強茂 (2481)-群益金鼎-東大券商分點個股進出

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
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	0	0.00	1	53.10	52.80	-1	1,406	-0.07%
2024/04/19	0	0.00	1	55.90	53.80	-1	1,403	-0.07%
2024/04/18	1	56.50	0	0.00	56.80	1	1,389	0.07%
2024/04/15	0.1	58.90	0	0.00	58.30	0.1	1,390	0.01%
2024/04/09	1	59.00	0	0.00	59.20	1	1,436	0.07%
2024/04/08	0	0.00	1	59.28	59.10	-1	1,462	-0.07%
2024/03/28	0.3	57.80	0	0.00	57.40	0.3	1,568	0.02%
2024/03/25	1	57.82	0	0.00	57.80	1	1,625	0.06%
2024/03/22	5	57.60	0	0.00	57.70	5	1,668	0.30%
2024/03/15	0	0.00	3	57.20	57.10	-3	2,284	-0.13%
2024/03/14	0	0.00	1	57.60	57.60	-1	2,344	-0.04%
2024/03/13	1	58.40	1	58.20	58.40	0	2,361	0.00%
2024/03/11	0	0.00	3	58.80	59.00	-3	2,378	-0.13%
2024/03/08	4	61.08	0	0.00	59.20	4	2,410	0.17%
2024/03/01	0.2	62.40	0	0.00	62.00	0.2	2,874	0.01%
2024/02/29	0	0.00	2	62.30	62.40	-2	2,876	-0.07%
2024/02/27	0	0.00	12	62.05	62.00	-12	2,876	-0.42%
2024/02/19	5	64.10	0	0.00	63.80	5	2,891	0.17%
2024/02/01	0	0.00	2	61.60	61.70	-2	2,905	-0.07%
2024/01/31	1	62.40	0	0.00	61.90	1	2,903	0.03%
2024/01/22	0	0.00	15	63.50	63.90	-15	2,893	-0.52%
2024/01/18	0	0.00	0.1	62.80	62.70	-0.1	2,899	0.00%
2024/01/17	0	0.00	0	63.48	63.10	0	2,895	0.00%
2024/01/12	1	63.10	0	0.00	63.10	1	2,793	0.04%
2024/01/10	0	0.00	0	63.80	62.90	0	2,804	0.00%
2024/01/05	0	0.00	2	65.10	64.70	-2	2,770	-0.07%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	3	64.60	3	65.23	65.70	0	2,741	0.00%
2023/12/29	1	67.60	1	68.10	67.30	0	2,646	0.00%
2023/12/28	0	68.50	0	0.00	67.80	0	2,629	0.00%
2023/12/27	2	68.60	1	68.50	68.50	1	2,589	0.04%
2023/12/26	1	69.10	0	0.00	69.00	1	2,568	0.04%
2023/12/21	0	68.70	0	0.00	68.60	0	2,460	0.00%
2023/12/19	5	68.20	1	68.40	68.50	4	2,392	0.17%
2023/12/18	4	69.90	4	70.50	69.30	0	2,342	0.00%
2023/12/15	6	72.52	5	72.38	69.30	1	2,231	0.04%
2023/12/14	3	69.50	1	70.20	70.30	2	1,847	0.11%
2023/12/11	0	0.00	0	69.70	69.00	0	1,776	0.00%
2023/12/08	1	68.50	0	0.00	68.60	1	1,714	0.06%
2023/12/06	0	67.80	3	68.10	67.90	-3	1,696	-0.18%
2023/12/04	0	0.00	7	69.00	68.50	-7	1,630	-0.43%
2023/12/01	3	71.67	2	70.20	70.20	1	1,573	0.06%
2023/11/30	5	70.88	8	70.63	70.70	-3	1,431	-0.21%
2023/11/29	3	65.70	2	65.60	65.90	1	1,156	0.09%
2023/11/28	1	63.90	0	0.00	63.80	1	1,104	0.09%
2023/11/22	1	64.00	0	0.00	63.80	1	1,142	0.09%
2023/11/20	1	62.90	0	0.00	62.90	1	1,139	0.09%
2023/11/16	0	0.00	0.1	61.50	61.60	-0.1	1,148	-0.01%
2023/11/15	0	0.00	0	61.50	61.60	0	1,156	0.00%
2023/11/10	0	60.10	0	0.00	59.90	0	1,207	0.00%
2023/11/01	0	0.00	1	60.20	60.00	-1	1,499	-0.07%
2023/10/26	1	62.80	1	62.30	62.20	0	1,693	0.00%
2023/10/25	3	62.97	3	63.10	62.90	0	1,748	0.00%
2023/10/17	0.1	64.00	0	0.00	63.70	0.1	2,201	0.00%
2023/10/16	1	64.10	0	0.00	63.30	1	2,403	0.04%
2023/10/12	1	64.10	0	0.00	64.70	1	3,391	0.03%
2023/10/05	1	64.70	1	64.80	64.80	0	4,607	0.00%
2023/10/02	0	0.00	3	64.60	64.60	-3	5,621	-0.05%
2023/09/28	1	63.60	0	0.00	64.00	1	5,639	0.02%
2023/09/21	0	0.00	1	64.10	64.00	-1	5,704	-0.02%
2023/09/18	2	67.40	1	67.30	67.10	1	5,793	0.02%
2023/09/15	0	0.00	2	66.40	66.40	-2	5,809	-0.03%
2023/09/11	2	65.70	0	0.00	64.80	2	5,816	0.03%
2023/09/07	2	65.80	0	0.00	64.70	2	5,837	0.03%
2023/09/06	8.1	65.60	10	65.25	65.30	-1.9	5,877	-0.03%
2023/09/05	6	66.28	0	0.00	65.80	6	5,961	0.10%
2023/09/04	5	65.00	0	0.00	64.90	5	5,958	0.08%
2023/08/24	0	0.00	1	63.60	62.60	-1	6,106	-0.02%
2023/08/23	1	62.50	10	62.00	62.30	-9	6,159	-0.15%
2023/08/22	3	62.20	0	0.00	62.10	3	6,172	0.05%
2023/08/21	0	0.00	1	63.20	62.70	-1	6,188	-0.02%
2023/08/17	0	0.00	2	61.50	64.40	-2	6,202	-0.03%
2023/08/14	3	63.07	6	62.63	62.60	-3	6,204	-0.05%
2023/08/10	1	67.00	105	68.74	66.80	-104	6,139	-1.69%	大賣/鉅額交易
2023/08/09	95	70.09	0	0.00	70.30	95	6,052	1.57%
2023/08/07	5	71.04	0.1	72.30	72.90	4.9	5,999	0.08%
2023/08/04	0	0.00	5	71.10	71.30	-5	6,010	-0.08%
2023/08/02	5	74.04	5	71.90	71.70	0	6,010	0.00%
2023/08/01	1	73.50	2	73.20	73.50	-1	5,947	-0.02%
2023/07/31	0	0.00	5	74.70	72.70	-5	5,894	-0.08%
2023/07/28	10	74.58	0	0.00	74.80	10	5,830	0.17%
2023/07/27	7	77.01	13	77.04	77.80	-6	5,781	-0.10%
2023/07/26	0	0.00	1.2	76.02	75.40	-1.2	5,704	-0.02%
2023/07/25	1	76.70	7.3	76.33	76.50	-6.3	5,677	-0.11%
2023/07/24	1	76.60	8	76.19	76.30	-7	5,619	-0.12%
2023/07/21	7	77.99	5	77.68	77.70	2	5,525	0.04%
2023/07/20	6	79.18	2	78.20	78.60	4	5,494	0.07%
2023/07/19	2	79.55	14	78.46	77.60	-12	5,426	-0.22%
2023/07/18	27	81.98	26	82.27	79.90	1	5,296	0.02%
2023/07/17	1	80.90	14	79.09	80.10	-13	4,748	-0.27%
2023/07/14	11	77.73	8	76.64	78.00	3	4,388	0.07%
2023/07/13	15	76.00	20	75.50	75.20	-5	4,225	-0.12%
2023/07/12	45	79.01	36	79.21	76.30	9	4,058	0.22%
2023/07/11	44	76.07	49.1	77.12	79.00	-5.1	3,399	-0.15%
2023/07/10	21.1	71.70	24	71.78	71.90	-2.9	2,663	-0.11%
2023/07/07	1	68.50	0	0.00	68.00	1	2,516	0.04%
2023/07/06	2	69.95	0	0.00	69.60	2	2,535	0.08%
2023/07/05	1	70.00	0	0.00	70.10	1	2,547	0.04%
2023/07/04	1	69.60	0	0.00	69.50	1	2,554	0.04%
2023/06/29	0	0.00	1	68.90	69.00	-1	2,671	-0.04%
2023/06/28	1	69.70	2	68.85	68.70	-1	2,814	-0.04%
2023/06/27	4	70.30	2	71.15	68.90	2	3,105	0.06%
2023/06/21	2	69.05	0	0.00	69.30	2	3,102	0.06%
2023/06/19	0	0.00	2	67.90	67.80	-2	3,365	-0.06%
2023/06/16	1	69.00	1	69.10	68.90	0	3,404	0.00%
2023/06/15	1	69.90	0	0.00	69.80	1	3,655	0.03%
2023/06/14	17	70.65	17	70.00	70.00	0	3,677	0.00%
2023/06/09	0	0.00	1	70.70	70.90	-1	3,746	-0.03%
2023/06/08	1	69.00	0	0.00	69.10	1	3,751	0.03%
2023/06/06	12	70.24	12	69.40	69.40	0	3,969	0.00%
2023/06/05	16	71.16	16	71.00	71.00	0	4,284	0.00%
2023/06/02	31	70.59	30	71.11	71.00	1	4,565	0.02%
2023/06/01	8	70.06	8	70.40	70.40	0	4,811	0.00%
2023/05/31	12	69.91	12	70.00	70.00	0	4,813	0.00%
2023/05/30	0	0.00	1	69.80	69.50	-1	4,805	-0.02%
2023/05/25	1	68.20	0	0.00	68.30	1	4,755	0.02%
2023/05/24	0	0.00	10	67.93	68.20	-10	4,776	-0.21%
2023/05/05	0	0.00	1	66.60	66.60	-1	5,278	-0.02%
2023/05/02	1	67.00	0	0.00	67.00	1	5,540	0.02%
2023/04/28	0	0.00	3	65.40	65.40	-3	5,623	-0.05%
2023/04/25	1.1	64.38	0	0.00	64.30	1.1	5,597	0.02%
2023/04/21	3.1	68.38	0	0.00	66.80	3.1	5,571	0.05%
2023/04/19	1	70.70	1	70.50	70.60	0	5,551	0.00%
2023/04/18	4	72.15	6	72.40	71.60	-2	5,527	-0.04%
2023/04/17	3	72.10	3	70.30	72.20	0	5,455	0.00%
2023/04/14	2	69.80	2	70.30	69.90	0	5,370	0.00%
2023/04/13	0	0.00	6	70.43	70.10	-6	5,323	-0.11%
2023/04/12	1	72.00	3	72.50	71.80	-2	5,283	-0.04%
2023/04/11	4	71.70	0.2	72.00	72.00	3.8	5,249	0.07%
2023/04/10	0	0.00	6	71.70	71.70	-6	5,239	-0.11%
2023/04/07	3	71.70	0	0.00	71.50	3	5,213	0.06%
2023/04/06	6	71.88	4	71.85	71.70	2	5,181	0.04%
2023/03/31	4	71.28	0	0.00	71.30	4	5,147	0.08%
2023/03/30	0	0.00	20	70.90	70.80	-20	5,119	-0.39%
2023/03/29	9	72.17	1	71.40	71.00	8	5,091	0.16%
2023/03/28	1	72.90	10	71.08	70.50	-9	4,993	-0.18%
2023/03/27	9	70.47	0	0.00	69.90	9	4,707	0.19%
2023/03/24	0	0.00	4	70.05	70.00	-4	4,711	-0.08%
2023/03/23	2.1	70.06	1	70.40	70.30	1.1	4,743	0.02%
2023/03/22	2.1	71.41	8	72.04	72.00	-5.9	4,658	-0.13%
2023/03/21	11	70.95	14	71.05	71.30	-3	4,563	-0.07%
2023/03/20	8	72.16	3	72.03	71.00	5	4,701	0.11%
2023/03/17	34	68.91	0	0.00	68.90	34	4,435	0.77%
2023/03/16	3	68.27	1	68.50	67.20	2	4,405	0.05%
2023/03/15	0	0.00	2	70.05	69.00	-2	4,388	-0.05%
2023/03/14	2.1	68.36	2	68.10	68.10	0.1	4,401	0.00%
2023/03/13	3	67.73	0	0.00	69.10	3	4,451	0.07%
2023/03/10	4	69.60	15	69.38	69.40	-11	4,458	-0.25%
2023/03/09	16	71.74	2	71.90	71.70	14	4,608	0.30%
2023/03/08	16.1	73.65	14	73.46	72.10	2.1	4,625	0.05%
2023/03/07	16.2	71.36	16	71.89	71.80	0.2	4,341	0.00%
2023/03/06	22	70.88	29	70.84	70.70	-7	4,092	-0.17%
2023/02/24	1.2	66.85	0	0.00	66.80	1.2	3,849	0.03%
2023/02/23	0.2	66.75	1	66.60	66.50	-0.8	3,851	-0.02%
2023/02/17	1	67.40	1	66.90	66.90	0	3,966	0.00%
2023/02/16	2	67.65	1	67.70	67.70	1	3,962	0.03%
2023/02/14	4	67.20	0	0.00	66.50	4	3,907	0.10%
2023/02/13	4	66.70	0	0.00	66.50	4	3,927	0.10%
2023/02/10	6	68.10	1	67.30	67.00	5	3,946	0.13%
2023/02/08	4	68.95	4	68.88	68.70	0	3,918	0.00%
2023/02/07	1	68.30	0	0.00	69.10	1	3,901	0.03%
2023/02/06	3	68.47	3	68.43	68.60	0	3,895	0.00%
2023/02/03	3	69.30	6	68.97	69.10	-3	3,846	-0.08%
2023/02/02	5	67.52	3	67.10	68.10	2	3,694	0.05%
2023/02/01	3	67.83	0	0.00	67.10	3	3,638	0.08%
2023/01/31	0	0.00	4	66.00	66.30	-4	3,600	-0.11%
2023/01/30	2	65.65	4	65.03	65.30	-2	3,581	-0.06%
2023/01/17	0	0.00	1	62.80	62.80	-1	3,502	-0.03%
2023/01/16	0	0.00	6	62.40	62.50	-6	3,522	-0.17%
2023/01/13	0	0.00	1	61.80	61.80	-1	3,544	-0.03%
2023/01/10	0	0.00	1	62.70	63.10	-1	3,637	-0.03%
2023/01/09	2	61.80	1	63.00	63.00	1	3,665	0.03%
2023/01/05	2	60.15	2	60.30	60.10	0	3,756	0.00%
2023/01/04	3	59.23	0	0.00	59.80	3	3,793	0.08%
2022/12/26	0	0.00	15	59.93	60.00	-15	3,975	-0.38%
2022/12/23	15	60.00	0	0.00	60.40	15	4,039	0.37%
2022/12/22	0	0.00	1	60.70	60.60	-1	4,080	-0.02%
2022/12/21	1	61.60	0	0.00	60.60	1	4,149	0.02%
2022/12/20	2	64.20	0	0.00	61.20	2	4,155	0.05%
2022/12/19	0	0.00	10	63.85	63.90	-10	4,177	-0.24%
2022/12/16	1	63.90	2	63.95	64.00	-1	4,209	-0.02%
2022/12/15	1	65.50	1	65.80	65.40	0	4,215	0.00%
2022/12/14	0	0.00	1	64.90	65.00	-1	4,141	-0.02%
2022/12/13	12	64.48	1	64.30	64.60	11	4,113	0.27%
2022/12/12	27	64.56	23	65.18	64.20	4	4,051	0.10%
2022/12/09	0	0.00	21	62.34	62.20	-21	3,860	-0.54%
2022/12/08	0	0.00	1	62.20	63.00	-1	3,895	-0.03%
2022/12/07	0	0.00	1	62.20	62.10	-1	3,924	-0.03%
2022/12/06	1	64.90	1	64.20	63.50	0	3,934	0.00%
2022/12/05	32	65.67	12	65.57	66.00	20	3,979	0.50%
2022/12/02	7	65.54	0	0.00	65.70	7	4,065	0.17%
2022/12/01	8	66.19	10	65.27	65.60	-2	4,047	-0.05%
2022/11/30	7	62.93	1	61.70	63.10	6	3,926	0.15%
2022/11/29	1	61.00	0	0.00	60.70	1	3,892	0.03%
2022/11/28	1	60.80	0	0.00	61.30	1	3,919	0.03%
2022/11/25	2	60.55	1	61.20	60.40	1	4,007	0.02%
2022/11/24	3	60.27	1	60.70	60.70	2	4,036	0.05%
2022/11/17	3	61.30	1	61.00	61.50	2	4,768	0.04%
2022/11/16	1	60.70	1	60.60	60.40	0	4,782	0.00%
2022/11/15	7	58.80	0	0.00	59.30	7	4,748	0.15%
2022/11/11	0	0.00	1	58.80	58.10	-1	5,017	-0.02%
2022/11/10	1	57.60	0	0.00	58.10	1	5,312	0.02%
2022/11/09	0	0.00	2	58.65	58.70	-2	5,539	-0.04%
2022/11/08	2	58.90	0	0.00	57.30	2	5,579	0.04%
2022/11/07	3	58.30	5	58.34	58.30	-2	5,601	-0.04%
2022/11/04	3	57.13	0	0.00	57.80	3	5,692	0.05%
2022/11/02	1	57.30	6	57.37	57.20	-5	5,835	-0.09%
2022/11/01	5	55.80	0	0.00	55.90	5	5,908	0.08%
2022/10/31	0	0.00	2	55.10	55.10	-2	6,159	-0.03%
2022/10/25	0	0.00	1	53.30	53.10	-1	6,497	-0.02%
2022/10/20	1	52.90	1	52.30	53.30	0	6,603	0.00%
2022/10/19	1	53.90	1	53.40	53.20	0	6,675	0.00%
2022/10/17	1	51.30	0	0.00	52.00	1	6,812	0.01%
2022/10/14	0	0.00	2	52.45	53.00	-2	7,022	-0.03%
2022/10/13	0	0.00	1	49.35	49.10	-1	7,058	-0.01%
2022/10/12	1	53.20	0	0.00	53.20	1	7,066	0.01%
2022/10/11	1	55.00	0	0.00	54.20	1	7,092	0.01%
2022/10/07	1	57.20	0	0.00	57.20	1	7,117	0.01%
2022/10/05	3	58.60	3	57.83	57.10	0	7,199	0.00%
2022/10/04	8	58.29	7	58.60	58.60	1	7,171	0.01%
2022/10/03	0	0.00	2	55.90	57.20	-2	7,236	-0.03%
2022/09/30	2	56.60	1	55.40	57.00	1	7,381	0.01%
2022/09/29	1	56.10	0	0.00	56.00	1	7,404	0.01%
2022/09/28	1	55.40	1	55.70	55.00	0	7,415	0.00%
2022/09/27	0	0.00	2	58.65	59.50	-2	7,453	-0.03%
2022/09/21	0	0.00	2	64.65	64.40	-2	7,686	-0.03%
2022/09/19	0	0.00	1	65.30	65.00	-1	7,790	-0.01%
2022/09/15	3	67.53	27	66.30	66.40	-24	7,899	-0.30%
2022/09/14	8	65.90	10	66.83	67.40	-2	7,925	-0.03%
2022/09/13	0	0.00	15	67.00	67.00	-15	7,975	-0.19%
2022/09/12	1	67.50	3	67.97	67.80	-2	8,102	-0.02%
2022/09/08	13	67.90	10	66.57	68.50	3	8,290	0.04%
2022/09/07	12	64.32	0	0.00	64.40	12	8,456	0.14%
2022/09/06	8	64.61	7	64.31	63.60	1	8,418	0.01%
2022/09/05	1	70.60	18	68.68	67.50	-17	8,364	-0.20%
2022/09/02	9	70.08	1	68.80	69.70	8	8,340	0.10%
2022/09/01	2	70.50	5	69.60	68.90	-3	8,309	-0.04%
2022/08/31	1	69.40	0	0.00	69.90	1	8,199	0.01%
2022/08/30	1	69.00	1	69.00	69.10	0	8,195	0.00%
2022/08/29	1	68.60	12	68.35	68.30	-11	8,202	-0.13%
2022/08/26	15	71.19	11	71.69	71.60	4	8,191	0.05%
2022/08/25	37	72.09	17	72.11	70.10	20	8,089	0.25%
2022/08/24	2	68.20	0	0.00	68.10	2	7,866	0.03%
2022/08/23	1	68.30	0	0.00	68.20	1	8,076	0.01%
2022/08/22	4	68.98	8	69.11	69.30	-4	8,299	-0.05%
2022/08/19	9	69.90	4	70.13	69.90	5	8,332	0.06%
2022/08/18	3	69.77	6	70.35	70.40	-3	8,275	-0.04%
2022/08/17	20	71.77	6	71.60	71.00	14	8,186	0.17%
2022/08/16	12	69.73	15	69.25	70.20	-3	7,927	-0.04%
2022/08/15	2	67.30	0	0.00	67.90	2	7,819	0.03%
2022/08/12	2	66.40	3	66.20	66.20	-1	7,855	-0.01%
2022/08/11	8	67.60	10	67.23	66.30	-2	7,936	-0.03%
2022/08/10	10	67.50	1	66.70	66.80	9	8,128	0.11%
2022/08/09	3	67.87	11	67.75	67.40	-8	8,351	-0.10%
2022/08/08	1	65.70	3	66.17	67.30	-2	8,537	-0.02%
2022/08/05	33	68.10	6	67.72	67.60	27	8,520	0.32%
2022/08/04	12	65.85	31	65.48	66.70	-19	8,413	-0.23%
2022/08/03	0	0.00	14	63.09	63.40	-14	8,327	-0.17%
2022/08/02	13	63.45	5	63.52	63.50	8	8,470	0.09%
2022/08/01	4	64.65	0	0.00	64.80	4	8,563	0.05%
2022/07/29	9	64.94	1	64.80	65.00	8	8,652	0.09%
2022/07/28	0	0.00	2	64.50	63.80	-2	8,937	-0.02%
2022/07/26	2	63.25	4.2	63.38	62.60	-2.2	9,027	-0.02%
2022/07/25	4	65.47	6	64.90	65.10	-2	9,039	-0.02%
2022/07/22	15	66.47	1	66.00	65.80	14	9,176	0.15%
2022/07/21	20	64.46	8	65.01	66.20	12	9,223	0.13%
2022/07/20	1	62.20	3	62.23	62.40	-2	9,154	-0.02%
2022/07/19	4.1	60.49	1	61.10	60.90	3.1	9,272	0.03%
2022/07/18	5	59.60	0	0.00	59.80	5	9,442	0.05%
2022/07/15	6	58.42	3	59.03	59.00	3	9,747	0.03%
2022/07/14	2	55.20	3	57.07	58.30	-1	10,055	-0.01%
2022/07/13	3	56.27	5	56.98	55.80	-2	10,347	-0.02%
2022/07/12	3	55.80	0	0.00	54.80	3	10,689	0.03%
2022/07/11	1	58.30	1	58.00	58.10	0	10,957	0.00%
2022/07/08	6	58.58	6	58.25	58.00	0	11,017	0.00%
2022/07/07	2	54.00	2	55.45	55.80	0	10,898	0.00%
2022/07/06	2	55.55	1	55.80	53.90	1	10,894	0.01%
2022/07/05	4	55.98	7	56.33	56.50	-3	10,938	-0.03%
2022/07/04	3	58.83	3	56.90	56.90	0	10,930	0.00%
2022/07/01	2	61.05	1	63.30	57.90	1	11,029	0.01%
2022/06/30	1	64.11	8	64.26	63.00	-7	11,036	-0.06%
2022/06/28	37	68.22	39	68.67	68.00	-2	11,908	-0.02%
2022/06/27	2	70.35	1	69.70	70.00	1	13,329	0.01%
2022/06/24	0	0.00	1	68.20	67.00	-1	13,453	-0.01%
2022/06/22	4	67.58	4	67.80	66.60	0	13,864	0.00%
2022/06/21	6	68.62	2	67.65	69.40	4	14,058	0.03%
2022/06/20	11	67.45	16	67.29	66.10	-5	14,344	-0.03%
2022/06/17	4	70.35	7	69.26	69.10	-3	14,401	-0.02%
2022/06/16	10	76.70	18	73.55	71.60	-8	14,233	-0.06%
2022/06/14	4	78.63	1	78.20	78.90	3	14,341	0.02%
2022/06/13	2	80.00	11	80.09	79.50	-9	14,314	-0.06%
2022/06/10	13	81.76	2	81.35	81.80	11	14,409	0.08%
2022/06/09	3	81.13	1	81.30	81.50	2	14,480	0.01%
2022/06/08	1	80.60	5	81.20	80.80	-4	14,506	-0.03%
2022/06/07	1	81.90	0	0.00	81.50	1	14,549	0.01%
2022/06/06	1	81.60	8	81.53	81.40	-7	14,548	-0.05%
2022/06/02	16	83.59	9	83.36	83.10	7	14,535	0.05%
2022/06/01	7	84.89	9	84.93	84.00	-2	14,505	-0.01%
2022/05/31	7	84.39	4.5	84.08	83.80	2.5	14,345	0.02%
2022/05/30	4.6	84.04	17	82.66	84.50	-12.4	14,193	-0.09%
2022/05/27	22	80.39	5	80.62	80.20	17	13,953	0.12%
2022/05/26	9	80.41	16	79.81	78.90	-7	13,935	-0.05%
2022/05/25	23	79.56	15	79.20	80.20	8	13,923	0.06%
2022/05/24	3	80.23	1	78.70	78.70	2	13,997	0.01%
2022/05/23	4	81.33	20	82.45	81.20	-16	14,026	-0.11%
2022/05/20	11	81.01	6	81.30	81.20	5	14,123	0.04%
2022/05/19	14	80.71	4	80.63	81.20	10	14,577	0.07%
2022/05/18	16	81.63	10	81.40	81.20	6	14,594	0.04%
2022/05/17	9	80.60	11	81.00	82.40	-2	14,434	-0.01%
2022/05/16	8	81.16	5	79.60	78.40	3	14,348	0.02%
2022/05/13	5	77.20	0	0.00	77.20	5	14,440	0.03%
2022/05/12	1	77.30	1	76.80	75.50	0	14,713	0.00%
2022/05/11	5	77.46	3	76.87	77.10	2	15,081	0.01%
2022/05/10	2	74.65	8	74.13	75.50	-6	14,961	-0.04%
2022/05/09	5	79.28	2	78.45	77.10	3	15,062	0.02%
2022/05/06	2	79.75	1	80.00	81.20	1	15,546	0.01%
2022/05/05	13	82.49	16	82.44	81.40	-3	15,572	-0.02%
2022/05/04	4	78.60	2	78.90	78.60	2	15,326	0.01%
2022/05/03	6	77.25	9	77.81	77.90	-3	15,547	-0.02%
2022/04/29	5	77.32	8	78.04	76.10	-3	15,578	-0.02%
2022/04/28	6	74.65	3	75.77	76.00	3	15,557	0.02%
2022/04/27	4	73.95	2	73.50	76.10	2	15,466	0.01%
2022/04/26	5	78.10	6	78.20	77.00	-1	15,339	-0.01%
2022/04/25	4	80.15	0	0.00	78.70	4	15,252	0.03%
2022/04/22	5	83.52	6	83.40	82.80	-1	15,120	-0.01%
2022/04/21	4	83.40	10	83.36	84.60	-6	14,983	-0.04%
2022/04/20	11	80.81	4	80.85	80.80	7	14,855	0.05%
2022/04/19	10	81.81	6	82.62	80.60	4	14,623	0.03%
2022/04/18	5	82.20	2	82.35	82.00	3	14,444	0.02%
2022/04/15	9	86.59	3	86.67	85.00	6	14,235	0.04%
2022/04/14	2	92.25	1	90.50	90.80	1	14,260	0.01%
2022/04/12	5	94.24	5	93.51	93.30	0	14,352	0.00%
2022/04/11	4	95.63	0	0.00	95.00	4	14,407	0.03%
2022/04/08	0	98.50	0	0.00	98.10	0	14,392	0.00%
2022/04/07	4	98.70	9	100.13	98.00	-5	14,346	-0.03%
2022/04/06	3	101.00	1	100.50	101.50	2	14,168	0.01%
2022/04/01	6	99.70	1	99.80	100.50	5	14,162	0.04%
2022/03/31	31	105.06	20	105.30	102.00	11	13,986	0.08%
2022/03/30	131	107.48	137	105.84	105.00	-6	13,567	-0.04%	大買/大賣/
2022/03/29	7	99.73	7	100.30	98.80	0	12,340	0.00%
2022/03/28	5	98.74	1	99.70	98.40	4	12,524	0.03%
2022/03/25	12	99.54	4	100.00	99.90	8	12,582	0.06%
2022/03/24	11	97.79	8	98.10	97.80	3	12,322	0.02%
2022/03/23	20	99.88	32	99.75	99.60	-12	12,188	-0.10%
2022/03/22	14.1	102.36	3	103.50	102.50	11.1	12,003	0.09%
2022/03/18	10	103.35	22	103.70	105.00	-12	11,866	-0.10%
2022/03/17	14	101.25	3	101.17	102.00	11	11,702	0.09%
2022/03/16	1	96.30	3	96.20	96.30	-2	11,705	-0.02%
2022/03/15	2	97.05	0	0.00	95.00	2	11,863	0.02%
2022/03/14	4	102.38	2	103.25	102.00	2	11,960	0.02%
2022/03/11	0	0.00	6	100.50	101.00	-6	12,395	-0.05%
2022/03/10	5	100.60	3	99.93	99.50	2	12,755	0.02%
2022/03/09	6	97.43	3	95.63	97.70	3	13,630	0.02%
2022/03/08	8	94.98	5	95.06	93.70	3	13,895	0.02%
2022/03/07	1	97.60	4	98.43	97.30	-3	14,153	-0.02%
2022/03/04	1	101.50	0	0.00	101.50	1	14,469	0.01%
2022/03/03	1	103.50	19	104.47	103.00	-18	14,750	-0.12%
2022/03/02	17	102.85	1	102.50	103.50	16	14,986	0.11%
2022/03/01	13	101.88	1	103.50	103.50	12	15,294	0.08%
2022/02/25	0	0.00	6	100.92	100.50	-6	15,771	-0.04%
2022/02/24	5.2	101.12	19	101.02	99.40	-13.8	16,240	-0.08%
2022/02/23	7	103.64	4	102.63	104.00	3	16,640	0.02%
2022/02/22	8	103.63	15	104.00	102.50	-7	17,811	-0.04%
2022/02/21	29	110.03	27	110.11	106.00	2	18,081	0.01%
2022/02/18	7	108.50	10	106.95	109.00	-3	17,897	-0.02%
2022/02/17	20	106.58	6	107.00	107.00	14	18,019	0.08%
2022/02/16	12	107.13	5	107.30	107.00	7	18,175	0.04%
2022/02/15	7	107.36	11	107.18	105.00	-4	18,300	-0.02%
2022/02/14	9	105.39	9	106.33	106.00	0	18,441	0.00%
2022/02/11	11	105.23	12	105.63	105.00	-1	18,444	-0.01%
2022/02/10	0	0.00	4	102.63	103.00	-4	18,668	-0.02%
2022/02/09	19	103.61	13.1	103.38	103.00	5.9	19,384	0.03%
2022/02/08	17	102.00	16	100.88	102.00	1	19,523	0.01%
2022/02/07	1	93.10	2	93.75	95.00	-1	19,910	-0.01%
2022/01/26	22	90.38	27	90.44	90.50	-5	20,923	-0.02%
2022/01/25	10	92.35	14	91.76	89.50	-4	22,423	-0.02%
2022/01/24	8	89.69	10	89.24	91.30	-2	22,697	-0.01%
2022/01/21	1	89.00	0	0.00	88.70	1	23,536	0.00%
2022/01/20	9	89.72	0	0.00	90.30	9	24,081	0.04%
2022/01/19	2	90.20	2	90.70	90.40	0	24,609	0.00%
2022/01/18	15	92.81	13	93.28	92.40	2	25,087	0.01%
2022/01/17	4	90.88	1	91.00	92.00	3	25,652	0.01%
2022/01/14	1	89.40	2	89.20	89.30	-1	26,174	0.00%
2022/01/13	5	90.80	0	0.00	90.60	5	27,169	0.02%
2022/01/12	2	92.85	3	92.63	92.70	-1	27,947	0.00%
2022/01/11	1	93.80	27	94.27	93.70	-26	28,558	-0.09%
2022/01/10	3	95.30	3	97.33	98.60	0	28,664	0.00%
2022/01/07	4	95.98	4	98.48	95.00	0	28,617	0.00%
2022/01/06	6	100.08	1	100.00	100.50	5	28,343	0.02%
2022/01/05	2	101.50	13	102.19	102.00	-11	28,453	-0.04%
2022/01/04	35	106.70	2	104.00	104.00	33	28,502	0.12%
2021/12/30	2	107.25	10	107.50	107.00	-8	28,796	-0.03%
2021/12/29	5	107.30	5	106.90	107.00	0	28,910	0.00%
2021/12/28	3	108.17	3	109.83	108.00	0	29,134	0.00%
2021/12/27	0	0.00	18	108.50	109.00	-18	29,185	-0.06%
2021/12/24	7	110.14	1	108.50	107.50	6	29,287	0.02%
2021/12/23	1	110.49	4	110.63	111.50	-3	29,125	-0.01%
2021/12/22	71.1	109.18	61	108.57	108.00	10.1	29,022	0.03%
2021/12/21	8	108.69	12	108.17	108.00	-4	28,709	-0.01%
2021/12/20	0	0.00	1	105.50	105.00	-1	28,555	0.00%
2021/12/17	3	104.50	3.2	106.44	104.50	-0.1	28,800	0.00%
2021/12/16	19	107.95	10	108.50	109.00	9	28,899	0.03%
2021/12/15	1	105.00	0	0.00	106.00	1	28,763	0.00%
2021/12/14	0	0.00	1	102.50	102.50	-1	28,719	0.00%
2021/12/13	0	0.00	1	104.50	106.00	-1	28,701	0.00%
2021/12/10	9	106.33	3.1	106.16	105.00	5.9	28,726	0.02%
2021/12/09	14	111.54	17	110.41	109.00	-3	28,660	-0.01%
2021/12/08	5	111.80	16	111.88	112.00	-11	28,764	-0.04%
2021/12/07	11	111.41	16.1	111.97	110.00	-5.1	28,852	-0.02%
2021/12/06	19.1	111.84	12	112.54	113.00	7.1	28,486	0.02%
2021/12/03	21.1	113.18	41	113.70	111.50	-19.9	28,344	-0.07%
2021/12/02	10	111.05	11	109.27	107.00	-1	27,818	0.00%
2021/12/01	35	111.19	42	110.58	110.50	-7	27,901	-0.03%
2021/11/30	17	107.79	18	108.64	110.50	-1	28,112	0.00%
2021/11/29	7	104.50	3	104.68	106.00	4	28,267	0.01%
2021/11/26	13	106.73	8	107.00	103.50	5	28,113	0.02%
2021/11/25	9	110.44	9	110.39	108.00	0	27,981	0.00%
2021/11/24	27	110.59	22	110.32	112.00	5	27,809	0.02%
2021/11/23	28	111.09	23	109.39	106.00	5	27,568	0.02%
2021/11/22	15	111.77	29	111.12	108.50	-14	27,561	-0.05%
2021/11/19	57.1	111.75	66	112.44	111.50	-9	27,864	-0.03%
2021/11/18	32	105.20	11	104.73	106.00	21	27,212	0.08%
2021/11/17	7	102.43	10	101.89	102.00	-3	27,315	-0.01%
2021/11/16	5	100.32	8	99.89	98.20	-3	27,667	-0.01%
2021/11/15	15	100.33	9	100.41	100.50	6	28,029	0.02%
2021/11/12	5	102.20	6	102.50	100.50	-1	28,240	0.00%
2021/11/11	24	99.93	11	99.52	101.00	13	28,331	0.05%
2021/11/10	4	97.20	13	96.74	97.90	-9	28,092	-0.03%
2021/11/09	54	99.17	48	98.63	98.00	6	27,946	0.02%
2021/11/08	31.1	101.36	18	101.97	99.20	13.1	27,499	0.05%
2021/11/05	91	109.02	92	108.64	110.00	-1	26,953	0.00%
2021/11/04	83	112.20	88	112.22	110.00	-5	26,808	-0.02%
2021/11/03	63	109.02	65	108.71	108.00	-2	26,125	-0.01%
2021/11/02	40	118.68	43.1	115.47	111.50	-3.1	25,206	-0.01%
2021/11/01	21	120.50	17	122.44	123.50	4	23,823	0.02%
2021/10/29	31	114.37	54	112.10	112.50	-23	23,484	-0.10%
2021/10/28	63.2	109.63	45	109.51	107.50	18.2	22,973	0.08%
2021/10/27	21	106.57	21	106.43	107.00	0	22,734	0.00%
2021/10/26	18	107.61	35.1	106.09	101.50	-17.1	22,334	-0.08%
2021/10/25	33.1	105.06	26.2	105.11	105.50	6.9	22,136	0.03%
2021/10/22	16.2	102.01	19.5	102.14	101.50	-3.3	22,045	-0.01%
2021/10/21	87.3	102.41	84	101.39	100.50	3.3	22,333	0.01%
2021/10/20	82	97.31	28	98.01	96.80	54	22,038	0.25%
2021/10/19	58	98.49	58.1	99.60	101.50	-0.1	22,139	0.00%
2021/10/18	7	93.69	9	93.82	92.60	-2	21,900	-0.01%
2021/10/15	8	92.88	1	93.50	91.40	7	22,556	0.03%
2021/10/14	2	89.40	10	88.45	89.00	-8	23,483	-0.03%
2021/10/13	3	88.17	3	89.90	87.40	0	23,748	0.00%
2021/10/12	15	94.67	16	94.66	93.30	-1	24,108	0.00%
2021/10/08	2	92.40	8	92.58	94.00	-6	24,790	-0.02%
2021/10/07	14	89.86	2	88.85	89.50	12	25,392	0.05%
2021/10/06	7	87.43	15	87.18	86.20	-8	25,823	-0.03%
2021/10/05	6	84.55	13	82.03	86.50	-7	26,290	-0.03%
2021/10/04	11	83.51	1	84.20	81.10	10	26,522	0.04%
2021/10/01	6	85.00	10	85.85	84.10	-4	26,890	-0.01%
2021/09/30	5	90.20	16	89.83	89.30	-11	27,668	-0.04%
2021/09/29	3	88.70	1.1	87.57	87.70	1.9	28,122	0.01%
2021/09/28	1	92.40	13	93.87	91.80	-12	28,938	-0.04%
2021/09/27	2	94.60	3	95.30	94.60	-1	29,581	0.00%
2021/09/24	24	95.50	9	96.29	95.00	15	30,007	0.05%
2021/09/23	1	92.88	1	94.80	95.40	0	30,217	0.00%
2021/09/22	10	91.10	0	0.00	90.20	10	30,320	0.03%
2021/09/17	1	91.90	1	90.20	92.30	0	31,093	0.00%
2021/09/16	2	90.60	5	91.14	90.40	-3	31,844	-0.01%
2021/09/15	2	91.80	9	90.71	92.30	-7	32,181	-0.02%
2021/09/14	8	92.55	4	92.70	91.70	4	32,862	0.01%
2021/09/13	8	95.83	11	95.17	92.30	-3	33,164	-0.01%
2021/09/10	2	94.20	4	93.90	94.90	-2	33,443	-0.01%
2021/09/09	0	0.00	2	91.90	93.90	-2	34,291	-0.01%
2021/09/08	8	91.63	1	90.50	90.50	7	35,196	0.02%
2021/09/07	14	93.35	41	92.32	94.30	-27	35,488	-0.08%
2021/09/06	10	96.27	7	96.44	94.50	3	35,198	0.01%
2021/09/03	21.2	98.06	9	98.04	98.50	12.2	34,882	0.03%
2021/09/02	67.2	103.05	55	105.18	100.50	12.2	34,527	0.04%
2021/09/01	1	108.03	6	109.58	111.00	-5	34,572	-0.01%
2021/08/31	7	108.14	2	107.75	108.50	5	34,495	0.01%
2021/08/30	4	108.63	11	108.36	110.00	-7	34,408	-0.02%
2021/08/27	2	107.50	107	108.64	106.50	-105	34,340	-0.31%	大賣/鉅額交易
2021/08/26	24	114.25	23.9	112.77	111.50	0.1	34,147	0.00%
2021/08/25	126	113.17	31	112.87	113.00	95	34,077	0.28%	大買/
2021/08/24	30	108.45	25	109.84	107.50	5	33,308	0.02%
2021/08/23	17	108.21	139.4	106.19	106.00	-122.4	32,775	-0.37%	大賣/鉅額交易
2021/08/20	211	104.66	83	102.32	105.00	128	32,351	0.40%	大買/鉅額交易
2021/08/19	77	99.23	77.6	99.32	99.00	-0.6	31,672	0.00%
2021/08/18	14.8	93.93	4	96.63	100.00	10.8	31,083	0.03%
2021/08/17	16	94.42	11.1	96.13	91.00	4.9	30,700	0.02%
2021/08/16	18.9	98.55	28.1	97.71	98.90	-9.2	30,369	-0.03%
2021/08/13	14	99.48	7	98.71	97.00	7	30,232	0.02%
2021/08/12	8	101.81	10	100.66	103.00	-2	30,107	-0.01%
2021/08/11	13.1	100.03	4.9	98.13	97.60	8.2	29,975	0.03%
2021/08/10	2.9	100.04	8	100.03	101.00	-5.1	29,776	-0.02%
2021/08/09	13	103.23	19	103.05	100.50	-6	29,579	-0.02%
2021/08/06	12	107.92	14.2	105.81	108.50	-2.2	29,399	-0.01%
2021/08/05	8.1	109.56	6.3	110.43	108.50	1.8	29,282	0.01%
2021/08/04	9.3	114.24	13	115.96	113.00	-3.7	29,279	-0.01%
2021/08/03	32	113.72	25.4	114.74	113.50	6.7	29,284	0.02%
2021/08/02	11	110.36	11	110.09	111.50	0	28,915	0.00%
2021/07/30	9	106.89	13	105.69	102.50	-4	28,598	-0.01%
2021/07/29	13.1	105.66	93.1	104.37	107.00	-80	28,473	-0.28%
2021/07/28	28.1	108.56	18.1	106.02	104.50	10	28,180	0.04%
2021/07/27	40.3	116.70	39.3	117.88	114.50	1	27,765	0.00%
2021/07/26	30.1	115.04	32	115.53	115.50	-1.9	27,020	-0.01%
2021/07/23	112.1	113.08	62	115.08	110.00	50.1	26,312	0.19%	大買/
2021/07/22	16	110.91	23	111.15	113.50	-7	25,352	-0.03%
2021/07/21	90.1	106.15	20	107.78	103.50	70.1	25,114	0.28%
2021/07/20	80.2	106.54	80	106.73	108.50	0.2	24,422	0.00%
2021/07/19	3	99.87	19	102.42	100.00	-16	23,783	-0.07%
2021/07/16	41	100.46	23.4	100.91	102.50	17.6	24,120	0.07%
2021/07/15	42	96.25	41	96.06	100.00	1	24,054	0.00%
2021/07/14	9.4	103.72	17	99.20	98.10	-7.6	23,919	-0.03%
2021/07/13	43	112.55	9	111.10	109.00	34	23,126	0.15%
2021/07/12	2.1	104.05	8	102.31	105.50	-5.9	22,646	-0.03%
2021/07/09	51	96.65	45	97.11	96.00	6	22,042	0.03%
2021/07/08	13	96.73	13	96.06	94.80	0	21,711	0.00%
2021/07/07	32	95.89	43	96.96	93.60	-11	21,344	-0.05%
2021/07/06	33	92.09	5	91.16	92.60	28	20,611	0.14%
2021/07/05	37.1	93.71	25.1	93.60	90.50	12	20,264	0.06%
2021/07/02	15.1	85.04	25	84.90	87.60	-9.9	19,651	-0.05%
2021/07/01	12	81.76	13	82.33	79.70	-1	19,370	-0.01%
2021/06/30	8	84.71	19.3	84.78	86.20	-11.3	19,562	-0.06%
2021/06/29	5	80.02	31.5	78.88	78.70	-26.5	19,614	-0.14%
2021/06/28	91	82.26	62	81.05	79.60	29	19,407	0.15%
2021/06/25	46	78.33	53.8	80.11	81.80	-7.8	18,838	-0.04%
2021/06/24	16	74.74	45	74.86	74.40	-29	18,163	-0.16%
2021/06/23	66	73.40	47	72.58	74.50	19	17,792	0.11%
2021/06/22	25	68.64	21	68.76	69.90	4	17,070	0.02%
2021/06/21	21	68.22	19	69.42	66.20	2	16,679	0.01%
2021/06/18	75.1	68.60	54	68.22	68.90	21	16,156	0.13%
2021/06/17	41	63.86	75	62.89	65.20	-34	15,070	-0.23%
2021/06/16	50	60.69	41	60.54	61.00	9	14,076	0.06%
2021/06/15	8	57.59	5	57.44	57.80	3	13,617	0.02%
2021/06/11	7	56.41	0	0.00	56.50	7	13,585	0.05%
2021/06/10	6	56.73	28	57.08	57.00	-22	13,668	-0.16%
2021/06/09	45	56.74	35	57.33	56.50	10	13,562	0.07%
2021/06/08	4	54.60	1	54.10	54.80	3	13,053	0.02%
2021/06/04	2	54.00	2	52.60	54.00	0	13,221	0.00%
2021/06/03	10	53.85	2	53.50	53.50	8	13,225	0.06%
2021/06/02	7	55.04	8	54.06	52.90	-1	13,253	-0.01%
2021/06/01	2	51.60	1	51.80	52.00	1	12,855	0.01%
2021/05/31	0	0.00	31	50.95	51.20	-31	12,919	-0.24%
2021/05/28	19	50.38	0	0.00	50.60	19	13,004	0.15%
2021/05/27	0	0.00	8	48.45	48.35	-8	13,181	-0.06%
2021/05/25	0	0.00	2	48.60	47.85	-2	13,317	-0.02%
2021/05/24	0	0.00	6.4	45.88	46.25	-6.4	13,390	-0.05%
2021/05/21	20	45.70	10.3	45.77	46.15	9.7	13,538	0.07%
2021/05/20	12.7	44.98	4	44.20	43.85	8.7	13,616	0.06%
2021/05/19	3	43.45	3.3	44.22	45.60	-0.3	13,604	0.00%
2021/05/18	0.3	41.95	0	0.00	43.55	0.3	13,512	0.00%
2021/05/17	4	42.60	0	0.00	39.60	4	13,515	0.03%
2021/05/14	4	45.75	1	44.30	43.95	3	13,471	0.02%
2021/05/13	2	44.50	2	44.75	44.00	0	13,381	0.00%
2021/05/12	1	43.80	1	44.10	43.50	0	13,348	0.00%
2021/05/11	15	47.34	11	48.19	46.60	4	13,217	0.03%
2021/05/10	25	52.29	7	51.73	51.10	18	13,093	0.14%
2021/05/07	1	52.90	3	52.80	53.60	-2	13,597	-0.01%
2021/05/06	3	50.93	4	51.25	50.70	-1	13,602	-0.01%
2021/05/05	1	52.00	0.2	51.00	50.90	0.8	13,569	0.01%
2021/05/04	8.2	52.47	7	50.40	52.40	1.2	13,623	0.01%
2021/05/03	0	0.00	16.9	56.48	55.50	-16.9	13,697	-0.12%
2021/04/29	2	59.20	0	0.00	59.00	2	13,737	0.01%
2021/04/28	1	61.30	21.6	61.10	60.50	-20.6	13,804	-0.15%
2021/04/27	4	60.60	1.4	60.76	60.20	2.6	13,935	0.02%
2021/04/26	5.5	62.76	12	63.01	62.70	-6.5	13,805	-0.05%
2021/04/23	17	62.34	8	62.63	62.40	9	13,876	0.06%
2021/04/22	54.3	63.71	59	62.99	60.50	-4.7	13,695	-0.03%
2021/04/21	27	61.28	41	60.71	61.70	-14	13,209	-0.11%
2021/04/20	21.2	59.75	55	59.88	59.50	-33.8	12,870	-0.26%
2021/04/19	32.9	56.44	7	56.10	56.70	25.9	12,514	0.21%
2021/04/16	5	55.90	0	0.00	56.00	5	12,781	0.04%
2021/04/15	3	55.20	0	0.00	55.40	3	12,871	0.02%
2021/04/14	11	56.11	0.1	55.10	55.40	11	12,979	0.08%
2021/04/13	6	57.22	19	57.84	55.80	-13	13,158	-0.10%
2021/04/12	22	57.90	14	58.06	57.10	8	13,235	0.06%
2021/04/09	4	59.25	10	58.98	58.60	-6	13,439	-0.04%
2021/04/08	16	60.33	33	60.22	60.70	-17	14,110	-0.12%
2021/04/07	33	59.55	32	58.75	59.60	1	14,202	0.01%
2021/04/06	47	58.12	40	58.04	59.60	7	14,068	0.05%
2021/04/01	42	55.89	34	55.94	54.50	8	13,793	0.06%
2021/03/31	10.1	53.40	130	53.94	53.50	-120	14,143	-0.85%	大賣/鉅額交易
2021/03/30	100	54.50	1	54.60	54.00	99	15,208	0.65%
2021/03/29	10	53.83	7	54.83	54.60	3	16,146	0.02%
2021/03/26	40	52.40	2.5	53.38	53.70	37.5	16,282	0.23%
2021/03/25	2	52.45	8	53.56	52.20	-6	16,368	-0.04%
2021/03/24	8	53.70	0	0.00	53.70	8	16,465	0.05%
2021/03/23	3	53.23	10	54.70	53.00	-7	16,589	-0.04%
2021/03/22	0	0.00	9.8	55.12	54.40	-9.8	16,726	-0.06%
2021/03/19	19	54.38	2	54.90	54.60	17	16,967	0.10%
2021/03/18	7	54.76	21	55.13	54.20	-14	17,189	-0.08%
2021/03/17	22	54.20	10	54.23	54.20	12	17,384	0.07%
2021/03/16	8	53.80	6	54.82	53.80	2	17,675	0.01%
2021/03/15	4	53.93	5	53.34	54.10	-1	18,108	-0.01%
2021/03/12	5	52.98	52	52.89	53.10	-47	18,159	-0.26%
2021/03/11	23	52.61	7.7	52.31	52.90	15.3	18,251	0.08%
2021/03/10	6	51.47	8	51.64	51.40	-2	18,268	-0.01%
2021/03/09	4	48.40	0	0.00	48.70	4	18,249	0.02%
2021/03/08	9	50.27	3	50.22	49.65	6	18,577	0.03%
2021/03/04	17	52.25	4	53.70	51.60	13	19,241	0.07%
2021/03/03	7	53.29	2	53.90	54.10	5	19,614	0.03%
2021/03/02	10	54.96	10	55.61	53.90	0	19,881	0.00%
2021/02/26	2	54.10	1.3	54.10	54.00	0.7	20,047	0.00%
2021/02/25	0	55.00	5	55.50	54.60	-5	21,355	-0.02%
2021/02/24	1	54.50	5	55.80	55.00	-4	22,443	-0.02%
2021/02/23	6	55.27	22	55.46	55.00	-16	22,545	-0.07%
2021/02/22	17	54.32	8	55.40	54.40	9	22,470	0.04%
2021/02/19	1	53.10	2	53.10	53.10	-1	22,464	0.00%
2021/02/18	3	52.10	0	0.00	52.40	3	22,985	0.01%
2021/02/17	0	0.00	7	51.13	51.80	-7	23,384	-0.03%
2021/02/05	3	48.85	4	49.16	48.90	-1	23,516	0.00%
2021/02/04	3	49.35	2	49.70	49.35	1	24,050	0.00%
2021/02/03	2	51.00	0	0.00	50.60	2	24,582	0.01%
2021/02/02	11	49.88	1	50.20	50.00	10	24,837	0.04%
2021/02/01	1	49.10	7	49.44	49.00	-6	24,991	-0.02%
2021/01/29	81	53.95	79	54.49	50.50	2	24,939	0.01%
2021/01/28	3	51.53	0	0.00	51.20	3	24,472	0.01%
2021/01/26	3	51.60	2	52.10	52.00	1	24,460	0.00%
2021/01/25	4	53.20	14	53.36	53.30	-10	24,404	-0.04%
2021/01/22	17.4	51.26	3	51.50	51.60	14.4	24,222	0.06%
2021/01/21	15	51.16	13	51.10	51.00	2	24,138	0.01%
2021/01/20	8	53.03	0	0.00	51.70	8	24,060	0.03%
2021/01/19	25	54.80	22	55.20	54.80	3	23,846	0.01%
2021/01/18	129	54.87	121	54.60	55.50	8	23,821	0.03%	大買/大賣/
2021/01/15	89.9	54.34	88	53.98	54.00	1.9	23,598	0.01%
2021/01/14	5	54.10	212	54.57	53.90	-207	23,431	-0.88%	大賣/鉅額交易
2021/01/13	9	55.28	8	55.05	55.30	1	23,327	0.00%
2021/01/12	2	55.55	2	56.95	55.30	0	23,246	0.00%
2021/01/11	3	56.50	7	56.19	56.50	-4	22,867	-0.02%
2021/01/08	8	54.21	10	53.98	53.50	-2	22,833	-0.01%
2021/01/07	2	53.85	1.6	53.45	53.20	0.4	23,230	0.00%
2021/01/06	15.7	54.54	28	54.38	53.00	-12.3	23,313	-0.05%
2021/01/05	110	54.37	19	54.02	54.70	91	23,142	0.39%	大買/
2021/01/04	61	55.10	52	54.79	54.70	9	23,109	0.04%
2020/12/31	154	54.43	121	54.40	54.10	33	23,051	0.14%	大買/大賣/
2020/12/30	80	52.76	14	52.56	51.80	66	22,367	0.30%
2020/12/29	32	51.95	8	51.95	52.80	24	22,044	0.11%
2020/12/28	42.5	51.62	50	51.23	51.60	-7.5	21,821	-0.03%
2020/12/25	45	51.89	29	51.90	51.00	16	21,429	0.07%
2020/12/24	56.6	49.33	53	49.41	50.60	3.6	20,612	0.02%
2020/12/23	74	46.87	76	47.69	46.90	-2	19,511	-0.01%
2020/12/22	0	0.00	5	45.15	43.60	-5	18,595	-0.03%
2020/12/18	0	0.00	1	44.00	44.00	-1	18,713	-0.01%
2020/12/17	1	45.25	8	44.80	45.25	-7	18,690	-0.04%
2020/12/16	1	44.70	12	44.73	44.75	-11	18,660	-0.06%
2020/12/15	14	43.93	22	43.64	42.70	-8	18,800	-0.04%
2020/12/14	2	45.05	9	45.72	45.10	-7	19,025	-0.04%
2020/12/11	7	45.14	9	44.64	44.10	-2	18,840	-0.01%
2020/12/10	17	46.09	15	46.81	45.80	2	18,653	0.01%
2020/12/09	18	46.16	10.5	47.00	45.95	7.5	18,353	0.04%
2020/12/08	12	44.96	5	44.85	44.95	7	17,978	0.04%
2020/12/07	0	0.00	12	44.82	44.30	-12	17,988	-0.07%
2020/12/04	7	44.64	2	44.88	44.30	5	17,926	0.03%
2020/12/02	5	45.18	10	45.27	44.70	-5	17,857	-0.03%
2020/12/01	14	44.43	15	44.06	45.80	-1	17,637	-0.01%
2020/11/30	12	45.03	4	45.45	44.60	8	17,461	0.05%
2020/11/27	45	44.32	38	43.62	45.15	7	17,327	0.04%
2020/11/26	6	43.28	7	43.68	43.65	-1	17,355	-0.01%
2020/11/25	8	43.04	26	42.57	42.40	-18	17,154	-0.10%
2020/11/24	55	44.68	43	44.83	43.20	12	17,057	0.07%
2020/11/23	88.1	43.16	84	43.57	44.40	4.1	16,399	0.02%
2020/11/20	1	40.10	95	40.27	40.40	-94	16,776	-0.56%
2020/11/19	13	39.34	0	0.00	39.00	13	16,927	0.08%
2020/11/18	12	39.85	20	39.90	39.55	-8	17,618	-0.05%
2020/11/17	29	40.01	18	40.41	39.50	11	18,922	0.06%
2020/11/16	28	39.98	11	39.50	41.35	17	21,270	0.08%
2020/11/13	9	38.41	18	38.76	38.70	-9	21,508	-0.04%
2020/11/12	167	40.01	524	38.68	38.15	-357	21,713	-1.64%	大買/大賣/鉅額交易
2020/11/11	474.8	40.17	92	40.50	40.35	382.8	21,395	1.79%	大買/鉅額交易
2020/11/10	410	39.52	418	38.63	38.05	-8	20,909	-0.04%	大買/大賣/
2020/11/09	0	0.00	0.9	38.20	39.00	-0.9	20,791	0.00%
2020/11/06	0.1	37.55	2	37.80	37.65	-1.9	20,707	-0.01%
2020/11/05	0.1	37.60	2.1	37.87	37.90	-2	20,769	-0.01%
2020/11/04	4	36.60	2	36.45	37.00	2	20,901	0.01%
2020/11/02	20	35.65	0	0.00	35.30	20	22,085	0.09%
2020/10/30	0	0.00	6	36.63	36.05	-6	22,205	-0.03%
2020/10/29	0	0.00	8	36.65	37.20	-8	22,509	-0.04%
2020/10/27	0	0.00	3	38.20	38.45	-3	22,538	-0.01%
2020/10/26	0	0.00	4	38.36	38.10	-4	22,623	-0.02%
2020/10/23	2	38.15	2	38.15	38.15	0	22,541	0.00%
2020/10/22	1	37.85	4	37.63	37.80	-3	22,637	-0.01%
2020/10/21	0	0.00	17	37.50	37.40	-17	22,620	-0.08%
2020/10/20	5	36.89	5	36.85	36.75	0	22,601	0.00%
2020/10/19	0	0.00	9	36.80	37.15	-9	22,594	-0.04%
2020/10/16	8	38.58	14	37.38	36.80	-6	22,574	-0.03%
2020/10/15	31	39.26	60	39.35	39.00	-29	22,229	-0.13%
2020/10/14	2	38.70	11	38.79	38.70	-9	21,642	-0.04%
2020/10/13	61	38.75	5	38.50	38.30	56	21,478	0.26%
2020/10/12	6	38.06	24	38.44	38.30	-18	21,336	-0.08%
2020/10/08	55	38.56	6	38.66	37.95	49	21,233	0.23%
2020/10/07	5	38.15	17	38.37	38.40	-12	21,039	-0.06%
2020/10/06	5	37.43	1	37.45	37.45	4	20,941	0.02%
2020/10/05	7	36.69	0	0.00	36.90	7	21,030	0.03%
2020/09/30	0.3	36.10	0	0.00	36.30	0.3	21,064	0.00%
2020/09/23	8	37.36	13	37.75	37.10	-5	21,179	-0.02%
2020/09/22	5	37.85	11	37.63	37.05	-6	20,890	-0.03%
2020/09/21	1	37.65	1	37.20	37.40	0	20,794	0.00%
2020/09/18	17	38.57	17	38.51	37.60	0	20,814	0.00%
2020/09/17	25	37.96	17	37.83	38.20	8	20,556	0.04%
2020/09/15	1	36.80	2	36.38	35.90	-1	19,992	-0.01%
2020/09/14	0	0.00	6	35.81	36.10	-6	20,063	-0.03%
2020/09/11	5	35.20	2	35.28	34.65	3	20,003	0.01%
2020/09/10	8	37.03	5	36.75	36.20	3	19,836	0.02%
2020/09/09	5	35.15	6	36.11	36.40	-1	19,777	-0.01%
2020/09/08	0	0.00	2	36.30	35.90	-2	19,786	-0.01%
2020/09/07	7	36.09	8	36.63	35.70	-1	19,811	-0.01%
2020/09/04	5	36.30	7	36.30	36.75	-2	19,837	-0.01%
2020/09/03	6	38.00	10	37.88	37.40	-4	19,855	-0.02%
2020/09/02	20	37.96	10	38.01	38.00	10	19,694	0.05%
2020/09/01	32	37.80	23	37.73	38.55	9	19,779	0.05%
2020/08/31	1	37.30	8	36.74	36.70	-7	19,408	-0.04%
2020/08/28	1	37.55	12	37.86	37.40	-11	19,647	-0.06%
2020/08/27	23	37.49	6	37.55	37.35	17	20,272	0.08%
2020/08/26	163	39.80	138	39.98	38.40	25	19,892	0.13%	大買/大賣/
2020/08/25	3	38.47	0	0.00	38.40	3	18,326	0.02%
2020/08/24	24	38.35	19	38.39	39.00	5	17,887	0.03%
2020/08/21	67	38.59	76	38.88	37.95	-9	17,062	-0.05%
2020/08/20	307	37.83	533	38.15	38.75	-226	15,582	-1.45%	大買/大賣/鉅額交易
2020/08/19	100	36.11	280	36.19	36.85	-180	12,641	-1.42%	大賣/鉅額交易
2020/08/18	399	32.75	183	32.03	33.50	216	11,930	1.81%	大買/大賣/鉅額交易
2020/08/17	177	31.49	3	32.00	32.00	174	11,501	1.51%	大買/鉅額交易
2020/08/14	10	30.02	0	0.00	30.45	10	11,271	0.09%
2020/08/13	7	30.47	1	30.00	30.05	6	11,222	0.05%
2020/08/12	1	30.00	1	29.50	29.90	0	11,049	0.00%
2020/08/11	9	29.69	3	30.90	29.80	6	10,944	0.05%
2020/08/10	6	31.38	11	31.35	30.40	-5	10,915	-0.05%
2020/08/07	27	32.18	19	32.43	32.40	8	10,682	0.07%
2020/08/06	12	31.94	16	31.80	32.65	-4	10,058	-0.04%
2020/08/05	5	29.81	11	29.66	29.70	-6	9,412	-0.06%
2020/08/04	20	30.55	14	30.32	28.80	6	9,278	0.06%
2020/08/03	0	0.00	1	30.00	29.70	-1	8,947	-0.01%
2020/07/31	5	29.30	4	29.60	29.35	1	8,858	0.01%
2020/07/30	9	29.44	5	28.85	29.55	4	8,845	0.05%
2020/07/28	5	28.89	3	29.08	27.40	2	8,775	0.02%
2020/07/14	1	29.30	2	30.03	29.35	-1	9,016	-0.01%
2020/07/13	2.9	29.76	15.6	29.90	30.15	-12.7	8,848	-0.14%
2020/07/10	3	29.13	2	29.88	28.95	1	8,720	0.01%
2020/07/09	6.1	29.46	0	0.00	29.70	6.1	8,548	0.07%
2020/07/08	3	29.30	10	29.49	29.45	-7	8,462	-0.08%
2020/07/07	0	0.00	6	29.23	29.15	-6	8,344	-0.07%
2020/07/06	6	29.03	0	0.00	29.20	6	8,298	0.07%
2020/07/03	12	29.68	22	29.60	29.10	-10	8,235	-0.12%
2020/07/02	14	29.93	12	29.80	29.80	2	8,010	0.02%
2020/07/01	1	28.45	0	0.00	28.50	1	7,748	0.01%
2020/06/24	1	28.55	1	28.55	29.20	0	7,613	0.00%
2020/06/22	1	29.00	0	0.00	28.60	1	7,503	0.01%
2020/06/18	0	0.00	2	28.75	28.80	-2	7,303	-0.03%
2020/06/17	0	0.00	1	28.60	28.60	-1	7,261	-0.01%
2020/06/16	2	28.65	9	28.84	28.35	-7	7,218	-0.10%
2020/06/15	2	28.60	2	29.00	28.05	0	7,204	0.00%
2020/06/12	7	29.74	7	29.51	29.65	0	7,134	0.00%
2020/06/11	1	29.00	16	30.09	29.20	-15	7,085	-0.21%
2020/06/10	18	29.71	8	28.91	30.00	10	6,942	0.14%
2020/06/09	16	28.25	10	28.30	28.30	6	6,772	0.09%
2020/06/08	30	29.66	33	29.98	29.10	-3	6,677	-0.04%
2020/06/05	15	29.21	3	28.90	29.10	12	6,346	0.19%
2020/06/04	15	28.98	26	29.45	29.30	-11	6,172	-0.18%
2020/06/03	24	28.38	37	28.12	28.95	-13	5,701	-0.23%
2020/06/02	26.1	26.41	14	25.78	27.00	12.1	4,644	0.26%
2020/05/25	0	0.00	5	23.95	24.05	-5	4,203	-0.12%
2020/05/22	0	0.00	5	23.95	23.95	-5	4,188	-0.12%
2020/05/21	3	24.40	0	0.00	24.60	3	4,164	0.07%
2020/05/20	6	24.08	3	23.95	24.05	3	4,110	0.07%
2020/05/18	0	0.00	2	22.50	23.00	-2	3,999	-0.05%
2020/05/08	5	25.00	0	0.00	24.90	5	3,709	0.13%
2020/05/07	6	24.92	1	24.80	24.95	5	3,674	0.14%
2020/05/06	5	25.13	5	25.21	25.05	0	3,624	0.00%
2020/05/05	5	25.08	0	0.00	25.40	5	3,573	0.14%
2020/04/29	2	24.70	2	25.03	24.40	0	3,496	0.00%
2020/04/23	10	24.80	10	24.25	24.05	0	3,179	0.00%
2020/04/22	1	21.15	1	21.10	23.20	0	2,893	0.00%
2020/04/21	0	0.00	1	22.05	21.45	-1	2,794	-0.04%
2020/04/14	0	0.00	1	20.60	20.95	-1	2,702	-0.04%
2020/04/10	0.2	20.20	0	0.00	20.20	0.2	2,706	0.01%
2020/04/08	0	0.00	1	19.70	20.10	-1	2,779	-0.04%
2020/04/01	1.2	18.88	0	0.00	19.10	1.2	2,806	0.04%
2020/03/31	1	19.20	2	19.48	19.15	-1	2,982	-0.03%
2020/03/30	0	0.00	5	18.18	18.45	-5	2,957	-0.17%
2020/03/27	1	18.20	0	0.00	17.95	1	2,943	0.03%
2020/03/26	0	0.00	16	17.84	18.20	-16	2,953	-0.54%
2020/03/25	6	17.93	4	18.06	18.25	2	3,134	0.06%
2020/03/24	3	16.60	1	16.60	16.60	2	3,084	0.06%
2020/03/23	0	0.00	3	14.85	15.10	-3	3,066	-0.10%
2020/03/20	2.8	14.66	1	15.05	15.05	1.8	3,060	0.06%
2020/03/19	0	0.00	9.3	14.28	13.70	-9.3	3,048	-0.30%
2020/03/18	1	16.20	0	0.00	15.20	1	2,956	0.03%
2020/03/17	0	0.00	8	17.25	16.15	-8	2,896	-0.28%
2020/03/16	0	0.00	4	19.96	17.90	-4	2,799	-0.14%
2020/03/13	3.8	19.70	7	19.67	19.85	-3.2	2,724	-0.12%
2020/03/09	1	25.05	0	0.00	24.05	1	2,601	0.04%
2020/03/05	0.5	25.55	1	26.00	25.70	-0.5	2,633	-0.02%
2020/02/27	1	25.00	0	0.00	24.30	1	2,625	0.04%
2020/02/26	0	0.00	1	25.75	25.60	-1	2,597	-0.04%
2020/02/18	0	0.00	1	25.25	25.00	-1	2,558	-0.04%
2020/02/14	0	0.00	2	24.65	24.75	-2	2,558	-0.08%
2020/02/12	2	24.80	0	0.00	24.80	2	2,564	0.08%
2020/02/10	0	0.00	2	24.25	24.15	-2	2,540	-0.08%
2020/01/31	2	25.05	0	0.00	24.00	2	2,653	0.08%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/16	2	27.73	0	0.00	27.80	2	2,616	0.08%
2020/01/15	0	0.00	1	27.70	27.85	-1	2,687	-0.04%
2020/01/14	4	27.30	1	27.20	27.10	3	2,655	0.11%
2020/01/13	0	0.00	4	26.73	26.95	-4	2,650	-0.15%
2020/01/09	0	0.00	5	26.80	26.85	-5	2,658	-0.19%
2020/01/08	2	26.70	0	0.00	26.55	2	2,780	0.07%
2020/01/07	4	27.53	4	28.30	27.50	0	2,827	0.00%
2020/01/06	9	27.92	4	27.98	28.25	5	2,859	0.17%
2020/01/03	12	28.37	9	28.25	28.25	3	2,842	0.11%
2020/01/02	8	27.95	2	28.05	27.80	6	2,762	0.22%
2019/12/30	21	28.24	0	0.00	28.00	21	2,797	0.75%
2019/12/27	12	28.25	27	28.29	28.35	-15	2,757	-0.54%
2019/12/26	41	28.20	4	28.25	28.30	37	2,692	1.37%
2019/12/25	0	0.00	2	27.30	27.80	-2	2,500	-0.08%
2019/12/23	5	27.02	0	0.00	26.90	5	2,423	0.21%
2019/12/20	11	27.95	8.8	28.07	27.50	2.2	2,391	0.09%
2019/12/05	2.4	26.06	0	0.00	25.90	2.4	3,217	0.07%
2019/12/04	4	26.08	0	0.00	25.90	4	3,421	0.12%
2019/11/29	0	0.00	10	26.20	26.15	-10	3,555	-0.28%
2019/11/28	2	27.15	2	27.30	27.10	0	3,565	0.00%
2019/11/26	4	27.00	2	27.10	27.10	2	3,792	0.05%
2019/11/25	10	27.20	2	27.15	27.20	8	3,851	0.21%
2019/11/22	3	26.95	7	26.93	26.95	-4	3,938	-0.10%
2019/11/21	0	0.00	2	26.75	26.70	-2	4,018	-0.05%
2019/11/20	2	26.75	0	0.00	26.85	2	4,079	0.05%
2019/11/18	0	0.00	6	26.98	27.15	-6	4,240	-0.14%
2019/11/15	2	26.60	2	26.60	26.60	0	4,372	0.00%
2019/11/11	4	27.14	4	27.00	26.90	0	4,505	0.00%
2019/11/08	0	0.00	2	27.45	27.65	-2	4,518	-0.04%
2019/11/07	2	27.45	0	0.00	27.45	2	4,558	0.04%
2019/11/06	4	27.75	9.8	27.47	27.35	-5.8	4,571	-0.13%
2019/11/05	3	27.87	13	27.84	27.80	-10	4,572	-0.22%
2019/11/04	4	27.89	12	27.84	27.80	-8	4,603	-0.17%
2019/11/01	10	28.14	8	28.12	28.15	2	4,607	0.04%
2019/10/31	19	29.33	10	29.20	28.70	9	4,584	0.20%
2019/10/30	2	29.10	4	29.03	29.00	-2	4,501	-0.04%
2019/10/29	5	28.50	4	28.40	28.40	1	4,579	0.02%
2019/10/28	1	28.25	1	28.40	28.35	0	4,594	0.00%
2019/10/25	4	28.78	4	28.35	28.35	0	4,620	0.00%
2019/10/24	4	28.85	3	28.90	28.90	1	4,621	0.02%
2019/10/23	26	29.07	8	29.31	29.05	18	4,657	0.39%
2019/10/22	4	28.41	4	28.43	28.40	0	4,591	0.00%
2019/10/21	4	28.48	2	28.40	28.40	2	4,629	0.04%
2019/10/18	2	28.30	4	28.55	28.70	-2	4,679	-0.04%
2019/10/17	2	28.35	0	0.00	28.35	2	4,729	0.04%
2019/10/16	4	28.66	4	28.70	28.70	0	4,749	0.00%
2019/10/15	3	27.07	4	27.74	28.30	-1	4,662	-0.02%
2019/10/14	4	27.18	4	27.75	27.45	0	4,644	0.00%
2019/10/09	0	0.00	5	26.55	27.00	-5	4,911	-0.10%
2019/10/07	9	27.22	2	27.25	27.25	7	5,396	0.13%
2019/10/04	2	28.00	0	0.00	27.65	2	5,404	0.04%
2019/10/02	2	28.25	2	28.45	28.45	0	5,517	0.00%
2019/10/01	2	29.20	8	28.70	28.90	-6	5,508	-0.11%
2019/09/27	4	29.23	16	29.17	29.15	-12	5,527	-0.22%
2019/09/26	2.1	30.07	2.6	30.19	30.05	-0.5	5,525	-0.01%
2019/09/25	1.1	29.61	16	29.70	29.75	-14.9	5,529	-0.27%
2019/09/24	4	30.31	11	30.48	30.15	-7	5,526	-0.13%
2019/09/23	8	30.49	2	30.35	30.35	6	5,547	0.11%
2019/09/12	3	27.80	5	27.92	27.95	-2	5,555	-0.04%
2019/09/11	5	27.87	3.9	27.83	27.65	1.1	5,550	0.02%
2019/09/10	6	28.52	4	28.61	28.35	2	5,526	0.04%
2019/09/09	4.9	28.10	3	28.42	28.20	1.9	5,567	0.03%
2019/09/06	34	29.11	25	29.54	28.60	9	5,543	0.16%
2019/09/05	4	28.90	5	28.85	28.50	-1	5,199	-0.02%
2019/09/04	4	28.53	10	28.62	28.70	-6	5,121	-0.12%
2019/09/03	23	28.89	7	28.99	28.90	16	5,107	0.31%
2019/09/02	13	28.76	10	27.70	29.00	3	4,945	0.06%
2019/08/30	10	28.30	2	28.55	27.35	8	4,867	0.16%
2019/08/29	0	0.00	30	27.70	27.95	-30	4,679	-0.64%
2019/08/28	3	27.62	5	27.96	27.70	-2	4,637	-0.04%
2019/08/27	66	27.71	4	27.60	27.70	62	4,575	1.36%
2019/08/26	0	0.00	2	27.00	26.90	-2	4,495	-0.04%
2019/08/23	10	27.60	2	27.60	27.45	8	4,454	0.18%
2019/08/22	2	27.35	2	26.90	27.05	0	4,329	0.00%
2019/08/21	4	26.75	10	26.80	26.75	-6	4,229	-0.14%
2019/08/20	6	26.52	9	26.57	26.50	-3	4,192	-0.07%
2019/08/19	6	26.28	21	26.24	26.25	-15	4,110	-0.36%
2019/08/16	2	26.15	2	26.55	25.80	0	4,037	0.00%
2019/08/15	9	26.15	11	25.96	26.15	-2	3,992	-0.05%
2019/08/14	3	25.75	3	25.90	25.70	0	3,939	0.00%
2019/08/13	4	25.86	4	25.90	25.75	0	3,863	0.00%
2019/08/12	2	25.95	9	24.88	25.95	-7	3,757	-0.19%
2019/08/08	0	0.00	3	24.00	24.00	-3	3,658	-0.08%
2019/08/02	4	24.55	0	0.00	24.50	4	3,916	0.10%
2019/08/01	0	0.00	15	25.40	25.35	-15	3,965	-0.38%
2019/07/31	3	25.57	0	0.00	25.75	3	3,999	0.08%
2019/07/30	5	26.01	25	25.89	25.65	-20	4,010	-0.50%
2019/07/29	0	0.00	1	26.30	26.35	-1	4,035	-0.02%
2019/07/25	8	26.98	12	26.85	27.00	-4	4,028	-0.10%
2019/07/24	55	26.54	5	26.57	26.65	50	3,979	1.26%
2019/07/23	6	25.73	6	25.93	25.95	0	3,926	0.00%
2019/07/19	3	25.70	4	26.01	25.90	-1	3,971	-0.03%
2019/07/18	0	0.00	17	26.05	25.65	-17	3,996	-0.43%
2019/07/17	3	26.70	3	26.90	26.70	0	4,010	0.00%
2019/07/16	5	26.75	5	26.95	26.70	0	4,076	0.00%
2019/07/12	1	27.35	1	27.15	27.05	0	4,299	0.00%
2019/07/11	0	0.00	11	26.93	26.80	-11	4,408	-0.25%
2019/07/10	3	27.02	0	0.00	27.20	3	4,515	0.07%
2019/07/09	2	26.85	1	27.20	26.90	1	4,696	0.02%
2019/07/08	23	27.75	2	27.65	27.45	21	5,160	0.41%
2019/07/05	9	27.07	17	27.06	27.00	-8	5,857	-0.14%
2019/07/04	30	26.57	53	26.53	26.75	-23	5,700	-0.40%
2019/07/02	20	26.33	10	26.57	25.90	10	5,601	0.18%
2019/06/27	1	25.40	0	0.00	25.35	1	5,719	0.02%
2019/06/20	35	26.20	36	25.97	26.05	-1	5,935	-0.02%
2019/06/19	0	0.00	7	25.80	25.80	-7	5,979	-0.12%
2019/06/17	1	26.10	7	25.97	25.90	-6	6,100	-0.10%
2019/06/14	5	25.30	0	0.00	25.25	5	6,083	0.08%
2019/06/12	2	25.60	0	0.00	25.00	2	6,351	0.03%
2019/06/10	4	24.65	4	25.10	25.25	0	6,416	0.00%
2019/06/06	7	24.96	0	0.00	24.50	7	6,437	0.11%
2019/06/03	0	0.00	0.1	24.45	24.25	-0.1	6,495	0.00%
2019/05/31	0.1	24.60	5	24.80	24.75	-4.9	6,506	-0.07%
2019/05/29	0	0.00	10	24.50	24.25	-10	6,571	-0.15%
2019/05/28	0	0.00	5	24.50	24.70	-5	6,676	-0.07%
2019/05/27	0	0.00	10	24.35	24.55	-10	6,765	-0.15%
2019/05/23	0	0.00	25	23.92	24.00	-25	6,905	-0.36%
2019/05/14	7	24.24	11	24.35	24.55	-4	8,016	-0.05%
2019/05/13	4	23.10	0	0.00	23.30	4	8,253	0.05%
2019/05/10	1	25.15	0	0.00	25.05	1	8,743	0.01%
2019/05/08	1	26.30	20	26.18	26.35	-19	8,782	-0.22%
2019/05/07	0	0.00	18	26.86	26.65	-18	8,903	-0.20%
2019/05/06	4	26.45	0	0.00	26.30	4	8,994	0.04%
2019/05/02	2	27.50	0	0.00	27.35	2	9,345	0.02%
2019/04/30	0	0.00	12	26.79	27.20	-12	9,520	-0.13%
2019/04/29	2	26.60	20	26.93	26.60	-18	9,689	-0.19%
2019/04/26	7	27.58	5	27.30	27.30	2	9,797	0.02%
2019/04/24	1	28.75	0	0.00	28.35	1	10,373	0.01%
2019/04/23	36	28.54	16	28.55	28.75	20	10,579	0.19%
2019/04/22	27	29.05	5	28.95	28.80	22	10,535	0.21%
2019/04/19	1	28.85	2	28.75	28.90	-1	10,523	-0.01%
2019/04/18	21	29.18	56	28.62	28.65	-35	10,517	-0.33%
2019/04/17	61	30.02	45	29.78	29.85	16	10,458	0.15%
2019/04/16	54	29.60	20	29.97	30.15	34	10,576	0.32%
2019/04/15	19	29.57	11	29.43	29.25	8	10,637	0.08%
2019/04/12	87	30.17	52	30.07	29.05	35	10,596	0.33%
2019/04/11	48	30.29	83	30.78	30.70	-35	10,145	-0.34%
2019/04/10	22	28.32	10	28.30	28.55	12	9,180	0.13%
2019/04/09	15	28.15	0	0.00	27.85	15	9,094	0.16%
2019/04/08	10	27.93	0	0.00	27.50	10	9,061	0.11%
2019/04/03	0	0.00	20	27.85	27.60	-20	9,079	-0.22%
2019/04/02	5	27.35	0	0.00	27.25	5	9,083	0.06%
2019/04/01	32	27.44	22	27.63	27.30	10	9,101	0.11%
2019/03/27	1	26.40	3	26.62	26.90	-2	9,489	-0.02%
2019/03/26	5	26.20	10	26.13	26.05	-5	9,577	-0.05%
2019/03/25	3	26.10	25	26.19	26.10	-22	9,814	-0.22%
2019/03/22	12	27.29	91	27.50	27.15	-79	9,900	-0.80%
2019/03/21	6	27.48	0	0.00	27.55	6	10,038	0.06%
2019/03/20	3	26.55	42	26.70	26.55	-39	10,738	-0.36%
2019/03/19	0	0.00	4	26.80	26.70	-4	10,914	-0.04%
2019/03/18	45	26.14	4	26.21	26.25	41	10,916	0.38%
2019/03/15	17	27.45	5	27.40	27.15	12	10,826	0.11%
2019/03/14	1	27.55	2	27.70	27.70	-1	10,870	-0.01%
2019/03/13	10	27.95	10	28.00	28.00	0	11,142	0.00%
2019/03/08	2	27.95	41	27.81	27.70	-39	12,319	-0.32%
2019/03/07	10	28.71	5	29.01	28.50	5	13,170	0.04%
2019/03/06	10	28.74	2	29.00	28.70	8	13,509	0.06%
2019/03/05	40	28.99	6	28.88	28.75	34	13,769	0.25%
2019/03/04	8	29.27	10	29.04	29.30	-2	13,904	-0.01%
2019/02/27	7	28.69	22	28.51	28.75	-15	13,919	-0.11%
2019/02/26	3	30.25	7	29.52	29.45	-4	13,911	-0.03%
2019/02/22	13	30.44	14	30.39	30.10	-1	14,172	-0.01%
2019/02/21	6	30.08	3	30.13	30.20	3	14,153	0.02%
2019/02/20	5	30.31	5	30.16	30.15	0	14,199	0.00%
2019/02/19	11	30.40	10	30.15	30.15	1	14,224	0.01%
2019/02/18	27	30.45	105	30.13	29.95	-78	14,215	-0.55%	大賣/
2019/02/15	37	31.60	52.5	31.65	31.00	-15.5	14,082	-0.11%
2019/02/14	67	31.36	11	31.80	31.25	56	13,848	0.40%
2019/02/13	54.5	31.71	43	31.86	31.35	11.5	13,838	0.08%
2019/02/12	77	30.84	47	31.07	31.30	30	13,648	0.22%
2019/02/11	49	30.67	58	30.84	31.15	-9	13,564	-0.07%
2019/01/30	15	28.75	0	0.00	28.55	15	13,213	0.11%
2019/01/29	7	28.93	2	28.65	28.90	5	13,385	0.04%
2019/01/28	22	29.10	12	29.29	29.00	10	13,834	0.07%
2019/01/25	45	28.78	5	28.80	28.75	40	14,039	0.28%
2019/01/24	41	28.98	2	28.60	28.40	39	14,141	0.28%
2019/01/23	3	27.95	10	28.15	28.25	-7	13,989	-0.05%
2019/01/22	20	28.20	0	0.00	28.10	20	14,086	0.14%
2019/01/21	11	29.17	20	29.28	28.80	-9	13,979	-0.06%
2019/01/18	41	28.54	1	28.70	29.05	40	13,906	0.29%
2019/01/17	5	29.10	5	29.40	28.40	0	13,893	0.00%
2019/01/16	26	27.60	20	27.40	28.95	6	13,553	0.04%
2019/01/15	46	27.56	22	27.09	27.05	24	13,306	0.18%
2019/01/09	2	26.93	1	27.05	26.40	1	13,169	0.01%
2019/01/08	15	26.76	9	26.96	26.75	6	13,080	0.05%
2019/01/07	11	25.80	3	26.70	26.85	8	12,900	0.06%
2019/01/04	5	23.96	12	23.95	24.45	-7	12,832	-0.05%
2019/01/03	3	26.00	4	25.75	25.45	-1	12,756	-0.01%
2018/12/28	6	25.65	7	25.41	25.45	-1	12,985	-0.01%
2018/12/27	2	25.70	0	0.00	25.45	2	13,109	0.02%
2018/12/21	5	26.60	8	26.54	26.95	-3	13,020	-0.02%
2018/12/20	25	25.32	32	25.33	25.65	-7	12,743	-0.05%
2018/12/19	0	0.00	3	25.73	25.45	-3	12,634	-0.02%
2018/12/18	5	26.14	11	25.65	26.00	-6	12,559	-0.05%
2018/12/17	6	27.89	1	28.05	27.25	5	12,402	0.04%
2018/12/14	25	27.70	10	27.65	27.70	15	12,378	0.12%
2018/12/13	69	29.48	71	29.98	28.80	-2	12,204	-0.02%
2018/12/12	9	28.90	2	29.23	29.70	7	11,430	0.06%
2018/12/10	0	0.00	2	27.00	26.70	-2	11,295	-0.02%
2018/12/07	7	28.21	0	0.00	28.10	7	11,245	0.06%
2018/12/06	1	27.60	6	30.01	27.55	-5	11,175	-0.04%
2018/12/05	2	30.45	0	0.00	30.25	2	10,997	0.02%
2018/12/04	8	31.82	9	31.90	31.50	-1	10,949	-0.01%
2018/12/03	16	32.42	12	32.64	31.90	4	10,750	0.04%
2018/11/30	45	30.19	59	30.40	31.25	-14	10,080	-0.14%
2018/11/29	11	27.80	66	26.94	28.45	-55	9,212	-0.60%
2018/11/28	63	25.73	19	25.64	25.90	44	8,915	0.49%
2018/11/27	3	24.80	5	24.61	24.80	-2	8,751	-0.02%
2018/11/23	5	23.55	0	0.00	23.45	5	8,811	0.06%
2018/11/22	1	25.90	1	24.65	24.25	0	9,015	0.00%
2018/11/21	4	25.63	2	25.60	25.55	2	8,951	0.02%
2018/11/15	15	24.40	5	24.45	24.45	10	9,163	0.11%
2018/11/13	2	23.85	2	23.43	24.15	0	9,201	0.00%
2018/11/12	15	24.05	23	23.48	24.10	-8	9,232	-0.09%
2018/11/09	4	23.71	0	0.00	23.80	4	9,218	0.04%
2018/11/08	4	24.68	0	0.00	24.65	4	9,232	0.04%
2018/11/07	4	24.89	3	24.95	25.80	1	9,204	0.01%
2018/11/06	4	24.51	5	25.43	24.30	-1	9,220	-0.01%
2018/11/05	7	26.74	1	25.85	25.75	6	9,225	0.07%
2018/11/02	2	25.75	9	26.00	26.00	-7	8,734	-0.08%
2018/10/30	9	21.01	9	20.93	21.00	0	8,139	0.00%
2018/10/26	12	20.50	32	20.89	20.30	-20	8,223	-0.24%
2018/10/25	23	20.90	3	20.80	20.75	20	8,232	0.24%
2018/10/24	2	23.10	0	0.00	23.05	2	8,230	0.02%
2018/10/23	1	23.80	1	23.35	23.00	0	8,421	0.00%
2018/10/22	0	0.00	5	23.67	23.90	-5	8,524	-0.06%
2018/10/19	6	23.28	3	23.23	23.25	3	8,669	0.03%
2018/10/18	0	0.00	4	24.55	24.50	-4	8,841	-0.05%
2018/10/16	4	25.24	0	0.00	24.50	4	9,063	0.04%
2018/10/12	13	23.56	6	23.83	24.05	7	9,501	0.07%
2018/10/11	5	23.26	3	23.05	23.05	2	9,716	0.02%
2018/10/09	4	24.85	7	26.26	25.60	-3	9,883	-0.03%
2018/10/08	15	26.59	5	26.15	26.30	10	9,900	0.10%
2018/10/05	5	28.74	0	0.00	28.60	5	9,810	0.05%
2018/10/03	0	0.00	1	32.20	32.05	-1	9,966	-0.01%
2018/09/28	0	0.00	1	33.25	32.35	-1	10,444	-0.01%
2018/09/27	0	0.00	4	33.93	33.30	-4	10,643	-0.04%
2018/09/26	0	0.00	8	34.80	33.65	-8	10,919	-0.07%
2018/09/25	17	34.18	9	33.79	33.95	8	11,420	0.07%
2018/09/21	2	33.00	0	0.00	32.85	2	11,721	0.02%
2018/09/20	0	0.00	1	32.05	31.60	-1	11,692	-0.01%
2018/09/19	1	33.50	2	34.05	33.20	-1	11,730	-0.01%
2018/09/18	0	0.00	18	33.51	33.20	-18	11,875	-0.15%
2018/09/17	0	0.00	1	34.05	34.35	-1	11,951	-0.01%
2018/09/14	17	35.00	0	0.00	34.65	17	12,053	0.14%
2018/09/12	3	33.85	7	33.74	33.95	-4	12,365	-0.03%
2018/09/11	8	33.79	10	33.48	34.10	-2	12,775	-0.02%
2018/09/10	1	34.40	0	0.00	33.50	1	12,938	0.01%
2018/09/05	0	0.00	2	39.90	39.70	-2	13,695	-0.01%
2018/09/04	2	39.55	1	39.70	40.35	1	14,177	0.01%
2018/09/03	4	40.35	1	41.10	38.80	3	14,395	0.02%
2018/08/31	5	41.04	1	41.25	41.65	4	14,562	0.03%
2018/08/30	4	41.88	5	41.64	41.85	-1	14,713	-0.01%
2018/08/27	2	39.75	0	0.00	39.60	2	15,665	0.01%
2018/08/22	15	38.75	15	39.09	39.20	0	17,355	0.00%
2018/08/17	3	38.15	0	0.00	37.05	3	18,015	0.02%
2018/08/16	4	36.90	2	37.30	37.80	2	18,146	0.01%
2018/08/15	0	0.00	3	37.55	37.40	-3	18,284	-0.02%
2018/08/14	6	38.04	4	38.33	39.20	2	18,368	0.01%
2018/08/10	6	41.18	4	42.50	41.00	2	18,671	0.01%
2018/08/09	3	44.65	5	44.71	44.70	-2	18,662	-0.01%
2018/08/08	3	45.58	2	45.18	44.60	1	19,369	0.01%
2018/08/06	3	44.53	1	44.55	44.50	2	19,966	0.01%
2018/08/03	1	44.55	0	0.00	45.10	1	20,087	0.00%
2018/08/01	2	46.35	2	46.73	46.35	0	20,139	0.00%
2018/07/31	1	46.80	0	0.00	47.00	1	20,239	0.00%
2018/07/30	0	0.00	1	46.50	46.45	-1	20,574	0.00%
2018/07/27	1	48.70	3	48.23	48.65	-2	20,620	-0.01%
2018/07/26	3	47.65	4	47.11	47.65	-1	20,598	0.00%
2018/07/25	6	46.55	7	46.95	47.10	-1	20,590	0.00%
2018/07/24	0	0.00	1	44.40	44.95	-1	20,477	0.00%
2018/07/23	8	43.96	20	43.75	43.50	-12	20,442	-0.06%
2018/07/20	13	43.98	13	45.59	43.50	0	20,453	0.00%
2018/07/19	12	44.87	5	45.24	44.80	7	20,503	0.03%
2018/07/18	5	47.06	7	46.43	45.85	-2	20,485	-0.01%
2018/07/17	9	50.61	3	51.33	50.90	6	20,276	0.03%
2018/07/16	2	49.85	3	50.77	49.65	-1	20,265	0.00%
2018/07/13	4	52.20	1	52.80	52.00	3	20,283	0.01%
2018/07/12	1	52.00	5	52.04	52.60	-4	20,531	-0.02%
2018/07/11	9	52.63	23	51.67	51.80	-14	20,832	-0.07%
2018/07/10	24	52.83	5	53.70	52.40	19	20,859	0.09%
2018/07/09	4	54.70	1	54.00	54.00	3	20,861	0.01%
2018/07/06	18	54.85	5	56.20	55.50	13	20,896	0.06%
2018/07/05	1	57.90	25	60.46	57.90	-24	20,969	-0.11%
2018/07/04	39	61.04	24	59.99	59.30	15	20,875	0.07%
2018/07/03	23	62.25	34	61.69	61.50	-11	20,903	-0.05%
2018/07/02	62	59.83	59	60.28	59.30	3	20,719	0.01%
2018/06/29	2	57.00	1	57.90	57.00	1	20,522	0.00%
2018/06/28	11	57.08	14	57.39	55.80	-3	20,679	-0.01%
2018/06/27	6	58.75	2	58.85	57.60	4	21,421	0.02%
2018/06/26	7	57.24	6	57.23	57.60	1	21,661	0.00%
2018/06/25	2	56.50	1	57.80	56.70	1	22,331	0.00%
2018/06/22	6	59.50	4	58.88	58.40	2	22,758	0.01%
2018/06/21	2	58.00	34	58.71	57.80	-32	22,747	-0.14%
2018/06/20	125	59.24	89	59.69	57.60	36	22,667	0.16%	大買/
2018/06/19	2	57.70	4	58.58	57.00	-2	22,460	-0.01%
2018/06/15	16	60.98	2	61.15	59.50	14	22,427	0.06%
2018/06/14	1	60.00	67	60.00	59.60	-66	22,244	-0.30%
2018/06/13	3	61.27	13	61.48	58.70	-10	21,992	-0.05%
2018/06/12	42	62.04	35	62.40	65.10	7	21,603	0.03%
2018/06/11	11	60.58	14	60.10	60.00	-3	21,153	-0.01%
2018/06/08	67	60.72	46	61.29	59.60	21	21,069	0.10%
2018/06/07	4	60.63	7	61.30	59.80	-3	20,875	-0.01%
2018/06/06	11	61.82	14	61.36	60.60	-3	20,827	-0.01%
2018/06/05	38	64.11	41	60.85	60.60	-3	21,042	-0.01%
2018/06/04	75	68.35	28	68.24	64.40	47	20,988	0.22%
2018/06/01	94	63.93	101	64.46	66.60	-7	20,470	-0.03%	大賣/
2018/05/31	32	63.61	46	62.58	60.60	-14	19,774	-0.07%
2018/05/30	60	61.19	66	61.37	61.20	-6	19,175	-0.03%
2018/05/29	24	57.12	23	57.43	57.20	1	18,789	0.01%
2018/05/28	56	55.94	54	56.89	56.70	2	18,734	0.01%
2018/05/25	17	53.02	15	53.69	53.80	2	18,330	0.01%
2018/05/24	2	51.15	2	51.50	51.80	0	18,130	0.00%
2018/05/23	2	49.90	0	0.00	50.10	2	18,104	0.01%
2018/05/22	22	51.78	20	51.47	50.70	2	17,897	0.01%
2018/05/21	26	50.94	6	50.80	50.60	20	17,741	0.11%
2018/05/18	9	54.08	8	57.00	52.10	1	17,470	0.01%
2018/05/17	12	57.58	4	58.05	57.30	8	17,203	0.05%
2018/05/16	26	59.87	37	59.04	58.20	-11	17,002	-0.06%
2018/05/15	20	57.90	9	57.19	59.10	11	16,351	0.07%
2018/05/14	1	54.20	3	53.80	53.80	-2	16,107	-0.01%
2018/05/11	1	50.60	0	0.00	50.60	1	15,878	0.01%
2018/05/10	0	0.00	1	52.30	52.60	-1	15,750	-0.01%
2018/05/09	2	51.65	0	0.00	51.10	2	15,652	0.01%
2018/05/08	6	53.05	6	53.40	51.60	0	15,544	0.00%
2018/05/07	13	52.35	13	52.90	54.00	0	15,424	0.00%
2018/05/04	10	49.89	10	50.48	51.00	0	15,013	0.00%
2018/05/03	0	0.00	3	48.35	48.50	-3	14,859	-0.02%
2018/05/02	5	48.81	5	49.09	48.10	0	15,094	0.00%
2018/04/30	2	49.35	3	49.35	50.50	-1	15,025	-0.01%
2018/04/27	2	48.53	1	48.75	48.65	1	15,052	0.01%
2018/04/26	3	47.38	2	47.20	47.80	1	15,154	0.01%
2018/04/25	4	48.34	3	47.92	46.90	1	15,449	0.01%
2018/04/24	17	44.88	16	45.11	47.75	1	15,601	0.01%
2018/04/23	2	48.68	2	49.00	47.65	0	15,674	0.00%
2018/04/20	6	49.97	8	50.21	50.00	-2	16,131	-0.01%
2018/04/19	0	0.00	0.3	49.85	49.90	-0.3	16,878	0.00%
2018/04/18	2.3	48.62	7	48.34	49.05	-4.7	16,811	-0.03%
2018/04/17	5	49.14	3	49.55	47.55	2	16,604	0.01%
2018/04/16	9	53.06	9	53.96	52.70	0	16,259	0.00%
2018/04/13	8	54.33	8	55.15	54.60	0	16,165	0.00%
2018/04/12	1	56.20	1	55.90	55.90	0	16,055	0.00%
2018/04/11	35	55.41	86	55.94	57.30	-51	16,235	-0.31%
2018/04/10	2	55.80	1	52.40	52.40	1	16,328	0.01%
2018/04/09	53	56.03	35	54.43	54.00	18	16,599	0.11%
2018/04/03	40	53.48	15	54.37	55.50	25	16,941	0.15%
2018/04/02	10	50.81	5	50.64	50.60	5	16,618	0.03%
2018/03/31	10	50.34	19	50.31	49.80	-9	16,814	-0.05%
2018/03/30	32	51.08	32	51.23	49.50	0	16,775	0.00%
2018/03/29	29	47.40	23	46.97	48.35	6	15,886	0.04%
2018/03/28	51	47.28	48	46.55	46.50	3	15,454	0.02%
2018/03/27	11	45.57	17	45.96	46.40	-6	14,681	-0.04%
2018/03/26	51	41.85	58	41.28	42.20	-7	14,229	-0.05%
2018/03/22	2	41.08	4	41.56	41.00	-2	14,100	-0.01%
2018/03/21	52	40.50	50.2	40.74	42.00	1.8	13,843	0.01%
2018/03/20	0	0.00	2	40.20	39.75	-2	13,608	-0.01%
2018/03/15	1	39.70	26	39.60	39.70	-25	13,402	-0.19%
2018/03/14	1	40.45	7	40.96	40.30	-6	13,392	-0.04%
2018/03/13	5	40.30	5	40.35	39.85	0	13,261	0.00%
2018/03/12	45	40.35	21	40.58	40.20	24	13,267	0.18%
2018/03/09	12	40.38	7	40.76	39.40	5	13,276	0.04%
2018/03/08	26	39.65	27	39.44	40.65	-1	13,007	-0.01%
2018/03/07	4	38.35	2	39.60	37.80	2	12,640	0.02%
2018/03/06	0	0.00	1	38.00	37.75	-1	12,779	-0.01%
2018/03/05	5	38.30	5.2	38.28	37.50	-0.2	13,422	0.00%
2018/03/02	9.2	39.88	1	40.10	39.10	8.2	13,869	0.06%
2018/02/26	2	38.18	5	38.34	37.65	-3	13,563	-0.02%
2018/02/23	6	37.79	3	38.08	37.65	3	13,544	0.02%
2018/02/22	0	0.00	1	34.95	35.65	-1	13,578	-0.01%
2018/02/21	1	35.30	0	0.00	35.50	1	13,554	0.01%
2018/02/09	10	31.85	12	30.90	31.85	-2	13,447	-0.01%
2018/02/07	6	34.76	6	34.66	34.60	0	13,440	0.00%
2018/02/05	3	35.40	0	0.00	35.80	3	13,266	0.02%
2018/02/02	4	36.43	9	36.86	36.30	-5	13,266	-0.04%
2018/02/01	3	36.80	2	37.35	36.60	1	13,289	0.01%
2018/01/31	5	37.07	4	37.30	36.45	1	13,308	0.01%
2018/01/30	6	36.88	1	37.65	36.90	5	13,336	0.04%
2018/01/29	1	38.60	1	38.55	38.25	0	13,305	0.00%
2018/01/25	26	39.27	21	40.15	37.90	5	13,386	0.04%
2018/01/24	2	39.13	2	38.93	38.70	0	13,297	0.00%
2018/01/23	1	39.00	5	39.25	38.30	-4	13,411	-0.03%
2018/01/22	21	39.36	23	39.50	39.40	-2	13,872	-0.01%
2018/01/19	22	39.53	40.5	39.31	39.90	-18.5	14,166	-0.13%
2018/01/18	42.5	39.43	149	39.56	38.90	-106.5	13,806	-0.77%	大賣/鉅額交易
2018/01/17	11	40.35	14	39.83	39.70	-3	13,511	-0.02%
2018/01/16	11	37.87	10	37.96	38.55	1	13,081	0.01%
2018/01/15	81	36.85	23	36.51	38.10	58	12,653	0.46%
2018/01/12	15	35.20	15	35.08	34.65	0	11,733	0.00%
2018/01/11	30	34.60	30	33.97	34.10	0	11,646	0.00%
2018/01/10	10	33.80	10	34.20	33.40	0	11,639	0.00%
2018/01/09	12	34.08	13	33.93	33.95	-1	11,694	-0.01%
2018/01/05	0	0.00	13	36.08	36.15	-13	11,897	-0.11%
2018/01/04	84	35.41	10	35.24	35.30	74	11,835	0.63%
2018/01/03	39	33.92	38.1	33.18	33.55	0.9	11,730	0.01%
2018/01/02	1	32.05	0	0.00	32.40	1	11,342	0.01%