/07	7	89.49	10	89.44	89.50	-3	25,392	-0.01%
2021/10/06	22	87.12	18	87.46	86.20	4	25,823	0.02%
2021/10/05	4	84.20	5	86.00	86.50	-1	26,290	0.00%
2021/10/04	1	82.40	2	84.30	81.10	-1	26,522	0.00%
2021/10/01	4	85.73	1.5	83.97	84.10	2.5	26,890	0.01%
2021/09/30	5.5	89.36	5	90.52	89.30	0.5	27,668	0.00%
2021/09/29	10	89.19	35.3	89.50	87.70	-25.3	28,122	-0.09%
2021/09/28	5	93.82	4	93.20	91.80	1	28,938	0.00%
2021/09/27	7	95.74	3	94.63	94.60	4	29,581	0.01%
2021/09/24	46	96.08	15	96.19	95.00	31	30,007	0.10%
2021/09/23	3	94.80	17	94.44	95.40	-14	30,217	-0.05%
2021/09/22	2	91.10	3	90.20	90.20	-1	30,320	0.00%
2021/09/17	2	91.45	5	91.54	92.30	-3	31,093	-0.01%
2021/09/16	2	90.60	6	91.60	90.40	-4	31,844	-0.01%
2021/09/15	12	91.42	7	91.73	92.30	5	32,181	0.02%
2021/09/14	48	93.32	62	92.34	91.70	-14	32,862	-0.04%
2021/09/13	20	95.30	36	95.60	92.30	-16	33,164	-0.05%
2021/09/10	42	93.45	43	92.54	94.90	-1	33,443	0.00%
2021/09/09	35	92.33	17	92.96	93.90	18	34,291	0.05%
2021/09/08	11	91.30	47.4	90.82	90.50	-36.4	35,196	-0.10%
2021/09/07	27.3	91.25	33.9	91.88	94.30	-6.6	35,488	-0.02%
2021/09/06	34	97.53	12	99.06	94.50	22	35,198	0.06%
2021/09/03	27.2	98.46	21	98.29	98.50	6.2	34,882	0.02%
2021/09/02	28.7	103.94	19	104.53	100.50	9.7	34,527	0.03%
2021/09/01	15	109.63	18.3	109.22	111.00	-3.3	34,572	-0.01%
2021/08/31	5	108.10	3	108.00	108.50	2	34,495	0.01%
2021/08/30	11	107.59	21	108.05	110.00	-10	34,408	-0.03%
2021/08/27	28	108.91	18	108.72	106.50	10	34,340	0.03%
2021/08/26	44	112.84	13	111.81	111.50	31	34,147	0.09%
2021/08/25	21.5	111.77	62	112.37	113.00	-40.5	34,077	-0.12%
2021/08/24	77.2	108.93	52	109.18	107.50	25.2	33,308	0.08%
2021/08/23	60	107.12	59	107.77	106.00	1	32,775	0.00%
2021/08/20	120	104.07	125	104.16	105.00	-5	32,351	-0.02%	大買/大賣/
2021/08/19	97	100.76	92	100.91	99.00	5	31,672	0.02%
2021/08/18	31	94.71	55	95.08	100.00	-24	31,083	-0.08%
2021/08/17	24.2	96.24	13	97.11	91.00	11.2	30,700	0.04%
2021/08/16	21	97.57	17	98.13	98.90	4	30,369	0.01%
2021/08/13	11	99.53	9	98.77	97.00	2	30,232	0.01%
2021/08/12	10	100.70	19	101.09	103.00	-9	30,107	-0.03%
2021/08/11	66.2	100.31	61	100.01	97.60	5.2	29,975	0.02%
2021/08/10	40	100.34	40	100.05	101.00	0	29,776	0.00%
2021/08/09	27	102.13	26	100.90	100.50	1	29,579	0.00%
2021/08/06	37	107.12	38	105.83	108.50	-1	29,399	0.00%
2021/08/05	23	109.54	29	107.88	108.50	-6	29,282	-0.02%
2021/08/04	37	113.93	8	113.81	113.00	29	29,279	0.10%
2021/08/03	26	114.08	85.3	113.31	113.50	-59.3	29,284	-0.20%
2021/08/02	52.1	108.02	27	106.94	111.50	25.1	28,915	0.09%
2021/07/30	23	107.00	31	104.97	102.50	-8	28,598	-0.03%
2021/07/29	51	106.87	35	106.86	107.00	16	28,473	0.06%
2021/07/28	65	106.92	71	105.87	104.50	-6	28,180	-0.02%
2021/07/27	55	117.39	74	117.00	114.50	-19	27,765	-0.07%
2021/07/26	103	116.82	250.3	115.40	115.50	-147.3	27,020	-0.55%	大買/大賣/鉅額交易
2021/07/23	61	112.85	60	112.56	110.00	1	26,312	0.00%
2021/07/22	78	111.12	64	111.40	113.50	14	25,352	0.06%
2021/07/21	36	105.06	258	109.63	103.50	-222	25,114	-0.88%	大賣/鉅額交易
2021/07/20	429.2	107.35	354	107.22	108.50	75.2	24,422	0.31%	大買/大賣/
2021/07/19	44	101.72	36.1	102.50	100.00	7.9	23,783	0.03%
2021/07/16	84.4	101.13	98	101.12	102.50	-13.6	24,120	-0.06%
2021/07/15	228	96.73	120	97.62	100.00	108	24,054	0.45%	大買/大賣/鉅額交易
2021/07/14	160	99.75	1,373	99.14	98.10	-1,213	23,919	-5.07%	大買/大賣/鉅額交易
2021/07/13	35	113.43	408.5	111.36	109.00	-373.5	23,126	-1.62%	大賣/鉅額交易
2021/07/12	13	103.73	193	105.21	105.50	-180	22,646	-0.79%	大賣/鉅額交易
2021/07/09	43	96.22	74.3	95.93	96.00	-31.3	22,042	-0.14%
2021/07/08	101.5	94.51	60	95.94	94.80	41.5	21,711	0.19%	大買/
2021/07/07	173	96.18	79	96.97	93.60	94	21,344	0.44%	大買/
2021/07/06	223	91.21	62	92.53	92.60	161	20,611	0.78%	大買/鉅額交易
2021/07/05	251	93.89	52	93.51	90.50	199	20,264	0.98%	大買/鉅額交易
2021/07/02	143	85.13	141	85.76	87.60	2	19,651	0.01%	大買/大賣/
2021/07/01	37	81.70	19	82.02	79.70	18	19,370	0.09%
2021/06/30	195	83.48	198	83.87	86.20	-3	19,562	-0.02%	大買/大賣/
2021/06/29	86	79.81	82	79.39	78.70	4	19,614	0.02%
2021/06/28	70	80.82	47	81.11	79.60	23	19,407	0.12%
2021/06/25	184	77.94	204.4	78.65	81.80	-20.4	18,838	-0.11%	大買/大賣/
2021/06/24	131	74.80	154.2	74.69	74.40	-23.2	18,163	-0.13%	大買/大賣/
2021/06/23	465	72.59	119	73.25	74.50	346	17,792	1.94%	大買/大賣/鉅額交易
2021/06/22	1,218	68.50	52	68.13	69.90	1,166	17,070	6.83%	大買/鉅額交易
2021/06/21	56.2	68.21	1,240	67.35	66.20	-1,183.8	16,679	-7.10%	大賣/鉅額交易
2021/06/18	1,308.4	67.08	107	68.33	68.90	1,201.4	16,156	7.44%	大買/大賣/鉅額交易
2021/06/17	53	64.18	89	63.61	65.20	-36	15,070	-0.24%
2021/06/16	51	60.71	136	60.26	61.00	-85	14,076	-0.60%	大賣/
2021/06/15	22	57.45	20	57.95	57.80	2	13,617	0.01%
2021/06/11	6	56.55	4	56.50	56.50	2	13,585	0.01%
2021/06/10	5	56.58	5.5	57.07	57.00	-0.5	13,668	0.00%
2021/06/09	62	57.11	84	56.94	56.50	-22	13,562	-0.16%
2021/06/08	25	54.53	4	54.38	54.80	21	13,053	0.16%
2021/06/07	14	53.27	14	53.27	53.40	0	13,119	0.00%
2021/06/04	4	52.90	6	54.08	54.00	-2	13,221	-0.02%
2021/06/03	9	53.26	9	53.00	53.50	0	13,225	0.00%
2021/06/02	28	53.90	14	54.61	52.90	14	13,253	0.11%
2021/06/01	13	51.86	14	51.69	52.00	-1	12,855	-0.01%
2021/05/31	14	50.84	28	51.35	51.20	-14	12,919	-0.11%
2021/05/28	31	50.62	17	50.44	50.60	14	13,004	0.11%
2021/05/27	4	48.05	64	48.17	48.35	-60	13,181	-0.46%
2021/05/26	2	48.33	0	0.00	48.40	2	13,217	0.02%
2021/05/25	20	48.09	19	48.25	47.85	1	13,317	0.01%
2021/05/24	0	0.00	241	46.35	46.25	-241	13,390	-1.80%	大賣/鉅額交易
2021/05/21	4	45.81	5	45.74	46.15	-1	13,538	-0.01%
2021/05/20	3	44.50	1	43.95	43.85	2	13,616	0.01%
2021/05/19	1	43.30	2	44.18	45.60	-1	13,604	-0.01%
2021/05/17	4	40.58	7	40.63	39.60	-3	13,515	-0.02%
2021/05/14	4	45.08	0	0.00	43.95	4	13,471	0.03%
2021/05/13	7	42.09	10	43.34	44.00	-3	13,381	-0.02%
2021/05/12	1	44.00	3	44.60	43.50	-2	13,348	-0.01%
2021/05/11	67	48.02	13.9	47.69	46.60	53.1	13,217	0.40%
2021/05/10	11	52.00	12	51.21	51.10	-1	13,093	-0.01%
2021/05/07	15	53.20	16	52.04	53.60	-1	13,597	-0.01%
2021/05/06	12	50.93	10	51.72	50.70	2	13,602	0.01%
2021/05/05	14	51.84	11	51.48	50.90	3	13,569	0.02%
2021/05/04	1	56.00	1	55.00	52.40	0	13,623	0.00%
2021/05/03	6	57.03	30	56.62	55.50	-24	13,697	-0.18%
2021/04/29	8	59.46	4	59.20	59.00	4	13,737	0.03%
2021/04/28	12	61.49	16	60.55	60.50	-4	13,804	-0.03%
2021/04/27	13	61.12	3	61.30	60.20	10	13,935	0.07%
2021/04/26	31.1	63.07	17	62.86	62.70	14.1	13,805	0.10%
2021/04/23	62	62.11	54	63.15	62.40	8	13,876	0.06%
2021/04/22	64	63.48	77	63.59	60.50	-13	13,695	-0.09%
2021/04/21	72	59.65	78	61.29	61.70	-6	13,209	-0.05%
2021/04/20	63	59.18	70	59.88	59.50	-7	12,870	-0.05%
2021/04/19	2	56.05	5	56.22	56.70	-3	12,514	-0.02%
2021/04/16	11	55.36	5	56.10	56.00	6	12,781	0.05%
2021/04/15	15	55.43	6	55.18	55.40	9	12,871	0.07%
2021/04/14	16	54.09	44	55.30	55.40	-28	12,979	-0.22%
2021/04/13	12	58.02	11	57.49	55.80	1	13,158	0.01%
2021/04/12	26	58.05	21.5	57.00	57.10	4.5	13,235	0.03%
2021/04/09	29	59.55	62	58.89	58.60	-33	13,439	-0.25%
2021/04/08	22	60.46	34	60.71	60.70	-12	14,110	-0.09%
2021/04/07	152	58.90	38	59.42	59.60	114	14,202	0.80%	大買/鉅額交易
2021/04/06	91	57.76	82.4	58.16	59.60	8.6	14,068	0.06%
2021/04/01	7	55.96	7	55.46	54.50	0	13,793	0.00%
2021/03/31	10	54.00	12	53.19	53.50	-2	14,143	-0.01%
2021/03/30	15	54.28	15	54.38	54.00	0	15,208	0.00%
2021/03/29	74	53.46	28	53.93	54.60	46	16,146	0.28%
2021/03/26	10	52.60	10	52.60	53.70	0	16,282	0.00%
2021/03/25	71	53.05	5	52.72	52.20	66	16,368	0.40%
2021/03/24	87	53.48	19	53.68	53.70	68	16,465	0.41%
2021/03/23	51	52.97	7	53.09	53.00	44	16,589	0.27%
2021/03/22	10	54.70	11	54.41	54.40	-1	16,726	-0.01%
2021/03/19	4	54.53	16	54.41	54.60	-12	16,967	-0.07%
2021/03/18	1	54.20	1	54.20	54.20	0	17,189	0.00%
2021/03/17	11	54.72	23	54.37	54.20	-12	17,384	-0.07%
2021/03/16	22	54.27	8	54.53	53.80	14	17,675	0.08%
2021/03/15	12	53.62	15	53.90	54.10	-3	18,108	-0.02%
2021/03/12	20	52.95	14	52.94	53.10	6	18,159	0.03%
2021/03/11	27	52.55	15	52.80	52.90	12	18,251	0.07%
2021/03/10	10	50.53	6	51.67	51.40	4	18,268	0.02%
2021/03/09	12	48.60	7	48.89	48.70	5	18,249	0.03%
2021/03/08	23	51.18	39	49.70	49.65	-16	18,577	-0.09%
2021/03/05	29	51.80	22	51.60	51.30	7	18,928	0.04%
2021/03/04	22	53.02	17	52.00	51.60	5	19,241	0.03%
2021/03/03	20	53.35	24	54.13	54.10	-4	19,614	-0.02%
2021/03/02	18	55.73	34	56.23	53.90	-16	19,881	-0.08%
2021/02/26	11	55.05	12	54.12	54.00	-1	20,047	0.00%
2021/02/25	12	55.11	16.6	54.79	54.60	-4.6	21,355	-0.02%
2021/02/24	42.5	54.96	71	55.42	55.00	-28.5	22,443	-0.13%
2021/02/23	63	55.42	28	54.65	55.00	35	22,545	0.16%
2021/02/22	15	54.22	30	54.60	54.40	-15	22,470	-0.07%
2021/02/19	3	53.00	20	53.06	53.10	-17	22,464	-0.08%
2021/02/18	17	52.32	13	52.19	52.40	4	22,985	0.02%
2021/02/17	4	51.30	26	51.63	51.80	-22	23,384	-0.09%
2021/02/05	30	49.19	18	48.92	48.90	12	23,516	0.05%
2021/02/04	23	49.64	11	49.51	49.35	12	24,050	0.05%
2021/02/03	5	50.70	20	51.08	50.60	-15	24,582	-0.06%
2021/02/02	40	50.12	36	49.89	50.00	4	24,837	0.02%
2021/02/01	41	49.55	24.7	49.23	49.00	16.3	24,991	0.07%
2021/01/29	55	52.40	54	52.76	50.50	1	24,939	0.00%
2021/01/28	16	51.09	216	51.81	51.20	-200	24,472	-0.82%	大賣/鉅額交易
2021/01/27	10	52.40	23	52.67	52.50	-13	24,442	-0.05%
2021/01/26	44	52.72	23	52.06	52.00	21	24,460	0.09%
2021/01/25	31	53.47	43	53.43	53.30	-12	24,404	-0.05%
2021/01/22	41	51.02	25	51.16	51.60	16	24,222	0.07%
2021/01/21	44	51.63	14	51.13	51.00	30	24,138	0.12%
2021/01/20	29	52.88	25	51.76	51.70	4	24,060	0.02%
2021/01/19	2	55.05	6.4	55.14	54.80	-4.4	23,846	-0.02%
2021/01/18	12	55.42	8	55.65	55.50	4	23,821	0.02%
2021/01/15	14	53.22	14	54.36	54.00	0	23,598	0.00%
2021/01/14	27	54.28	52	54.21	53.90	-25	23,431	-0.11%
2021/01/13	18	54.77	28	55.25	55.30	-10	23,327	-0.04%
2021/01/12	50	56.38	27	56.10	55.30	23	23,246	0.10%
2021/01/11	81	55.33	93	55.18	56.50	-12	22,867	-0.05%
2021/01/08	25	53.50	51.4	54.02	53.50	-26.4	22,833	-0.12%
2021/01/07	33	53.63	17	53.71	53.20	16	23,230	0.07%
2021/01/06	67	54.37	74	53.86	53.00	-7	23,313	-0.03%
2021/01/05	44	53.75	45	54.32	54.70	-1	23,142	0.00%
2021/01/04	50	55.12	131	54.98	54.70	-81	23,109	-0.35%	大賣/
2020/12/31	49	54.30	33	54.51	54.10	16	23,051	0.07%
2020/12/30	29	52.02	24	52.80	51.80	5	22,367	0.02%
2020/12/29	34	52.02	37	51.85	52.80	-3	22,044	-0.01%
2020/12/28	48	51.42	21	52.11	51.60	27	21,821	0.12%
2020/12/25	112.1	52.95	76	51.63	51.00	36.1	21,429	0.17%	大買/
2020/12/24	113	50.02	64	49.99	50.60	49	20,612	0.24%	大買/
2020/12/23	27	47.07	48	47.53	46.90	-21	19,511	-0.11%
2020/12/22	75	45.23	83	45.14	43.60	-8	18,595	-0.04%
2020/12/21	46	43.87	43	44.27	44.60	3	18,505	0.02%
2020/12/18	15	44.56	10	45.10	44.00	5	18,713	0.03%
2020/12/17	0.7	45.00	31	44.82	45.25	-30.3	18,690	-0.16%
2020/12/16	22	44.33	1	44.60	44.75	21	18,660	0.11%
2020/12/15	30	44.14	22	42.96	42.70	8	18,800	0.04%
2020/12/14	21	45.12	28	45.65	45.10	-7	19,025	-0.04%
2020/12/11	45	45.45	48	44.28	44.10	-3	18,840	-0.02%
2020/12/10	2	45.73	19.2	46.05	45.80	-17.2	18,653	-0.09%
2020/12/09	51	45.83	56	46.40	45.95	-5	18,353	-0.03%
2020/12/08	23	44.86	25	45.06	44.95	-2	17,978	-0.01%
2020/12/07	4	44.76	9	44.92	44.30	-5	17,988	-0.03%
2020/12/04	17.2	44.39	25.1	44.31	44.30	-7.9	17,926	-0.04%
2020/12/03	7	44.98	0	0.00	44.35	7	17,860	0.04%
2020/12/02	35	45.24	103	45.18	44.70	-68	17,857	-0.38%	大賣/
2020/12/01	117	44.01	40	44.09	45.80	77	17,637	0.44%	大買/
2020/11/30	13	44.68	12	45.04	44.60	1	17,461	0.01%
2020/11/27	21.2	44.18	14	44.83	45.15	7.2	17,327	0.04%
2020/11/26	2	43.08	53.5	43.78	43.65	-51.5	17,355	-0.30%
2020/11/25	52	43.58	10	43.51	42.40	42	17,154	0.24%
2020/11/24	45.1	44.60	32	44.70	43.20	13.1	17,057	0.08%
2020/11/23	72	42.66	114	42.98	44.40	-42	16,399	-0.26%	大賣/
2020/11/20	21	40.21	53	40.10	40.40	-32	16,776	-0.19%
2020/11/19	12	39.24	9	39.37	39.00	3	16,927	0.02%
2020/11/18	42	39.93	30	39.73	39.55	12	17,618	0.07%
2020/11/17	51	40.30	18	40.38	39.50	33	18,922	0.17%
2020/11/16	14	39.77	56	39.96	41.35	-42	21,270	-0.20%
2020/11/13	9	38.81	19	38.86	38.70	-10	21,508	-0.05%
2020/11/12	111	38.85	30	38.52	38.15	81	21,713	0.37%	大買/
2020/11/11	44	40.54	81.9	40.45	40.35	-37.9	21,395	-0.18%
2020/11/10	135	38.65	38	39.05	38.05	97	20,909	0.46%	大買/
2020/11/09	58	38.75	21	38.76	39.00	37	20,791	0.18%
2020/11/06	5	37.95	5	38.45	37.65	0	20,707	0.00%
2020/11/05	0	0.00	12	38.15	37.90	-12	20,769	-0.06%
2020/11/04	5	36.60	1	36.75	37.00	4	20,901	0.02%
2020/11/03	0	0.00	12	36.31	36.90	-12	21,491	-0.06%
2020/11/02	11	35.38	0	0.00	35.30	11	22,085	0.05%
2020/10/30	31	36.63	36	36.27	36.05	-5	22,205	-0.02%
2020/10/29	12	36.20	12	36.57	37.20	0	22,509	0.00%
2020/10/28	3	37.95	3	37.60	37.55	0	22,554	0.00%
2020/10/27	1	38.15	7	38.42	38.45	-6	22,538	-0.03%
2020/10/26	4	38.13	1	38.40	38.10	3	22,623	0.01%
2020/10/23	4	38.09	11	38.13	38.15	-7	22,541	-0.03%
2020/10/22	5	37.54	13	37.55	37.80	-8	22,637	-0.04%
2020/10/21	13	37.42	21	37.38	37.40	-8	22,620	-0.04%
2020/10/20	2.1	36.77	0	0.00	36.75	2.1	22,601	0.01%
2020/10/19	5	36.90	2	37.20	37.15	3	22,594	0.01%
2020/10/16	48	38.16	62	37.41	36.80	-14	22,574	-0.06%
2020/10/15	65	39.17	55	39.45	39.00	10	22,229	0.04%
2020/10/14	10	38.74	17	38.87	38.70	-7	21,642	-0.03%
2020/10/13	5	38.49	13	38.67	38.30	-8	21,478	-0.04%
2020/10/12	16	38.40	6	38.59	38.30	10	21,336	0.05%
2020/10/08	13	38.41	3	39.10	37.95	10	21,233	0.05%
2020/10/07	5	38.28	41	38.23	38.40	-36	21,039	-0.17%
2020/10/06	7	37.41	31	37.62	37.45	-24	20,941	-0.11%
2020/10/05	5	36.69	14	36.74	36.90	-9	21,030	-0.04%
2020/09/30	3	36.10	0	0.00	36.30	3	21,064	0.01%
2020/09/29	6	36.17	7	36.05	35.75	-1	21,134	0.00%
2020/09/28	3	35.45	3	35.63	35.45	0	21,083	0.00%
2020/09/25	15	35.23	12	35.28	34.95	3	21,098	0.01%
2020/09/24	11	36.26	17	36.13	35.30	-6	21,089	-0.03%
2020/09/23	17	37.69	29	37.77	37.10	-12	21,179	-0.06%
2020/09/22	11	37.28	46	37.52	37.05	-35	20,890	-0.17%
2020/09/21	0	0.00	3	37.50	37.40	-3	20,794	-0.01%
2020/09/18	58	38.04	14	38.61	37.60	44	20,814	0.21%
2020/09/17	38	37.99	125	37.55	38.20	-87	20,556	-0.42%	大賣/
2020/09/16	7	36.51	13	36.66	36.40	-6	20,061	-0.03%
2020/09/15	5	36.15	12	36.52	35.90	-7	19,992	-0.04%
2020/09/14	6	36.00	24	35.67	36.10	-18	20,063	-0.09%
2020/09/11	41	35.05	27	34.54	34.65	14	20,003	0.07%
2020/09/10	21	36.67	25	36.87	36.20	-4	19,836	-0.02%
2020/09/09	26	35.52	0	0.00	36.40	26	19,777	0.13%
2020/09/08	13	35.97	6	36.31	35.90	7	19,786	0.04%
2020/09/07	67	36.54	76	37.14	35.70	-9	19,811	-0.05%
2020/09/04	41	36.47	33	36.44	36.75	8	19,837	0.04%
2020/09/03	118	37.74	20	38.42	37.40	98	19,855	0.49%	大買/
2020/09/02	62	37.92	44	38.01	38.00	18	19,694	0.09%
2020/09/01	72	37.94	87	38.08	38.55	-15	19,779	-0.08%
2020/08/31	37	37.13	22	36.69	36.70	15	19,408	0.08%
2020/08/28	9.4	37.73	1	37.95	37.40	8.4	19,647	0.04%
2020/08/27	85	37.71	73	37.45	37.35	12	20,272	0.06%
2020/08/26	103	39.32	221.9	39.67	38.40	-118.9	19,892	-0.60%	大買/大賣/鉅額交易
2020/08/25	144	38.37	38	38.56	38.40	106	18,326	0.58%	大買/鉅額交易
2020/08/24	145.2	38.57	341	38.84	39.00	-195.8	17,887	-1.09%	大買/大賣/鉅額交易
2020/08/21	382	38.94	239.8	38.82	37.95	142.2	17,062	0.83%	大買/大賣/鉅額交易
2020/08/20	234	36.54	111.7	37.57	38.75	122.3	15,582	0.78%	大買/大賣/鉅額交易
2020/08/19	59	36.08	101	35.88	36.85	-42	12,641	-0.33%	大賣/
2020/08/18	32	32.47	56	32.25	33.50	-24	11,930	-0.20%
2020/08/17	34	31.11	34	31.48	32.00	0	11,501	0.00%
2020/08/14	55	30.11	55	30.42	30.45	0	11,271	0.00%
2020/08/13	8	30.16	8.5	30.31	30.05	-0.5	11,222	0.00%
2020/08/12	11	29.89	5	30.30	29.90	6	11,049	0.05%
2020/08/11	37	30.25	21	30.83	29.80	16	10,944	0.15%
2020/08/10	34	30.95	25	31.72	30.40	9	10,915	0.08%
2020/08/07	33	32.05	17	31.78	32.40	16	10,682	0.15%
2020/08/06	18	32.15	46	31.94	32.65	-28	10,058	-0.28%
2020/08/05	8	29.38	30	29.66	29.70	-22	9,412	-0.23%
2020/08/04	53	29.36	24	29.77	28.80	29	9,278	0.31%
2020/08/03	5	29.69	30	29.87	29.70	-25	8,947	-0.28%
2020/07/31	23	29.39	62	29.27	29.35	-39	8,858	-0.44%
2020/07/30	59	29.38	15	29.10	29.55	44	8,845	0.50%
2020/07/29	3	27.93	2	28.40	28.40	1	8,775	0.01%
2020/07/28	43	28.78	27	27.93	27.40	16	8,775	0.18%
2020/07/27	21	27.88	34	28.52	28.55	-13	8,632	-0.15%
2020/07/23	0	0.00	4	28.53	28.55	-4	8,690	-0.05%
2020/07/22	5	28.31	37	28.38	28.45	-32	8,692	-0.37%
2020/07/21	7	27.71	44	27.90	27.85	-37	8,790	-0.42%
2020/07/20	2	26.78	17	26.83	26.90	-15	9,037	-0.17%
2020/07/17	9	27.90	6	27.05	27.05	3	9,148	0.03%
2020/07/16	0	0.00	5	28.18	28.05	-5	9,131	-0.05%
2020/07/15	107	29.32	20	28.59	28.65	87	9,100	0.96%	大買/
2020/07/14	45	29.74	217	29.57	29.35	-172	9,016	-1.91%	大賣/鉅額交易
2020/07/13	4	29.81	69	29.67	30.15	-65	8,848	-0.73%
2020/07/10	80	29.13	39	29.08	28.95	41	8,720	0.47%
2020/07/09	50	29.29	48	29.71	29.70	2	8,548	0.02%
2020/07/08	38	29.41	44	29.77	29.45	-6	8,462	-0.07%
2020/07/07	45	29.08	20	29.11	29.15	25	8,344	0.30%
2020/07/06	23	29.05	3	29.20	29.20	20	8,298	0.24%
2020/07/03	31	29.20	7	30.34	29.10	24	8,235	0.29%
2020/07/02	159	29.41	54	29.66	29.80	105	8,010	1.31%	大買/鉅額交易
2020/07/01	1	28.45	15	28.69	28.50	-14	7,748	-0.18%
2020/06/30	20	28.25	11	28.46	28.30	9	7,703	0.12%
2020/06/29	37	28.25	12	28.39	27.85	25	7,753	0.32%
2020/06/24	37	28.56	29.6	29.06	29.20	7.4	7,613	0.10%
2020/06/23	5	28.08	3	28.90	28.15	2	7,535	0.03%
2020/06/22	36	28.66	10	28.80	28.60	26	7,503	0.35%
2020/06/19	14	28.85	10	29.20	28.30	4	7,478	0.05%
2020/06/18	0	0.00	4	28.45	28.80	-4	7,303	-0.05%
2020/06/16	11	28.55	0	0.00	28.35	11	7,218	0.15%
2020/06/15	6	28.89	4	29.40	28.05	2	7,204	0.03%
2020/06/12	4	29.48	14	28.83	29.65	-10	7,134	-0.14%
2020/06/11	2	29.70	11	30.09	29.20	-9	7,085	-0.13%
2020/06/10	27	29.14	51	29.70	30.00	-24	6,942	-0.35%
2020/06/09	3.2	28.23	0	0.00	28.30	3.2	6,772	0.05%
2020/06/08	15	29.71	4	29.73	29.10	11	6,677	0.16%
2020/06/05	2	29.05	2	29.45	29.10	0	6,346	0.00%
2020/06/04	21	29.15	25.9	29.13	29.30	-4.9	6,172	-0.08%
2020/06/03	29	28.31	33	28.19	28.95	-4	5,701	-0.07%
2020/06/02	11	26.85	46	25.81	27.00	-35	4,644	-0.75%
2020/06/01	7	24.61	2	24.80	24.60	5	4,304	0.12%
2020/05/29	1	24.05	0	0.00	23.70	1	4,277	0.02%
2020/05/28	36	24.69	2	24.53	24.50	34	4,262	0.80%
2020/05/27	1	24.90	1	24.60	24.80	0	4,245	0.00%
2020/05/25	1	23.30	1	24.00	24.05	0	4,203	0.00%
2020/05/22	2.5	24.20	1	24.05	23.95	1.5	4,188	0.04%
2020/05/21	1	24.35	5	24.23	24.60	-4	4,164	-0.10%
2020/05/20	13	23.99	19	24.10	24.05	-6	4,110	-0.15%
2020/05/19	2	23.05	1	23.50	23.80	1	4,052	0.02%
2020/05/18	0.5	23.00	0	0.00	23.00	0.5	3,999	0.01%
2020/05/15	23	23.16	47	23.92	23.25	-24	3,969	-0.60%
2020/05/14	1	24.40	0	0.00	24.20	1	3,846	0.03%
2020/05/13	1	24.70	0	0.00	25.00	1	3,803	0.03%
2020/05/12	26	25.69	5	25.53	25.10	21	3,793	0.55%
2020/05/11	13	25.65	3	25.67	25.55	10	3,765	0.27%
2020/05/08	0	0.00	1	25.35	24.90	-1	3,709	-0.03%
2020/05/07	2	24.80	0	0.00	24.95	2	3,674	0.05%
2020/05/06	1	24.85	5	25.17	25.05	-4	3,624	-0.11%
2020/05/05	3	24.83	3	25.13	25.40	0	3,573	0.00%
2020/05/04	0	0.00	1	24.10	24.40	-1	3,499	-0.03%
2020/04/30	1	24.60	4	24.61	24.55	-3	3,499	-0.09%
2020/04/29	3	24.80	5	24.73	24.40	-2	3,496	-0.06%
2020/04/28	3	24.00	2	24.10	24.15	1	3,405	0.03%
2020/04/24	1	23.70	1	23.95	23.70	0	3,331	0.00%
2020/04/23	55	24.41	70	24.34	24.05	-15	3,179	-0.47%
2020/04/22	3	23.05	19	22.67	23.20	-16	2,893	-0.55%
2020/04/21	3	21.63	14	22.28	21.45	-11	2,794	-0.39%
2020/04/20	6	21.83	0	0.00	22.00	6	2,755	0.22%
2020/04/17	17	21.88	2.4	21.81	21.50	14.6	2,740	0.53%
2020/04/16	1	21.50	1	21.30	21.50	0	2,717	0.00%
2020/04/15	0	0.00	1	21.30	21.30	-1	2,700	-0.04%
2020/04/14	0	0.00	1	20.80	20.95	-1	2,702	-0.04%
2020/04/13	1	20.50	3	20.82	20.25	-2	2,701	-0.07%
2020/04/10	3	20.07	0	0.00	20.20	3	2,706	0.11%
2020/04/09	1	19.95	6	20.17	20.00	-5	2,796	-0.18%
2020/04/08	1.2	19.50	3	19.93	20.10	-1.8	2,779	-0.06%
2020/04/07	0	0.00	2	19.33	19.40	-2	2,750	-0.07%
2020/04/06	1	18.75	1	18.95	19.05	0	2,747	0.00%
2020/04/01	2	19.03	2	18.80	19.10	0	2,806	0.00%
2020/03/31	12	19.27	13	19.29	19.15	-1	2,982	-0.03%
2020/03/30	1	17.30	1	18.05	18.45	0	2,957	0.00%
2020/03/27	19	18.24	0	0.00	17.95	19	2,943	0.65%
2020/03/26	5	18.10	1	18.40	18.20	4	2,953	0.14%
2020/03/25	5	18.12	4	18.21	18.25	1	3,134	0.03%
2020/03/24	0	0.00	6	16.47	16.60	-6	3,084	-0.19%
2020/03/20	0.1	15.05	0	0.00	15.05	0.1	3,060	0.00%
2020/03/19	2	13.70	0	0.00	13.70	2	3,048	0.07%
2020/03/18	3	15.33	0	0.00	15.20	3	2,956	0.10%
2020/03/17	2	17.10	1	17.30	16.15	1	2,896	0.03%
2020/03/16	2	18.78	2	19.80	17.90	0	2,799	0.00%
2020/03/13	21	19.68	2	19.85	19.85	19	2,724	0.70%
2020/03/12	6	22.68	0	0.00	21.65	6	2,651	0.23%
2020/03/11	1	23.75	0	0.00	23.95	1	2,615	0.04%
2020/03/10	2.2	23.97	2	24.65	24.75	0.2	2,605	0.01%
2020/03/09	4	24.50	0	0.00	24.05	4	2,601	0.15%
2020/03/06	0	0.00	13	25.42	25.40	-13	2,586	-0.50%
2020/03/05	0	0.00	6	25.80	25.70	-6	2,633	-0.23%
2020/03/03	0	0.00	17	25.20	25.10	-17	2,651	-0.64%
2020/03/02	3	24.35	1	24.85	24.50	2	2,640	0.08%
2020/02/27	1	24.30	4	25.45	24.30	-3	2,625	-0.11%
2020/02/26	4	25.53	20	25.38	25.60	-16	2,597	-0.62%
2020/02/21	0	0.00	1	25.05	25.15	-1	2,555	-0.04%
2020/02/20	0	0.00	1	25.45	25.10	-1	2,554	-0.04%
2020/02/19	1	24.95	0	0.00	25.15	1	2,556	0.04%
2020/02/14	6	24.71	0	0.00	24.75	6	2,558	0.23%
2020/02/11	5	24.40	0	0.00	24.50	5	2,553	0.20%
2020/02/10	0	0.00	10	23.85	24.15	-10	2,540	-0.39%
2020/02/04	0	0.00	4	22.95	23.15	-4	2,556	-0.16%
2020/02/03	2.3	21.96	12	22.29	22.20	-9.7	2,673	-0.36%
2020/01/30	16	24.74	4	25.05	24.65	12	2,631	0.46%
2020/01/20	4	27.43	0	0.00	27.35	4	2,587	0.15%
2020/01/17	5	27.55	52.9	27.60	27.55	-47.9	2,596	-1.85%
2020/01/16	0	0.00	3	27.75	27.80	-3	2,616	-0.11%
2020/01/15	33	27.58	18	27.74	27.85	15	2,687	0.56%
2020/01/08	50	26.60	0	0.00	26.55	50	2,780	1.80%
2020/01/06	0	0.00	4	27.88	28.25	-4	2,859	-0.14%
2020/01/03	4	28.20	0	0.00	28.25	4	2,842	0.14%
2019/12/31	1	27.80	0	0.00	27.70	1	2,787	0.04%
2019/12/30	0	0.00	5	28.30	28.00	-5	2,797	-0.18%
2019/12/27	0	0.00	75	28.12	28.35	-75	2,757	-2.72%
2019/12/26	15	28.26	31.8	28.22	28.30	-16.8	2,692	-0.62%
2019/12/25	16	27.61	15	27.67	27.80	1	2,500	0.04%
2019/12/24	5	26.92	0	0.00	26.55	5	2,413	0.21%
2019/12/23	30	27.10	3	27.35	26.90	27	2,423	1.11%
2019/12/20	22	27.90	15	27.72	27.50	7	2,391	0.29%
2019/12/17	0	0.00	1	26.75	26.65	-1	2,248	-0.04%
2019/12/13	0	0.00	20	26.20	25.90	-20	2,324	-0.86%
2019/12/12	1	26.15	2	26.15	26.00	-1	2,388	-0.04%
2019/12/10	0	0.00	3	25.65	25.65	-3	2,822	-0.11%
2019/12/09	1	25.85	3	26.05	25.85	-2	2,870	-0.07%
2019/12/06	3.5	26.00	1	26.00	26.05	2.5	3,059	0.08%
2019/12/04	3	25.90	2	26.00	25.90	1	3,421	0.03%
2019/12/03	0	0.00	195	25.36	25.35	-195	3,454	-5.64%	大賣/鉅額交易
2019/12/02	12	25.32	20	25.51	25.35	-8	3,517	-0.23%
2019/11/29	11	26.31	0	0.00	26.15	11	3,555	0.31%
2019/11/28	0	0.00	74	27.19	27.10	-74	3,565	-2.08%
2019/11/19	1	26.95	0	0.00	26.80	1	4,160	0.02%
2019/11/18	7	26.90	1	26.90	27.15	6	4,240	0.14%
2019/11/15	1	26.65	0	0.00	26.60	1	4,372	0.02%
2019/11/14	3	26.75	0	0.00	26.80	3	4,487	0.07%
2019/11/11	42	26.91	0	0.00	26.90	42	4,505	0.93%
2019/11/07	12	27.43	2	27.48	27.45	10	4,558	0.22%
2019/11/06	10	27.40	0	0.00	27.35	10	4,571	0.22%
2019/11/04	17	27.90	0	0.00	27.80	17	4,603	0.37%
2019/11/01	3	28.12	7	28.40	28.15	-4	4,607	-0.09%
2019/10/31	20	29.30	15	29.64	28.70	5	4,584	0.11%
2019/10/30	3	28.85	0	0.00	29.00	3	4,501	0.07%
2019/10/29	10	28.45	0	0.00	28.40	10	4,579	0.22%
2019/10/28	0	0.00	8	28.35	28.35	-8	4,594	-0.17%
2019/10/25	0	0.00	10	28.65	28.35	-10	4,620	-0.22%
2019/10/24	11	28.85	10	28.96	28.90	1	4,621	0.02%
2019/10/23	10	29.04	2	29.25	29.05	8	4,657	0.17%
2019/10/21	0	0.00	5	28.50	28.40	-5	4,629	-0.11%
2019/10/17	0	0.00	34	28.49	28.35	-34	4,729	-0.72%
2019/10/16	16	28.66	14	28.51	28.70	2	4,749	0.04%
2019/10/15	11	28.00	7	27.66	28.30	4	4,662	0.09%
2019/10/14	16	27.47	5	27.45	27.45	11	4,644	0.24%
2019/10/09	0	0.00	2	27.05	27.00	-2	4,911	-0.04%
2019/10/07	26	27.38	0	0.00	27.25	26	5,396	0.48%
2019/10/04	6	27.65	0	0.00	27.65	6	5,404	0.11%
2019/10/02	12.1	28.25	1	28.25	28.45	11.1	5,517	0.20%
2019/10/01	1	28.65	0	0.00	28.90	1	5,508	0.02%
2019/09/26	21.1	30.02	0	0.00	30.05	21.1	5,525	0.38%
2019/09/23	2	30.85	2	30.43	30.35	0	5,547	0.00%
2019/09/12	0	0.00	5	27.75	27.95	-5	5,555	-0.09%
2019/09/10	2	28.75	3	28.57	28.35	-1	5,526	-0.02%
2019/09/09	0	0.00	1.8	28.11	28.20	-1.8	5,567	-0.03%
2019/09/06	65.8	29.73	221	29.86	28.60	-155.3	5,543	-2.80%	大賣/鉅額交易
2019/09/05	152	28.96	6	29.01	28.50	146	5,199	2.81%	大買/鉅額交易
2019/09/04	2	28.70	14	28.68	28.70	-12	5,121	-0.23%
2019/09/03	2	28.35	0	0.00	28.90	2	5,107	0.04%
2019/09/02	0	0.00	7	28.26	29.00	-7	4,945	-0.14%
2019/08/30	6	28.51	8	28.43	27.35	-2	4,867	-0.04%
2019/08/29	1	27.80	10	27.80	27.95	-9	4,679	-0.19%
2019/08/28	1	28.05	1	27.80	27.70	0	4,637	0.00%
2019/08/27	1	27.55	6	27.63	27.70	-5	4,575	-0.11%
2019/08/26	0	0.00	1	26.85	26.90	-1	4,495	-0.02%
2019/08/23	6	27.57	6	27.33	27.45	0	4,454	0.00%
2019/08/21	10	26.60	14	26.94	26.75	-4	4,229	-0.09%
2019/08/20	1	26.80	0	0.00	26.50	1	4,192	0.02%
2019/08/16	0	0.00	1	26.20	25.80	-1	4,037	-0.02%
2019/08/15	1	25.85	0	0.00	26.15	1	3,992	0.03%
2019/08/14	20	25.95	36	25.60	25.70	-16	3,939	-0.41%
2019/08/13	16	25.96	1	25.90	25.75	15	3,863	0.39%
2019/08/12	1	26.05	9	25.16	25.95	-8	3,757	-0.21%
2019/08/08	1	24.05	0	0.00	24.00	1	3,658	0.03%
2019/08/06	3	23.25	2	23.50	24.00	1	3,791	0.03%
2019/08/05	5	23.60	0	0.00	23.70	5	3,887	0.13%
2019/08/02	8	24.57	0	0.00	24.50	8	3,916	0.20%
2019/08/01	5	25.25	0	0.00	25.35	5	3,965	0.13%
2019/07/31	2	25.53	21	25.36	25.75	-19	3,999	-0.48%
2019/07/30	10	25.65	5	25.65	25.65	5	4,010	0.12%
2019/07/29	10	26.40	10	26.85	26.35	0	4,035	0.00%
2019/07/26	11	26.89	11	26.70	26.75	0	4,037	0.00%
2019/07/25	0	0.00	1	26.45	27.00	-1	4,028	-0.02%
2019/07/24	4	26.40	4	26.58	26.65	0	3,979	0.00%
2019/07/23	2	25.75	1	26.05	25.95	1	3,926	0.03%
2019/07/22	2	25.55	0	0.00	25.65	2	3,953	0.05%
2019/07/19	1	25.85	0	0.00	25.90	1	3,971	0.03%
2019/07/18	5	26.09	0	0.00	25.65	5	3,996	0.13%
2019/07/17	0	0.00	5	26.75	26.70	-5	4,010	-0.12%
2019/07/16	0	0.00	3	26.85	26.70	-3	4,076	-0.07%
2019/07/12	5	27.15	12	27.08	27.05	-7	4,299	-0.16%
2019/07/11	0	0.00	1	27.00	26.80	-1	4,408	-0.02%
2019/07/09	3	26.97	3	26.90	26.90	0	4,696	0.00%
2019/07/08	63	28.08	248	27.69	27.45	-185	5,160	-3.58%	大賣/鉅額交易
2019/07/05	126	26.88	119	27.17	27.00	7	5,857	0.12%	大買/大賣/
2019/07/04	180	26.74	54	26.20	26.75	126	5,700	2.21%	大買/鉅額交易
2019/07/03	1	25.45	1	25.40	25.20	0	5,573	0.00%
2019/07/02	5	26.26	2	26.58	25.90	3	5,601	0.05%
2019/06/28	0	0.00	3	25.53	25.30	-3	5,626	-0.05%
2019/06/27	0	0.00	5	25.56	25.35	-5	5,719	-0.09%
2019/06/26	10	25.25	0	0.00	25.50	10	5,737	0.17%
2019/06/25	7	25.21	0	0.00	25.10	7	5,787	0.12%
2019/06/24	10	25.55	0	0.00	25.60	10	5,855	0.17%
2019/06/21	1	25.55	0	0.00	25.55	1	5,895	0.02%
2019/06/20	0	0.00	1	26.10	26.05	-1	5,935	-0.02%
2019/06/18	0	0.00	8	25.92	25.30	-8	6,078	-0.13%
2019/06/17	3	25.90	14	25.70	25.90	-11	6,100	-0.18%
2019/06/14	3	25.25	5	25.45	25.25	-2	6,083	-0.03%
2019/06/11	0	0.00	20	25.30	25.30	-20	6,380	-0.31%
2019/06/10	0	0.00	1	25.25	25.25	-1	6,416	-0.02%
2019/06/06	34	25.21	6	25.22	24.50	28	6,437	0.43%
2019/06/05	0	0.00	2	24.73	24.50	-2	6,393	-0.03%
2019/06/03	5	24.53	4	24.35	24.25	1	6,495	0.02%
2019/05/31	1	24.80	1	24.80	24.75	0	6,506	0.00%
2019/05/29	1	24.15	0	0.00	24.25	1	6,571	0.02%
2019/05/28	2	24.45	0	0.00	24.70	2	6,676	0.03%
2019/05/27	0	0.00	3	24.55	24.55	-3	6,765	-0.04%
2019/05/23	0	0.00	2	23.95	24.00	-2	6,905	-0.03%
2019/05/22	0	0.00	2	24.60	24.20	-2	6,957	-0.03%
2019/05/21	5	24.25	4	23.73	24.45	1	7,021	0.01%
2019/05/20	0	0.00	10	23.90	23.90	-10	7,087	-0.14%
2019/05/16	1	24.35	5	24.80	24.40	-4	7,583	-0.05%
2019/05/15	20	25.09	17	25.04	25.05	3	7,709	0.04%
2019/05/14	7	23.19	43	24.30	24.55	-36	8,016	-0.45%
2019/05/13	1	23.40	48	23.67	23.30	-47	8,253	-0.57%
2019/05/10	10	25.06	3	25.20	25.05	7	8,743	0.08%
2019/05/09	3	25.40	12	25.81	25.50	-9	8,772	-0.10%
2019/05/08	1	26.05	0	0.00	26.35	1	8,782	0.01%
2019/05/07	0	0.00	1	26.90	26.65	-1	8,903	-0.01%
2019/05/06	18	26.45	5	26.78	26.30	13	8,994	0.14%
2019/05/03	2	27.60	104	27.57	27.60	-102	9,300	-1.10%	大賣/鉅額交易
2019/05/02	7	27.25	1	27.20	27.35	6	9,345	0.06%
2019/04/30	3	26.85	0	0.00	27.20	3	9,520	0.03%
2019/04/29	41	27.11	0	0.00	26.60	41	9,689	0.42%
2019/04/26	12	27.45	12	27.61	27.30	0	9,797	0.00%
2019/04/25	6	28.05	2	28.10	28.10	4	10,130	0.04%
2019/04/24	5	28.40	4	28.65	28.35	1	10,373	0.01%
2019/04/23	4	28.51	5	28.95	28.75	-1	10,579	-0.01%
2019/04/19	0	0.00	7	28.93	28.90	-7	10,523	-0.07%
2019/04/18	6	28.83	35	29.16	28.65	-29	10,517	-0.28%
2019/04/17	19	30.40	4	30.25	29.85	15	10,458	0.14%
2019/04/16	56	29.53	51	29.83	30.15	5	10,576	0.05%
2019/04/15	30	29.70	32	29.82	29.25	-2	10,637	-0.02%
2019/04/12	154	30.16	32	31.01	29.05	122	10,596	1.15%	大買/鉅額交易
2019/04/11	171	31.09	77	30.95	30.70	94	10,145	0.93%	大買/
2019/04/10	0	0.00	9	28.39	28.55	-9	9,180	-0.10%
2019/04/09	2	27.88	17	28.02	27.85	-15	9,094	-0.16%
2019/04/08	6	28.13	0	0.00	27.50	6	9,061	0.07%
2019/04/03	0	0.00	16	27.56	27.60	-16	9,079	-0.18%
2019/04/02	4	27.44	1	27.25	27.25	3	9,083	0.03%
2019/04/01	2	27.20	6	27.54	27.30	-4	9,101	-0.04%
2019/03/28	5	26.85	1	27.00	26.65	4	9,332	0.04%
2019/03/27	11	26.60	0	0.00	26.90	11	9,489	0.12%
2019/03/26	1	26.15	3	26.25	26.05	-2	9,577	-0.02%
2019/03/25	0	0.00	4	26.20	26.10	-4	9,814	-0.04%
2019/03/22	5	27.37	4	27.55	27.15	1	9,900	0.01%
2019/03/21	2	26.70	3	27.50	27.55	-1	10,038	-0.01%
2019/03/20	3	26.57	0	0.00	26.55	3	10,738	0.03%
2019/03/19	6	26.63	5	26.70	26.70	1	10,914	0.01%
2019/03/18	7	26.09	7	26.28	26.25	0	10,916	0.00%
2019/03/15	2	27.43	0	0.00	27.15	2	10,826	0.02%
2019/03/14	1	28.10	1	27.55	27.70	0	10,870	0.00%
2019/03/13	0	0.00	6	27.98	28.00	-6	11,142	-0.05%
2019/03/12	1	27.60	2	28.03	27.70	-1	11,336	-0.01%
2019/03/11	1	27.55	51	27.34	27.50	-50	11,605	-0.43%
2019/03/08	4	27.90	0	0.00	27.70	4	12,319	0.03%
2019/03/07	1	28.55	1	28.90	28.50	0	13,170	0.00%
2019/03/06	2	28.65	11	28.72	28.70	-9	13,509	-0.07%
2019/03/05	4	28.75	7	28.75	28.75	-3	13,769	-0.02%
2019/03/04	1	29.30	5	28.93	29.30	-4	13,904	-0.03%
2019/02/27	17	28.75	5	28.82	28.75	12	13,919	0.09%
2019/02/26	39	30.24	0	0.00	29.45	39	13,911	0.28%
2019/02/25	3	30.30	0	0.00	30.25	3	13,990	0.02%
2019/02/22	5	30.88	4	30.45	30.10	1	14,172	0.01%
2019/02/21	23	30.09	0	0.00	30.20	23	14,153	0.16%
2019/02/20	0	0.00	10	30.33	30.15	-10	14,199	-0.07%
2019/02/19	7	30.31	46	30.35	30.15	-39	14,224	-0.27%
2019/02/18	19	30.14	12	30.09	29.95	7	14,215	0.05%
2019/02/15	62	31.72	36	32.01	31.00	26	14,082	0.18%
2019/02/14	15	31.29	10	31.65	31.25	5	13,848	0.04%
2019/02/13	38	31.71	32	31.49	31.35	6	13,838	0.04%
2019/02/12	32	30.98	21	31.09	31.30	11	13,648	0.08%
2019/02/11	29	31.14	63	30.76	31.15	-34	13,564	-0.25%
2019/01/30	11	28.83	3	28.65	28.55	8	13,213	0.06%
2019/01/29	8	28.67	2	28.90	28.90	6	13,385	0.04%
2019/01/28	19	29.14	9	29.26	29.00	10	13,834	0.07%
2019/01/25	15	28.80	27	28.90	28.75	-12	14,039	-0.09%
2019/01/24	44	28.96	45	29.15	28.40	-1	14,141	-0.01%
2019/01/23	2	28.30	7	28.39	28.25	-5	13,989	-0.04%
2019/01/22	58	28.65	3	29.15	28.10	55	14,086	0.39%
2019/01/21	12	29.11	20	29.40	28.80	-8	13,979	-0.06%
2019/01/18	23	28.42	48	28.62	29.05	-25	13,906	-0.18%
2019/01/17	99	28.96	76	28.82	28.40	23	13,893	0.17%
2019/01/16	14	27.21	21	27.69	28.95	-7	13,553	-0.05%
2019/01/15	4	27.05	1	27.25	27.05	3	13,306	0.02%
2019/01/14	2	26.50	10	26.45	26.25	-8	13,137	-0.06%
2019/01/11	10	27.00	35	26.71	26.40	-25	13,213	-0.19%
2019/01/10	28	26.51	5	26.63	26.85	23	13,196	0.17%
2019/01/09	20	27.25	4	26.85	26.40	16	13,169	0.12%
2019/01/08	43	27.25	46	26.93	26.75	-3	13,080	-0.02%
2019/01/07	30	25.97	27	26.20	26.85	3	12,900	0.02%
2019/01/04	5	24.10	0	0.00	24.45	5	12,832	0.04%
2019/01/03	1	25.45	1	25.90	25.45	0	12,756	0.00%
2019/01/02	11	25.85	16	25.91	25.70	-5	12,860	-0.04%
2018/12/28	2	25.50	0	0.00	25.45	2	12,985	0.02%
2018/12/27	13	25.76	13	25.70	25.45	0	13,109	0.00%
2018/12/26	2	25.80	3	26.07	24.95	-1	13,064	-0.01%
2018/12/25	4	25.43	10	25.50	25.60	-6	13,032	-0.05%
2018/12/24	4	26.58	5	26.54	26.50	-1	12,977	-0.01%
2018/12/22	1	26.35	2	26.40	26.25	-1	13,007	-0.01%
2018/12/21	41	26.24	54	26.51	26.95	-13	13,020	-0.10%
2018/12/20	9	25.32	18	25.61	25.65	-9	12,743	-0.07%
2018/12/19	14	25.55	32	26.02	25.45	-18	12,634	-0.14%
2018/12/18	27	26.28	32	25.90	26.00	-5	12,559	-0.04%
2018/12/17	27	27.64	26	27.76	27.25	1	12,402	0.01%
2018/12/14	40	28.00	38	27.68	27.70	2	12,378	0.02%
2018/12/13	114	29.70	58	29.52	28.80	56	12,204	0.46%	大買/
2018/12/12	26	28.68	26	29.50	29.70	0	11,430	0.00%
2018/12/11	0	0.00	2	26.80	27.00	-2	11,257	-0.02%
2018/12/10	6	26.61	0	0.00	26.70	6	11,295	0.05%
2018/12/07	17	28.12	14	28.23	28.10	3	11,245	0.03%
2018/12/06	34	28.84	90	27.62	27.55	-56	11,175	-0.50%
2018/12/05	16	30.56	132	30.28	30.25	-116	10,997	-1.05%	大賣/鉅額交易
2018/12/04	31	31.33	7	31.61	31.50	24	10,949	0.22%
2018/12/03	107	32.18	7	33.12	31.90	100	10,750	0.93%	大買/
2018/11/30	336	29.80	121	31.00	31.25	215	10,080	2.13%	大買/大賣/鉅額交易
2018/11/29	0	0.00	22	27.56	28.45	-22	9,212	-0.24%
2018/11/28	103	25.40	75	25.49	25.90	28	8,915	0.31%	大買/
2018/11/27	138	24.61	24	24.76	24.80	114	8,751	1.30%	大買/鉅額交易
2018/11/26	3	23.85	0	0.00	23.75	3	8,657	0.03%
2018/11/23	9	23.64	0	0.00	23.45	9	8,811	0.10%
2018/11/22	28	25.05	16	25.57	24.25	12	9,015	0.13%
2018/11/21	5	26.25	3	26.13	25.55	2	8,951	0.02%
2018/11/20	1	25.45	23	25.48	25.75	-22	8,885	-0.25%
2018/11/19	3	25.65	1	25.60	25.65	2	8,898	0.02%
2018/11/16	2	25.05	5	25.18	24.60	-3	9,020	-0.03%
2018/11/15	10	24.52	11	24.45	24.45	-1	9,163	-0.01%
2018/11/14	2	24.18	4	24.25	24.10	-2	9,169	-0.02%
2018/11/13	2	23.43	1	23.80	24.15	1	9,201	0.01%
2018/11/12	2	23.78	4	24.10	24.10	-2	9,232	-0.02%
2018/11/09	8	23.95	2	23.80	23.80	6	9,218	0.07%
2018/11/08	39	25.22	40	24.88	24.65	-1	9,232	-0.01%
2018/11/07	106	24.93	82	25.55	25.80	24	9,204	0.26%	大買/
2018/11/06	18	25.27	6	24.98	24.30	12	9,220	0.13%
2018/11/05	76	26.45	72	26.16	25.75	4	9,225	0.04%
2018/11/02	20	25.18	38	25.26	26.00	-18	8,734	-0.21%
2018/11/01	5	23.67	17	23.71	23.65	-12	8,434	-0.14%
2018/10/31	14	21.76	13	22.00	22.25	1	8,304	0.01%
2018/10/30	4	20.75	14	20.88	21.00	-10	8,139	-0.12%
2018/10/29	2	20.40	1	20.75	20.30	1	8,095	0.01%
2018/10/25	7	21.04	1	20.95	20.75	6	8,232	0.07%
2018/10/24	1	23.15	1	23.45	23.05	0	8,230	0.00%
2018/10/23	1	23.55	2	23.90	23.00	-1	8,421	-0.01%
2018/10/22	3	23.32	7	23.84	23.90	-4	8,524	-0.05%
2018/10/19	8	23.11	7	23.30	23.25	1	8,669	0.01%
2018/10/18	1	24.45	4	24.68	24.50	-3	8,841	-0.03%
2018/10/17	5	24.61	2	25.00	24.25	3	8,960	0.03%
2018/10/16	18	25.04	2	25.18	24.50	16	9,063	0.18%
2018/10/15	2	24.35	1	24.15	24.75	1	9,181	0.01%
2018/10/12	1	23.40	26	23.92	24.05	-25	9,501	-0.26%
2018/10/11	13	23.43	66	23.19	23.05	-53	9,716	-0.55%
2018/10/09	23	25.49	47	25.89	25.60	-24	9,883	-0.24%
2018/10/08	22	26.91	123	27.24	26.30	-101	9,900	-1.02%	大賣/鉅額交易
2018/10/05	32	28.95	67	29.55	28.60	-35	9,810	-0.36%
2018/10/04	1	32.15	0	0.00	31.75	1	9,787	0.01%
2018/10/03	2	32.13	1	32.05	32.05	1	9,966	0.01%
2018/10/02	2	33.38	5	33.46	33.40	-3	10,174	-0.03%
2018/10/01	3	32.88	3	33.02	33.00	0	10,261	0.00%
2018/09/28	3	32.68	5	32.34	32.35	-2	10,444	-0.02%
2018/09/27	0	0.00	1	34.00	33.30	-1	10,643	-0.01%
2018/09/26	2	34.35	3	34.45	33.65	-1	10,919	-0.01%
2018/09/25	8	33.82	13	34.01	33.95	-5	11,420	-0.04%
2018/09/21	5	32.61	4	32.86	32.85	1	11,721	0.01%
2018/09/20	10	32.26	8	31.76	31.60	2	11,692	0.02%
2018/09/19	5	33.86	2	33.48	33.20	3	11,730	0.03%
2018/09/18	6	33.28	13	33.53	33.20	-7	11,875	-0.06%
2018/09/14	12	34.64	3	34.85	34.65	9	12,053	0.07%
2018/09/13	10	34.59	9	33.67	33.45	1	12,211	0.01%
2018/09/12	13	34.11	23	33.91	33.95	-10	12,365	-0.08%
2018/09/11	46	33.98	31	34.35	34.10	15	12,775	0.12%
2018/09/10	205	33.75	38	33.55	33.50	167	12,938	1.29%	大買/鉅額交易
2018/09/07	26	37.34	10	38.66	37.20	16	13,031	0.12%
2018/09/06	33	38.97	1	38.25	38.20	32	13,277	0.24%
2018/09/05	21	40.21	15	40.28	39.70	6	13,695	0.04%
2018/09/04	10	39.43	28	40.22	40.35	-18	14,177	-0.13%
2018/09/03	18	39.83	1	38.85	38.80	17	14,395	0.12%
2018/08/31	2	41.13	201	41.55	41.65	-199	14,562	-1.37%	大賣/鉅額交易
2018/08/30	2	41.58	15	41.89	41.85	-13	14,713	-0.09%
2018/08/29	12	39.82	22	40.48	40.90	-10	14,755	-0.07%
2018/08/28	12	39.15	1	39.35	39.00	11	14,992	0.07%
2018/08/27	8	39.53	7	39.47	39.60	1	15,665	0.01%
2018/08/24	17	37.51	20	37.99	38.35	-3	16,260	-0.02%
2018/08/23	7	38.89	4	39.49	37.90	3	16,866	0.02%
2018/08/22	5	38.65	29	38.60	39.20	-24	17,355	-0.14%
2018/08/21	1	36.45	5	37.13	37.20	-4	17,414	-0.02%
2018/08/20	13	36.56	17	36.40	36.05	-4	17,824	-0.02%
2018/08/17	7	38.04	11	38.16	37.05	-4	18,015	-0.02%
2018/08/16	7	37.41	8	37.33	37.80	-1	18,146	-0.01%
2018/08/15	164	38.02	12	37.65	37.40	152	18,284	0.83%	大買/鉅額交易
2018/08/14	61	37.59	16	38.26	39.20	45	18,368	0.24%
2018/08/13	36	37.73	32	38.10	37.45	4	18,516	0.02%
2018/08/10	65	42.46	24	41.14	41.00	41	18,671	0.22%
2018/08/09	5	44.65	4	44.70	44.70	1	18,662	0.01%
2018/08/08	14	45.46	8	45.74	44.60	6	19,369	0.03%
2018/08/07	1	44.90	10	45.54	45.30	-9	19,748	-0.05%
2018/08/06	4	44.36	2	44.58	44.50	2	19,966	0.01%
2018/08/03	28	44.07	35	44.35	45.10	-7	20,087	-0.03%
2018/08/02	28	44.20	11	43.16	43.25	17	20,151	0.08%
2018/08/01	10	46.87	4	47.14	46.35	6	20,139	0.03%
2018/07/31	7	46.57	9	47.26	47.00	-2	20,239	-0.01%
2018/07/30	28	47.66	20	48.58	46.45	8	20,574	0.04%
2018/07/27	0	0.00	4	48.00	48.65	-4	20,620	-0.02%
2018/07/26	10	47.45	7	46.94	47.65	3	20,598	0.01%
2018/07/25	8	46.54	26	46.43	47.10	-18	20,590	-0.09%
2018/07/24	24	44.37	33	44.21	44.95	-9	20,477	-0.04%
2018/07/23	10	43.77	28	43.23	43.50	-18	20,442	-0.09%
2018/07/20	19	44.20	17	43.97	43.50	2	20,453	0.01%
2018/07/19	17	45.19	80	44.87	44.80	-63	20,503	-0.31%
2018/07/18	72	48.05	17	47.32	45.85	55	20,485	0.27%
2018/07/17	17	50.80	20	51.54	50.90	-3	20,276	-0.01%
2018/07/16	24	50.17	1	49.65	49.65	23	20,265	0.11%
2018/07/13	8	52.66	7	52.74	52.00	1	20,283	0.00%
2018/07/12	6	51.83	8	52.28	52.60	-2	20,531	-0.01%
2018/07/11	5	52.54	5	53.24	51.80	0	20,832	0.00%
2018/07/10	15	52.76	8	52.00	52.40	7	20,859	0.03%
2018/07/09	26	54.56	13	55.20	54.00	13	20,861	0.06%
2018/07/06	54	56.13	83	56.32	55.50	-29	20,896	-0.14%
2018/07/05	42	59.51	40	58.76	57.90	2	20,969	0.01%
2018/07/04	74	60.62	54	60.05	59.30	20	20,875	0.10%
2018/07/03	80	61.24	107	61.85	61.50	-27	20,903	-0.13%	大賣/
2018/07/02	64	59.94	71	59.75	59.30	-7	20,719	-0.03%
2018/06/29	52	57.88	6	56.83	57.00	46	20,522	0.22%
2018/06/28	8	56.05	0	0.00	55.80	8	20,679	0.04%
2018/06/27	27	58.89	393	58.85	57.60	-366	21,421	-1.71%	大賣/鉅額交易
2018/06/26	12	57.03	35	56.51	57.60	-23	21,661	-0.11%
2018/06/25	44	58.40	32	57.88	56.70	12	22,331	0.05%
2018/06/22	49	58.96	74	58.80	58.40	-25	22,758	-0.11%
2018/06/21	68	58.11	84	58.48	57.80	-16	22,747	-0.07%
2018/06/20	167	58.46	96	58.84	57.60	71	22,667	0.31%	大買/
2018/06/19	48	57.63	32	58.75	57.00	16	22,460	0.07%
2018/06/15	110	60.84	55	61.01	59.50	55	22,427	0.25%	大買/
2018/06/14	6	60.12	17	60.20	59.60	-11	22,244	-0.05%
2018/06/13	74	61.49	28	61.16	58.70	46	21,992	0.21%
2018/06/12	38	62.91	197	61.88	65.10	-159	21,603	-0.74%	大賣/鉅額交易
2018/06/11	34	60.91	24	60.58	60.00	10	21,153	0.05%
2018/06/08	48	60.90	35	61.04	59.60	13	21,069	0.06%
2018/06/07	157	61.15	46	60.49	59.80	111	20,875	0.53%	大買/鉅額交易
2018/06/06	47	61.61	79	61.09	60.60	-32	20,827	-0.15%
2018/06/05	145	62.08	87	62.98	60.60	58	21,042	0.28%	大買/
2018/06/04	113	68.10	74	67.71	64.40	39	20,988	0.19%	大買/
2018/06/01	112	63.72	116	63.73	66.60	-4	20,470	-0.02%	大買/大賣/
2018/05/31	81	62.92	98	63.55	60.60	-17	19,774	-0.09%
2018/05/30	93	60.66	105	59.98	61.20	-12	19,175	-0.06%	大賣/
2018/05/29	12	56.83	33	57.09	57.20	-21	18,789	-0.11%
2018/05/28	21	56.72	43	56.23	56.70	-22	18,734	-0.12%
2018/05/25	53.5	52.94	89	52.61	53.80	-35.5	18,330	-0.19%
2018/05/24	67.5	51.65	36	51.67	51.80	31.5	18,130	0.17%
2018/05/23	50	50.33	26	50.69	50.10	24	18,104	0.13%
2018/05/22	56	51.64	17	51.68	50.70	39	17,897	0.22%
2018/05/21	54	51.26	9	51.24	50.60	45	17,741	0.25%
2018/05/18	48	53.81	66	52.58	52.10	-18	17,470	-0.10%
2018/05/17	49	57.67	33	59.06	57.30	16	17,203	0.09%
2018/05/16	91	59.46	67	59.60	58.20	24	17,002	0.14%
2018/05/15	22	57.25	68	57.97	59.10	-46	16,351	-0.28%
2018/05/14	48	52.15	44	53.27	53.80	4	16,107	0.02%
2018/05/11	48	51.25	48	51.25	50.60	0	15,878	0.00%
2018/05/10	25	52.71	33	52.94	52.60	-8	15,750	-0.05%
2018/05/09	20	51.43	65	51.73	51.10	-45	15,652	-0.29%
2018/05/08	87	52.70	49	52.95	51.60	38	15,544	0.24%
2018/05/07	37	52.56	119	52.94	54.00	-82	15,424	-0.53%	大賣/
2018/05/04	34	50.79	22	50.52	51.00	12	15,013	0.08%
2018/05/03	76	48.38	33	48.21	48.50	43	14,859	0.29%
2018/05/02	29	48.58	31	48.96	48.10	-2	15,094	-0.01%
2018/04/30	42	49.90	4	49.51	50.50	38	15,025	0.25%
2018/04/27	6	47.87	6	48.36	48.65	0	15,052	0.00%
2018/04/26	7	47.27	24	47.44	47.80	-17	15,154	-0.11%
2018/04/25	17	48.25	146	48.11	46.90	-129	15,449	-0.83%	大賣/鉅額交易
2018/04/24	58	47.10	304	47.15	47.75	-246	15,601	-1.58%	大賣/鉅額交易
2018/04/23	42	49.76	13	48.27	47.65	29	15,674	0.19%
2018/04/20	341	50.48	202	50.91	50.00	139	16,131	0.86%	大買/大賣/鉅額交易
2018/04/19	19	49.38	3	48.60	49.90	16	16,878	0.09%
2018/04/18	8	49.21	2	49.65	49.05	6	16,811	0.04%
2018/04/17	32	48.89	193	49.63	47.55	-161	16,604	-0.97%	大賣/鉅額交易
2018/04/16	141	53.83	9	53.68	52.70	132	16,259	0.81%	大買/鉅額交易
2018/04/13	117	54.26	77	55.09	54.60	40	16,165	0.25%	大買/
2018/04/12	19	55.74	22	55.85	55.90	-3	16,055	-0.02%
2018/04/11	58	56.17	70	55.55	57.30	-12	16,235	-0.07%
2018/04/10	22	53.78	14	54.76	52.40	8	16,328	0.05%
2018/04/09	169	57.56	38	56.28	54.00	131	16,599	0.79%	大買/鉅額交易
2018/04/03	77	52.11	96	53.80	55.50	-19	16,941	-0.11%
2018/04/02	173	50.88	41	50.10	50.60	132	16,618	0.79%	大買/鉅額交易
2018/03/31	44	50.82	42	50.61	49.80	2	16,814	0.01%
2018/03/30	113	50.62	166	51.25	49.50	-53	16,775	-0.32%	大買/大賣/
2018/03/29	23	47.44	69	47.35	48.35	-46	15,886	-0.29%
2018/03/28	181	46.47	654	47.58	46.50	-473	15,454	-3.06%	大買/大賣/鉅額交易
2018/03/27	572	43.74	138	45.45	46.40	434	14,681	2.96%	大買/大賣/鉅額交易
2018/03/26	31	40.06	194	41.42	42.20	-163	14,229	-1.15%	大賣/鉅額交易
2018/03/23	163	39.57	10	40.40	39.50	153	14,181	1.08%	大買/鉅額交易
2018/03/22	113	41.21	115	41.86	41.00	-2	14,100	-0.01%	大買/大賣/
2018/03/21	17	41.50	37	41.22	42.00	-20	13,843	-0.14%
2018/03/20	3	39.72	11	40.15	39.75	-8	13,608	-0.06%
2018/03/19	108	40.44	9	40.31	40.45	99	13,536	0.73%	大買/
2018/03/16	54	40.19	18	40.24	39.60	36	13,452	0.27%
2018/03/15	40	39.64	4	39.63	39.70	36	13,402	0.27%
2018/03/14	12	40.39	26	40.80	40.30	-14	13,392	-0.10%
2018/03/13	2	40.20	32	39.98	39.85	-30	13,261	-0.23%
2018/03/12	14	40.49	19	40.60	40.20	-5	13,267	-0.04%
2018/03/09	78	40.56	96	41.16	39.40	-18	13,276	-0.14%
2018/03/08	60	40.18	49	40.17	40.65	11	13,007	0.08%
2018/03/07	1	39.40	5	39.49	37.80	-4	12,640	-0.03%
2018/03/06	10	38.08	13.3	37.79	37.75	-3.3	12,779	-0.03%
2018/03/05	2	38.13	3	38.72	37.50	-1	13,422	-0.01%
2018/03/02	24	39.49	48	39.70	39.10	-24	13,869	-0.17%
2018/03/01	33	38.91	26	39.03	39.40	7	13,587	0.05%
2018/02/27	12	37.00	0	0.00	37.00	12	13,458	0.09%
2018/02/26	4	37.55	13	37.77	37.65	-9	13,563	-0.07%
2018/02/23	33	37.04	12	37.72	37.65	21	13,544	0.16%
2018/02/22	1	35.55	0	0.00	35.65	1	13,578	0.01%
2018/02/21	6	34.93	0	0.00	35.50	6	13,554	0.04%
2018/02/12	12	32.93	18	33.50	33.90	-6	13,482	-0.04%
2018/02/09	20	30.48	5	31.16	31.85	15	13,447	0.11%
2018/02/08	6	33.80	0	0.00	33.20	6	13,354	0.04%
2018/02/07	23	34.68	3	34.75	34.60	20	13,440	0.15%
2018/02/06	10	33.43	0	0.00	32.35	10	13,389	0.07%
2018/02/05	5	35.60	2	34.90	35.80	3	13,266	0.02%
2018/02/02	22	36.70	22	36.95	36.30	0	13,266	0.00%
2018/02/01	28	36.96	29	36.81	36.60	-1	13,289	-0.01%
2018/01/31	5	36.83	4	37.25	36.45	1	13,308	0.01%
2018/01/30	2	37.65	0	0.00	36.90	2	13,336	0.01%
2018/01/29	17	38.49	3	39.23	38.25	14	13,305	0.11%
2018/01/26	24	37.46	21	37.81	38.95	3	13,367	0.02%
2018/01/25	10	38.30	18	40.16	37.90	-8	13,386	-0.06%
2018/01/24	12	39.00	0	0.00	38.70	12	13,297	0.09%
2018/01/23	10	39.09	2	39.05	38.30	8	13,411	0.06%
2018/01/22	8	39.70	11	39.70	39.40	-3	13,872	-0.02%
2018/01/19	21	39.84	81	39.48	39.90	-60	14,166	-0.42%
2018/01/18	28	39.55	19	39.84	38.90	9	13,806	0.07%
2018/01/17	70	38.98	30	39.27	39.70	40	13,511	0.30%
2018/01/16	118	37.45	126	37.65	38.55	-8	13,081	-0.06%	大買/大賣/
2018/01/15	71	35.60	115	35.73	38.10	-44	12,653	-0.35%	大賣/
2018/01/12	58	34.88	10	35.17	34.65	48	11,733	0.41%
2018/01/11	16	34.02	2	34.33	34.10	14	11,646	0.12%
2018/01/10	2	33.58	1	34.00	33.40	1	11,639	0.01%
2018/01/09	8	34.39	5	34.24	33.95	3	11,694	0.03%
2018/01/08	15	35.08	6	35.43	34.35	9	11,867	0.08%
2018/01/05	29	36.07	57	36.03	36.15	-28	11,897	-0.24%
2018/01/04	20	35.05	28	35.19	35.30	-8	11,835	-0.07%
2018/01/03	16	33.62	28	33.58	33.55	-12	11,730	-0.10%
2018/01/02	18	32.08	40	31.78	32.40	-22	11,342	-0.19%