強茂 (2481)-國票-北高雄券商分點個股進出

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
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－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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	1	56.30	0	0.00	56.30	1	1,279	0.08%
2024/05/02	0	0.00	1	55.80	55.80	-1	1,279	-0.08%
2024/04/30	0	0.00	2	58.35	56.70	-2	1,284	-0.16%
2024/04/29	0	0.00	4	55.80	56.30	-4	1,259	-0.32%
2024/04/26	0	0.00	4	54.80	54.60	-4	1,264	-0.32%
2024/04/25	3	55.10	0	0.00	54.50	3	1,270	0.24%
2024/04/22	1	53.00	0	0.00	52.80	1	1,406	0.07%
2024/04/19	1	54.20	0	0.00	53.80	1	1,403	0.07%
2024/04/16	3	56.13	0	0.00	55.80	3	1,411	0.21%
2024/04/12	1	59.20	0	0.00	59.40	1	1,385	0.07%
2024/04/09	4	58.80	9	59.09	59.20	-5	1,436	-0.35%
2024/04/08	0	0.00	3	58.70	59.10	-3	1,462	-0.21%
2024/04/03	1	58.10	2	58.10	58.20	-1	1,459	-0.07%
2024/04/02	4	57.40	0	0.00	57.80	4	1,479	0.27%
2024/04/01	0	0.00	0.1	57.60	57.80	-0.1	1,497	-0.01%
2024/03/29	1	56.80	0	0.00	56.90	1	1,505	0.07%
2024/03/26	0	58.20	0	0.00	56.70	0	1,581	0.00%
2024/03/25	0	58.30	0	0.00	57.80	0	1,625	0.00%
2024/03/22	1	57.80	1	57.60	57.70	0	1,668	0.00%
2024/03/21	0	0.00	1	57.10	57.00	-1	1,777	-0.06%
2024/03/20	5	57.40	2	56.90	57.10	3	2,165	0.14%
2024/03/19	0	56.90	0	0.00	56.50	0	2,247	0.00%
2024/03/18	3	56.20	2	56.80	56.90	1	2,253	0.04%
2024/03/15	2	57.20	0	0.00	57.10	2	2,284	0.09%
2024/03/14	8	57.63	1	58.30	57.60	7	2,344	0.30%
2024/03/13	1	58.00	0	0.00	58.40	1	2,361	0.04%
2024/03/11	1	59.00	0	0.00	59.00	1	2,378	0.04%
2024/03/08	1	59.50	3	61.23	59.20	-2	2,410	-0.08%
2024/03/07	0	0.00	5	60.82	60.30	-5	2,431	-0.21%
2024/03/06	1	61.30	0	0.00	60.90	1	2,561	0.04%
2024/03/05	2	61.20	2	61.90	61.20	0	2,838	0.00%
2024/03/04	5	61.74	2	62.30	61.50	3	2,886	0.10%
2024/02/26	0	0.00	2	62.70	62.90	-2	2,878	-0.07%
2024/02/23	2	62.70	0	0.00	62.20	2	2,878	0.07%
2024/02/20	0	0.00	1	63.00	62.90	-1	2,896	-0.03%
2024/02/19	2	64.20	0	0.00	63.80	2	2,891	0.07%
2024/02/16	1	62.60	3	62.53	63.30	-2	2,896	-0.07%
2024/02/15	0	0.00	2	61.90	61.90	-2	2,889	-0.07%
2024/02/05	1	61.10	0	0.00	61.20	1	2,888	0.03%
2024/02/01	2	61.60	2	62.30	61.70	0	2,905	0.00%
2024/01/31	1	62.00	0	0.00	61.90	1	2,903	0.03%
2024/01/30	2	62.90	2	63.80	62.50	0	2,888	0.00%
2024/01/26	2	63.10	2	63.80	63.30	0	2,879	0.00%
2024/01/24	4	64.10	0	0.00	63.90	4	2,883	0.14%
2024/01/18	0	0.00	3	63.70	62.70	-3	2,899	-0.10%
2024/01/17	12	63.56	9	64.47	63.10	3	2,895	0.10%
2024/01/16	2	62.90	1	65.00	64.80	1	2,802	0.04%
2024/01/10	1	63.00	0	0.00	62.90	1	2,804	0.04%
2024/01/03	2	65.25	0	0.00	65.70	2	2,741	0.07%
2024/01/02	1	67.00	1	67.00	66.60	0	2,686	0.00%
2023/12/29	1	67.50	0	0.00	67.30	1	2,646	0.04%
2023/12/25	1	69.30	1	70.40	69.30	0	2,552	0.00%
2023/12/22	0	0.00	5	69.40	69.60	-5	2,486	-0.20%
2023/12/21	0	0.00	2	68.40	68.60	-2	2,460	-0.08%
2023/12/20	2	70.00	1	68.90	68.60	1	2,439	0.04%
2023/12/19	0	0.00	1	68.70	68.50	-1	2,392	-0.04%
2023/12/18	9	69.80	2	69.65	69.30	7	2,342	0.30%
2023/12/15	11	70.79	13	71.95	69.30	-2	2,231	-0.09%
2023/12/14	2	70.25	1	70.20	70.30	1	1,847	0.05%
2023/12/12	0	0.00	1	69.30	69.00	-1	1,771	-0.06%
2023/12/08	0	0.00	7	68.56	68.60	-7	1,714	-0.41%
2023/12/05	5	67.76	0	0.00	68.70	5	1,673	0.30%
2023/12/04	1	68.50	0	0.00	68.50	1	1,630	0.06%
2023/12/01	4	69.73	101	70.97	70.20	-97	1,573	-6.17%	大賣/
2023/11/30	2	68.75	15	69.11	70.70	-13	1,431	-0.91%
2023/11/29	106	64.80	6	65.57	65.90	100	1,156	8.64%	大買/
2023/11/24	1	63.80	0	0.00	63.90	1	1,137	0.09%
2023/11/22	2	63.60	0	0.00	63.80	2	1,142	0.18%
2023/11/21	1	63.00	5	63.80	63.70	-4	1,146	-0.35%
2023/11/20	1	62.50	4	62.58	62.90	-3	1,139	-0.26%
2023/11/16	1	61.40	0	0.00	61.60	1	1,148	0.09%
2023/11/15	3	61.70	3	61.57	61.60	0	1,156	0.00%
2023/11/14	0	0.00	3	60.20	59.80	-3	1,161	-0.26%
2023/11/13	3	60.03	2	60.50	59.70	1	1,189	0.08%
2023/11/10	2	60.30	0	0.00	59.90	2	1,207	0.17%
2023/11/06	0	0.00	1	61.90	62.00	-1	1,393	-0.07%
2023/11/03	3	61.30	0	0.00	61.00	3	1,449	0.21%
2023/11/01	0	0.00	2	60.10	60.00	-2	1,499	-0.13%
2023/10/31	1	60.60	0	0.00	59.60	1	1,525	0.07%
2023/10/27	1	61.30	0	0.00	61.40	1	1,633	0.06%
2023/10/26	0	0.00	2	62.20	62.20	-2	1,693	-0.12%
2023/10/20	5	61.74	3	61.83	61.80	2	1,961	0.10%
2023/10/18	7	62.89	0	0.00	63.20	7	2,129	0.33%
2023/10/17	0	0.00	1	63.80	63.70	-1	2,201	-0.05%
2023/10/16	1	63.30	5	64.20	63.30	-4	2,403	-0.17%
2023/10/12	0	0.00	5	64.56	64.70	-5	3,391	-0.15%
2023/10/11	0	0.00	5	64.90	64.20	-5	3,635	-0.14%
2023/10/06	1	64.40	0	0.00	64.60	1	3,894	0.03%
2023/10/04	0	0.00	25	63.80	63.80	-25	5,391	-0.46%
2023/10/03	0	0.00	1	64.50	64.40	-1	5,595	-0.02%
2023/10/02	8	64.60	4	64.55	64.60	4	5,621	0.07%
2023/09/28	2	63.90	0	0.00	64.00	2	5,639	0.04%
2023/09/27	2	63.50	0	0.00	63.50	2	5,672	0.04%
2023/09/26	5	64.50	0	0.00	64.00	5	5,682	0.09%
2023/09/25	0	0.00	4	65.05	65.10	-4	5,697	-0.07%
2023/09/20	3	64.90	0	0.00	65.00	3	5,714	0.05%
2023/09/19	2	65.80	0	0.00	65.80	2	5,784	0.03%
2023/09/15	1	65.90	1	66.30	66.40	0	5,809	0.00%
2023/09/14	25	67.30	6	67.00	67.20	19	5,800	0.33%
2023/09/12	0	0.00	1	65.80	65.80	-1	5,816	-0.02%
2023/09/11	5	65.90	5	65.52	64.80	0	5,816	0.00%
2023/09/08	0	0.00	5	64.70	64.70	-5	5,816	-0.09%
2023/09/07	0	0.00	1	65.50	64.70	-1	5,837	-0.02%
2023/09/05	1	65.50	0	0.00	65.80	1	5,961	0.02%
2023/09/04	0	0.00	5	64.90	64.90	-5	5,958	-0.08%
2023/09/01	5	64.30	0	0.00	64.30	5	5,963	0.08%
2023/08/31	0	0.00	10	63.95	64.20	-10	5,992	-0.17%
2023/08/30	10	63.51	0	0.00	64.00	10	6,007	0.17%
2023/08/29	5	62.10	0	0.00	62.70	5	6,070	0.08%
2023/08/22	1	63.00	0	0.00	62.10	1	6,172	0.02%
2023/08/18	5	62.80	0	0.00	63.10	5	6,202	0.08%
2023/08/17	2	61.80	2	62.70	64.40	0	6,202	0.00%
2023/08/14	2	63.70	0	0.00	62.60	2	6,204	0.03%
2023/08/11	1	65.30	0	0.00	65.20	1	6,171	0.02%
2023/08/10	12	67.08	3	67.80	66.80	9	6,139	0.15%
2023/08/09	1	70.00	0	0.00	70.30	1	6,052	0.02%
2023/08/04	1	70.50	0	0.00	71.30	1	6,010	0.02%
2023/08/02	3	72.07	1	71.80	71.70	2	6,010	0.03%
2023/07/31	6	74.55	9	74.50	72.70	-3	5,894	-0.05%
2023/07/28	0	0.00	1	73.60	74.80	-1	5,830	-0.02%
2023/07/27	1	77.20	0	0.00	77.80	1	5,781	0.02%
2023/07/26	1	76.00	6	76.53	75.40	-5	5,704	-0.09%
2023/07/25	2	76.00	3	76.27	76.50	-1	5,677	-0.02%
2023/07/24	5	76.84	3	76.40	76.30	2	5,619	0.04%
2023/07/21	3	76.90	3	77.80	77.70	0	5,525	0.00%
2023/07/20	3	77.60	4	78.45	78.60	-1	5,494	-0.02%
2023/07/19	5	78.78	3	79.10	77.60	2	5,426	0.04%
2023/07/18	22	80.31	27	82.69	79.90	-5	5,296	-0.09%
2023/07/17	4	80.10	8	80.35	80.10	-4	4,748	-0.08%
2023/07/14	18	76.65	4	77.85	78.00	14	4,388	0.32%
2023/07/13	17	75.58	9	76.10	75.20	8	4,225	0.19%
2023/07/12	17	79.32	12	78.89	76.30	5	4,058	0.12%
2023/07/11	1	77.40	31	77.97	79.00	-30	3,399	-0.88%
2023/07/10	5	71.70	10	70.85	71.90	-5	2,663	-0.19%
2023/07/07	12	68.33	0	0.00	68.00	12	2,516	0.48%
2023/07/05	1	69.90	0	0.00	70.10	1	2,547	0.04%
2023/07/04	1	69.00	2	69.30	69.50	-1	2,554	-0.04%
2023/06/27	1	70.00	0	0.00	68.90	1	3,105	0.03%
2023/06/26	1	69.00	0	0.00	69.80	1	3,064	0.03%
2023/06/21	0	0.00	8	69.11	69.30	-8	3,102	-0.26%
2023/06/20	1	67.20	2	68.30	68.20	-1	3,213	-0.03%
2023/06/19	5	67.90	2	67.80	67.80	3	3,365	0.09%
2023/06/16	4	69.30	0	0.00	68.90	4	3,404	0.12%
2023/06/15	1	69.60	0	0.00	69.80	1	3,655	0.03%
2023/06/14	1	70.30	0	0.00	70.00	1	3,677	0.03%
2023/06/09	1	71.50	2	70.90	70.90	-1	3,746	-0.03%
2023/06/06	1	70.00	0	0.00	69.40	1	3,969	0.03%
2023/06/02	5	70.18	6	71.33	71.00	-1	4,565	-0.02%
2023/05/29	0	0.00	10	69.68	70.20	-10	4,800	-0.21%
2023/05/26	0	0.00	1	68.40	68.50	-1	4,761	-0.02%
2023/05/24	3	68.10	0	0.00	68.20	3	4,776	0.06%
2023/05/22	0	0.00	1	67.10	67.50	-1	4,775	-0.02%
2023/05/19	5	68.00	0	0.00	67.00	5	4,807	0.10%
2023/05/18	1	66.30	1	67.10	66.90	0	4,852	0.00%
2023/05/17	1	66.30	0	0.00	66.00	1	4,888	0.02%
2023/05/16	0	0.00	2	66.00	65.80	-2	4,896	-0.04%
2023/05/15	2	64.95	0	0.00	64.70	2	4,903	0.04%
2023/05/11	1	66.50	1	65.40	65.30	0	4,979	0.00%
2023/05/10	0	0.00	1	67.30	66.70	-1	5,006	-0.02%
2023/05/02	0	0.00	5	66.64	67.00	-5	5,540	-0.09%
2023/04/28	1	65.50	2	65.15	65.40	-1	5,623	-0.02%
2023/04/27	2	64.25	1	64.80	64.30	1	5,616	0.02%
2023/04/26	1	63.80	0	0.00	64.40	1	5,612	0.02%
2023/04/25	3	64.67	0	0.00	64.30	3	5,597	0.05%
2023/04/24	1	66.70	1	67.20	66.60	0	5,574	0.00%
2023/04/21	3	67.30	0	67.50	66.80	3	5,571	0.05%
2023/04/20	3	69.50	1	71.30	69.20	2	5,542	0.04%
2023/04/19	1	70.60	0	0.00	70.60	1	5,551	0.02%
2023/04/18	0	0.00	2	72.10	71.60	-2	5,527	-0.04%
2023/04/17	1	70.50	3	71.77	72.20	-2	5,455	-0.04%
2023/04/14	1	69.60	0	0.00	69.90	1	5,370	0.02%
2023/04/12	2	72.20	2	72.60	71.80	0	5,283	0.00%
2023/04/10	1	71.60	5	71.52	71.70	-4	5,239	-0.08%
2023/04/07	2	71.45	0	0.00	71.50	2	5,213	0.04%
2023/04/06	6	71.67	9	71.87	71.70	-3	5,181	-0.06%
2023/03/31	0	0.00	3	71.13	71.30	-3	5,147	-0.06%
2023/03/30	4	70.93	4	71.80	70.80	0	5,119	0.00%
2023/03/29	10	71.31	6	71.00	71.00	4	5,091	0.08%
2023/03/28	9	71.78	17	71.42	70.50	-8	4,993	-0.16%
2023/03/27	1	70.30	23	70.29	69.90	-22	4,707	-0.47%
2023/03/24	1	70.00	2	70.10	70.00	-1	4,711	-0.02%
2023/03/23	28	70.08	5	70.22	70.30	23	4,743	0.48%
2023/03/22	13	71.65	24	71.91	72.00	-11	4,658	-0.24%
2023/03/21	6	71.10	8	71.16	71.30	-2	4,563	-0.04%
2023/03/20	21	71.80	2	72.90	71.00	19	4,701	0.40%
2023/03/17	0	0.00	3	68.70	68.90	-3	4,435	-0.07%
2023/03/16	1	67.10	11	68.65	67.20	-10	4,405	-0.23%
2023/03/15	5	69.10	6	69.58	69.00	-1	4,388	-0.02%
2023/03/10	10	69.89	3	69.00	69.40	7	4,458	0.16%
2023/03/09	2	71.50	1	71.50	71.70	1	4,608	0.02%
2023/03/08	31	73.10	25	72.68	72.10	6	4,625	0.13%
2023/03/07	8	71.44	11	71.65	71.80	-3	4,341	-0.07%
2023/03/06	7	71.17	18	70.27	70.70	-11	4,092	-0.27%
2023/03/03	0	0.00	1	66.60	66.50	-1	3,800	-0.03%
2023/03/02	5	66.30	0	0.00	65.90	5	3,820	0.13%
2023/02/23	2	66.50	1	66.70	66.50	1	3,851	0.03%
2023/02/22	2	66.00	1	66.40	66.20	1	3,873	0.03%
2023/02/21	1	67.60	1	68.00	67.60	0	3,879	0.00%
2023/02/20	3	67.10	0	0.00	67.50	3	3,947	0.08%
2023/02/17	1	66.90	5	67.04	66.90	-4	3,966	-0.10%
2023/02/16	11	66.89	1	67.90	67.70	10	3,962	0.25%
2023/02/15	1	66.50	0	0.00	66.30	1	3,941	0.03%
2023/02/13	0	0.00	2	66.65	66.50	-2	3,927	-0.05%
2023/02/09	5	68.70	365	68.83	68.50	-360	3,932	-9.15%	大賣/鉅額交易
2023/02/08	58	69.00	0	0.00	68.70	58	3,918	1.48%
2023/02/07	35	68.30	62	68.82	69.10	-27	3,901	-0.69%
2023/02/06	191	68.28	38	68.92	68.60	153	3,895	3.93%	大買/鉅額交易
2023/02/03	333	69.26	153	69.23	69.10	180	3,846	4.68%	大買/大賣/鉅額交易
2023/02/02	1	67.20	1	68.20	68.10	0	3,694	0.00%
2023/02/01	6	66.93	8	67.58	67.10	-2	3,638	-0.05%
2023/01/31	2	65.65	3	65.70	66.30	-1	3,600	-0.03%
2023/01/30	4	65.50	3	65.47	65.30	1	3,581	0.03%
2023/01/17	2	62.70	2	62.80	62.80	0	3,502	0.00%
2023/01/16	0	0.00	8	62.40	62.50	-8	3,522	-0.23%
2023/01/13	0	0.00	4	62.90	61.80	-4	3,544	-0.11%
2023/01/12	1	62.30	0	0.00	62.00	1	3,574	0.03%
2023/01/11	2	63.50	0	0.00	63.50	2	3,597	0.06%
2023/01/10	0	0.00	2	63.00	63.10	-2	3,637	-0.05%
2023/01/09	0	0.00	11	62.01	63.00	-11	3,665	-0.30%
2023/01/06	0	0.00	2	60.10	60.50	-2	3,675	-0.05%
2023/01/05	0	0.00	1	60.20	60.10	-1	3,756	-0.03%
2022/12/30	1	58.10	0	0.00	57.90	1	3,839	0.03%
2022/12/29	2	57.70	0	0.00	57.90	2	3,869	0.05%
2022/12/28	3	58.83	0	0.00	58.40	3	3,943	0.08%
2022/12/27	1	60.20	0	0.00	60.40	1	3,945	0.03%
2022/12/22	1	60.60	5	60.50	60.60	-4	4,080	-0.10%
2022/12/21	0	0.00	0.1	60.90	60.60	-0.1	4,149	0.00%
2022/12/20	1	61.50	2	61.10	61.20	-1	4,155	-0.02%
2022/12/19	0	0.00	2	64.00	63.90	-2	4,177	-0.05%
2022/12/15	1	65.70	0	0.00	65.40	1	4,215	0.02%
2022/12/13	1.1	64.40	2	64.85	64.60	-1	4,113	-0.02%
2022/12/12	6	64.68	8	65.11	64.20	-2	4,051	-0.05%
2022/12/09	2	62.95	0	0.00	62.20	2	3,860	0.05%
2022/12/07	3	62.17	0	0.00	62.10	3	3,924	0.08%
2022/12/06	3	63.87	0	0.00	63.50	3	3,934	0.08%
2022/12/05	16	64.92	1	66.00	66.00	15	3,979	0.38%
2022/12/02	8	66.01	11	65.55	65.70	-3	4,065	-0.07%
2022/12/01	14.1	65.85	14	66.00	65.60	0.1	4,047	0.00%
2022/11/30	6	61.67	0	0.00	63.10	6	3,926	0.15%
2022/11/29	3	60.67	7	61.51	60.70	-4	3,892	-0.10%
2022/11/28	1	60.00	2	61.05	61.30	-1	3,919	-0.03%
2022/11/25	3	60.50	0	0.00	60.40	3	4,007	0.07%
2022/11/24	3	60.73	0	0.00	60.70	3	4,036	0.07%
2022/11/23	0	0.00	1	59.70	59.20	-1	4,057	-0.02%
2022/11/22	1	59.00	0	0.00	58.90	1	4,165	0.02%
2022/11/21	0	0.00	1	61.50	60.30	-1	4,361	-0.02%
2022/11/18	2	60.30	0	0.00	60.00	2	4,769	0.04%
2022/11/17	8	61.28	2	60.80	61.50	6	4,768	0.13%
2022/11/16	1	59.30	8	60.18	60.40	-7	4,782	-0.15%
2022/11/15	1	58.80	2	59.10	59.30	-1	4,748	-0.02%
2022/11/14	0	0.00	1	58.30	58.60	-1	4,871	-0.02%
2022/11/09	0	0.00	1	58.80	58.70	-1	5,539	-0.02%
2022/11/08	11	57.38	0	0.00	57.30	11	5,579	0.20%
2022/11/07	0	0.00	1	58.60	58.30	-1	5,601	-0.02%
2022/11/04	3	57.90	4	57.58	57.80	-1	5,692	-0.02%
2022/11/03	0	0.00	2	57.80	58.00	-2	5,743	-0.03%
2022/11/02	1	57.70	2	57.45	57.20	-1	5,835	-0.02%
2022/11/01	1	56.00	0	0.00	55.90	1	5,908	0.02%
2022/10/31	0	0.00	1	55.30	55.10	-1	6,159	-0.02%
2022/10/28	1	53.90	2	54.80	53.70	-1	6,484	-0.02%
2022/10/27	1	55.20	0	0.00	55.60	1	6,538	0.02%
2022/10/26	1	53.80	0	0.00	53.80	1	6,519	0.02%
2022/10/24	0	0.00	1	54.20	53.10	-1	6,523	-0.02%
2022/10/18	2	52.50	7	52.94	53.60	-5	6,692	-0.07%
2022/10/17	2	50.23	1	51.90	52.00	1	6,812	0.01%
2022/10/14	2	52.60	6	52.82	53.00	-4	7,022	-0.06%
2022/10/13	2	52.75	1	49.75	49.10	1	7,058	0.01%
2022/10/12	1	54.20	0	0.00	53.20	1	7,066	0.01%
2022/10/11	0	0.00	5	55.16	54.20	-5	7,092	-0.07%
2022/10/06	4	57.60	4	57.93	58.00	0	7,179	0.00%
2022/10/05	7	58.23	0	0.00	57.10	7	7,199	0.10%
2022/10/04	5	58.68	0	0.00	58.60	5	7,171	0.07%
2022/10/03	5	57.50	0	0.00	57.20	5	7,236	0.07%
2022/09/30	0	0.00	0.4	56.70	57.00	-0.4	7,381	-0.01%
2022/09/29	2	55.50	1	55.70	56.00	1	7,404	0.01%
2022/09/28	1	57.60	1	55.40	55.00	0	7,415	0.00%
2022/09/26	1	59.40	2	61.10	57.90	-1	7,571	-0.01%
2022/09/23	1	63.00	0	0.00	62.00	1	7,628	0.01%
2022/09/22	1	63.00	2	63.70	64.00	-1	7,688	-0.01%
2022/09/21	3	64.77	2	64.40	64.40	1	7,686	0.01%
2022/09/20	2	65.20	2	65.00	65.40	0	7,731	0.00%
2022/09/16	0	0.00	3	65.97	65.50	-3	7,829	-0.04%
2022/09/15	8	67.86	1	66.40	66.40	7	7,899	0.09%
2022/09/14	10	65.70	14	66.41	67.40	-4	7,925	-0.05%
2022/09/13	4	67.93	0	0.00	67.00	4	7,975	0.05%
2022/09/12	0.1	67.50	0	0.00	67.80	0.1	8,102	0.00%
2022/09/08	5	67.10	19	66.91	68.50	-14	8,290	-0.17%
2022/09/07	6	64.02	0	0.00	64.40	6	8,456	0.07%
2022/09/06	8	65.08	5	63.82	63.60	3	8,418	0.04%
2022/09/05	1	68.20	0	0.00	67.50	1	8,364	0.01%
2022/09/02	1	70.70	11	70.12	69.70	-10	8,340	-0.12%
2022/09/01	12	69.59	1	71.30	68.90	11	8,309	0.13%
2022/08/31	1	69.40	6	69.90	69.90	-5	8,199	-0.06%
2022/08/30	4	69.00	4	69.10	69.10	0	8,195	0.00%
2022/08/29	8	68.58	1	69.00	68.30	7	8,202	0.09%
2022/08/26	8	71.28	17	71.58	71.60	-9	8,191	-0.11%
2022/08/25	13	71.41	15	71.35	70.10	-2	8,089	-0.02%
2022/08/24	0	0.00	5	67.80	68.10	-5	7,866	-0.06%
2022/08/23	4	67.95	0	0.00	68.20	4	8,076	0.05%
2022/08/19	8.1	70.30	0	0.00	69.90	8.1	8,332	0.10%
2022/08/18	14.1	69.77	2	70.20	70.40	12.1	8,275	0.15%
2022/08/17	11.1	71.13	3	72.13	71.00	8.1	8,186	0.10%
2022/08/16	6	69.20	18	69.47	70.20	-12	7,927	-0.15%
2022/08/15	0	0.00	1	67.80	67.90	-1	7,819	-0.01%
2022/08/11	7	67.54	0.3	66.90	66.30	6.7	7,936	0.08%
2022/08/10	1	67.30	0	0.00	66.80	1	8,128	0.01%
2022/08/09	1	67.90	2	67.85	67.40	-1	8,351	-0.01%
2022/08/08	4	66.50	2	66.65	67.30	2	8,537	0.02%
2022/08/05	2	68.05	4	67.75	67.60	-2	8,520	-0.02%
2022/08/04	3.1	65.68	8	66.03	66.70	-4.9	8,413	-0.06%
2022/08/03	1	62.00	1.2	63.28	63.40	-0.2	8,327	0.00%
2022/07/27	2	64.05	1	64.10	64.50	1	8,971	0.01%
2022/07/25	5	65.74	0	0.00	65.10	5	9,039	0.06%
2022/07/22	1	65.70	6	66.38	65.80	-5	9,176	-0.05%
2022/07/21	14	64.96	10	64.78	66.20	4	9,223	0.04%
2022/07/20	1	62.00	0	0.00	62.40	1	9,154	0.01%
2022/07/19	0	0.00	3	60.47	60.90	-3	9,272	-0.03%
2022/07/18	3	59.37	4	59.60	59.80	-1	9,442	-0.01%
2022/07/15	1	58.30	1	58.90	59.00	0	9,747	0.00%
2022/07/11	6.3	58.02	8	58.15	58.10	-1.7	10,957	-0.02%
2022/07/08	6	58.32	5	59.30	58.00	1	11,017	0.01%
2022/07/07	1	53.00	1	56.20	55.80	0	10,898	0.00%
2022/07/06	1.1	54.49	1	55.40	53.90	0.1	10,894	0.00%
2022/07/05	1	57.00	1	55.10	56.50	0	10,938	0.00%
2022/07/04	0	0.00	1.3	58.81	56.90	-1.3	10,930	-0.01%
2022/07/01	2	60.55	1	61.40	57.90	1	11,029	0.01%
2022/06/30	0	0.00	5	63.50	63.00	-5	11,036	-0.05%
2022/06/29	1	67.00	0	0.00	67.60	1	11,191	0.01%
2022/06/27	2	69.75	0	0.00	70.00	2	13,329	0.02%
2022/06/24	0	0.00	1	68.40	67.00	-1	13,453	-0.01%
2022/06/23	1	66.40	0	0.00	66.30	1	13,603	0.01%
2022/06/22	0	0.00	1	66.60	66.60	-1	13,864	-0.01%
2022/06/21	1	68.10	1	69.30	69.40	0	14,058	0.00%
2022/06/17	12	69.82	12	69.07	69.10	0	14,401	0.00%
2022/06/16	7	73.66	16	77.00	71.60	-9	14,233	-0.06%
2022/06/13	0	0.00	4	80.23	79.50	-4	14,314	-0.03%
2022/06/10	1	80.50	0	0.00	81.80	1	14,409	0.01%
2022/06/09	0	0.00	1	81.00	81.50	-1	14,480	-0.01%
2022/06/08	0	0.00	1	81.20	80.80	-1	14,506	-0.01%
2022/06/07	2	81.30	0	0.00	81.50	2	14,549	0.01%
2022/06/06	19	81.44	2	81.70	81.40	17	14,548	0.12%
2022/06/02	2	83.20	3	83.20	83.10	-1	14,535	-0.01%
2022/06/01	2	84.00	2	85.40	84.00	0	14,505	0.00%
2022/05/31	5	84.06	2	84.40	83.80	3	14,345	0.02%
2022/05/30	3	82.50	4	83.18	84.50	-1	14,193	-0.01%
2022/05/27	10	80.44	8	80.31	80.20	2	13,953	0.01%
2022/05/26	2	80.40	1	79.00	78.90	1	13,935	0.01%
2022/05/25	1	80.30	1	79.70	80.20	0	13,923	0.00%
2022/05/23	0	0.00	1	82.40	81.20	-1	14,026	-0.01%
2022/05/20	5	80.98	4	81.20	81.20	1	14,123	0.01%
2022/05/19	2	79.45	4	79.40	81.20	-2	14,577	-0.01%
2022/05/18	12	82.30	9	81.30	81.20	3	14,594	0.02%
2022/05/17	7	80.89	5	80.80	82.40	2	14,434	0.01%
2022/05/16	3	79.50	13	79.97	78.40	-10	14,348	-0.07%
2022/05/13	4	76.58	9	77.20	77.20	-5	14,440	-0.03%
2022/05/12	0	0.00	6	76.52	75.50	-6	14,713	-0.04%
2022/05/11	9	76.74	8	77.14	77.10	1	15,081	0.01%
2022/05/10	17	74.82	1	75.50	75.50	16	14,961	0.11%
2022/05/09	5	79.00	8	77.76	77.10	-3	15,062	-0.02%
2022/05/06	2	80.70	7	80.74	81.20	-5	15,546	-0.03%
2022/05/05	13	81.95	12	81.94	81.40	1	15,572	0.01%
2022/05/04	2	78.90	9	78.97	78.60	-7	15,326	-0.05%
2022/05/03	2	77.10	5	77.26	77.90	-3	15,547	-0.02%
2022/04/28	13	75.38	5	75.70	76.00	8	15,557	0.05%
2022/04/27	1	72.80	4	74.60	76.10	-3	15,466	-0.02%
2022/04/26	6	77.88	3	77.73	77.00	3	15,339	0.02%
2022/04/25	6	79.52	7	80.00	78.70	-1	15,252	-0.01%
2022/04/22	6.2	83.00	9	83.82	82.80	-2.8	15,120	-0.02%
2022/04/21	9	82.89	23	83.88	84.60	-14	14,983	-0.09%
2022/04/20	18	80.43	2	81.65	80.80	16	14,855	0.11%
2022/04/19	15	81.41	4	83.85	80.60	11	14,623	0.08%
2022/04/18	8	82.60	4	82.95	82.00	4	14,444	0.03%
2022/04/15	8.2	86.47	5	88.52	85.00	3.2	14,235	0.02%
2022/04/14	2	91.60	1	93.50	90.80	1	14,260	0.01%
2022/04/13	1	94.10	0	0.00	93.80	1	14,192	0.01%
2022/04/12	8	94.18	3	94.17	93.30	5	14,352	0.03%
2022/04/11	2	96.25	10	96.80	95.00	-8	14,407	-0.06%
2022/04/08	3	98.30	0	0.00	98.10	3	14,392	0.02%
2022/04/07	10	99.47	10	99.73	98.00	0	14,346	0.00%
2022/04/06	2	100.25	9	100.34	101.50	-7	14,168	-0.05%
2022/04/01	4	100.25	12	99.49	100.50	-8	14,162	-0.06%
2022/03/31	18.1	104.53	62	106.35	102.00	-43.9	13,986	-0.31%
2022/03/30	86.1	105.80	26.1	107.21	105.00	60.1	13,567	0.44%
2022/03/29	0	0.00	2	100.00	98.80	-2	12,340	-0.02%
2022/03/28	4	98.95	2	98.40	98.40	2	12,524	0.02%
2022/03/25	13.1	100.29	16	100.38	99.90	-3	12,582	-0.02%
2022/03/24	13.1	97.70	0	0.00	97.80	13.1	12,322	0.11%
2022/03/23	2	100.25	4	99.70	99.60	-2	12,188	-0.02%
2022/03/22	5	103.30	1	106.50	102.50	4	12,003	0.03%
2022/03/21	1	106.50	6	105.83	105.00	-5	11,884	-0.04%
2022/03/18	17	104.26	5	104.40	105.00	12	11,866	0.10%
2022/03/17	1	102.50	3	101.67	102.00	-2	11,702	-0.02%
2022/03/16	1	97.50	1	95.70	96.30	0	11,705	0.00%
2022/03/14	1	103.00	1	103.00	102.00	0	11,960	0.00%
2022/03/11	10	100.50	0	0.00	101.00	10	12,395	0.08%
2022/03/09	2	96.10	8	95.89	97.70	-6	13,630	-0.04%
2022/03/08	2.2	95.55	7	96.20	93.70	-4.8	13,895	-0.03%
2022/03/07	2	98.30	0	0.00	97.30	2	14,153	0.01%
2022/03/04	6	101.67	0	0.00	101.50	6	14,469	0.04%
2022/03/03	2	104.00	1	104.00	103.00	1	14,750	0.01%
2022/03/01	0	0.00	1	103.50	103.50	-1	15,294	-0.01%
2022/02/25	3	101.00	0	0.00	100.50	3	15,771	0.02%
2022/02/24	3	100.43	2	99.90	99.40	1	16,240	0.01%
2022/02/23	6	104.00	0	0.00	104.00	6	16,640	0.04%
2022/02/22	6	103.75	1	101.50	102.50	5	17,811	0.03%
2022/02/21	17	107.15	47	110.98	106.00	-30	18,081	-0.17%
2022/02/18	2	109.00	0	0.00	109.00	2	17,897	0.01%
2022/02/17	32	106.61	15	105.40	107.00	17	18,019	0.09%
2022/02/16	2	106.75	24	108.21	107.00	-22	18,175	-0.12%
2022/02/15	12	107.00	19	108.76	105.00	-7	18,300	-0.04%
2022/02/14	38	106.00	11	104.55	106.00	27	18,441	0.15%
2022/02/11	11	105.73	4	106.38	105.00	7	18,444	0.04%
2022/02/09	40	103.41	38	102.74	103.00	2	19,384	0.01%
2022/02/08	1	102.50	1	103.50	102.00	0	19,523	0.00%
2022/02/07	0	0.00	2	94.20	95.00	-2	19,910	-0.01%
2022/01/26	4	90.85	1	90.30	90.50	3	20,923	0.01%
2022/01/25	13	92.35	12	91.66	89.50	1	22,423	0.00%
2022/01/24	1	86.00	2	87.05	91.30	-1	22,697	0.00%
2022/01/21	1	89.00	0	0.00	88.70	1	23,536	0.00%
2022/01/20	3	88.90	0	0.00	90.30	3	24,081	0.01%
2022/01/19	0	0.00	1	90.20	90.40	-1	24,609	0.00%
2022/01/18	1	92.60	3	93.67	92.40	-2	25,087	-0.01%
2022/01/17	1	91.60	0	0.00	92.00	1	25,652	0.00%
2022/01/14	1	89.50	1	89.50	89.30	0	26,174	0.00%
2022/01/13	4	90.58	0	0.00	90.60	4	27,169	0.01%
2022/01/12	3	94.13	2.1	92.70	92.70	0.9	27,947	0.00%
2022/01/11	3	94.93	46	95.02	93.70	-43	28,558	-0.15%
2022/01/10	1	98.60	8	94.63	98.60	-7	28,664	-0.02%
2022/01/07	24	96.23	11	96.07	95.00	13	28,617	0.05%
2022/01/06	12	101.25	0	0.00	100.50	12	28,343	0.04%
2022/01/05	3	100.83	1	102.00	102.00	2	28,453	0.01%
2022/01/04	1	104.50	1	105.50	104.00	0	28,502	0.00%
2022/01/03	1	108.00	22	105.73	105.50	-21	28,716	-0.07%
2021/12/28	15	108.90	14	109.07	108.00	1	29,134	0.00%
2021/12/27	12	109.00	10	109.00	109.00	2	29,185	0.01%
2021/12/24	3.1	109.32	3	110.00	107.50	0.1	29,287	0.00%
2021/12/23	2	110.00	5.1	110.79	111.50	-3.1	29,125	-0.01%
2021/12/22	4	110.38	3	108.50	108.00	1	29,022	0.00%
2021/12/21	4	109.13	2	109.25	108.00	2	28,709	0.01%
2021/12/20	2	105.50	1	106.00	105.00	1	28,555	0.00%
2021/12/17	0	0.00	2	104.50	104.50	-2	28,800	-0.01%
2021/12/16	2	107.25	1	108.50	109.00	1	28,899	0.00%
2021/12/15	0	0.00	1	105.50	106.00	-1	28,763	0.00%
2021/12/14	1	102.00	0	0.00	102.50	1	28,719	0.00%
2021/12/13	10	106.00	0	0.00	106.00	10	28,701	0.03%
2021/12/10	2	106.00	4	105.00	105.00	-2	28,726	-0.01%
2021/12/09	22	110.09	1	110.50	109.00	21	28,660	0.07%
2021/12/08	5	111.40	28	111.95	112.00	-23	28,764	-0.08%
2021/12/07	26	111.79	35	111.49	110.00	-9	28,852	-0.03%
2021/12/06	17	111.76	3.4	112.66	113.00	13.6	28,486	0.05%
2021/12/03	53.2	112.37	75	113.05	111.50	-21.8	28,344	-0.08%
2021/12/02	22	109.75	33	111.06	107.00	-11	27,818	-0.04%
2021/12/01	2	110.50	7	110.86	110.50	-5	27,901	-0.02%
2021/11/30	4	107.88	16	109.03	110.50	-12	28,112	-0.04%
2021/11/29	7	103.79	5	102.40	106.00	2	28,267	0.01%
2021/11/26	16	107.63	6.6	104.00	103.50	9.4	28,113	0.03%
2021/11/25	6	111.25	8.1	109.46	108.00	-2.1	27,981	-0.01%
2021/11/24	20.1	108.68	17	109.32	112.00	3.1	27,809	0.01%
2021/11/23	12	110.88	14.2	110.09	106.00	-2.2	27,568	-0.01%
2021/11/22	42.2	110.18	18.4	110.79	108.50	23.9	27,561	0.09%
2021/11/19	42.2	111.88	71.2	112.46	111.50	-29	27,864	-0.10%
2021/11/18	11.3	105.29	13	105.19	106.00	-1.8	27,212	-0.01%
2021/11/17	21.2	101.75	47	101.87	102.00	-25.8	27,315	-0.09%
2021/11/16	29	100.84	13.1	100.58	98.20	15.9	27,667	0.06%
2021/11/15	37	100.47	17.1	100.50	100.50	20	28,029	0.07%
2021/11/12	18.2	102.48	18	102.00	100.50	0.2	28,240	0.00%
2021/11/11	22	100.13	19	100.81	101.00	3	28,331	0.01%
2021/11/10	37	96.83	3	96.87	97.90	34	28,092	0.12%
2021/11/09	87.1	98.94	33.1	98.06	98.00	54	27,946	0.19%
2021/11/08	111	103.42	72	103.24	99.20	39	27,499	0.14%	大買/
2021/11/05	72	108.38	99	109.33	110.00	-27	26,953	-0.10%
2021/11/04	33	112.64	136.1	112.27	110.00	-103.1	26,808	-0.38%	大賣/鉅額交易
2021/11/03	31	110.10	21	108.26	108.00	10	26,125	0.04%
2021/11/02	69.1	118.55	48.1	118.14	111.50	21	25,206	0.08%
2021/11/01	50	120.27	9.2	122.66	123.50	40.8	23,823	0.17%
2021/10/29	21.2	113.38	29	113.29	112.50	-7.9	23,484	-0.03%
2021/10/28	6.2	109.75	22	108.59	107.50	-15.9	22,973	-0.07%
2021/10/27	19	107.82	27	107.44	107.00	-8	22,734	-0.04%
2021/10/26	11	108.86	23.2	106.80	101.50	-12.2	22,334	-0.05%
2021/10/25	18.1	105.25	14.1	105.15	105.50	4	22,136	0.02%
2021/10/22	10.2	102.96	5	101.10	101.50	5.2	22,045	0.02%
2021/10/21	32	100.67	18	102.35	100.50	14	22,333	0.06%
2021/10/20	21	98.16	13	97.80	96.80	8	22,038	0.04%
2021/10/19	39	97.23	24	97.72	101.50	15	22,139	0.07%
2021/10/18	6	93.58	3.6	93.81	92.60	2.4	21,900	0.01%
2021/10/15	1	92.60	0	0.00	91.40	1	22,556	0.00%
2021/10/14	2	88.10	4	89.15	89.00	-2	23,483	-0.01%
2021/10/13	2	90.20	1	88.00	87.40	1	23,748	0.00%
2021/10/12	4	95.08	6	93.98	93.30	-2	24,108	-0.01%
2021/10/08	10	93.59	12	92.89	94.00	-2	24,790	-0.01%
2021/10/07	3	89.30	1	89.90	89.50	2	25,392	0.01%
2021/10/06	1	87.10	1	88.10	86.20	0	25,823	0.00%
2021/10/05	7	83.84	8	85.61	86.50	-1	26,290	0.00%
2021/10/04	2	84.55	1	83.80	81.10	1	26,522	0.00%
2021/10/01	11.1	84.34	14	85.31	84.10	-2.9	26,890	-0.01%
2021/09/30	4	90.78	4	89.85	89.30	0	27,668	0.00%
2021/09/29	0	0.00	1	89.70	87.70	-1	28,122	0.00%
2021/09/28	1	93.40	1	92.00	91.80	0	28,938	0.00%
2021/09/24	6	97.13	2	95.65	95.00	4	30,007	0.01%
2021/09/23	1	93.40	9	93.38	95.40	-8	30,217	-0.03%
2021/09/22	1	90.50	1	91.10	90.20	0	30,320	0.00%
2021/09/17	0	0.00	1	91.60	92.30	-1	31,093	0.00%
2021/09/16	2	90.70	1	91.00	90.40	1	31,844	0.00%
2021/09/15	1	91.20	1	92.40	92.30	0	32,181	0.00%
2021/09/14	5	92.38	11	92.59	91.70	-6	32,862	-0.02%
2021/09/13	13	94.54	8	94.78	92.30	5	33,164	0.02%
2021/09/10	7	92.69	7	94.09	94.90	0	33,443	0.00%
2021/09/09	4	91.90	7	92.69	93.90	-3	34,291	-0.01%
2021/09/08	8.1	91.85	4	93.10	90.50	4.1	35,196	0.01%
2021/09/07	8	91.85	13	91.53	94.30	-5	35,488	-0.01%
2021/09/06	35.2	97.63	6	97.55	94.50	29.2	35,198	0.08%
2021/09/03	39.2	98.10	4	97.80	98.50	35.2	34,882	0.10%
2021/09/02	22	102.73	17	101.68	100.50	5	34,527	0.01%
2021/09/01	6	109.08	6	109.83	111.00	0	34,572	0.00%
2021/08/31	9	107.83	4	108.13	108.50	5	34,495	0.01%
2021/08/30	5	108.30	8	109.31	110.00	-3	34,408	-0.01%
2021/08/27	3	108.33	2	107.50	106.50	1	34,340	0.00%
2021/08/26	67	112.49	59	113.93	111.50	8	34,147	0.02%
2021/08/25	18	112.00	70	112.54	113.00	-52	34,077	-0.15%
2021/08/24	23	109.37	19	109.55	107.50	4	33,308	0.01%
2021/08/23	18	107.69	12	107.83	106.00	6	32,775	0.02%
2021/08/20	13	103.14	55	102.46	105.00	-42	32,351	-0.13%
2021/08/19	29	99.56	28	100.94	99.00	1	31,672	0.00%
2021/08/18	20	96.47	17	94.82	100.00	3	31,083	0.01%
2021/08/17	26	95.37	20	93.99	91.00	6	30,700	0.02%
2021/08/16	56	98.55	29	98.19	98.90	27	30,369	0.09%
2021/08/13	45	102.16	3	99.27	97.00	42	30,232	0.14%
2021/08/12	4	101.20	6	101.58	103.00	-2	30,107	-0.01%
2021/08/11	5	99.64	57	99.31	97.60	-52	29,975	-0.17%
2021/08/10	3	100.20	8	100.66	101.00	-5	29,776	-0.02%
2021/08/09	12	103.53	37	106.20	100.50	-25	29,579	-0.08%
2021/08/06	1	107.00	1	103.00	108.50	0	29,399	0.00%
2021/08/05	10	108.95	0	0.00	108.50	10	29,282	0.03%
2021/08/04	10	113.45	4	114.38	113.00	6	29,279	0.02%
2021/08/03	8	113.81	11.2	114.21	113.50	-3.2	29,284	-0.01%
2021/08/02	16	108.53	6	108.00	111.50	10	28,915	0.03%
2021/07/30	3.1	107.42	1	102.00	102.50	2.1	28,598	0.01%
2021/07/29	0	0.00	2	108.00	107.00	-2	28,473	-0.01%
2021/07/28	9.1	106.31	5	105.90	104.50	4.1	28,180	0.01%
2021/07/27	30	118.40	24.2	120.04	114.50	5.8	27,765	0.02%
2021/07/26	25	115.53	13	117.19	115.50	12	27,020	0.04%
2021/07/23	11	114.14	9	111.89	110.00	2	26,312	0.01%
2021/07/22	1	108.00	3	109.83	113.50	-2	25,352	-0.01%
2021/07/21	6	107.00	5	106.90	103.50	1	25,114	0.00%
2021/07/20	6	104.75	17	105.35	108.50	-11	24,422	-0.05%
2021/07/19	19.1	102.79	6	103.42	100.00	13.1	23,783	0.05%
2021/07/16	8.1	103.68	17	101.79	102.50	-8.9	24,120	-0.04%
2021/07/15	18	98.08	19	98.35	100.00	-1	24,054	0.00%
2021/07/14	21	101.68	6	102.58	98.10	15	23,919	0.06%
2021/07/13	0.1	115.00	2	111.50	109.00	-1.9	23,126	-0.01%
2021/07/12	0	0.00	6	101.97	105.50	-6	22,646	-0.03%
2021/07/09	9	97.63	13	96.72	96.00	-4	22,042	-0.02%
2021/07/08	11	96.52	27	95.93	94.80	-16	21,711	-0.07%
2021/07/07	42	95.78	27	95.37	93.60	15	21,344	0.07%
2021/07/06	24	91.82	36	91.34	92.60	-12	20,611	-0.06%
2021/07/05	9	90.40	29	93.94	90.50	-20	20,264	-0.10%
2021/07/02	36	83.80	26	85.97	87.60	10	19,651	0.05%
2021/07/01	13	83.88	36	81.57	79.70	-23	19,370	-0.12%
2021/06/30	10	84.24	16	84.06	86.20	-6	19,562	-0.03%
2021/06/28	36	81.58	84	80.92	79.60	-48	19,407	-0.25%
2021/06/25	5	80.38	11.3	80.74	81.80	-6.3	18,838	-0.03%
2021/06/24	6	74.38	6	74.30	74.40	0	18,163	0.00%
2021/06/23	11	71.94	11.9	72.42	74.50	-0.9	17,792	-0.01%
2021/06/22	16.3	67.99	21	68.92	69.90	-4.7	17,070	-0.03%
2021/06/21	29	68.28	10.9	68.67	66.20	18.1	16,679	0.11%
2021/06/18	13	68.85	21.8	68.26	68.90	-8.8	16,156	-0.05%
2021/06/17	75	62.58	63.4	63.70	65.20	11.6	15,070	0.08%
2021/06/16	108	59.29	140	60.55	61.00	-32	14,076	-0.23%	大買/大賣/
2021/06/15	22	57.37	16	57.79	57.80	6	13,617	0.04%
2021/06/11	1	56.60	57	56.30	56.50	-56	13,585	-0.41%
2021/06/10	11	57.10	13	57.28	57.00	-2	13,668	-0.01%
2021/06/09	43	56.93	39	57.49	56.50	4	13,562	0.03%
2021/06/08	2	54.80	32.5	54.41	54.80	-30.5	13,053	-0.23%
2021/06/07	11	52.55	1	53.40	53.40	10	13,119	0.08%
2021/06/04	15	53.65	2	54.10	54.00	13	13,221	0.10%
2021/06/03	3	53.53	3	53.50	53.50	0	13,225	0.00%
2021/06/02	75	54.66	12	53.83	52.90	63	13,253	0.48%
2021/06/01	6	51.80	4	51.58	52.00	2	12,855	0.02%
2021/05/31	3	50.73	0	0.00	51.20	3	12,919	0.02%
2021/05/28	12	49.68	17	51.24	50.60	-5	13,004	-0.04%
2021/05/27	9	48.14	0	0.00	48.35	9	13,181	0.07%
2021/05/26	0	0.00	3	48.28	48.40	-3	13,217	-0.02%
2021/05/25	3	48.17	11	48.20	47.85	-8	13,317	-0.06%
2021/05/24	2	45.75	1	46.50	46.25	1	13,390	0.01%
2021/05/21	2	45.75	4	45.55	46.15	-2	13,538	-0.01%
2021/05/20	1.1	43.98	2	44.00	43.85	-0.9	13,616	-0.01%
2021/05/19	10	45.33	3	45.05	45.60	7	13,604	0.05%
2021/05/18	0	0.00	5	43.45	43.55	-5	13,512	-0.04%
2021/05/17	4	41.25	74	41.51	39.60	-70	13,515	-0.52%
2021/05/14	4	45.01	2	46.35	43.95	2	13,471	0.01%
2021/05/13	3	42.87	6	43.68	44.00	-3	13,381	-0.02%
2021/05/12	12	46.05	25	43.87	43.50	-13	13,348	-0.10%
2021/05/11	8	47.70	111	47.13	46.60	-103	13,217	-0.78%	大賣/鉅額交易
2021/05/10	2	51.75	0	0.00	51.10	2	13,093	0.02%
2021/05/07	13	52.45	0	0.00	53.60	13	13,597	0.10%
2021/05/06	2	50.75	1	51.90	50.70	1	13,602	0.01%
2021/05/05	8	51.10	7.1	51.52	50.90	0.9	13,569	0.01%
2021/05/04	1	53.90	1.5	52.90	52.40	-0.5	13,623	0.00%
2021/05/03	13	56.35	6	55.67	55.50	7	13,697	0.05%
2021/04/29	2	59.00	1	59.20	59.00	1	13,737	0.01%
2021/04/28	1	61.30	6	60.83	60.50	-5	13,804	-0.04%
2021/04/27	123	62.62	4.3	60.98	60.20	118.7	13,935	0.85%	大買/鉅額交易
2021/04/26	23	61.82	6.1	62.40	62.70	16.9	13,805	0.12%
2021/04/23	64	62.19	189	63.10	62.40	-125	13,876	-0.90%	大賣/鉅額交易
2021/04/22	38.3	63.24	28	63.42	60.50	10.3	13,695	0.08%
2021/04/21	44.1	59.68	33	60.35	61.70	11.1	13,209	0.08%
2021/04/20	71	59.70	103	59.83	59.50	-32	12,870	-0.25%	大賣/
2021/04/19	9	56.10	41	56.73	56.70	-32	12,514	-0.26%
2021/04/16	28	55.43	15	56.16	56.00	13	12,781	0.10%
2021/04/15	1	54.80	0	0.00	55.40	1	12,871	0.01%
2021/04/14	31	54.78	12	55.54	55.40	19	12,979	0.15%
2021/04/13	72	58.12	12	57.48	55.80	60	13,158	0.46%
2021/04/12	8	57.41	12	57.10	57.10	-4	13,235	-0.03%
2021/04/09	38.5	59.75	15	60.13	58.60	23.5	13,439	0.17%
2021/04/08	105	59.84	38	60.50	60.70	67	14,110	0.47%	大買/
2021/04/07	12	59.58	14	59.21	59.60	-2	14,202	-0.01%
2021/04/06	15	58.54	16	58.03	59.60	-1	14,068	-0.01%
2021/04/01	5	55.78	27	56.10	54.50	-22	13,793	-0.16%
2021/03/31	1	54.20	11	54.29	53.50	-10	14,143	-0.07%
2021/03/30	8	54.23	23	54.22	54.00	-15	15,208	-0.10%
2021/03/29	7	53.67	5	54.18	54.60	2	16,146	0.01%
2021/03/25	1	53.30	0	0.00	52.20	1	16,368	0.01%
2021/03/24	1	53.70	2	53.50	53.70	-1	16,465	-0.01%
2021/03/23	8	54.01	1	54.00	53.00	7	16,589	0.04%
2021/03/22	21	55.06	3	54.37	54.40	18	16,726	0.11%
2021/03/19	1	54.60	1	54.30	54.60	0	16,967	0.00%
2021/03/18	1	54.60	5	54.94	54.20	-4	17,189	-0.02%
2021/03/17	3	54.37	3	54.57	54.20	0	17,384	0.00%
2021/03/16	16	53.80	35	54.58	53.80	-19	17,675	-0.11%
2021/03/15	1	53.90	21	53.80	54.10	-20	18,108	-0.11%
2021/03/12	16	52.79	6	53.38	53.10	10	18,159	0.06%
2021/03/11	32	52.84	2	52.10	52.90	30	18,251	0.16%
2021/03/10	2	51.10	4	51.35	51.40	-2	18,268	-0.01%
2021/03/09	1	49.15	0	0.00	48.70	1	18,249	0.01%
2021/03/08	11	51.05	3	50.47	49.65	8	18,577	0.04%
2021/03/05	29	52.01	4	51.80	51.30	25	18,928	0.13%
2021/03/04	4	53.00	11	52.27	51.60	-7	19,241	-0.04%
2021/03/03	12	54.09	1.3	54.20	54.10	10.7	19,614	0.05%
2021/03/02	28	54.91	47	56.51	53.90	-19	19,881	-0.10%
2021/02/26	0	0.00	1	54.90	54.00	-1	20,047	0.00%
2021/02/25	1	54.70	1	55.20	54.60	0	21,355	0.00%
2021/02/24	30	55.13	2	55.25	55.00	28	22,443	0.12%
2021/02/23	11	53.78	24	55.68	55.00	-13	22,545	-0.06%
2021/02/22	15	55.31	11	54.27	54.40	4	22,470	0.02%
2021/02/19	4	53.00	11	52.82	53.10	-7	22,464	-0.03%
2021/02/18	2	52.20	0	0.00	52.40	2	22,985	0.01%
2021/02/17	0	0.00	3	50.90	51.80	-3	23,384	-0.01%
2021/02/05	8	49.18	34	48.83	48.90	-26	23,516	-0.11%
2021/02/04	1	49.80	0	0.00	49.35	1	24,050	0.00%
2021/02/03	1	50.40	1	50.80	50.60	0	24,582	0.00%
2021/02/01	13	50.50	49	49.08	49.00	-36	24,991	-0.14%
2021/01/29	21	52.99	26	54.16	50.50	-5	24,939	-0.02%
2021/01/28	0	0.00	10	51.00	51.20	-10	24,472	-0.04%
2021/01/27	10	52.30	0	0.00	52.50	10	24,442	0.04%
2021/01/26	26	52.75	2	52.80	52.00	24	24,460	0.10%
2021/01/25	12	54.08	23	53.59	53.30	-11	24,404	-0.05%
2021/01/22	1	51.30	4	50.43	51.60	-3	24,222	-0.01%
2021/01/21	29	51.26	25	51.00	51.00	4	24,138	0.02%
2021/01/20	3	52.63	2	52.35	51.70	1	24,060	0.00%
2021/01/19	1	54.90	10	54.80	54.80	-9	23,846	-0.04%
2021/01/18	110	55.29	5	54.56	55.50	105	23,821	0.44%	大買/鉅額交易
2021/01/15	10	54.35	14	53.82	54.00	-4	23,598	-0.02%
2021/01/14	1	53.80	3	54.70	53.90	-2	23,431	-0.01%
2021/01/13	5	55.30	1	55.50	55.30	4	23,327	0.02%
2021/01/12	29	55.69	11	54.83	55.30	18	23,246	0.08%
2021/01/11	2	55.05	39	55.48	56.50	-37	22,867	-0.16%
2021/01/08	16	53.29	25	53.84	53.50	-9	22,833	-0.04%
2021/01/07	1	53.10	2.9	53.56	53.20	-1.9	23,230	-0.01%
2021/01/06	36	53.19	36	52.45	53.00	0	23,313	0.00%
2021/01/05	18	53.56	16	54.46	54.70	2	23,142	0.01%
2021/01/04	21	54.70	19	55.30	54.70	2	23,109	0.01%
2020/12/31	30	54.22	36	54.29	54.10	-6	23,051	-0.03%
2020/12/30	24	52.27	8	52.10	51.80	16	22,367	0.07%
2020/12/29	9	51.46	20	52.24	52.80	-11	22,044	-0.05%
2020/12/28	17	52.12	30	51.73	51.60	-13	21,821	-0.06%
2020/12/25	47	51.87	24.7	52.00	51.00	22.3	21,429	0.10%
2020/12/24	35	48.83	24	49.08	50.60	11	20,612	0.05%
2020/12/23	46	46.37	10.3	47.04	46.90	35.7	19,511	0.18%
2020/12/22	4	45.60	6	45.67	43.60	-2	18,595	-0.01%
2020/12/21	1	43.90	1.5	44.43	44.60	-0.5	18,505	0.00%
2020/12/18	2	44.15	42	44.42	44.00	-40	18,713	-0.21%
2020/12/17	10	44.80	21	44.30	45.25	-11	18,690	-0.06%
2020/12/16	4	44.36	2	44.38	44.75	2	18,660	0.01%
2020/12/15	13	43.83	8	42.64	42.70	5	18,800	0.03%
2020/12/14	6	45.40	11	45.56	45.10	-5	19,025	-0.03%
2020/12/11	23	44.41	13	44.41	44.10	10	18,840	0.05%
2020/12/10	57	46.89	56	47.00	45.80	1	18,653	0.01%
2020/12/09	106	46.51	85	46.88	45.95	21	18,353	0.11%	大買/
2020/12/08	6	44.93	24	44.99	44.95	-18	17,978	-0.10%
2020/12/07	5	44.38	64	45.07	44.30	-59	17,988	-0.33%
2020/12/04	36	44.33	13	45.09	44.30	23	17,926	0.13%
2020/12/03	3	44.87	17	45.02	44.35	-14	17,860	-0.08%
2020/12/02	42	45.20	11	44.92	44.70	31	17,857	0.17%
2020/12/01	15	43.69	22	44.44	45.80	-7	17,637	-0.04%
2020/11/30	16	44.74	8	44.80	44.60	8	17,461	0.05%
2020/11/27	18	44.06	30	44.64	45.15	-12	17,327	-0.07%
2020/11/26	20	43.24	4	43.71	43.65	16	17,355	0.09%
2020/11/25	8.1	43.60	78	42.21	42.40	-69.9	17,154	-0.41%
2020/11/24	39	44.74	89	44.73	43.20	-50	17,057	-0.29%
2020/11/23	136	43.73	77	43.90	44.40	59	16,399	0.36%	大買/
2020/11/20	3	39.62	21	40.16	40.40	-18	16,776	-0.11%
2020/11/19	2	38.98	13	39.05	39.00	-11	16,927	-0.06%
2020/11/18	17	39.91	8	40.04	39.55	9	17,618	0.05%
2020/11/17	27	40.30	4	40.55	39.50	23	18,922	0.12%
2020/11/16	4	39.60	24	40.45	41.35	-20	21,270	-0.09%
2020/11/13	8	38.56	14	38.87	38.70	-6	21,508	-0.03%
2020/11/12	41	39.36	13	39.70	38.15	28	21,713	0.13%
2020/11/11	18	40.18	34	40.18	40.35	-16	21,395	-0.07%
2020/11/10	7	39.07	6	38.88	38.05	1	20,909	0.00%
2020/11/09	13	38.68	5	38.79	39.00	8	20,791	0.04%
2020/11/06	0	0.00	1	38.00	37.65	-1	20,707	0.00%
2020/11/05	3	37.82	23	38.12	37.90	-20	20,769	-0.10%
2020/11/03	2	36.63	3	36.52	36.90	-1	21,491	0.00%
2020/11/02	0	0.00	2	35.75	35.30	-2	22,085	-0.01%
2020/10/30	22	36.76	0	0.00	36.05	22	22,205	0.10%
2020/10/29	0	0.00	1	36.80	37.20	-1	22,509	0.00%
2020/10/28	9	38.50	3	37.55	37.55	6	22,554	0.03%
2020/10/27	0	0.00	1	38.50	38.45	-1	22,538	0.00%
2020/10/26	5	38.14	11	38.51	38.10	-6	22,623	-0.03%
2020/10/23	0	0.00	7	38.12	38.15	-7	22,541	-0.03%
2020/10/22	3	37.33	25	37.65	37.80	-22	22,637	-0.10%
2020/10/21	3	37.38	2	37.70	37.40	1	22,620	0.00%
2020/10/20	10	36.90	3	36.75	36.75	7	22,601	0.03%
2020/10/19	2	36.90	3	37.27	37.15	-1	22,594	0.00%
2020/10/16	15	38.17	15	36.88	36.80	0	22,574	0.00%
2020/10/15	22	39.31	21	39.58	39.00	1	22,229	0.00%
2020/10/14	21	38.76	21	38.86	38.70	0	21,642	0.00%
2020/10/13	8	38.41	10	38.67	38.30	-2	21,478	-0.01%
2020/10/12	5	38.33	5	38.48	38.30	0	21,336	0.00%
2020/10/08	31	38.59	7	38.31	37.95	24	21,233	0.11%
2020/10/07	10	38.26	1	38.20	38.40	9	21,039	0.04%
2020/10/06	8	37.71	34	37.33	37.45	-26	20,941	-0.12%
2020/10/05	1	36.60	1	36.70	36.90	0	21,030	0.00%
2020/09/30	0	0.00	3	36.05	36.30	-3	21,064	-0.01%
2020/09/29	7	36.09	4	36.13	35.75	3	21,134	0.01%
2020/09/28	1	35.40	0	0.00	35.45	1	21,083	0.00%
2020/09/25	6	35.07	10	34.89	34.95	-4	21,098	-0.02%
2020/09/24	22	35.58	10	36.05	35.30	12	21,089	0.06%
2020/09/23	6	37.71	3	37.42	37.10	3	21,179	0.01%
2020/09/22	1	37.70	5	37.63	37.05	-4	20,890	-0.02%
2020/09/21	2	37.45	2	37.65	37.40	0	20,794	0.00%
2020/09/18	21	37.92	36	38.04	37.60	-15	20,814	-0.07%
2020/09/17	13	37.96	39	38.00	38.20	-26	20,556	-0.13%
2020/09/16	1	36.40	14	36.68	36.40	-13	20,061	-0.06%
2020/09/15	10	36.70	5	36.35	35.90	5	19,992	0.03%
2020/09/14	1	35.75	2	35.40	36.10	-1	20,063	0.00%
2020/09/11	34	35.38	22	35.05	34.65	12	20,003	0.06%
2020/09/10	46	36.73	8	36.79	36.20	38	19,836	0.19%
2020/09/09	0	0.00	5	35.74	36.40	-5	19,777	-0.03%
2020/09/08	8	36.18	6	36.00	35.90	2	19,786	0.01%
2020/09/07	4	36.49	1	35.90	35.70	3	19,811	0.02%
2020/09/04	2	36.63	1	36.70	36.75	1	19,837	0.01%
2020/09/03	2	37.85	5	38.00	37.40	-3	19,855	-0.02%
2020/09/02	42	37.87	76	37.90	38.00	-34	19,694	-0.17%
2020/09/01	100	38.13	8	38.09	38.55	92	19,779	0.47%
2020/08/31	4	36.96	0	0.00	36.70	4	19,408	0.02%
2020/08/28	28	37.50	19	37.99	37.40	9	19,647	0.05%
2020/08/27	11	37.57	15	37.84	37.35	-4	20,272	-0.02%
2020/08/26	75	39.99	49	40.47	38.40	26	19,892	0.13%
2020/08/25	8	38.58	20	38.55	38.40	-12	18,326	-0.07%
2020/08/24	7	38.41	18	37.87	39.00	-11	17,887	-0.06%
2020/08/21	33	38.66	51.6	38.82	37.95	-18.6	17,062	-0.11%
2020/08/20	154	38.33	69	36.58	38.75	85	15,582	0.55%	大買/
2020/08/19	17	35.96	87	35.91	36.85	-70	12,641	-0.55%
2020/08/18	57	33.08	56	32.83	33.50	1	11,930	0.01%
2020/08/17	0	0.00	50	31.73	32.00	-50	11,501	-0.43%
2020/08/14	0	0.00	11	30.09	30.45	-11	11,271	-0.10%
2020/08/13	66	30.03	100	30.17	30.05	-34	11,222	-0.30%
2020/08/12	57	29.86	29	29.79	29.90	28	11,049	0.25%
2020/08/11	2	29.83	1	30.05	29.80	1	10,944	0.01%
2020/08/10	13.2	31.42	2	31.70	30.40	11.2	10,915	0.10%
2020/08/07	69	32.15	33	32.22	32.40	36	10,682	0.34%
2020/08/06	253	32.41	163	32.22	32.65	90	10,058	0.89%	大買/大賣/
2020/08/05	0	0.00	23	29.76	29.70	-23	9,412	-0.24%
2020/08/04	26	29.62	18	30.18	28.80	8	9,278	0.09%
2020/08/03	6	30.11	38	30.00	29.70	-32	8,947	-0.36%
2020/07/31	14	29.33	3	29.45	29.35	11	8,858	0.12%
2020/07/30	1	29.15	6	29.09	29.55	-5	8,845	-0.06%
2020/07/29	0	0.00	3	28.25	28.40	-3	8,775	-0.03%
2020/07/28	7	27.79	11	28.83	27.40	-4	8,775	-0.05%
2020/07/27	0	0.00	1	27.95	28.55	-1	8,632	-0.01%
2020/07/24	11	28.33	2	28.45	27.95	9	8,703	0.10%
2020/07/23	0	0.00	1	28.85	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	2	28.30	28.45	-2	8,692	-0.02%
2020/07/21	0	0.00	19	27.60	27.85	-19	8,790	-0.22%
2020/07/17	17.3	27.39	2.8	27.98	27.05	14.5	9,148	0.16%
2020/07/15	2	28.45	4	29.63	28.65	-2	9,100	-0.02%
2020/07/14	90.2	30.24	62	29.68	29.35	28.2	9,016	0.31%
2020/07/13	0	0.00	12	29.51	30.15	-12	8,848	-0.14%
2020/07/10	17	29.23	11	29.05	28.95	6	8,720	0.07%
2020/07/09	1	29.40	0	0.00	29.70	1	8,548	0.01%
2020/07/08	0	0.00	1	29.70	29.45	-1	8,462	-0.01%
2020/07/07	1	28.90	7	29.30	29.15	-6	8,344	-0.07%
2020/07/06	3	29.05	0	0.00	29.20	3	8,298	0.04%
2020/07/03	23	29.34	1	30.00	29.10	22	8,235	0.27%
2020/07/02	3	29.88	15	29.72	29.80	-12	8,010	-0.15%
2020/07/01	0	0.00	2	28.60	28.50	-2	7,748	-0.03%
2020/06/30	0	0.00	6	28.48	28.30	-6	7,703	-0.08%
2020/06/29	12	27.99	0	0.00	27.85	12	7,753	0.15%
2020/06/24	1	28.30	4	29.05	29.20	-3	7,613	-0.04%
2020/06/23	4	28.15	0	0.00	28.15	4	7,535	0.05%
2020/06/22	1	28.45	7	28.86	28.60	-6	7,503	-0.08%
2020/06/19	5	29.20	1	29.50	28.30	4	7,478	0.05%
2020/06/18	2.1	28.65	1	28.85	28.80	1.1	7,303	0.02%
2020/06/17	0	0.00	6	28.64	28.60	-6	7,261	-0.08%
2020/06/16	3	28.45	3	28.55	28.35	0	7,218	0.00%
2020/06/15	7	28.91	2	29.18	28.05	5	7,204	0.07%
2020/06/12	1	28.30	2	28.88	29.65	-1	7,134	-0.01%
2020/06/11	7	29.44	3	28.90	29.20	4	7,085	0.06%
2020/06/10	2	28.93	17.9	29.26	30.00	-15.9	6,942	-0.23%
2020/06/09	38	28.30	11	28.31	28.30	27	6,772	0.40%
2020/06/08	13	29.63	12	30.44	29.10	1	6,677	0.01%
2020/06/05	22.1	29.09	17	29.36	29.10	5.1	6,346	0.08%
2020/06/04	21	29.14	29	29.32	29.30	-8	6,172	-0.13%
2020/06/03	10	28.99	37	28.25	28.95	-27	5,701	-0.47%
2020/06/02	10.1	25.56	57	26.00	27.00	-46.9	4,644	-1.01%
2020/06/01	0	0.00	10	24.65	24.60	-10	4,304	-0.23%
2020/05/28	0	0.00	2	24.50	24.50	-2	4,262	-0.05%
2020/05/27	0	0.00	15	24.73	24.80	-15	4,245	-0.35%
2020/05/26	0	0.00	5	24.20	24.15	-5	4,214	-0.12%
2020/05/25	5	23.80	1	23.85	24.05	4	4,203	0.10%
2020/05/21	0	0.00	1	24.45	24.60	-1	4,164	-0.02%
2020/05/20	3	24.12	4	23.95	24.05	-1	4,110	-0.02%
2020/05/19	1	23.80	0	0.00	23.80	1	4,052	0.02%
2020/05/18	0	0.00	3	22.80	23.00	-3	3,999	-0.08%
2020/05/15	7	23.09	10	22.85	23.25	-3	3,969	-0.08%
2020/05/14	0	0.00	1	24.60	24.20	-1	3,846	-0.03%
2020/05/13	3	24.80	0	0.00	25.00	3	3,803	0.08%
2020/05/12	0	0.00	6	25.21	25.10	-6	3,793	-0.16%
2020/05/11	3	25.75	0	0.00	25.55	3	3,765	0.08%
2020/05/08	1	25.30	2	25.30	24.90	-1	3,709	-0.03%
2020/05/07	0	0.00	1	24.95	24.95	-1	3,674	-0.03%
2020/05/06	15	25.18	8	25.41	25.05	7	3,624	0.19%
2020/05/05	0	0.00	14	24.73	25.40	-14	3,573	-0.39%
2020/05/04	3	24.22	10	24.05	24.40	-7	3,499	-0.20%
2020/04/30	5	24.60	3	24.70	24.55	2	3,499	0.06%
2020/04/29	26	24.33	30	24.68	24.40	-4	3,496	-0.11%
2020/04/28	7	23.94	7	23.97	24.15	0	3,405	0.00%
2020/04/27	24	23.76	29	23.69	23.85	-5	3,390	-0.15%
2020/04/24	19	24.00	3	23.95	23.70	16	3,331	0.48%
2020/04/23	41	24.22	37	24.64	24.05	4	3,179	0.13%
2020/04/22	12	22.68	13	22.36	23.20	-1	2,893	-0.03%
2020/04/17	0	0.00	10	21.45	21.50	-10	2,740	-0.36%
2020/04/16	0	0.00	1	21.55	21.50	-1	2,717	-0.04%
2020/04/15	10	21.18	22	21.21	21.30	-12	2,700	-0.44%
2020/04/14	0	0.00	10	20.63	20.95	-10	2,702	-0.37%
2020/04/13	10	20.65	0	0.00	20.25	10	2,701	0.37%
2020/04/09	10	20.00	0	0.00	20.00	10	2,796	0.36%
2020/04/08	0	0.00	10	20.10	20.10	-10	2,779	-0.36%
2020/04/06	11	18.99	1	19.00	19.05	10	2,747	0.36%
2020/04/01	2.1	18.90	2	19.05	19.10	0.1	2,806	0.00%
2020/03/31	0	0.00	22	19.39	19.15	-22	2,982	-0.74%
2020/03/27	15	18.27	0	0.00	17.95	15	2,943	0.51%
2020/03/26	6.1	18.08	1	17.95	18.20	5.1	2,953	0.17%
2020/03/25	9	18.18	110	18.02	18.25	-101	3,134	-3.22%	大賣/鉅額交易
2020/03/24	100	16.60	0	0.00	16.60	100	3,084	3.24%
2020/03/23	0	0.00	1	15.10	15.10	-1	3,066	-0.03%
2020/03/20	11	14.47	0	0.00	15.05	11	3,060	0.36%
2020/03/19	1	13.85	0	0.00	13.70	1	3,048	0.03%
2020/03/17	7	16.15	10	16.35	16.15	-3	2,896	-0.10%
2020/03/13	11	19.50	0	0.00	19.85	11	2,724	0.40%
2020/03/12	22	22.39	1	22.00	21.65	21	2,651	0.79%
2020/03/10	5	24.00	2	24.75	24.75	3	2,605	0.12%
2020/03/05	0	25.55	5	25.95	25.70	-5	2,633	-0.19%
2020/03/04	0	25.50	4	25.30	25.65	-4	2,653	-0.15%
2020/02/27	4	24.53	0	0.00	24.30	4	2,625	0.15%
2020/02/26	0	0.00	11.5	25.79	25.60	-11.5	2,597	-0.44%
2020/02/24	13	24.97	3	25.00	24.90	10	2,563	0.39%
2020/02/20	3	25.45	0	0.00	25.10	3	2,554	0.12%
2020/02/12	0	0.00	1	24.75	24.80	-1	2,564	-0.04%
2020/02/11	4	24.50	4	24.53	24.50	0	2,553	0.00%
2020/02/07	10	23.70	5	23.80	23.80	5	2,546	0.20%
2020/02/06	2	24.00	3	23.85	24.25	-1	2,544	-0.04%
2020/02/05	3	23.35	4	23.03	23.25	-1	2,533	-0.04%
2020/02/04	6	22.78	5	23.10	23.15	1	2,556	0.04%
2020/02/03	6	22.09	0	0.00	22.20	6	2,673	0.22%
2020/01/31	15	24.27	1	24.00	24.00	14	2,653	0.53%
2020/01/30	0	0.00	22	24.65	24.65	-22	2,631	-0.84%
2020/01/20	5	27.35	0	0.00	27.35	5	2,587	0.19%
2020/01/16	1	27.75	0	0.00	27.80	1	2,616	0.04%
2020/01/15	0	0.00	22	27.80	27.85	-22	2,687	-0.82%
2020/01/13	0	0.00	117	26.68	26.95	-117	2,650	-4.41%	大賣/鉅額交易
2020/01/10	0	0.00	3	26.50	26.50	-3	2,656	-0.11%
2020/01/09	5	26.75	0	0.00	26.85	5	2,658	0.19%
2020/01/08	25	26.66	0	0.00	26.55	25	2,780	0.90%
2020/01/07	0	0.00	28	27.92	27.50	-28	2,827	-0.99%
2020/01/03	6	27.88	30	28.51	28.25	-24	2,842	-0.84%
2020/01/02	0	0.00	5	28.05	27.80	-5	2,762	-0.18%
2019/12/31	0.1	27.55	0	0.00	27.70	0.1	2,787	0.00%
2019/12/27	2	28.35	56	28.32	28.35	-54	2,757	-1.96%
2019/12/26	22	28.02	2	28.43	28.30	20	2,692	0.74%
2019/12/25	8	27.85	27	27.42	27.80	-19	2,500	-0.76%
2019/12/24	8	26.74	0	0.00	26.55	8	2,413	0.33%
2019/12/23	31	26.97	0	0.00	26.90	31	2,423	1.28%
2019/12/20	36.5	27.63	25	27.99	27.50	11.5	2,391	0.48%
2019/12/17	0	0.00	1	26.75	26.65	-1	2,248	-0.04%
2019/12/16	0	0.00	28	26.38	26.50	-28	2,290	-1.22%
2019/12/11	10	25.80	0	0.00	25.85	10	2,724	0.37%
2019/12/06	0	0.00	0.3	26.00	26.05	-0.3	3,059	-0.01%
2019/12/03	1	25.15	0	0.00	25.35	1	3,454	0.03%
2019/12/02	5	25.50	1	25.35	25.35	4	3,517	0.11%
2019/11/29	29	26.32	0	0.00	26.15	29	3,555	0.82%
2019/11/27	0	0.00	4	27.04	26.95	-4	3,689	-0.11%
2019/11/26	0	0.00	10	27.10	27.10	-10	3,792	-0.26%
2019/11/21	7	26.72	0	0.00	26.70	7	4,018	0.17%
2019/11/19	3	26.90	5	26.88	26.80	-2	4,160	-0.05%
2019/11/18	0	0.00	4	27.06	27.15	-4	4,240	-0.09%
2019/11/15	1	26.60	0	0.00	26.60	1	4,372	0.02%
2019/11/13	0	0.00	10	26.65	26.60	-10	4,489	-0.22%
2019/11/12	0	0.00	0.7	26.90	26.90	-0.7	4,493	-0.02%
2019/11/07	5	27.40	0	0.00	27.45	5	4,558	0.11%
2019/11/06	1	27.60	0	0.00	27.35	1	4,571	0.02%
2019/11/04	0	0.00	1	27.80	27.80	-1	4,603	-0.02%
2019/11/01	18	28.22	0	0.00	28.15	18	4,607	0.39%
2019/10/31	17	28.97	15	29.82	28.70	2	4,584	0.04%
2019/10/30	1	28.85	9	29.04	29.00	-8	4,501	-0.18%
2019/10/29	6	28.53	10	28.93	28.40	-4	4,579	-0.09%
2019/10/28	5	28.30	1.6	28.49	28.35	3.4	4,594	0.07%
2019/10/25	15	28.67	0	0.00	28.35	15	4,620	0.32%
2019/10/24	15.1	28.95	0	0.00	28.90	15.1	4,621	0.33%
2019/10/23	4	29.26	23	29.09	29.05	-19	4,657	-0.41%
2019/10/22	0	0.00	6	28.50	28.40	-6	4,591	-0.13%
2019/10/21	0	0.00	3	28.50	28.40	-3	4,629	-0.06%
2019/10/17	1	28.35	1	28.40	28.35	0	4,729	0.00%
2019/10/16	1	28.50	0	0.00	28.70	1	4,749	0.02%
2019/10/15	7.2	27.46	3	28.25	28.30	4.2	4,662	0.09%
2019/10/14	11	27.10	1	27.80	27.45	10	4,644	0.22%
2019/10/08	9	27.22	1	26.80	26.85	8	5,187	0.15%
2019/10/07	1	27.25	72	27.53	27.25	-71	5,396	-1.32%
2019/10/04	4	27.89	1	28.10	27.65	3	5,404	0.06%
2019/10/03	10	28.25	4	27.85	28.20	6	5,480	0.11%
2019/10/01	1	28.70	0	0.00	28.90	1	5,508	0.02%
2019/09/25	0.4	29.75	0	0.00	29.75	0.4	5,529	0.01%
2019/09/24	0	0.00	1	30.60	30.15	-1	5,526	-0.02%
2019/09/23	0.2	30.35	4.7	30.31	30.35	-4.5	5,547	-0.08%
2019/09/12	10	27.80	144	27.96	27.95	-134	5,555	-2.41%	大賣/鉅額交易
2019/09/11	50	28.00	0.4	27.65	27.65	49.6	5,550	0.89%
2019/09/10	1	28.30	10	28.55	28.35	-9	5,526	-0.16%
2019/09/09	29	28.45	117	28.54	28.20	-88	5,567	-1.58%	大賣/
2019/09/06	195	29.27	8	29.90	28.60	187	5,543	3.37%	大買/鉅額交易
2019/09/05	6	28.84	13	29.17	28.50	-7	5,199	-0.13%
2019/09/04	12	28.64	2	28.70	28.70	10	5,121	0.20%
2019/09/03	29	28.68	22	28.74	28.90	7	5,107	0.14%
2019/09/02	15	28.64	60	28.41	29.00	-45	4,945	-0.91%
2019/08/30	20	27.73	39	27.71	27.35	-19	4,867	-0.39%
2019/08/29	1	27.75	1	27.95	27.95	0	4,679	0.00%
2019/08/28	9	27.71	15	27.73	27.70	-6	4,637	-0.13%
2019/08/27	70	27.58	23	27.63	27.70	47	4,575	1.03%
2019/08/26	1	26.90	2	26.98	26.90	-1	4,495	-0.02%
2019/08/23	96	27.49	10	27.46	27.45	86	4,454	1.93%
2019/08/22	1	27.20	13	27.13	27.05	-12	4,329	-0.28%
2019/08/21	3	26.83	11	26.80	26.75	-8	4,229	-0.19%
2019/08/20	10	26.55	12	26.52	26.50	-2	4,192	-0.05%
2019/08/19	1	26.25	2	26.35	26.25	-1	4,110	-0.02%
2019/08/16	10	26.20	10.4	26.09	25.80	-0.4	4,037	-0.01%
2019/08/15	1	26.20	1	25.80	26.15	0	3,992	0.00%
2019/08/14	19	25.85	22	25.93	25.70	-3	3,939	-0.08%
2019/08/13	3	25.75	35	25.87	25.75	-32	3,863	-0.83%
2019/08/12	0	0.00	26	26.05	25.95	-26	3,757	-0.69%
2019/08/08	1	24.00	2	24.00	24.00	-1	3,658	-0.03%
2019/08/07	2	23.93	0	0.00	23.60	2	3,702	0.05%
2019/08/06	19	23.51	1	23.50	24.00	18	3,791	0.47%
2019/08/05	0	0.00	50	24.00	23.70	-50	3,887	-1.29%
2019/08/02	60	24.56	0	0.00	24.50	60	3,916	1.53%
2019/08/01	2	25.43	2	25.40	25.35	0	3,965	0.00%
2019/07/31	1	25.75	2	25.58	25.75	-1	3,999	-0.03%
2019/07/30	63	25.66	1	25.85	25.65	62	4,010	1.55%
2019/07/29	0	0.00	1	26.35	26.35	-1	4,035	-0.02%
2019/07/26	3	26.78	1	26.85	26.75	2	4,037	0.05%
2019/07/25	16	27.06	2	26.70	27.00	14	4,028	0.35%
2019/07/24	1	26.45	10	26.71	26.65	-9	3,979	-0.23%
2019/07/22	8	25.61	0	0.00	25.65	8	3,953	0.20%
2019/07/18	5	26.05	0.1	25.80	25.65	4.9	3,996	0.12%
2019/07/17	0	0.00	5	26.95	26.70	-5	4,010	-0.12%
2019/07/15	6	26.50	1	26.85	26.50	5	4,108	0.12%
2019/07/11	1	26.85	0	0.00	26.80	1	4,408	0.02%
2019/07/10	1	27.20	2	26.93	27.20	-1	4,515	-0.02%
2019/07/09	2	26.85	0	0.00	26.90	2	4,696	0.04%
2019/07/08	14	27.57	21	28.23	27.45	-7	5,160	-0.14%
2019/07/05	20	27.00	16	27.18	27.00	4	5,857	0.07%
2019/07/04	11	26.25	135	26.00	26.75	-124	5,700	-2.18%	大賣/鉅額交易
2019/07/03	12	25.39	1	25.35	25.20	11	5,573	0.20%
2019/07/02	2	25.95	7	26.42	25.90	-5	5,601	-0.09%
2019/07/01	0	0.00	9	25.93	26.00	-9	5,601	-0.16%
2019/06/28	2	25.45	3	25.58	25.30	-1	5,626	-0.02%
2019/06/27	3	25.37	1	25.45	25.35	2	5,719	0.03%
2019/06/25	1	25.35	4	25.95	25.10	-3	5,787	-0.05%
2019/06/24	0	0.00	2	25.63	25.60	-2	5,855	-0.03%
2019/06/21	3	25.53	4	26.14	25.55	-1	5,895	-0.02%
2019/06/20	2	26.13	3	26.25	26.05	-1	5,935	-0.02%
2019/06/17	2	25.95	13	26.11	25.90	-11	6,100	-0.18%
2019/06/14	1	25.25	9	25.40	25.25	-8	6,083	-0.13%
2019/06/12	2	25.10	8	25.53	25.00	-6	6,351	-0.09%
2019/06/11	9	25.01	8	25.33	25.30	1	6,380	0.02%
2019/06/10	2	24.75	3	24.97	25.25	-1	6,416	-0.02%
2019/06/06	11	24.85	11	24.99	24.50	0	6,437	0.00%
2019/06/03	10	24.75	10	24.25	24.25	0	6,495	0.00%
2019/05/30	0	0.00	2	24.50	24.60	-2	6,532	-0.03%
2019/05/29	3	24.15	1	24.20	24.25	2	6,571	0.03%
2019/05/28	0	0.00	4	24.55	24.70	-4	6,676	-0.06%
2019/05/27	9	24.48	14	24.46	24.55	-5	6,765	-0.07%
2019/05/24	0	0.00	73	24.29	24.10	-73	6,787	-1.08%
2019/05/23	3	23.95	0	0.00	24.00	3	6,905	0.04%
2019/05/21	30	23.60	0	0.00	24.45	30	7,021	0.43%
2019/05/20	52	23.82	0	0.00	23.90	52	7,087	0.73%
2019/05/17	0	0.00	11	24.09	23.90	-11	7,294	-0.15%
2019/05/16	15	24.67	0	0.00	24.40	15	7,583	0.20%
2019/05/15	15	24.97	0	0.00	25.05	15	7,709	0.19%
2019/05/14	2	23.75	14	24.30	24.55	-12	8,016	-0.15%
2019/05/13	21	23.74	0	0.00	23.30	21	8,253	0.25%
2019/05/10	19	25.07	2	25.45	25.05	17	8,743	0.19%
2019/05/09	13	25.88	8	25.33	25.50	5	8,772	0.06%
2019/05/08	8	26.34	0	0.00	26.35	8	8,782	0.09%
2019/05/07	0	0.00	5	26.80	26.65	-5	8,903	-0.06%
2019/05/06	9	26.76	1	26.80	26.30	8	8,994	0.09%
2019/05/03	0	0.00	6	27.68	27.60	-6	9,300	-0.06%
2019/05/02	1	27.30	6	27.21	27.35	-5	9,345	-0.05%
2019/04/30	8	26.88	1	26.85	27.20	7	9,520	0.07%
2019/04/29	5	26.60	1	26.70	26.60	4	9,689	0.04%
2019/04/26	7	27.33	1	27.35	27.30	6	9,797	0.06%
2019/04/24	1	28.35	0	0.00	28.35	1	10,373	0.01%
2019/04/23	6	28.50	2	28.50	28.75	4	10,579	0.04%
2019/04/22	2	29.10	0	0.00	28.80	2	10,535	0.02%
2019/04/19	11	28.55	1	28.90	28.90	10	10,523	0.10%
2019/04/18	67	29.06	8	29.45	28.65	59	10,517	0.56%
2019/04/17	51	29.90	1	29.95	29.85	50	10,458	0.48%
2019/04/16	2	29.80	19	29.85	30.15	-17	10,576	-0.16%
2019/04/15	9	29.60	2	29.78	29.25	7	10,637	0.07%
2019/04/12	57	30.43	22	30.56	29.05	35	10,596	0.33%
2019/04/11	30	30.38	113	29.61	30.70	-83	10,145	-0.82%	大賣/
2019/04/10	63	28.12	131	28.42	28.55	-68	9,180	-0.74%	大賣/
2019/04/09	0	0.00	44	28.10	27.85	-44	9,094	-0.48%
2019/04/08	30	27.55	8	27.99	27.50	22	9,061	0.24%
2019/04/03	5	27.72	7	27.76	27.60	-2	9,079	-0.02%
2019/04/02	1	27.40	3	27.42	27.25	-2	9,083	-0.02%
2019/04/01	6	27.48	6	27.24	27.30	0	9,101	0.00%
2019/03/28	2	27.03	11	26.98	26.65	-9	9,332	-0.10%
2019/03/27	4	26.56	1	26.80	26.90	3	9,489	0.03%
2019/03/26	5	26.30	1	26.30	26.05	4	9,577	0.04%
2019/03/25	2	25.95	0	0.00	26.10	2	9,814	0.02%
2019/03/22	6	27.08	5	27.64	27.15	1	9,900	0.01%
2019/03/21	28	27.44	36	26.98	27.55	-8	10,038	-0.08%
2019/03/20	1	26.55	0	0.00	26.55	1	10,738	0.01%
2019/03/19	47	26.55	0	0.00	26.70	47	10,914	0.43%
2019/03/18	37	26.11	20	26.15	26.25	17	10,916	0.16%
2019/03/15	47	27.51	4	27.35	27.15	43	10,826	0.40%
2019/03/14	7	27.74	0	0.00	27.70	7	10,870	0.06%
2019/03/13	0	0.00	11	28.31	28.00	-11	11,142	-0.10%
2019/03/12	6	27.71	5	28.05	27.70	1	11,336	0.01%
2019/03/11	5	27.30	0	0.00	27.50	5	11,605	0.04%
2019/03/08	15	27.75	0	0.00	27.70	15	12,319	0.12%
2019/03/07	0	0.00	3	28.65	28.50	-3	13,170	-0.02%
2019/03/06	5	28.70	0	0.00	28.70	5	13,509	0.04%
2019/03/05	6	28.76	0	0.00	28.75	6	13,769	0.04%
2019/03/04	4	28.93	4	28.94	29.30	0	13,904	0.00%
2019/02/27	4	28.74	2	28.55	28.75	2	13,919	0.01%
2019/02/26	32	30.16	26	30.34	29.45	6	13,911	0.04%
2019/02/25	10	30.20	1	30.40	30.25	9	13,990	0.06%
2019/02/22	29	30.29	73	30.66	30.10	-44	14,172	-0.31%
2019/02/21	20	29.94	20	30.15	30.20	0	14,153	0.00%
2019/02/20	10	30.25	5	30.52	30.15	5	14,199	0.04%
2019/02/19	67	30.26	13	30.60	30.15	54	14,224	0.38%
2019/02/18	37	30.23	64	30.62	29.95	-27	14,215	-0.19%
2019/02/15	88	31.87	68	32.00	31.00	20	14,082	0.14%
2019/02/14	13	31.45	25	31.77	31.25	-12	13,848	-0.09%
2019/02/13	103	31.66	640	31.69	31.35	-537	13,838	-3.88%	大買/大賣/鉅額交易
2019/02/12	76	30.89	67	31.10	31.30	9	13,648	0.07%
2019/02/11	94	30.62	521	30.21	31.15	-427	13,564	-3.15%	大賣/鉅額交易
2019/01/30	220	28.59	51	28.89	28.55	169	13,213	1.28%	大買/鉅額交易
2019/01/29	80	28.71	55	28.84	28.90	25	13,385	0.19%
2019/01/28	75	29.32	106	29.32	29.00	-31	13,834	-0.22%	大賣/
2019/01/25	72	28.86	174	28.90	28.75	-102	14,039	-0.73%	大賣/鉅額交易
2019/01/24	269	28.60	277	29.09	28.40	-8	14,141	-0.06%	大買/大賣/
2019/01/23	76	28.01	93	28.26	28.25	-17	13,989	-0.12%
2019/01/22	445	28.55	143	29.17	28.10	302	14,086	2.14%	大買/大賣/鉅額交易
2019/01/21	206	29.40	214	29.14	28.80	-8	13,979	-0.06%	大買/大賣/
2019/01/18	136	28.62	149	28.89	29.05	-13	13,906	-0.09%	大買/大賣/
2019/01/17	300	28.99	94	28.94	28.40	206	13,893	1.48%	大買/鉅額交易
2019/01/16	387	27.68	106	27.90	28.95	281	13,553	2.07%	大買/大賣/鉅額交易
2019/01/15	5	27.42	59	27.51	27.05	-54	13,306	-0.41%
2019/01/14	13	26.15	1	26.40	26.25	12	13,137	0.09%
2019/01/11	27	26.53	0	0.00	26.40	27	13,213	0.20%
2019/01/10	1	26.70	3	26.65	26.85	-2	13,196	-0.02%
2019/01/09	8	26.99	0	0.00	26.40	8	13,169	0.06%
2019/01/08	57	26.99	53	27.30	26.75	4	13,080	0.03%
2019/01/07	10	26.25	16	26.49	26.85	-6	12,900	-0.05%
2019/01/04	26	24.18	2	24.25	24.45	24	12,832	0.19%
2019/01/03	2	25.60	132	25.68	25.45	-130	12,756	-1.02%	大賣/鉅額交易
2019/01/02	28	26.12	3	25.83	25.70	25	12,860	0.19%
2018/12/27	0	0.00	6	25.69	25.45	-6	13,109	-0.05%
2018/12/26	7	25.11	6	26.13	24.95	1	13,064	0.01%
2018/12/25	7	25.24	0	0.00	25.60	7	13,032	0.05%
2018/12/24	30	26.33	26	26.61	26.50	4	12,977	0.03%
2018/12/22	7	26.26	0	0.00	26.25	7	13,007	0.05%
2018/12/21	75	26.13	163	26.09	26.95	-88	13,020	-0.68%	大賣/
2018/12/20	122	25.66	87	25.34	25.65	35	12,743	0.27%	大買/
2018/12/19	10	26.05	0	0.00	25.45	10	12,634	0.08%
2018/12/18	174	26.38	110	26.07	26.00	64	12,559	0.51%	大買/大賣/
2018/12/17	208	27.58	108	27.26	27.25	100	12,402	0.81%	大買/大賣/
2018/12/14	73	27.82	44	27.68	27.70	29	12,378	0.23%
2018/12/13	192	29.78	142	30.04	28.80	50	12,204	0.41%	大買/大賣/
2018/12/12	3	28.78	41	29.21	29.70	-38	11,430	-0.33%
2018/12/11	32	27.04	2	26.85	27.00	30	11,257	0.27%
2018/12/10	4	26.70	0	0.00	26.70	4	11,295	0.04%
2018/12/07	21	28.06	32	28.24	28.10	-11	11,245	-0.10%
2018/12/06	103	29.00	48	28.81	27.55	55	11,175	0.49%	大買/
2018/12/05	104	30.54	86	30.65	30.25	18	10,997	0.16%	大買/
2018/12/04	12	32.30	13	31.26	31.50	-1	10,949	-0.01%
2018/12/03	57	32.36	25	33.07	31.90	32	10,750	0.30%
2018/11/30	53	29.50	77	30.08	31.25	-24	10,080	-0.24%
2018/11/29	29	27.75	101	27.61	28.45	-72	9,212	-0.78%	大賣/
2018/11/28	70	25.40	124	25.52	25.90	-54	8,915	-0.61%	大賣/
2018/11/27	6	24.45	4	24.51	24.80	2	8,751	0.02%
2018/11/26	6	23.74	13	23.83	23.75	-7	8,657	-0.08%
2018/11/23	16	24.19	235	23.60	23.45	-219	8,811	-2.49%	大賣/鉅額交易
2018/11/22	22	25.49	636	25.84	24.25	-614	9,015	-6.81%	大賣/鉅額交易
2018/11/21	272	25.94	95	26.02	25.55	177	8,951	1.98%	大買/鉅額交易
2018/11/20	851	25.68	116	25.63	25.75	735	8,885	8.27%	大買/大賣/鉅額交易
2018/11/19	67	25.53	29	25.26	25.65	38	8,898	0.43%
2018/11/16	66	24.96	29	24.87	24.60	37	9,020	0.41%
2018/11/15	24	24.23	95	24.49	24.45	-71	9,163	-0.77%
2018/11/14	59	24.31	40	24.47	24.10	19	9,169	0.21%
2018/11/13	62	23.27	62	23.48	24.15	0	9,201	0.00%
2018/11/12	14	24.08	19	24.22	24.10	-5	9,232	-0.05%
2018/11/09	55	23.58	17	23.73	23.80	38	9,218	0.41%
2018/11/08	43	25.23	24	25.82	24.65	19	9,232	0.21%
2018/11/07	54	25.42	85	25.26	25.80	-31	9,204	-0.34%
2018/11/06	38	24.60	1	24.65	24.30	37	9,220	0.40%
2018/11/05	30	26.41	18	26.55	25.75	12	9,225	0.13%
2018/11/02	12	25.63	94	25.26	26.00	-82	8,734	-0.94%
2018/11/01	22	23.48	38	23.63	23.65	-16	8,434	-0.19%
2018/10/31	0	0.00	25	21.65	22.25	-25	8,304	-0.30%
2018/10/30	43	20.67	53	20.71	21.00	-10	8,139	-0.12%
2018/10/29	50	20.34	40	20.51	20.30	10	8,095	0.12%
2018/10/26	14	20.81	4	20.61	20.30	10	8,223	0.12%
2018/10/25	44	20.89	15	20.99	20.75	29	8,232	0.35%
2018/10/24	47	23.09	42	23.31	23.05	5	8,230	0.06%
2018/10/23	14	23.52	10	23.30	23.00	4	8,421	0.05%
2018/10/22	35	23.50	56	23.80	23.90	-21	8,524	-0.25%
2018/10/19	12	23.08	57	23.12	23.25	-45	8,669	-0.52%
2018/10/18	30	24.61	15	24.68	24.50	15	8,841	0.17%
2018/10/17	0	0.00	5	24.90	24.25	-5	8,960	-0.06%
2018/10/16	30.7	24.75	64	24.72	24.50	-33.4	9,063	-0.37%
2018/10/15	34	24.49	42	24.71	24.75	-8	9,181	-0.09%
2018/10/12	70	23.62	50	23.88	24.05	20	9,501	0.21%
2018/10/11	72	23.08	1	23.25	23.05	71	9,716	0.73%
2018/10/09	43	26.01	63	25.81	25.60	-20	9,883	-0.20%
2018/10/08	23	27.83	15	26.30	26.30	8	9,900	0.08%
2018/10/05	27	28.96	16	28.78	28.60	11	9,810	0.11%
2018/10/04	4	31.63	0	0.00	31.75	4	9,787	0.04%
2018/10/03	16	32.28	0	0.00	32.05	16	9,966	0.16%
2018/10/02	2	33.20	3	33.67	33.40	-1	10,174	-0.01%
2018/10/01	9	32.74	22	33.37	33.00	-13	10,261	-0.13%
2018/09/28	12	32.38	10	33.35	32.35	2	10,444	0.02%
2018/09/27	7	33.43	23	33.94	33.30	-16	10,643	-0.15%
2018/09/26	8	34.21	10	34.47	33.65	-2	10,919	-0.02%
2018/09/25	4	33.83	24	34.06	33.95	-20	11,420	-0.18%
2018/09/21	4	32.70	36	32.87	32.85	-32	11,721	-0.27%
2018/09/20	27	32.04	14	31.75	31.60	13	11,692	0.11%
2018/09/19	2	33.20	4	33.85	33.20	-2	11,730	-0.02%
2018/09/18	7	33.21	5	33.15	33.20	2	11,875	0.02%
2018/09/17	19	34.10	4	34.03	34.35	15	11,951	0.13%
2018/09/14	38	34.62	38	34.73	34.65	0	12,053	0.00%
2018/09/13	14	34.26	8	34.31	33.45	6	12,211	0.05%
2018/09/12	35	33.85	10	34.13	33.95	25	12,365	0.20%
2018/09/11	30	34.20	30	34.13	34.10	0	12,775	0.00%
2018/09/10	97	35.08	12	33.58	33.50	85	12,938	0.66%
2018/09/07	41	37.17	6	38.85	37.20	35	13,031	0.27%
2018/09/06	20	38.58	2	39.50	38.20	18	13,277	0.14%
2018/09/05	6	39.95	14	40.36	39.70	-8	13,695	-0.06%
2018/09/04	13	39.20	13	40.54	40.35	0	14,177	0.00%
2018/09/03	18	38.98	8	38.78	38.80	10	14,395	0.07%
2018/08/31	2	41.15	1	41.65	41.65	1	14,562	0.01%
2018/08/30	4	41.69	15	41.82	41.85	-11	14,713	-0.07%
2018/08/29	8	40.96	19	40.51	40.90	-11	14,755	-0.07%
2018/08/28	8	39.04	23	39.21	39.00	-15	14,992	-0.10%
2018/08/27	19	38.86	18	39.63	39.60	1	15,665	0.01%
2018/08/24	8	37.51	21	37.95	38.35	-13	16,260	-0.08%
2018/08/23	23	38.53	13	39.37	37.90	10	16,866	0.06%
2018/08/22	14	37.79	39	38.39	39.20	-25	17,355	-0.14%
2018/08/21	10	36.65	26	37.01	37.20	-16	17,414	-0.09%
2018/08/20	26	36.45	10	36.10	36.05	16	17,824	0.09%
2018/08/17	60	37.99	13	38.39	37.05	47	18,015	0.26%
2018/08/16	17	37.99	23	37.85	37.80	-6	18,146	-0.03%
2018/08/15	22	37.38	2	38.15	37.40	20	18,284	0.11%
2018/08/14	15	37.73	10	39.30	39.20	5	18,368	0.03%
2018/08/13	8	37.91	16	37.64	37.45	-8	18,516	-0.04%
2018/08/10	29	42.05	4	41.73	41.00	25	18,671	0.13%
2018/08/09	7	44.70	3	44.70	44.70	4	18,662	0.02%
2018/08/08	11	44.67	11	45.85	44.60	0	19,369	0.00%
2018/08/07	1	45.35	26	45.72	45.30	-25	19,748	-0.13%
2018/08/06	1	44.50	16	44.79	44.50	-15	19,966	-0.08%
2018/08/03	14	43.75	29	44.09	45.10	-15	20,087	-0.07%
2018/08/02	23	44.58	6	43.56	43.25	17	20,151	0.08%
2018/08/01	13	46.71	6	46.58	46.35	7	20,139	0.03%
2018/07/31	47	46.68	1	47.60	47.00	46	20,239	0.23%
2018/07/30	5	48.83	31	46.97	46.45	-26	20,574	-0.13%
2018/07/27	1	47.90	25	48.78	48.65	-24	20,620	-0.12%
2018/07/26	2	47.05	15	47.77	47.65	-13	20,598	-0.06%
2018/07/25	11	46.23	73	46.19	47.10	-62	20,590	-0.30%
2018/07/24	659	44.33	673	44.89	44.95	-14	20,477	-0.07%	大買/大賣/
2018/07/23	50	43.76	39	43.06	43.50	11	20,442	0.05%
2018/07/20	27	45.24	14	44.03	43.50	13	20,453	0.06%
2018/07/19	21	44.48	5	44.80	44.80	16	20,503	0.08%
2018/07/18	30	49.50	5	50.26	45.85	25	20,485	0.12%
2018/07/17	30	50.75	30	51.23	50.90	0	20,276	0.00%
2018/07/16	40	50.58	2	50.10	49.65	38	20,265	0.19%
2018/07/13	12	52.67	106	52.06	52.00	-94	20,283	-0.46%	大賣/
2018/07/12	6	51.73	3	51.70	52.60	3	20,531	0.01%
2018/07/11	19	52.04	0	0.00	51.80	19	20,832	0.09%
2018/07/10	3	53.23	3	53.67	52.40	0	20,859	0.00%
2018/07/09	3	54.23	1	54.50	54.00	2	20,861	0.01%
2018/07/06	10	55.42	4	54.90	55.50	6	20,896	0.03%
2018/07/05	27	59.28	117	58.50	57.90	-90	20,969	-0.43%	大賣/
2018/07/04	159	60.21	37	59.69	59.30	122	20,875	0.58%	大買/鉅額交易
2018/07/03	175	62.35	38	62.02	61.50	137	20,903	0.66%	大買/鉅額交易
2018/07/02	84	60.04	81	60.24	59.30	3	20,719	0.01%
2018/06/29	2	56.85	6	57.33	57.00	-4	20,522	-0.02%
2018/06/28	6	57.15	2	55.80	55.80	4	20,679	0.02%
2018/06/27	4	58.65	6	59.13	57.60	-2	21,421	-0.01%
2018/06/26	4	57.13	5	57.14	57.60	-1	21,661	0.00%
2018/06/25	4	57.58	4	58.15	56.70	0	22,331	0.00%
2018/06/22	32	59.20	30	59.05	58.40	2	22,758	0.01%
2018/06/21	7	58.90	16	58.83	57.80	-9	22,747	-0.04%
2018/06/20	21	59.60	59	59.34	57.60	-38	22,667	-0.17%
2018/06/19	29	57.81	4	58.63	57.00	25	22,460	0.11%
2018/06/15	17.1	60.35	15	61.33	59.50	2.1	22,427	0.01%
2018/06/14	28	59.96	11	60.69	59.60	17	22,244	0.08%
2018/06/13	28	60.53	28	59.00	58.70	0	21,992	0.00%
2018/06/12	11	61.93	15	64.02	65.10	-4	21,603	-0.02%
2018/06/11	37	60.36	122	60.60	60.00	-85	21,153	-0.40%	大賣/
2018/06/08	3	60.57	18	60.41	59.60	-15	21,069	-0.07%
2018/06/07	5	60.52	10	60.34	59.80	-5	20,875	-0.02%
2018/06/06	4	62.18	2	62.10	60.60	2	20,827	0.01%
2018/06/05	20	62.86	35	62.35	60.60	-15	21,042	-0.07%
2018/06/04	126	67.91	18.4	68.56	64.40	107.6	20,988	0.51%	大買/鉅額交易
2018/06/01	41	65.56	47.1	64.53	66.60	-6.1	20,470	-0.03%
2018/05/31	35	63.17	125.9	63.46	60.60	-90.9	19,774	-0.46%	大賣/
2018/05/30	153	60.79	122	60.71	61.20	31	19,175	0.16%	大買/大賣/
2018/05/29	1	56.50	4	57.60	57.20	-3	18,789	-0.02%
2018/05/28	34	55.69	21	55.94	56.70	13	18,734	0.07%
2018/05/25	34	52.27	28	52.76	53.80	6	18,330	0.03%
2018/05/24	3	51.53	7	51.74	51.80	-4	18,130	-0.02%
2018/05/23	18	50.17	17	50.36	50.10	1	18,104	0.01%
2018/05/22	5	51.60	8	51.88	50.70	-3	17,897	-0.02%
2018/05/21	8	51.43	4	51.03	50.60	4	17,741	0.02%
2018/05/18	17	54.99	13	53.70	52.10	4	17,470	0.02%
2018/05/17	25	58.95	22	58.68	57.30	3	17,203	0.02%
2018/05/16	26	59.51	16	59.79	58.20	10	17,002	0.06%
2018/05/15	44	57.13	117	57.67	59.10	-73	16,351	-0.45%	大賣/
2018/05/14	7	53.44	36	53.39	53.80	-29	16,107	-0.18%
2018/05/11	70	51.91	2	51.05	50.60	68	15,878	0.43%
2018/05/10	38	52.59	21	52.64	52.60	17	15,750	0.11%
2018/05/09	25	51.64	20	51.93	51.10	5	15,652	0.03%
2018/05/08	20	53.08	9	52.91	51.60	11	15,544	0.07%
2018/05/07	39	52.17	39	52.48	54.00	0	15,424	0.00%
2018/05/04	22	49.27	24	49.53	51.00	-2	15,013	-0.01%
2018/05/03	0	0.00	1	48.55	48.50	-1	14,859	-0.01%
2018/05/02	3	48.95	1	49.40	48.10	2	15,094	0.01%
2018/04/30	2	50.23	9	49.19	50.50	-7	15,025	-0.05%
2018/04/27	1	48.00	5	48.85	48.65	-4	15,052	-0.03%
2018/04/26	8	47.69	14	47.53	47.80	-6	15,154	-0.04%
2018/04/25	32	48.14	23	47.90	46.90	9	15,449	0.06%
2018/04/24	16	46.48	13	47.45	47.75	3	15,601	0.02%
2018/04/23	4	50.00	0	0.00	47.65	4	15,674	0.03%
2018/04/20	3	50.15	3	50.40	50.00	0	16,131	0.00%
2018/04/19	3	48.93	2	49.53	49.90	1	16,878	0.01%
2018/04/18	7	48.68	6	48.22	49.05	1	16,811	0.01%
2018/04/17	12	50.10	8	47.93	47.55	4	16,604	0.02%
2018/04/16	9	54.76	10	53.94	52.70	-1	16,259	-0.01%
2018/04/13	5	53.00	12	54.31	54.60	-7	16,165	-0.04%
2018/04/12	9	56.00	3	55.90	55.90	6	16,055	0.04%
2018/04/11	18	55.07	27	56.05	57.30	-9	16,235	-0.06%
2018/04/10	9	55.26	13	53.63	52.40	-4	16,328	-0.02%
2018/04/09	9	56.49	12	57.67	54.00	-3	16,599	-0.02%
2018/04/03	5	54.12	13	51.78	55.50	-8	16,941	-0.05%
2018/04/02	5	50.06	2	50.50	50.60	3	16,618	0.02%
2018/03/31	2	50.48	17	50.66	49.80	-15	16,814	-0.09%
2018/03/30	133	51.12	124	51.28	49.50	9	16,775	0.05%	大買/大賣/
2018/03/29	4	46.49	23	46.85	48.35	-19	15,886	-0.12%
2018/03/28	16	47.37	2	47.28	46.50	14	15,454	0.09%
2018/03/27	0	0.00	331	46.07	46.40	-331	14,681	-2.25%	大賣/鉅額交易
2018/03/26	54	39.95	46	40.52	42.20	8	14,229	0.06%
2018/03/23	66	39.66	2	39.85	39.50	64	14,181	0.45%
2018/03/22	231	41.57	4.3	41.91	41.00	226.7	14,100	1.61%	大買/鉅額交易
2018/03/21	1	40.45	3	41.25	42.00	-2	13,843	-0.01%
2018/03/20	51	40.44	0	0.00	39.75	51	13,608	0.37%
2018/03/16	0	0.00	1	40.30	39.60	-1	13,452	-0.01%
2018/03/15	1	39.75	0	0.00	39.70	1	13,402	0.01%
2018/03/14	4	41.01	13	40.47	40.30	-9	13,392	-0.07%
2018/03/12	0	0.00	1	40.60	40.20	-1	13,267	-0.01%
2018/03/09	14	40.27	13	39.80	39.40	1	13,276	0.01%
2018/03/08	107	40.10	113	40.28	40.65	-6	13,007	-0.05%	大買/大賣/
2018/03/07	9	38.28	5	38.14	37.80	4	12,640	0.03%
2018/03/06	1	37.75	1	37.75	37.75	0	12,779	0.00%
2018/03/05	2	38.60	2	37.50	37.50	0	13,422	0.00%
2018/03/02	4	39.41	11	39.41	39.10	-7	13,869	-0.05%
2018/03/01	5	38.36	11	38.58	39.40	-6	13,587	-0.04%
2018/02/27	6	38.13	5	37.00	37.00	1	13,458	0.01%
2018/02/23	1	37.50	7	37.71	37.65	-6	13,544	-0.04%
2018/02/21	31	35.12	31	35.57	35.50	0	13,554	0.00%
2018/02/12	1	33.90	171	33.28	33.90	-170	13,482	-1.26%	大賣/鉅額交易
2018/02/09	21	30.63	0	0.00	31.85	21	13,447	0.16%
2018/02/08	1	33.55	0	0.00	33.20	1	13,354	0.01%
2018/02/07	10	34.00	27	33.96	34.60	-17	13,440	-0.13%
2018/02/06	32	32.37	0	0.00	32.35	32	13,389	0.24%
2018/02/01	0	0.00	8	37.09	36.60	-8	13,289	-0.06%
2018/01/31	10	37.22	0	0.00	36.45	10	13,308	0.08%
2018/01/30	0	0.00	8	37.40	36.90	-8	13,336	-0.06%
2018/01/29	8	38.87	6	38.73	38.25	2	13,305	0.02%
2018/01/26	0	0.00	1	38.95	38.95	-1	13,367	-0.01%
2018/01/25	7	40.01	16	40.94	37.90	-9	13,386	-0.07%
2018/01/24	1	38.70	10.1	39.19	38.70	-9.1	13,297	-0.07%
2018/01/23	5	38.95	6	39.21	38.30	-1	13,411	-0.01%
2018/01/22	10	39.50	10	39.68	39.40	0	13,872	0.00%
2018/01/19	15	39.42	45	40.05	39.90	-30	14,166	-0.21%
2018/01/18	100	39.65	0	0.00	38.90	100	13,806	0.72%
2018/01/17	130	39.01	67	39.24	39.70	63	13,511	0.47%	大買/
2018/01/16	1	38.10	10	38.15	38.55	-9	13,081	-0.07%
2018/01/15	249	34.48	9.3	36.56	38.10	239.7	12,653	1.89%	大買/鉅額交易
2018/01/12	24	34.70	80	34.44	34.65	-56	11,733	-0.48%
2018/01/11	21	34.51	99	34.02	34.10	-78	11,646	-0.67%
2018/01/10	95	34.06	27	34.18	33.40	68	11,639	0.58%
2018/01/09	31	33.50	212	34.61	33.95	-181	11,694	-1.55%	大賣/鉅額交易
2018/01/08	15	35.87	18	35.09	34.35	-3	11,867	-0.03%
2018/01/05	3	35.95	8	36.28	36.15	-5	11,897	-0.04%
2018/01/04	12	35.01	33	34.66	35.30	-21	11,835	-0.18%
2018/01/03	6	33.24	18	33.76	33.55	-12	11,730	-0.10%
2018/01/02	3	31.87	19	32.79	32.40	-16	11,342	-0.14%