強茂 (2481)-元大-北投券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.8
漲跌
▼0.9
漲幅
-1.59%
成交量
567張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元大-北投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北投券商分點個股進出
元大-北投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
2024/05/02	0	0.00	1	56.20	55.80	-1	1,279	-0.08%
2024/04/30	4	57.43	2	56.70	56.70	2	1,284	0.16%
2024/04/25	0	0.00	1	55.00	54.50	-1	1,270	-0.08%
2024/04/24	0.1	55.00	10	55.10	55.50	-9.9	1,283	-0.77%
2024/04/23	1	53.50	0	0.00	53.70	1	1,372	0.07%
2024/04/22	1.1	54.00	0	0.00	52.80	1.1	1,406	0.08%
2024/04/19	10	53.75	0	0.00	53.80	10	1,403	0.71%
2024/04/18	4	56.45	0	0.00	56.80	4	1,389	0.29%
2024/04/17	0	0.00	1	56.60	56.80	-1	1,395	-0.07%
2024/04/16	0	0.00	1	55.20	55.80	-1	1,411	-0.07%
2024/04/15	1	58.20	0	0.00	58.30	1	1,390	0.07%
2024/04/12	1	59.50	0	0.00	59.40	1	1,385	0.07%
2024/04/11	1	58.80	0	0.00	59.70	1	1,380	0.07%
2024/04/03	0	0.00	2	57.70	58.20	-2	1,459	-0.14%
2024/04/02	0	0.00	1	57.30	57.80	-1	1,479	-0.07%
2024/03/28	1	57.40	0	0.00	57.40	1	1,568	0.06%
2024/03/27	2.1	57.83	5	57.74	57.70	-2.9	1,591	-0.18%
2024/03/26	0	0.00	1	56.70	56.70	-1	1,581	-0.06%
2024/03/25	0	0.00	2	58.10	57.80	-2	1,625	-0.12%
2024/03/22	0	0.00	1	57.50	57.70	-1	1,668	-0.06%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/20	4	56.70	0	0.00	57.10	4	2,165	0.18%
2024/03/19	2	56.60	1	56.60	56.50	1	2,247	0.04%
2024/03/18	0	0.00	1	56.60	56.90	-1	2,253	-0.04%
2024/03/13	2	59.00	0	0.00	58.40	2	2,361	0.08%
2024/03/12	1	59.60	0	0.00	59.70	1	2,355	0.04%
2024/03/11	0	0.00	0.5	59.10	59.00	-0.5	2,378	-0.02%
2024/03/08	1	61.00	0	60.70	59.20	1	2,410	0.04%
2024/03/07	3.1	60.08	0	0.00	60.30	3.1	2,431	0.13%
2024/03/06	1	60.91	0	0.00	60.90	1	2,561	0.04%
2024/03/05	1	61.20	0	0.00	61.20	1	2,838	0.04%
2024/03/04	1	61.80	0	0.00	61.50	1	2,886	0.03%
2024/02/20	1	63.80	0	0.00	62.90	1	2,896	0.03%
2024/02/01	0	0.00	1	61.60	61.70	-1	2,905	-0.03%
2024/01/22	1	63.70	1	63.60	63.90	0	2,893	0.00%
2024/01/17	11	64.45	3	63.97	63.10	8	2,895	0.28%
2024/01/16	0	0.00	3	64.80	64.80	-3	2,802	-0.11%
2024/01/15	0	0.00	3	63.60	63.80	-3	2,770	-0.11%
2024/01/12	3	63.10	0	0.00	63.10	3	2,793	0.11%
2024/01/11	0	0.00	1	63.10	63.90	-1	2,783	-0.04%
2024/01/10	3	62.90	0	0.00	62.90	3	2,804	0.11%
2024/01/09	4	65.00	2	64.40	63.90	2	2,783	0.07%
2024/01/05	3	64.70	0	0.00	64.70	3	2,770	0.11%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	8	65.29	2	64.70	65.70	6	2,741	0.22%
2024/01/02	6	66.90	0	0.00	66.60	6	2,686	0.22%
2023/12/29	4.5	67.48	0	0.00	67.30	4.5	2,646	0.17%
2023/12/27	2	68.80	1	68.60	68.50	1	2,589	0.04%
2023/12/26	0	69.31	0	0.00	69.00	0	2,568	0.00%
2023/12/25	2	69.85	3	70.13	69.30	-1	2,552	-0.04%
2023/12/21	2	68.75	1	68.50	68.60	1	2,460	0.04%
2023/12/20	2	68.80	0	0.00	68.60	2	2,439	0.08%
2023/12/18	21	69.79	20	69.95	69.30	1	2,342	0.04%
2023/12/15	16	72.12	16	71.84	69.30	0	2,231	0.00%
2023/12/14	0	0.00	2	70.40	70.30	-2	1,847	-0.11%
2023/12/13	10	68.60	10.2	68.83	68.30	-0.2	1,755	-0.01%
2023/12/11	2	69.10	3	69.17	69.00	-1	1,776	-0.06%
2023/12/08	2	68.45	2	68.60	68.60	0	1,714	0.00%
2023/12/07	2	67.10	1	67.50	67.10	1	1,699	0.06%
2023/12/06	2	68.20	1	67.80	67.90	1	1,696	0.06%
2023/12/05	0	0.00	2	68.21	68.70	-2	1,673	-0.12%
2023/12/04	5	68.80	4	69.40	68.50	1	1,630	0.06%
2023/12/01	9	70.50	13	70.44	70.20	-4	1,573	-0.25%
2023/11/30	11	69.10	24	68.23	70.70	-13	1,431	-0.91%
2023/11/29	5.1	65.86	5.1	64.99	65.90	-0.1	1,156	-0.01%
2023/11/28	1	63.80	2	63.85	63.80	-1	1,104	-0.09%
2023/11/27	2	63.06	0	0.00	63.00	2	1,117	0.18%
2023/11/24	2	63.80	1.1	64.31	63.90	0.9	1,137	0.08%
2023/11/22	2	63.70	0	0.00	63.80	2	1,142	0.18%
2023/11/21	0.1	63.70	1	63.80	63.70	-0.9	1,146	-0.08%
2023/11/20	0	62.74	1	62.50	62.90	-1	1,139	-0.09%
2023/11/17	1	61.70	0	0.00	62.10	1	1,144	0.09%
2023/11/15	0	61.50	0	0.00	61.60	0	1,156	0.00%
2023/11/14	0	0.00	5	60.10	59.80	-5	1,161	-0.43%
2023/11/10	1.3	59.85	0	0.00	59.90	1.3	1,207	0.11%
2023/11/09	0	0.00	10	61.50	60.80	-10	1,210	-0.83%
2023/11/08	1	61.90	0	0.00	62.00	1	1,248	0.08%
2023/11/01	1	60.00	0	0.00	60.00	1	1,499	0.07%
2023/10/31	5	60.54	32	60.00	59.60	-27	1,525	-1.77%
2023/10/30	0.2	61.34	0	0.00	61.20	0.2	1,577	0.01%
2023/10/23	0.1	61.70	0	0.00	61.50	0.1	1,890	0.01%
2023/10/20	1	62.00	0	0.00	61.80	1	1,961	0.05%
2023/10/18	0	0.00	2	63.00	63.20	-2	2,129	-0.09%
2023/09/26	3	64.00	0	0.00	64.00	3	5,682	0.05%
2023/09/25	1	64.70	2	65.00	65.10	-1	5,697	-0.02%
2023/09/21	2	64.20	0	0.00	64.00	2	5,704	0.04%
2023/09/19	1.3	66.36	1	66.60	65.80	0.3	5,784	0.00%
2023/09/18	1	67.30	2	67.15	67.10	-1	5,793	-0.02%
2023/09/15	1	66.30	0	0.00	66.40	1	5,809	0.02%
2023/09/14	1	66.50	1	67.20	67.20	0	5,800	0.00%
2023/09/13	0	0.00	0.2	66.00	65.80	-0.2	5,789	0.00%
2023/09/12	1	65.80	2	65.65	65.80	-1	5,816	-0.02%
2023/09/08	1	65.00	0	0.00	64.70	1	5,816	0.02%
2023/09/07	0	0.00	5	65.10	64.70	-5	5,837	-0.09%
2023/09/06	1	65.30	1	65.30	65.30	0	5,877	0.00%
2023/09/05	0	0.00	2	65.80	65.80	-2	5,961	-0.03%
2023/09/01	0	0.00	1	64.60	64.30	-1	5,963	-0.02%
2023/08/31	5	64.00	0	0.00	64.20	5	5,992	0.08%
2023/08/30	2	63.65	1	63.90	64.00	1	6,007	0.02%
2023/08/29	2	62.00	0	0.00	62.70	2	6,070	0.03%
2023/08/28	1	61.60	1	61.70	61.60	0	6,075	0.00%
2023/08/22	2	62.50	1.6	62.50	62.10	0.4	6,172	0.01%
2023/08/21	0.2	63.00	0	0.00	62.70	0.2	6,188	0.00%
2023/08/18	1	63.00	3	64.00	63.10	-2	6,202	-0.03%
2023/08/17	1	61.60	0	0.00	64.40	1	6,202	0.02%
2023/08/16	5	62.74	1	62.20	62.50	4	6,180	0.06%
2023/08/14	1.1	63.91	0	0.00	62.60	1.1	6,204	0.02%
2023/08/11	2.1	65.97	0	0.00	65.20	2.1	6,171	0.03%
2023/08/10	14.6	67.17	3	67.30	66.80	11.6	6,139	0.19%
2023/08/09	2.4	70.08	2	70.00	70.30	0.4	6,052	0.01%
2023/08/08	1	72.00	0.1	72.10	71.80	0.9	6,001	0.02%
2023/08/04	0.2	71.50	0	0.00	71.30	0.2	6,010	0.00%
2023/08/02	7.1	72.30	5.1	72.20	71.70	2	6,010	0.03%
2023/08/01	20	73.09	0	0.00	73.50	20	5,947	0.34%
2023/07/31	9	73.12	0	0.00	72.70	9	5,894	0.15%
2023/07/28	4	74.03	1	74.30	74.80	3	5,830	0.05%
2023/07/27	5	77.80	15	76.88	77.80	-10	5,781	-0.17%
2023/07/26	7.1	76.11	3	76.03	75.40	4.1	5,704	0.07%
2023/07/25	7	76.39	12	76.52	76.50	-5	5,677	-0.09%
2023/07/24	14	76.04	18	76.30	76.30	-4	5,619	-0.07%
2023/07/21	2	77.15	1	77.50	77.70	1	5,525	0.02%
2023/07/20	1	78.00	5	78.16	78.60	-4	5,494	-0.07%
2023/07/19	35.3	78.53	37	79.29	77.60	-1.7	5,426	-0.03%
2023/07/18	98	80.82	75	81.34	79.90	23	5,296	0.43%
2023/07/17	16.1	79.63	47	80.01	80.10	-30.9	4,748	-0.65%
2023/07/14	5	77.46	16	76.91	78.00	-11	4,388	-0.25%
2023/07/13	29.3	75.49	30	76.14	75.20	-0.7	4,225	-0.02%
2023/07/12	47.4	78.04	17.2	78.34	76.30	30.2	4,058	0.74%
2023/07/11	34.2	77.47	79.1	77.87	79.00	-44.9	3,399	-1.32%
2023/07/10	5	71.82	15	71.92	71.90	-10	2,663	-0.38%
2023/07/07	1	68.50	3	68.23	68.00	-2	2,516	-0.08%
2023/07/06	4	69.90	1	70.30	69.60	3	2,535	0.12%
2023/07/05	7	70.11	2	70.05	70.10	5	2,547	0.20%
2023/07/04	0	0.00	1	69.50	69.50	-1	2,554	-0.04%
2023/07/03	1	69.40	1	69.50	69.40	0	2,600	0.00%
2023/06/30	0	0.00	1	69.30	69.30	-1	2,628	-0.04%
2023/06/28	1	69.00	0	0.00	68.70	1	2,814	0.04%
2023/06/27	1	69.00	8	70.63	68.90	-7	3,105	-0.23%
2023/06/26	0.1	69.60	0	0.00	69.80	0.1	3,064	0.00%
2023/06/21	1	69.50	2	69.20	69.30	-1	3,102	-0.03%
2023/06/20	2	67.10	2	68.20	68.20	0	3,213	0.00%
2023/06/19	4	67.93	0	68.30	67.80	4	3,365	0.12%
2023/06/16	6.3	69.06	1	69.00	68.90	5.3	3,404	0.16%
2023/06/15	0	69.50	1	69.80	69.80	-1	3,655	-0.03%
2023/06/14	1.1	71.07	0	0.00	70.00	1.1	3,677	0.03%
2023/06/13	1	70.80	0.1	71.10	70.90	0.9	3,720	0.03%
2023/06/12	19	71.45	2	71.25	70.80	17	3,760	0.45%
2023/06/09	1	71.10	5	71.26	70.90	-4	3,746	-0.11%
2023/06/08	1	68.90	2	70.00	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	2	70.20	70.30	-2	3,866	-0.05%
2023/06/06	1	70.70	1	70.80	69.40	0	3,969	0.00%
2023/06/05	0	0.00	4.5	71.28	71.00	-4.5	4,284	-0.10%
2023/06/02	4	71.30	1.3	71.04	71.00	2.7	4,565	0.06%
2023/06/01	1	70.30	4	70.15	70.40	-3	4,811	-0.06%
2023/05/31	0.3	69.70	1	70.00	70.00	-0.7	4,813	-0.01%
2023/05/30	0	0.00	4	69.40	69.50	-4	4,805	-0.08%
2023/05/29	0.3	70.40	6	70.18	70.20	-5.8	4,800	-0.12%
2023/05/26	0	0.00	5.1	68.69	68.50	-5.1	4,761	-0.11%
2023/05/25	0	0.00	1	67.90	68.30	-1	4,755	-0.02%
2023/05/22	2	67.50	2	67.30	67.50	0	4,775	0.00%
2023/05/19	0	0.00	2	67.00	67.00	-2	4,807	-0.04%
2023/05/18	3	66.90	10	66.29	66.90	-7	4,852	-0.14%
2023/05/17	0	0.00	4	66.33	66.00	-4	4,888	-0.08%
2023/05/12	2	65.00	0	0.00	65.80	2	4,943	0.04%
2023/05/11	1	65.80	0	0.00	65.30	1	4,979	0.02%
2023/05/10	1	66.70	2	67.10	66.70	-1	5,006	-0.02%
2023/05/09	2	65.20	21	65.48	65.00	-19	5,044	-0.38%
2023/05/08	0	0.00	11	66.90	66.80	-11	5,100	-0.22%
2023/05/03	0	0.00	5	66.50	66.70	-5	5,474	-0.09%
2023/05/02	0	0.00	2	66.90	67.00	-2	5,540	-0.04%
2023/04/28	4	65.40	5	65.40	65.40	-1	5,623	-0.02%
2023/04/26	9	63.94	1	63.60	64.40	8	5,612	0.14%
2023/04/25	5	64.50	1	66.00	64.30	4	5,597	0.07%
2023/04/24	1	65.80	0	0.00	66.60	1	5,574	0.02%
2023/04/21	7.1	67.16	0	0.00	66.80	7.1	5,571	0.13%
2023/04/20	5.1	69.41	3	70.07	69.20	2.1	5,542	0.04%
2023/04/19	6	70.85	5	70.80	70.60	1	5,551	0.02%
2023/04/18	7	71.61	7	72.77	71.60	0	5,527	0.00%
2023/04/17	5	70.24	16	72.07	72.20	-11	5,455	-0.20%
2023/04/14	2	70.00	4	69.90	69.90	-2	5,370	-0.04%
2023/04/13	8	70.91	8	70.48	70.10	0	5,323	0.00%
2023/04/12	1	72.00	6	72.88	71.80	-5	5,283	-0.09%
2023/04/11	5	71.84	12	71.92	72.00	-7	5,249	-0.13%
2023/04/10	0	0.00	11	71.39	71.70	-11	5,239	-0.21%
2023/04/07	20	71.20	4	71.30	71.50	16	5,213	0.31%
2023/04/06	0	0.00	11	71.91	71.70	-11	5,181	-0.21%
2023/03/31	0	71.30	1	71.30	71.30	-1	5,147	-0.02%
2023/03/30	1	70.80	1	70.80	70.80	0	5,119	0.00%
2023/03/29	26.5	70.97	25	71.83	71.00	1.5	5,091	0.03%
2023/03/28	13	71.26	17	71.92	70.50	-4	4,993	-0.08%
2023/03/27	2	70.30	4.4	70.10	69.90	-2.4	4,707	-0.05%
2023/03/24	3	70.00	5	70.14	70.00	-2	4,711	-0.04%
2023/03/23	24	70.18	5.1	69.99	70.30	18.9	4,743	0.40%
2023/03/22	16.2	72.12	30	72.39	72.00	-13.8	4,658	-0.30%
2023/03/21	7.2	71.34	7	71.19	71.30	0.2	4,563	0.00%
2023/03/20	32	72.47	11	72.10	71.00	21	4,701	0.45%
2023/03/17	0	0.00	2	68.80	68.90	-2	4,435	-0.05%
2023/03/16	5	67.84	3	68.50	67.20	2	4,405	0.05%
2023/03/15	8	69.18	10	69.93	69.00	-2	4,388	-0.05%
2023/03/14	2	68.10	0	0.00	68.10	2	4,401	0.05%
2023/03/10	32	69.83	5	70.68	69.40	27	4,458	0.61%
2023/03/09	7	71.57	1	71.40	71.70	6	4,608	0.13%
2023/03/08	47.1	72.96	32.2	73.10	72.10	14.9	4,625	0.32%
2023/03/07	23	71.67	38	71.80	71.80	-15	4,341	-0.35%
2023/03/06	11	70.35	48	70.81	70.70	-37	4,092	-0.90%
2023/03/02	10	65.70	0	0.00	65.90	10	3,820	0.26%
2023/03/01	11	66.33	0	0.00	66.30	11	3,827	0.29%
2023/02/24	1	66.70	10	67.40	66.80	-9	3,849	-0.23%
2023/02/23	1	66.70	0	0.00	66.50	1	3,851	0.03%
2023/02/22	10	66.40	5	66.36	66.20	5	3,873	0.13%
2023/02/21	1	67.60	10	68.00	67.60	-9	3,879	-0.23%
2023/02/20	5	67.16	1	67.40	67.50	4	3,947	0.10%
2023/02/17	11	66.86	0	0.00	66.90	11	3,966	0.28%
2023/02/16	4	67.90	2	67.35	67.70	2	3,962	0.05%
2023/02/15	10	66.86	2	66.70	66.30	8	3,941	0.20%
2023/02/14	1	66.50	0	0.00	66.50	1	3,907	0.03%
2023/02/13	1	66.60	0	0.00	66.50	1	3,927	0.03%
2023/02/10	2.1	67.98	0	0.00	67.00	2.1	3,946	0.05%
2023/02/09	3.2	68.51	3	69.10	68.50	0.2	3,932	0.00%
2023/02/08	3.1	68.74	0	0.00	68.70	3.1	3,918	0.08%
2023/02/07	0	0.00	3	68.93	69.10	-3	3,901	-0.08%
2023/02/06	1	68.50	1	69.60	68.60	0	3,895	0.00%
2023/02/03	2	68.80	7	69.50	69.10	-5	3,846	-0.13%
2023/02/02	0	0.00	6	68.12	68.10	-6	3,694	-0.16%
2023/02/01	2	67.25	5	67.42	67.10	-3	3,638	-0.08%
2023/01/31	0	0.00	2	66.30	66.30	-2	3,600	-0.06%
2023/01/30	2	64.90	5.3	65.60	65.30	-3.3	3,581	-0.09%
2023/01/13	0.1	62.20	1	63.00	61.80	-0.9	3,544	-0.03%
2023/01/12	1	62.50	1	64.10	62.00	0	3,574	0.00%
2023/01/11	0	0.00	1	63.60	63.50	-1	3,597	-0.03%
2023/01/10	1	62.60	1	63.30	63.10	0	3,637	0.00%
2023/01/09	0	0.00	4	61.55	63.00	-4	3,665	-0.11%
2023/01/05	0.1	60.10	0	0.00	60.10	0.1	3,756	0.00%
2023/01/04	0	0.00	2	60.30	59.80	-2	3,793	-0.05%
2023/01/03	0	0.00	1	58.30	59.10	-1	3,826	-0.03%
2022/12/30	3	58.10	0	0.00	57.90	3	3,839	0.08%
2022/12/28	0	0.00	3	58.43	58.40	-3	3,943	-0.08%
2022/12/22	1	61.10	0	0.00	60.60	1	4,080	0.02%
2022/12/20	4	61.45	3	62.10	61.20	1	4,155	0.02%
2022/12/19	2	63.20	0	0.00	63.90	2	4,177	0.05%
2022/12/16	0	0.00	1	64.40	64.00	-1	4,209	-0.02%
2022/12/15	15	65.76	11	65.59	65.40	4	4,215	0.09%
2022/12/13	0	0.00	7	64.41	64.60	-7	4,113	-0.17%
2022/12/12	3	64.83	7	64.76	64.20	-4	4,051	-0.10%
2022/12/09	0.1	62.50	0	0.00	62.20	0.1	3,860	0.00%
2022/12/08	0	0.00	1	62.60	63.00	-1	3,895	-0.03%
2022/12/07	2	63.10	0	0.00	62.10	2	3,924	0.05%
2022/12/06	4	64.55	1	64.70	63.50	3	3,934	0.08%
2022/12/05	6	64.70	7	64.97	66.00	-1	3,979	-0.03%
2022/12/02	23	65.92	21	65.93	65.70	2	4,065	0.05%
2022/12/01	28	65.87	6.3	66.52	65.60	21.7	4,047	0.54%
2022/11/30	6	62.55	3	62.77	63.10	3	3,926	0.08%
2022/11/29	0.1	60.70	0	0.00	60.70	0.1	3,892	0.00%
2022/11/25	2.3	61.13	3	60.57	60.40	-0.7	4,007	-0.02%
2022/11/24	1	60.50	3	60.23	60.70	-2	4,036	-0.05%
2022/11/23	0	0.00	1	59.20	59.20	-1	4,057	-0.02%
2022/11/22	3	59.50	0	0.00	58.90	3	4,165	0.07%
2022/11/17	0.4	61.30	2	60.90	61.50	-1.6	4,768	-0.03%
2022/11/16	4.1	60.47	3	60.23	60.40	1.1	4,782	0.02%
2022/11/14	0	0.00	2	58.35	58.60	-2	4,871	-0.04%
2022/11/11	2	58.75	6	58.08	58.10	-4	5,017	-0.08%
2022/11/10	1	57.50	0	0.00	58.10	1	5,312	0.02%
2022/11/08	2	58.40	2	57.50	57.30	0	5,579	0.00%
2022/11/07	1	58.70	0.2	57.70	58.30	0.8	5,601	0.01%
2022/11/03	0	0.00	2	57.60	58.00	-2	5,743	-0.03%
2022/11/02	2.2	57.14	4	57.25	57.20	-1.8	5,835	-0.03%
2022/11/01	8	55.83	4	56.03	55.90	4	5,908	0.07%
2022/10/31	3.6	54.99	4	55.08	55.10	-0.4	6,159	-0.01%
2022/10/28	1.2	53.73	0	0.00	53.70	1.2	6,484	0.02%
2022/10/27	1	55.10	0	0.00	55.60	1	6,538	0.02%
2022/10/26	0	0.00	1	53.50	53.80	-1	6,519	-0.02%
2022/10/25	2	53.25	1	53.10	53.10	1	6,497	0.02%
2022/10/24	0	0.00	2	53.90	53.10	-2	6,523	-0.03%
2022/10/20	1	51.80	0	0.00	53.30	1	6,603	0.02%
2022/10/18	0.1	53.30	5	53.10	53.60	-5	6,692	-0.07%
2022/10/14	2	51.50	3	52.17	53.00	-1	7,022	-0.01%
2022/10/13	4	51.33	8	50.11	49.10	-4	7,058	-0.06%
2022/10/12	1	53.00	1	53.70	53.20	0	7,066	0.00%
2022/10/11	4	54.85	0	0.00	54.20	4	7,092	0.06%
2022/10/07	1	57.20	0	0.00	57.20	1	7,117	0.01%
2022/10/06	1	57.50	6	57.00	58.00	-5	7,179	-0.07%
2022/10/05	2.2	57.96	10	58.26	57.10	-7.8	7,199	-0.11%
2022/10/04	3	58.43	4	58.35	58.60	-1	7,171	-0.01%
2022/10/03	13	57.36	8	57.46	57.20	5	7,236	0.07%
2022/09/30	7.1	55.15	16	55.58	57.00	-9	7,381	-0.12%
2022/09/29	8	56.28	15	56.48	56.00	-7	7,404	-0.09%
2022/09/28	26	55.47	6	55.58	55.00	20	7,415	0.27%
2022/09/27	27	58.17	21	58.89	59.50	6	7,453	0.08%
2022/09/26	8	59.26	5	59.30	57.90	3	7,571	0.04%
2022/09/23	16	62.91	7	63.79	62.00	9	7,628	0.12%
2022/09/22	5	63.30	0	0.00	64.00	5	7,688	0.07%
2022/09/21	14.1	64.74	1	64.50	64.40	13.1	7,686	0.17%
2022/09/20	1	65.20	0	0.00	65.40	1	7,731	0.01%
2022/09/19	1	65.00	1	65.20	65.00	0	7,790	0.00%
2022/09/16	2	66.05	4	65.68	65.50	-2	7,829	-0.03%
2022/09/14	1	65.20	1	66.10	67.40	0	7,925	0.00%
2022/09/13	2	67.95	1	67.00	67.00	1	7,975	0.01%
2022/09/12	9	67.84	3	67.80	67.80	6	8,102	0.07%
2022/09/08	3	67.13	17	67.02	68.50	-14	8,290	-0.17%
2022/09/07	3	62.77	3	63.47	64.40	0	8,456	0.00%
2022/09/06	7	65.03	41	64.78	63.60	-34	8,418	-0.40%
2022/09/05	7.2	68.76	10	68.04	67.50	-2.8	8,364	-0.03%
2022/09/02	5	69.36	2	69.95	69.70	3	8,340	0.04%
2022/09/01	9	70.08	10	69.22	68.90	-1	8,309	-0.01%
2022/08/31	3	70.23	0	0.00	69.90	3	8,199	0.04%
2022/08/30	4.1	69.11	2	69.00	69.10	2.1	8,195	0.03%
2022/08/29	11.1	68.42	0	0.00	68.30	11.1	8,202	0.14%
2022/08/26	4	71.40	14.6	71.35	71.60	-10.6	8,191	-0.13%
2022/08/25	38.6	70.70	24	71.41	70.10	14.6	8,089	0.18%
2022/08/24	0	0.00	10	67.70	68.10	-10	7,866	-0.13%
2022/08/23	1	68.50	0	0.00	68.20	1	8,076	0.01%
2022/08/22	1	68.90	0	0.00	69.30	1	8,299	0.01%
2022/08/19	10.2	70.15	3.2	70.02	69.90	7	8,332	0.08%
2022/08/18	4.2	69.87	12	69.83	70.40	-7.8	8,275	-0.09%
2022/08/17	63	72.38	20	71.63	71.00	43	8,186	0.53%
2022/08/16	12	68.75	9	69.52	70.20	3	7,927	0.04%
2022/08/15	3	66.80	2	67.75	67.90	1	7,819	0.01%
2022/08/12	2	66.00	2	66.15	66.20	0	7,855	0.00%
2022/08/11	2	67.15	0	0.00	66.30	2	7,936	0.03%
2022/08/10	1	67.30	4.1	66.82	66.80	-3.1	8,128	-0.04%
2022/08/09	2.1	68.27	11	67.91	67.40	-8.9	8,351	-0.11%
2022/08/08	6.5	65.18	7	66.70	67.30	-0.5	8,537	-0.01%
2022/08/05	12	67.90	6	67.77	67.60	6	8,520	0.07%
2022/08/04	15	65.57	23	65.47	66.70	-8	8,413	-0.10%
2022/08/03	11	62.37	11	63.49	63.40	0	8,327	0.00%
2022/08/02	11	62.88	11	63.59	63.50	0	8,470	0.00%
2022/08/01	0	0.00	3	64.87	64.80	-3	8,563	-0.04%
2022/07/29	6	65.00	5	65.30	65.00	1	8,652	0.01%
2022/07/28	0	0.00	7	64.36	63.80	-7	8,937	-0.08%
2022/07/27	8	63.36	22	63.70	64.50	-14	8,971	-0.16%
2022/07/26	1.1	63.16	0	0.00	62.60	1.1	9,027	0.01%
2022/07/25	4	64.90	10	65.22	65.10	-6	9,039	-0.07%
2022/07/22	4	66.28	11	65.65	65.80	-7	9,176	-0.08%
2022/07/21	22.9	65.22	25	65.24	66.20	-2.2	9,223	-0.02%
2022/07/20	2.4	62.88	7	62.49	62.40	-4.6	9,154	-0.05%
2022/07/19	2	60.80	13	60.98	60.90	-11	9,272	-0.12%
2022/07/18	1.3	59.99	0	0.00	59.80	1.3	9,442	0.01%
2022/07/15	2	58.50	2	58.70	59.00	0	9,747	0.00%
2022/07/14	8	56.48	23	57.26	58.30	-15	10,055	-0.15%
2022/07/13	10	55.90	10	56.69	55.80	0	10,347	0.00%
2022/07/12	12.1	55.13	4	55.03	54.80	8.1	10,689	0.08%
2022/07/08	8	58.55	18.1	58.37	58.00	-10.1	11,017	-0.09%
2022/07/07	2.1	55.95	2	55.15	55.80	0.1	10,898	0.00%
2022/07/06	1	57.10	0	0.00	53.90	1	10,894	0.01%
2022/07/05	20.1	55.83	13	56.72	56.50	7.1	10,938	0.07%
2022/07/04	10	57.60	10	58.80	56.90	0	10,930	0.00%
2022/07/01	5.2	60.84	7	58.89	57.90	-1.8	11,029	-0.02%
2022/06/30	49.1	65.00	1	63.00	63.00	48.1	11,036	0.44%
2022/06/29	8.2	67.10	8	67.61	67.60	0.2	11,191	0.00%
2022/06/28	11	67.89	0	0.00	68.00	11	11,908	0.09%
2022/06/27	2	69.60	18	69.10	70.00	-16	13,329	-0.12%
2022/06/24	17.1	67.09	15	67.93	67.00	2.1	13,453	0.02%
2022/06/23	3.2	66.06	4	66.63	66.30	-0.8	13,603	-0.01%
2022/06/22	13.1	67.03	5	66.40	66.60	8.1	13,864	0.06%
2022/06/21	5	67.92	32	67.92	69.40	-27	14,058	-0.19%
2022/06/20	62	67.32	38	67.76	66.10	24	14,344	0.17%
2022/06/17	13	69.95	5	69.62	69.10	8	14,401	0.06%
2022/06/16	43.2	76.06	35	74.29	71.60	8.2	14,233	0.06%
2022/06/15	4.6	79.01	3	79.20	79.00	1.6	14,183	0.01%
2022/06/14	6	78.08	1	78.10	78.90	5	14,341	0.03%
2022/06/13	5	79.82	8	79.69	79.50	-3	14,314	-0.02%
2022/06/10	3	80.87	5	80.98	81.80	-2	14,409	-0.01%
2022/06/09	3	80.87	3	81.27	81.50	0	14,480	0.00%
2022/06/08	42	81.12	21	81.13	80.80	21	14,506	0.14%
2022/06/07	1	81.30	5	81.32	81.50	-4	14,549	-0.03%
2022/06/06	15	81.50	3	81.90	81.40	12	14,548	0.08%
2022/06/02	10.1	83.23	1	83.90	83.10	9.1	14,535	0.06%
2022/06/01	7	84.84	5	84.54	84.00	2	14,505	0.01%
2022/05/31	20	84.10	27	84.32	83.80	-7	14,345	-0.05%
2022/05/30	16	83.42	19	83.68	84.50	-3	14,193	-0.02%
2022/05/27	5	80.64	5	80.66	80.20	0	13,953	0.00%
2022/05/26	0	0.00	1	80.80	78.90	-1	13,935	-0.01%
2022/05/25	5	79.90	3	80.33	80.20	2	13,923	0.01%
2022/05/24	4	79.73	7	79.71	78.70	-3	13,997	-0.02%
2022/05/23	2	82.40	0	0.00	81.20	2	14,026	0.01%
2022/05/20	6	81.20	18	80.67	81.20	-12	14,123	-0.08%
2022/05/19	5	78.96	15	80.48	81.20	-10	14,577	-0.07%
2022/05/18	47	82.41	18	81.32	81.20	29	14,594	0.20%
2022/05/17	9	80.88	10	81.11	82.40	-1	14,434	-0.01%
2022/05/16	23	79.66	52	78.63	78.40	-29	14,348	-0.20%
2022/05/13	12	76.77	11	77.09	77.20	1	14,440	0.01%
2022/05/12	28	76.77	32	77.13	75.50	-4	14,713	-0.03%
2022/05/11	13	77.33	20	77.62	77.10	-7	15,081	-0.05%
2022/05/10	7.6	74.73	12	74.65	75.50	-4.4	14,961	-0.03%
2022/05/09	25	77.82	6	78.05	77.10	19	15,062	0.13%
2022/05/06	4.1	80.17	5	80.18	81.20	-0.9	15,546	-0.01%
2022/05/05	19.5	81.07	20.1	81.48	81.40	-0.6	15,572	0.00%
2022/05/04	7	78.80	10	79.14	78.60	-3	15,326	-0.02%
2022/05/03	8.1	77.84	4	77.75	77.90	4.1	15,547	0.03%
2022/04/29	6	77.90	13	76.95	76.10	-7	15,578	-0.04%
2022/04/28	13.2	75.02	8	75.74	76.00	5.2	15,557	0.03%
2022/04/27	9	74.84	9.1	73.72	76.10	-0.1	15,466	0.00%
2022/04/26	6.2	78.42	14	77.49	77.00	-7.8	15,339	-0.05%
2022/04/25	30.2	79.49	23	80.28	78.70	7.2	15,252	0.05%
2022/04/22	31.1	83.13	16	83.44	82.80	15.1	15,120	0.10%
2022/04/21	16.1	83.22	54	84.22	84.60	-37.9	14,983	-0.25%
2022/04/20	32.2	80.48	9	81.33	80.80	23.2	14,855	0.16%
2022/04/19	24	82.27	11	82.18	80.60	13	14,623	0.09%
2022/04/18	48.2	82.02	36	82.77	82.00	12.2	14,444	0.08%
2022/04/15	39.2	86.72	21	85.68	85.00	18.2	14,235	0.13%
2022/04/14	34.1	90.97	16	90.91	90.80	18.1	14,260	0.13%
2022/04/13	2	93.85	0	0.00	93.80	2	14,192	0.01%
2022/04/12	2.1	93.59	2	94.20	93.30	0.1	14,352	0.00%
2022/04/11	41.1	95.29	5	95.12	95.00	36.1	14,407	0.25%
2022/04/08	10	98.22	0	0.00	98.10	10	14,392	0.07%
2022/04/07	9	100.88	36	98.49	98.00	-27	14,346	-0.19%
2022/04/06	1.4	99.86	1	100.00	101.50	0.4	14,168	0.00%
2022/04/01	27	100.03	46	99.94	100.50	-19	14,162	-0.13%
2022/03/31	63	104.94	25	104.94	102.00	38	13,986	0.27%
2022/03/30	98	104.27	88.7	106.34	105.00	9.3	13,567	0.07%
2022/03/29	18	100.03	2	99.55	98.80	16	12,340	0.13%
2022/03/28	29	98.73	22	98.85	98.40	7	12,524	0.06%
2022/03/25	5.3	100.42	29	99.64	99.90	-23.7	12,582	-0.19%
2022/03/24	39.2	97.54	18	97.90	97.80	21.2	12,322	0.17%
2022/03/23	34	99.99	39	99.89	99.60	-5	12,188	-0.04%
2022/03/22	21	102.83	9	102.72	102.50	12	12,003	0.10%
2022/03/21	12	105.25	2	104.75	105.00	10	11,884	0.08%
2022/03/18	5	103.90	4	104.38	105.00	1	11,866	0.01%
2022/03/17	3	101.00	11	101.09	102.00	-8	11,702	-0.07%
2022/03/16	0	0.00	11	97.13	96.30	-11	11,705	-0.09%
2022/03/15	14	95.89	1	95.10	95.00	13	11,863	0.11%
2022/03/14	20	103.10	6	102.58	102.00	14	11,960	0.12%
2022/03/11	2	101.00	2	100.00	101.00	0	12,395	0.00%
2022/03/10	2	101.25	1	100.00	99.50	1	12,755	0.01%
2022/03/09	1	96.50	1	96.50	97.70	0	13,630	0.00%
2022/03/08	4	94.88	2	95.25	93.70	2	13,895	0.01%
2022/03/07	6	98.22	6	99.25	97.30	0	14,153	0.00%
2022/03/04	0.1	101.50	6	101.58	101.50	-5.9	14,469	-0.04%
2022/03/03	4	103.38	1	103.50	103.00	3	14,750	0.02%
2022/03/02	10	102.10	0	0.00	103.50	10	14,986	0.07%
2022/03/01	10	103.10	8	102.75	103.50	2	15,294	0.01%
2022/02/25	3	101.67	14	100.68	100.50	-11	15,771	-0.07%
2022/02/24	7.2	100.28	22	101.50	99.40	-14.8	16,240	-0.09%
2022/02/23	4	102.75	5	102.70	104.00	-1	16,640	-0.01%
2022/02/22	8.3	103.08	4	102.13	102.50	4.3	17,811	0.02%
2022/02/21	22	109.02	17.9	109.92	106.00	4.1	18,081	0.02%
2022/02/18	29.3	108.25	7	107.71	109.00	22.3	17,897	0.12%
2022/02/17	11	106.41	8	106.44	107.00	3	18,019	0.02%
2022/02/16	3	107.67	12	107.13	107.00	-9	18,175	-0.05%
2022/02/15	23	107.78	18	106.44	105.00	5	18,300	0.03%
2022/02/14	15	105.93	16.5	105.70	106.00	-1.5	18,441	-0.01%
2022/02/11	40	105.75	26	105.77	105.00	14	18,444	0.08%
2022/02/10	0	0.00	8	102.19	103.00	-8	18,668	-0.04%
2022/02/09	7	103.43	6	103.00	103.00	1	19,384	0.01%
2022/02/08	11	98.16	47	101.66	102.00	-36	19,523	-0.18%
2022/02/07	10	93.67	18	93.76	95.00	-8	19,910	-0.04%
2022/01/26	6	90.52	5	90.46	90.50	1	20,923	0.00%
2022/01/25	12.3	92.18	12	91.72	89.50	0.3	22,423	0.00%
2022/01/24	5.2	88.20	6	88.83	91.30	-0.8	22,697	0.00%
2022/01/21	90	89.02	9	89.27	88.70	81	23,536	0.34%
2022/01/20	4	89.90	1	90.30	90.30	3	24,081	0.01%
2022/01/19	4	91.18	3	90.40	90.40	1	24,609	0.00%
2022/01/18	6	93.13	12	93.74	92.40	-6	25,087	-0.02%
2022/01/17	9	91.24	5	90.56	92.00	4	25,652	0.02%
2022/01/14	4.3	89.07	0.2	88.50	89.30	4.2	26,174	0.02%
2022/01/13	39.1	90.95	30	90.74	90.60	9.1	27,169	0.03%
2022/01/12	18	92.86	18	93.67	92.70	0	27,947	0.00%
2022/01/11	6	94.83	3	96.09	93.70	3	28,558	0.01%
2022/01/10	7	96.49	11	97.10	98.60	-4	28,664	-0.01%
2022/01/07	27.3	97.27	16	95.41	95.00	11.3	28,617	0.04%
2022/01/06	15	100.33	170	100.08	100.50	-155	28,343	-0.55%	大賣/鉅額交易
2022/01/05	10.2	101.27	5	100.50	102.00	5.2	28,453	0.02%
2022/01/04	16.5	105.45	4	105.50	104.00	12.5	28,502	0.04%
2022/01/03	4	106.00	9	106.11	105.50	-5	28,716	-0.02%
2021/12/30	1	107.00	0	0.00	107.00	1	28,796	0.00%
2021/12/29	13	107.08	1	107.50	107.00	12	28,910	0.04%
2021/12/28	6	108.33	2	109.75	108.00	4	29,134	0.01%
2021/12/27	2	109.00	4	108.38	109.00	-2	29,185	-0.01%
2021/12/24	13	109.92	15.1	108.48	107.50	-2.1	29,287	-0.01%
2021/12/23	4	110.75	15	110.63	111.50	-11	29,125	-0.04%
2021/12/22	12.1	109.70	7	109.64	108.00	5.1	29,022	0.02%
2021/12/21	10	108.45	9	108.39	108.00	1	28,709	0.00%
2021/12/20	2.1	104.76	4	105.75	105.00	-2	28,555	-0.01%
2021/12/17	6	105.17	1	106.50	104.50	5	28,800	0.02%
2021/12/16	16	107.47	9.3	108.20	109.00	6.7	28,899	0.02%
2021/12/15	5.4	103.70	9	104.17	106.00	-3.7	28,763	-0.01%
2021/12/14	22.3	102.52	0	0.00	102.50	22.3	28,719	0.08%
2021/12/13	5	105.40	4	105.00	106.00	1	28,701	0.00%
2021/12/10	6.1	105.84	0	0.00	105.00	6.1	28,726	0.02%
2021/12/09	8	110.63	1	109.00	109.00	7	28,660	0.02%
2021/12/08	6	111.08	14	111.96	112.00	-8	28,764	-0.03%
2021/12/07	58.3	113.61	54.2	111.17	110.00	4.1	28,852	0.01%
2021/12/06	119.6	112.17	9	112.11	113.00	110.6	28,486	0.39%	大買/鉅額交易
2021/12/03	16	113.03	40.4	112.85	111.50	-24.4	28,344	-0.09%
2021/12/02	8	110.19	10.1	110.10	107.00	-2.1	27,818	-0.01%
2021/12/01	52	110.61	62	111.58	110.50	-10	27,901	-0.04%
2021/11/30	13.5	107.13	35	109.10	110.50	-21.5	28,112	-0.08%
2021/11/29	56	103.35	61	103.80	106.00	-5	28,267	-0.02%
2021/11/26	14	105.36	7.4	106.89	103.50	6.6	28,113	0.02%
2021/11/25	15	109.03	5	110.30	108.00	10	27,981	0.04%
2021/11/24	14.2	109.46	12	110.92	112.00	2.2	27,809	0.01%
2021/11/23	18	110.33	15	110.87	106.00	3	27,568	0.01%
2021/11/22	18	111.28	11	110.86	108.50	7	27,561	0.03%
2021/11/19	69.2	111.34	66.7	112.06	111.50	2.6	27,864	0.01%
2021/11/18	13	104.96	22	105.45	106.00	-9	27,212	-0.03%
2021/11/17	12	102.21	20	102.55	102.00	-8	27,315	-0.03%
2021/11/16	4.5	99.51	7	100.50	98.20	-2.6	27,667	-0.01%
2021/11/15	7.3	100.18	11	100.64	100.50	-3.8	28,029	-0.01%
2021/11/12	11.3	102.53	21.3	102.65	100.50	-10	28,240	-0.04%
2021/11/11	14.3	100.45	64	101.40	101.00	-49.8	28,331	-0.18%
2021/11/10	13.2	96.60	4	97.63	97.90	9.2	28,092	0.03%
2021/11/09	75	97.99	108	98.85	98.00	-33	27,946	-0.12%	大賣/
2021/11/08	126.9	100.38	16	101.56	99.20	110.9	27,499	0.40%	大買/鉅額交易
2021/11/05	25.5	108.14	15.6	108.46	110.00	9.9	26,953	0.04%
2021/11/04	84	112.29	90	112.69	110.00	-6	26,808	-0.02%
2021/11/03	104.5	107.59	93	109.04	108.00	11.5	26,125	0.04%	大買/
2021/11/02	111.1	117.53	72.1	115.86	111.50	39	25,206	0.15%	大買/
2021/11/01	14	119.79	25.7	121.99	123.50	-11.7	23,823	-0.05%
2021/10/29	75	114.13	104	111.90	112.50	-29	23,484	-0.12%	大賣/
2021/10/28	56.1	109.01	22	107.68	107.50	34.1	22,973	0.15%
2021/10/27	83	107.08	105.1	106.62	107.00	-22.1	22,734	-0.10%	大賣/
2021/10/26	50.3	106.58	23	104.41	101.50	27.3	22,334	0.12%
2021/10/25	36	104.28	38.2	105.08	105.50	-2.2	22,136	-0.01%
2021/10/22	52.1	101.85	38	102.42	101.50	14.1	22,045	0.06%
2021/10/21	37	101.23	49.2	101.97	100.50	-12.2	22,333	-0.05%
2021/10/20	56.1	97.83	32	97.19	96.80	24.1	22,038	0.11%
2021/10/19	20	97.29	40	98.46	101.50	-20	22,139	-0.09%
2021/10/18	13	93.62	5	93.22	92.60	8	21,900	0.04%
2021/10/15	2	91.30	3	93.00	91.40	-1	22,556	0.00%
2021/10/14	3	89.03	4	89.00	89.00	-1	23,483	0.00%
2021/10/13	1	90.60	3	89.33	87.40	-2	23,748	-0.01%
2021/10/12	11	94.30	11	94.69	93.30	0	24,108	0.00%
2021/10/08	5.1	92.36	13.2	93.65	94.00	-8.1	24,790	-0.03%
2021/10/07	6	88.90	7	89.51	89.50	-1	25,392	0.00%
2021/10/06	5	86.84	5	86.94	86.20	0	25,823	0.00%
2021/10/05	2.1	82.30	4	84.45	86.50	-1.9	26,290	-0.01%
2021/10/04	1.1	84.79	1	82.30	81.10	0.1	26,522	0.00%
2021/10/01	3.2	85.77	1	83.40	84.10	2.2	26,890	0.01%
2021/09/30	0	0.00	4	89.50	89.30	-4	27,668	-0.01%
2021/09/29	2.1	88.79	6	88.73	87.70	-3.9	28,122	-0.01%
2021/09/28	2	93.30	11	92.16	91.80	-9	28,938	-0.03%
2021/09/27	3	95.13	8	95.68	94.60	-5	29,581	-0.02%
2021/09/24	23	95.85	12	95.86	95.00	11	30,007	0.04%
2021/09/23	14	94.54	10	93.78	95.40	4	30,217	0.01%
2021/09/22	3	90.57	2	90.60	90.20	1	30,320	0.00%
2021/09/17	1	90.40	3	91.27	92.30	-2	31,093	-0.01%
2021/09/16	3	91.17	1	90.40	90.40	2	31,844	0.01%
2021/09/15	2	91.15	7	90.87	92.30	-5	32,181	-0.02%
2021/09/14	3	92.70	4	92.68	91.70	-1	32,862	0.00%
2021/09/13	7	93.99	2	95.70	92.30	5	33,164	0.02%
2021/09/10	6	93.75	8	93.38	94.90	-2	33,443	-0.01%
2021/09/09	3	93.33	3	92.43	93.90	0	34,291	0.00%
2021/09/08	7	91.39	6	90.58	90.50	1	35,196	0.00%
2021/09/07	9	92.34	20	92.55	94.30	-11	35,488	-0.03%
2021/09/06	14	97.47	8	97.35	94.50	6	35,198	0.02%
2021/09/03	50	98.96	60.3	98.43	98.50	-10.3	34,882	-0.03%
2021/09/02	32	102.81	12	102.13	100.50	20	34,527	0.06%
2021/09/01	6	109.50	9	109.94	111.00	-3	34,572	-0.01%
2021/08/31	15	108.17	10	108.40	108.50	5	34,495	0.01%
2021/08/30	29	107.66	55	109.11	110.00	-26	34,408	-0.08%
2021/08/27	17	108.38	11.1	107.91	106.50	5.9	34,340	0.02%
2021/08/26	23	113.41	14	112.89	111.50	9	34,147	0.03%
2021/08/25	17.1	113.14	26	113.31	113.00	-8.9	34,077	-0.03%
2021/08/24	18	109.28	16	109.81	107.50	2	33,308	0.01%
2021/08/23	484	107.66	45	107.60	106.00	439	32,775	1.34%	大買/鉅額交易
2021/08/20	20	103.45	42	103.44	105.00	-22	32,351	-0.07%
2021/08/19	45	99.76	28.2	100.67	99.00	16.8	31,672	0.05%
2021/08/18	33	95.79	14.1	95.07	100.00	18.9	31,083	0.06%
2021/08/17	12.1	96.46	35	95.80	91.00	-22.9	30,700	-0.07%
2021/08/16	16	99.18	5	98.70	98.90	11	30,369	0.04%
2021/08/13	14	99.01	2	100.15	97.00	12	30,232	0.04%
2021/08/12	2	100.75	3.2	101.55	103.00	-1.2	30,107	0.00%
2021/08/11	7	100.24	13	98.02	97.60	-6	29,975	-0.02%
2021/08/10	12	99.17	58	100.05	101.00	-46	29,776	-0.15%
2021/08/09	15	103.27	19	101.97	100.50	-4	29,579	-0.01%
2021/08/06	24	104.98	30	104.65	108.50	-6	29,399	-0.02%
2021/08/05	66.1	109.63	7	108.29	108.50	59.1	29,282	0.20%
2021/08/04	6.1	113.66	6	115.33	113.00	0.1	29,279	0.00%
2021/08/03	16	112.81	16	114.41	113.50	0	29,284	0.00%
2021/08/02	10.2	110.27	8	108.81	111.50	2.2	28,915	0.01%
2021/07/30	5	103.50	7	105.14	102.50	-2	28,598	-0.01%
2021/07/29	16	105.88	113	106.32	107.00	-97	28,473	-0.34%	大賣/
2021/07/28	121	105.10	22	105.23	104.50	99	28,180	0.35%	大買/
2021/07/27	40	119.03	15.1	119.54	114.50	24.9	27,765	0.09%
2021/07/26	24.3	115.86	32.3	116.82	115.50	-8	27,020	-0.03%
2021/07/23	36.3	112.96	32.2	112.83	110.00	4.1	26,312	0.02%
2021/07/22	26	111.69	21	110.71	113.50	5	25,352	0.02%
2021/07/21	46	107.84	18	105.06	103.50	28	25,114	0.11%
2021/07/20	14	106.25	32	105.67	108.50	-18	24,422	-0.07%
2021/07/19	10.3	102.15	29	102.10	100.00	-18.7	23,783	-0.08%
2021/07/16	28	101.07	18	102.79	102.50	10	24,120	0.04%
2021/07/15	31.1	97.07	47.1	96.61	100.00	-16	24,054	-0.07%
2021/07/14	41.2	103.45	27	99.98	98.10	14.2	23,919	0.06%
2021/07/13	9	112.44	7.5	112.33	109.00	1.5	23,126	0.01%
2021/07/12	10.2	101.85	33	102.86	105.50	-22.8	22,646	-0.10%
2021/07/09	10	96.97	15.9	96.51	96.00	-5.9	22,042	-0.03%
2021/07/08	20	96.19	14	95.55	94.80	6	21,711	0.03%
2021/07/07	30	97.17	29	96.53	93.60	1	21,344	0.00%
2021/07/06	12	91.62	17.2	91.61	92.60	-5.2	20,611	-0.03%
2021/07/05	29	92.95	28	93.63	90.50	1	20,264	0.00%
2021/07/02	38.2	83.07	55.1	84.53	87.60	-16.9	19,651	-0.09%
2021/07/01	13	82.13	18	81.24	79.70	-5	19,370	-0.03%
2021/06/30	25	83.41	19	84.75	86.20	6	19,562	0.03%
2021/06/29	16	80.55	17	80.30	78.70	-1	19,614	-0.01%
2021/06/28	37.1	80.81	19	80.22	79.60	18.1	19,407	0.09%
2021/06/25	18	78.17	29	79.38	81.80	-11	18,838	-0.06%
2021/06/24	10	74.26	21	74.75	74.40	-11	18,163	-0.06%
2021/06/23	49	73.01	60.9	72.80	74.50	-11.9	17,792	-0.07%
2021/06/22	28	68.76	30	68.37	69.90	-2	17,070	-0.01%
2021/06/21	44	68.95	27	67.88	66.20	17	16,679	0.10%
2021/06/18	62	67.59	82	68.15	68.90	-20	16,156	-0.12%
2021/06/17	39	64.18	42.3	64.73	65.20	-3.3	15,070	-0.02%
2021/06/16	21	60.32	123.4	60.52	61.00	-102.4	14,076	-0.73%	大賣/鉅額交易
2021/06/15	4	57.35	11	57.52	57.80	-7	13,617	-0.05%
2021/06/11	7	56.34	5	56.46	56.50	2	13,585	0.01%
2021/06/10	23	56.81	26	57.13	57.00	-3	13,668	-0.02%
2021/06/09	108.4	56.81	27	57.49	56.50	81.4	13,562	0.60%	大買/
2021/06/08	1	53.50	10	54.34	54.80	-9	13,053	-0.07%
2021/06/07	3	53.07	3	53.77	53.40	0	13,119	0.00%
2021/06/04	3	54.13	11	53.65	54.00	-8	13,221	-0.06%
2021/06/03	8	53.51	2	53.95	53.50	6	13,225	0.05%
2021/06/02	31	54.31	19	54.75	52.90	12	13,253	0.09%
2021/06/01	14	52.04	10	52.00	52.00	4	12,855	0.03%
2021/05/31	4	51.08	1	51.30	51.20	3	12,919	0.02%
2021/05/28	9	50.37	10	49.95	50.60	-1	13,004	-0.01%
2021/05/27	1	48.00	0	0.00	48.35	1	13,181	0.01%
2021/05/26	0	0.00	6	47.96	48.40	-6	13,217	-0.05%
2021/05/25	2	47.58	1	48.00	47.85	1	13,317	0.01%
2021/05/24	1	46.30	0	0.00	46.25	1	13,390	0.01%
2021/05/21	15	45.43	10	45.10	46.15	5	13,538	0.04%
2021/05/20	36	44.20	0	0.00	43.85	36	13,616	0.26%
2021/05/19	5	45.11	6	45.04	45.60	-1	13,604	-0.01%
2021/05/18	5	42.64	4	42.85	43.55	1	13,512	0.01%
2021/05/17	7	40.76	0	0.00	39.60	7	13,515	0.05%
2021/05/14	14	45.14	14	44.85	43.95	0	13,471	0.00%
2021/05/13	3.1	43.95	4	43.65	44.00	-0.9	13,381	-0.01%
2021/05/12	10	43.98	9	44.47	43.50	1	13,348	0.01%
2021/05/11	7.1	47.82	5	48.25	46.60	2.1	13,217	0.02%
2021/05/10	2	51.40	0	0.00	51.10	2	13,093	0.02%
2021/05/07	0	0.00	1	52.40	53.60	-1	13,597	-0.01%
2021/05/06	10	50.85	4	51.30	50.70	6	13,602	0.04%
2021/05/05	7	52.57	12	51.29	50.90	-5	13,569	-0.04%
2021/05/04	11	53.18	10	50.30	52.40	1	13,623	0.01%
2021/05/03	6	56.58	6	56.10	55.50	0	13,697	0.00%
2021/04/29	6	59.22	0	0.00	59.00	6	13,737	0.04%
2021/04/28	4	60.53	1.2	60.92	60.50	2.8	13,804	0.02%
2021/04/27	11	60.50	6	61.20	60.20	5	13,935	0.04%
2021/04/26	5	62.40	11.2	62.61	62.70	-6.2	13,805	-0.04%
2021/04/23	19.1	62.50	9	62.77	62.40	10.1	13,876	0.07%
2021/04/22	26	63.73	120.2	64.04	60.50	-94.2	13,695	-0.69%	大賣/
2021/04/21	10	60.42	18	61.30	61.70	-8	13,209	-0.06%
2021/04/20	42.1	59.51	36	59.63	59.50	6.1	12,870	0.05%
2021/04/19	7	55.86	7	56.53	56.70	0	12,514	0.00%
2021/04/16	3	55.80	7	55.81	56.00	-4	12,781	-0.03%
2021/04/15	3	55.00	3	55.33	55.40	0	12,871	0.00%
2021/04/14	4	54.35	4	54.33	55.40	0	12,979	0.00%
2021/04/13	5	57.42	7	57.96	55.80	-2	13,158	-0.02%
2021/04/12	5	57.64	4	57.73	57.10	1	13,235	0.01%
2021/04/09	10	59.02	9	59.78	58.60	1	13,439	0.01%
2021/04/08	10.2	60.17	10	60.85	60.70	0.2	14,110	0.00%
2021/04/07	24	59.00	57	59.25	59.60	-33	14,202	-0.23%
2021/04/06	75.5	57.88	79	57.62	59.60	-3.5	14,068	-0.02%
2021/04/01	13	55.44	33.2	55.91	54.50	-20.2	13,793	-0.15%
2021/03/31	5	53.90	0	53.40	53.50	5	14,143	0.04%
2021/03/30	16.2	54.56	16	54.78	54.00	0.2	15,208	0.00%
2021/03/29	10.1	54.54	29	54.52	54.60	-18.9	16,146	-0.12%
2021/03/26	2	53.30	2	53.00	53.70	0	16,282	0.00%
2021/03/25	4	52.18	0	0.00	52.20	4	16,368	0.02%
2021/03/24	0	0.00	2	53.55	53.70	-2	16,465	-0.01%
2021/03/23	1	52.90	8	53.76	53.00	-7	16,589	-0.04%
2021/03/22	17	54.56	0.8	54.30	54.40	16.2	16,726	0.10%
2021/03/19	3	54.23	7	54.70	54.60	-4	16,967	-0.02%
2021/03/18	0	0.00	4	55.10	54.20	-4	17,189	-0.02%
2021/03/17	15	54.44	4	54.28	54.20	11	17,384	0.06%
2021/03/16	18	54.39	2	53.80	53.80	16	17,675	0.09%
2021/03/15	0	0.00	1	53.60	54.10	-1	18,108	-0.01%
2021/03/12	2	52.85	17	52.91	53.10	-15	18,159	-0.08%
2021/03/11	34	52.24	12	52.77	52.90	22	18,251	0.12%
2021/03/10	4	50.95	8	51.36	51.40	-4	18,268	-0.02%
2021/03/09	5	48.90	2	49.60	48.70	3	18,249	0.02%
2021/03/08	2	50.75	1	49.85	49.65	1	18,577	0.01%
2021/03/05	1	51.30	2	51.45	51.30	-1	18,928	-0.01%
2021/03/04	3	52.63	2	53.10	51.60	1	19,241	0.01%
2021/03/03	7	52.59	8	53.01	54.10	-1	19,614	-0.01%
2021/03/02	30	54.93	7	56.07	53.90	23	19,881	0.12%
2021/02/26	0	0.00	2	54.70	54.00	-2	20,047	-0.01%
2021/02/25	8	55.29	9	54.77	54.60	-1	21,355	0.00%
2021/02/24	5	54.90	2	55.20	55.00	3	22,443	0.01%
2021/02/23	2	55.20	9.1	54.29	55.00	-7.1	22,545	-0.03%
2021/02/22	14	54.24	27	55.53	54.40	-13	22,470	-0.06%
2021/02/19	6	52.68	4	53.03	53.10	2	22,464	0.01%
2021/02/18	1	52.40	1	52.30	52.40	0	22,985	0.00%
2021/02/17	0	0.00	8	51.30	51.80	-8	23,384	-0.03%
2021/02/05	0	0.00	1	48.90	48.90	-1	23,516	0.00%
2021/02/04	4.1	49.79	1	49.35	49.35	3.1	24,050	0.01%
2021/02/03	1	50.50	2	51.15	50.60	-1	24,582	0.00%
2021/02/02	2	49.98	1	50.30	50.00	1	24,837	0.00%
2021/02/01	1	49.10	4	49.06	49.00	-3	24,991	-0.01%
2021/01/29	45	53.55	38	53.52	50.50	7	24,939	0.03%
2021/01/28	2	52.10	0	0.00	51.20	2	24,472	0.01%
2021/01/27	0	0.00	2	52.60	52.50	-2	24,442	-0.01%
2021/01/26	2	51.70	1	51.70	52.00	1	24,460	0.00%
2021/01/25	24	53.35	20	53.51	53.30	4	24,404	0.02%
2021/01/22	3	50.67	3	51.37	51.60	0	24,222	0.00%
2021/01/21	9	51.08	4	51.33	51.00	5	24,138	0.02%
2021/01/20	15	52.51	3	52.83	51.70	12	24,060	0.05%
2021/01/19	4	55.30	7.2	55.33	54.80	-3.2	23,846	-0.01%
2021/01/18	15	54.85	11.3	55.35	55.50	3.7	23,821	0.02%
2021/01/15	15	53.89	23	54.20	54.00	-8	23,598	-0.03%
2021/01/14	8.3	53.86	0	0.00	53.90	8.3	23,431	0.04%
2021/01/13	3	54.73	2	55.20	55.30	1	23,327	0.00%
2021/01/12	24	56.60	25	56.03	55.30	-1	23,246	0.00%
2021/01/11	2	55.45	13	55.60	56.50	-11	22,867	-0.05%
2021/01/08	5	54.40	13	53.20	53.50	-8	22,833	-0.04%
2021/01/07	5	53.48	37	53.38	53.20	-32	23,230	-0.14%
2021/01/06	112	53.98	12	53.81	53.00	100	23,313	0.43%	大買/
2021/01/05	5.2	53.77	8	53.80	54.70	-2.8	23,142	-0.01%
2021/01/04	40.1	55.06	18.8	55.42	54.70	21.3	23,109	0.09%
2020/12/31	22	54.65	17	54.66	54.10	5	23,051	0.02%
2020/12/30	4	52.20	3	52.73	51.80	1	22,367	0.00%
2020/12/29	18	51.44	25	51.85	52.80	-7	22,044	-0.03%
2020/12/28	25	51.85	38	51.37	51.60	-13	21,821	-0.06%
2020/12/25	126	52.03	98	51.43	51.00	28	21,429	0.13%	大買/
2020/12/24	80	49.83	70	49.95	50.60	10	20,612	0.05%
2020/12/23	44	47.03	109	47.31	46.90	-65	19,511	-0.33%	大賣/
2020/12/22	7	44.71	11	45.57	43.60	-4	18,595	-0.02%
2020/12/21	2	44.60	1	43.05	44.60	1	18,505	0.01%
2020/12/18	5	44.29	6	44.97	44.00	-1	18,713	-0.01%
2020/12/17	6	44.75	15	44.86	45.25	-9	18,690	-0.05%
2020/12/16	2	44.05	13.7	44.53	44.75	-11.7	18,660	-0.06%
2020/12/15	33	44.27	1	42.70	42.70	32	18,800	0.17%
2020/12/14	15	45.80	15	45.89	45.10	0	19,025	0.00%
2020/12/11	22	45.50	2	44.30	44.10	20	18,840	0.11%
2020/12/10	32	46.26	37	46.29	45.80	-5	18,653	-0.03%
2020/12/09	20	46.55	38	46.28	45.95	-18	18,353	-0.10%
2020/12/08	15	44.77	2	44.98	44.95	13	17,978	0.07%
2020/12/07	4	44.66	2	44.80	44.30	2	17,988	0.01%
2020/12/04	6	44.59	8	44.57	44.30	-2	17,926	-0.01%
2020/12/03	37	44.78	12	44.80	44.35	25	17,860	0.14%
2020/12/02	25	45.82	12	45.80	44.70	13	17,857	0.07%
2020/12/01	29	44.81	28	44.82	45.80	1	17,637	0.01%
2020/11/30	29	45.00	14	44.50	44.60	15	17,461	0.09%
2020/11/27	40.3	44.14	39	44.34	45.15	1.3	17,327	0.01%
2020/11/26	23	43.88	37.4	43.49	43.65	-14.4	17,355	-0.08%
2020/11/25	12	43.08	11	43.50	42.40	1	17,154	0.01%
2020/11/24	84.1	44.71	92	44.30	43.20	-7.9	17,057	-0.05%
2020/11/23	49	42.32	35	42.71	44.40	14	16,399	0.09%
2020/11/20	0.3	40.25	6	40.30	40.40	-5.7	16,776	-0.03%
2020/11/19	6	39.71	6	39.33	39.00	0	16,927	0.00%
2020/11/18	8	39.92	6	39.97	39.55	2	17,618	0.01%
2020/11/17	18	40.42	20	40.18	39.50	-2	18,922	-0.01%
2020/11/16	30	39.97	28	39.84	41.35	2	21,270	0.01%
2020/11/13	20	38.68	20	38.84	38.70	0	21,508	0.00%
2020/11/12	26	38.44	34	38.64	38.15	-8	21,713	-0.04%
2020/11/11	65	40.06	70	40.13	40.35	-5	21,395	-0.02%
2020/11/10	23	39.26	19	38.28	38.05	4	20,909	0.02%
2020/11/09	11	38.72	24	38.73	39.00	-13	20,791	-0.06%
2020/11/06	6	38.40	5	37.75	37.65	1	20,707	0.00%
2020/11/05	4	37.96	14	38.19	37.90	-10	20,769	-0.05%
2020/11/04	1	36.55	1	36.65	37.00	0	20,901	0.00%
2020/11/03	2	35.85	1	36.85	36.90	1	21,491	0.00%
2020/11/02	0	0.00	43	35.17	35.30	-43	22,085	-0.19%
2020/10/30	12	36.54	1	36.20	36.05	11	22,205	0.05%
2020/10/29	10	36.85	12	36.77	37.20	-2	22,509	-0.01%
2020/10/28	8	38.45	1	37.55	37.55	7	22,554	0.03%
2020/10/27	2	38.10	0	0.00	38.45	2	22,538	0.01%
2020/10/26	10	38.50	7	38.54	38.10	3	22,623	0.01%
2020/10/23	2	38.05	12	37.85	38.15	-10	22,541	-0.04%
2020/10/22	4	37.84	0	0.00	37.80	4	22,637	0.02%
2020/10/21	8	37.51	0	0.00	37.40	8	22,620	0.04%
2020/10/20	12.4	36.79	1	37.40	36.75	11.4	22,601	0.05%
2020/10/19	41	37.05	29	37.01	37.15	12	22,594	0.05%
2020/10/16	18	38.18	22	38.09	36.80	-4	22,574	-0.02%
2020/10/15	43	39.69	118	39.67	39.00	-75	22,229	-0.34%	大賣/
2020/10/14	20	39.00	2.4	38.88	38.70	17.6	21,642	0.08%
2020/10/13	6	38.71	16	38.71	38.30	-10	21,478	-0.05%
2020/10/12	30	38.48	44	38.43	38.30	-14	21,336	-0.07%
2020/10/08	39	38.67	25	38.28	37.95	14	21,233	0.07%
2020/10/07	16	37.83	36	38.16	38.40	-20	21,039	-0.10%
2020/10/06	8	37.74	5	37.43	37.45	3	20,941	0.01%
2020/10/05	2	36.73	1	36.95	36.90	1	21,030	0.00%
2020/09/30	4	35.95	4	36.05	36.30	0	21,064	0.00%
2020/09/29	1	36.20	4	36.00	35.75	-3	21,134	-0.01%
2020/09/25	8.5	35.65	17	35.78	34.95	-8.5	21,098	-0.04%
2020/09/24	39.5	36.50	2	36.30	35.30	37.5	21,089	0.18%
2020/09/23	23	38.11	117	37.64	37.10	-94	21,179	-0.44%	大賣/
2020/09/22	16	37.29	21	37.45	37.05	-5	20,890	-0.02%
2020/09/21	20	37.60	12	37.73	37.40	8	20,794	0.04%
2020/09/18	23	38.35	7	37.75	37.60	16	20,814	0.08%
2020/09/17	40	37.93	37	37.91	38.20	3	20,556	0.01%
2020/09/16	6	36.21	5	36.63	36.40	1	20,061	0.00%
2020/09/15	32	36.48	1	36.15	35.90	31	19,992	0.16%
2020/09/14	0	0.00	2	35.78	36.10	-2	20,063	-0.01%
2020/09/11	35	35.28	249	34.72	34.65	-214	20,003	-1.07%	大賣/鉅額交易
2020/09/10	35	36.92	11	36.68	36.20	24	19,836	0.12%
2020/09/09	3	35.65	2	35.98	36.40	1	19,777	0.01%
2020/09/08	1	35.95	1	35.95	35.90	0	19,786	0.00%
2020/09/07	6	36.69	11	36.80	35.70	-5	19,811	-0.03%
2020/09/04	3	36.58	0	0.00	36.75	3	19,837	0.02%
2020/09/03	15.6	38.23	2	38.48	37.40	13.6	19,855	0.07%
2020/09/02	21	37.85	13	38.05	38.00	8	19,694	0.04%
2020/09/01	36	37.93	27	38.19	38.55	9	19,779	0.05%
2020/08/31	2	36.80	1	36.60	36.70	1	19,408	0.01%
2020/08/28	18	38.03	6	37.68	37.40	12	19,647	0.06%
2020/08/27	10	37.37	1	37.55	37.35	9	20,272	0.04%
2020/08/26	72.2	39.99	86	40.12	38.40	-13.8	19,892	-0.07%
2020/08/25	10.1	38.50	2	38.48	38.40	8.1	18,326	0.04%
2020/08/24	58.1	38.23	40	38.67	39.00	18.1	17,887	0.10%
2020/08/21	73	38.99	53	38.65	37.95	20	17,062	0.12%
2020/08/20	184	37.75	236.6	37.95	38.75	-52.6	15,582	-0.34%	大買/大賣/
2020/08/19	96	35.82	47.5	36.59	36.85	48.5	12,641	0.38%
2020/08/18	6	32.63	20	32.59	33.50	-14	11,930	-0.12%
2020/08/17	11	32.00	10	31.70	32.00	1	11,501	0.01%
2020/08/14	0.7	30.40	3	30.38	30.45	-2.3	11,271	-0.02%
2020/08/13	4	29.96	4	30.61	30.05	0	11,222	0.00%
2020/08/12	5	29.51	2	29.93	29.90	3	11,049	0.03%
2020/08/11	4	29.89	26	29.63	29.80	-22	10,944	-0.20%
2020/08/10	8	31.08	20	31.31	30.40	-12	10,915	-0.11%
2020/08/07	60.2	32.05	22	31.90	32.40	38.2	10,682	0.36%
2020/08/06	47	31.41	41	32.07	32.65	6	10,058	0.06%
2020/08/05	3	29.75	23	29.92	29.70	-20	9,412	-0.21%
2020/08/04	21.6	29.83	3	30.47	28.80	18.6	9,278	0.20%
2020/08/03	3	30.05	72	30.03	29.70	-69	8,947	-0.77%
2020/07/31	10	29.56	0	0.00	29.35	10	8,858	0.11%
2020/07/30	8	29.16	3	29.25	29.55	5	8,845	0.06%
2020/07/29	0	0.00	1	28.05	28.40	-1	8,775	-0.01%
2020/07/28	16	28.65	3	28.50	27.40	13	8,775	0.15%
2020/07/27	0	0.00	1	28.15	28.55	-1	8,632	-0.01%
2020/07/24	0	0.00	11	28.86	27.95	-11	8,703	-0.13%
2020/07/23	0	0.00	4	28.71	28.55	-4	8,690	-0.05%
2020/07/22	1	28.70	2	28.15	28.45	-1	8,692	-0.01%
2020/07/21	1	27.85	0	0.00	27.85	1	8,790	0.01%
2020/07/20	0	0.00	10	26.75	26.90	-10	9,037	-0.11%
2020/07/17	1	27.70	0	0.00	27.05	1	9,148	0.01%
2020/07/16	1	27.90	3	28.18	28.05	-2	9,131	-0.02%
2020/07/15	167	28.72	4	28.94	28.65	163	9,100	1.79%	大買/鉅額交易
2020/07/14	7	29.70	7	29.81	29.35	0	9,016	0.00%
2020/07/13	3	29.13	8	29.61	30.15	-5	8,848	-0.06%
2020/07/10	14	29.04	6	30.04	28.95	8	8,720	0.09%
2020/07/09	41	29.31	1	29.80	29.70	40	8,548	0.47%
2020/07/08	3	29.47	12	29.68	29.45	-9	8,462	-0.11%
2020/07/07	10	29.03	141	29.10	29.15	-131	8,344	-1.57%	大賣/鉅額交易
2020/07/06	3	29.12	2	29.03	29.20	1	8,298	0.01%
2020/07/03	7	29.76	2	29.00	29.10	5	8,235	0.06%
2020/07/02	6	29.87	13	29.54	29.80	-7	8,010	-0.09%
2020/07/01	1	28.35	2	28.73	28.50	-1	7,748	-0.01%
2020/06/30	5	28.19	3	28.50	28.30	2	7,703	0.03%
2020/06/29	10	28.53	9	28.18	27.85	1	7,753	0.01%
2020/06/24	2	29.08	4	28.98	29.20	-2	7,613	-0.03%
2020/06/23	3	28.23	0	0.00	28.15	3	7,535	0.04%
2020/06/22	1	28.50	1	28.75	28.60	0	7,503	0.00%
2020/06/19	0	0.00	13	29.32	28.30	-13	7,478	-0.17%
2020/06/18	0	0.00	3	28.73	28.80	-3	7,303	-0.04%
2020/06/17	3	28.27	1	28.70	28.60	2	7,261	0.03%
2020/06/16	3	28.40	1	29.05	28.35	2	7,218	0.03%
2020/06/15	5	28.67	0	0.00	28.05	5	7,204	0.07%
2020/06/12	126	28.92	3	29.20	29.65	123	7,134	1.72%	大買/鉅額交易
2020/06/11	14	30.26	16	29.39	29.20	-2	7,085	-0.03%
2020/06/10	5	29.36	29	29.38	30.00	-24	6,942	-0.35%
2020/06/09	5	28.21	41	28.28	28.30	-36	6,772	-0.53%
2020/06/08	36	29.71	25	30.21	29.10	11	6,677	0.16%
2020/06/05	23	29.15	4	29.26	29.10	19	6,346	0.30%
2020/06/04	31	29.28	23	29.24	29.30	8	6,172	0.13%
2020/06/03	174	28.69	31.5	28.62	28.95	142.5	5,701	2.50%	大買/鉅額交易
2020/06/02	1	27.05	9	26.63	27.00	-8	4,644	-0.17%
2020/06/01	0	0.00	1	24.60	24.60	-1	4,304	-0.02%
2020/05/26	2	24.10	3	24.30	24.15	-1	4,214	-0.02%
2020/05/25	1	23.60	0	0.00	24.05	1	4,203	0.02%
2020/05/22	0	0.00	1	24.30	23.95	-1	4,188	-0.02%
2020/05/21	0	0.00	2	24.25	24.60	-2	4,164	-0.05%
2020/05/20	12	24.09	14	23.96	24.05	-2	4,110	-0.05%
2020/05/19	2	23.30	0	0.00	23.80	2	4,052	0.05%
2020/05/18	1	22.45	1	23.00	23.00	0	3,999	0.00%
2020/05/15	2	24.03	0	0.00	23.25	2	3,969	0.05%
2020/05/14	1	24.75	0	0.00	24.20	1	3,846	0.03%
2020/05/13	2	24.68	0	0.00	25.00	2	3,803	0.05%
2020/05/11	2	25.70	5	25.69	25.55	-3	3,765	-0.08%
2020/05/08	0	0.00	2	25.00	24.90	-2	3,709	-0.05%
2020/05/07	2	24.93	0	0.00	24.95	2	3,674	0.05%
2020/05/06	5	25.02	1	25.25	25.05	4	3,624	0.11%
2020/05/05	2	24.75	32	24.80	25.40	-30	3,573	-0.84%
2020/05/04	0	0.00	1	24.30	24.40	-1	3,499	-0.03%
2020/04/30	5	24.66	7	24.66	24.55	-2	3,499	-0.06%
2020/04/29	7	24.62	7	24.57	24.40	0	3,496	0.00%
2020/04/28	5	23.92	12	23.92	24.15	-7	3,405	-0.21%
2020/04/27	10	23.84	7	23.71	23.85	3	3,390	0.09%
2020/04/24	21	24.04	4.8	24.02	23.70	16.2	3,331	0.49%
2020/04/23	7	24.19	25	24.31	24.05	-18	3,179	-0.57%
2020/04/22	2	22.48	1	21.95	23.20	1	2,893	0.03%
2020/04/21	2	22.15	3	22.07	21.45	-1	2,794	-0.04%
2020/04/20	0	0.00	5.3	22.00	22.00	-5.3	2,755	-0.19%
2020/04/17	2	21.90	2	21.40	21.50	0	2,740	0.00%
2020/04/16	0	0.00	2	21.50	21.50	-2	2,717	-0.07%
2020/04/15	0	0.00	10	21.30	21.30	-10	2,700	-0.37%
2020/04/14	2	20.43	0	0.00	20.95	2	2,702	0.07%
2020/04/13	13	20.50	3	20.37	20.25	10	2,701	0.37%
2020/04/09	11	20.10	0	0.00	20.00	11	2,796	0.39%
2020/04/08	0	0.00	11	19.75	20.10	-11	2,779	-0.40%
2020/04/07	1.1	19.21	3	19.27	19.40	-1.9	2,750	-0.07%
2020/04/01	3	18.93	3	18.92	19.10	0	2,806	0.00%
2020/03/31	20	19.48	6	19.38	19.15	14	2,982	0.47%
2020/03/27	5	18.20	0	0.00	17.95	5	2,943	0.17%
2020/03/26	1	18.10	0	0.00	18.20	1	2,953	0.03%
2020/03/25	5	18.06	4	18.19	18.25	1	3,134	0.03%
2020/03/23	0	0.00	5	15.15	15.10	-5	3,066	-0.16%
2020/03/20	0	0.00	2	14.93	15.05	-2	3,060	-0.07%
2020/03/19	2	13.83	1	13.85	13.70	1	3,048	0.03%
2020/03/18	1	16.50	32	15.38	15.20	-31	2,956	-1.05%
2020/03/17	4	17.30	0	0.00	16.15	4	2,896	0.14%
2020/03/16	1.3	18.62	0	0.00	17.90	1.3	2,799	0.04%
2020/03/13	33	19.81	2	19.50	19.85	31	2,724	1.14%
2020/03/12	1	21.70	0	0.00	21.65	1	2,651	0.04%
2020/03/11	1	24.65	1	24.30	23.95	0	2,615	0.00%
2020/03/10	1	24.45	0	0.00	24.75	1	2,605	0.04%
2020/03/09	1	24.60	9	24.60	24.05	-8	2,601	-0.31%
2020/03/04	0	0.00	0.9	25.50	25.65	-0.9	2,653	-0.03%
2020/03/03	3	25.20	0	0.00	25.10	3	2,651	0.11%
2020/02/26	0	0.00	3	25.58	25.60	-3	2,597	-0.12%
2020/02/21	1	25.00	0	0.00	25.15	1	2,555	0.04%
2020/02/20	3	25.40	0	0.00	25.10	3	2,554	0.12%
2020/02/19	1	25.10	0	0.00	25.15	1	2,556	0.04%
2020/02/18	2	25.05	0	0.00	25.00	2	2,558	0.08%
2020/02/17	1	24.80	0	0.00	24.80	1	2,550	0.04%
2020/02/14	1	24.60	0	0.00	24.75	1	2,558	0.04%
2020/02/12	2	24.83	0	0.00	24.80	2	2,564	0.08%
2020/02/05	0	0.00	5	23.15	23.25	-5	2,533	-0.20%
2020/02/04	12	22.90	10	22.50	23.15	2	2,556	0.08%
2020/02/03	0.3	22.05	0	0.00	22.20	0.3	2,673	0.01%
2020/01/31	0	0.00	9	24.43	24.00	-9	2,653	-0.34%
2020/01/17	0.5	27.45	0	0.00	27.55	0.5	2,596	0.02%
2020/01/15	1	27.65	1	27.80	27.85	0	2,687	0.00%
2020/01/09	0	0.00	1	26.75	26.85	-1	2,658	-0.04%
2020/01/08	0	0.00	4	26.70	26.55	-4	2,780	-0.14%
2020/01/07	7	27.54	0	0.00	27.50	7	2,827	0.25%
2020/01/03	0	0.00	2	28.55	28.25	-2	2,842	-0.07%
2020/01/02	4	28.00	0	0.00	27.80	4	2,762	0.14%
2019/12/30	4	28.03	1	28.20	28.00	3	2,797	0.11%
2019/12/27	0	0.00	25	28.36	28.35	-25	2,757	-0.91%
2019/12/26	10	28.28	14	28.13	28.30	-4	2,692	-0.15%
2019/12/25	11	27.61	1	27.40	27.80	10	2,500	0.40%
2019/12/23	2	26.93	0	0.00	26.90	2	2,423	0.08%
2019/12/20	0	0.00	2	28.05	27.50	-2	2,391	-0.08%
2019/12/18	1	26.40	0	0.00	26.65	1	2,210	0.05%
2019/12/17	0	0.00	1	26.80	26.65	-1	2,248	-0.04%
2019/12/16	2	26.28	0	0.00	26.50	2	2,290	0.09%
2019/12/12	5.3	25.99	0	0.00	26.00	5.3	2,388	0.22%
2019/12/09	2	26.05	0	0.00	25.85	2	2,870	0.07%
2019/12/06	0	0.00	3	26.15	26.05	-3	3,059	-0.10%
2019/12/02	1	25.30	6	25.38	25.35	-5	3,517	-0.14%
2019/11/29	4	26.35	0	0.00	26.15	4	3,555	0.11%
2019/11/28	10	27.20	1	27.10	27.10	9	3,565	0.25%
2019/11/27	0.5	26.95	0	0.00	26.95	0.5	3,689	0.01%
2019/11/25	1	27.10	4	27.20	27.20	-3	3,851	-0.08%
2019/11/22	0	0.00	1	26.95	26.95	-1	3,938	-0.03%
2019/11/21	3	26.70	0	0.00	26.70	3	4,018	0.07%
2019/11/18	2	26.80	0	0.00	27.15	2	4,240	0.05%
2019/11/14	1	26.70	0	0.00	26.80	1	4,487	0.02%
2019/11/13	2	26.70	0	0.00	26.60	2	4,489	0.04%
2019/11/11	1	27.15	0	0.00	26.90	1	4,505	0.02%
2019/11/07	1	27.45	0	0.00	27.45	1	4,558	0.02%
2019/11/06	2	27.15	1	27.60	27.35	1	4,571	0.02%
2019/11/05	2	27.88	0	0.00	27.80	2	4,572	0.04%
2019/11/04	0	0.00	1	28.00	27.80	-1	4,603	-0.02%
2019/10/31	24	29.80	6	28.92	28.70	18	4,584	0.39%
2019/10/30	1	29.00	18	29.05	29.00	-17	4,501	-0.38%
2019/10/29	19	28.59	3	28.65	28.40	16	4,579	0.35%
2019/10/28	1	28.30	0	0.00	28.35	1	4,594	0.02%
2019/10/25	0.7	28.35	2	28.75	28.35	-1.3	4,620	-0.03%
2019/10/24	3	28.88	0	0.00	28.90	3	4,621	0.06%
2019/10/23	6	28.93	10	29.11	29.05	-4	4,657	-0.09%
2019/10/22	2	28.38	0	0.00	28.40	2	4,591	0.04%
2019/10/21	8	28.60	9	28.54	28.40	-1	4,629	-0.02%
2019/10/18	0	0.00	2	28.35	28.70	-2	4,679	-0.04%
2019/10/17	1	28.35	2	28.50	28.35	-1	4,729	-0.02%
2019/10/16	16	28.66	20	28.61	28.70	-4	4,749	-0.08%
2019/10/15	5	28.20	14	28.16	28.30	-9	4,662	-0.19%
2019/10/14	7	27.37	0	0.00	27.45	7	4,644	0.15%
2019/10/08	2.3	26.85	0	0.00	26.85	2.3	5,187	0.04%
2019/10/07	10.2	27.17	0	0.00	27.25	10.2	5,396	0.19%
2019/10/04	2	27.75	0	0.00	27.65	2	5,404	0.04%
2019/10/02	0.2	28.45	1	28.30	28.45	-0.8	5,517	-0.01%
2019/09/27	1	29.45	0	0.00	29.15	1	5,527	0.02%
2019/09/26	0	0.00	0.4	30.00	30.05	-0.4	5,525	-0.01%
2019/09/25	1	29.70	1	29.85	29.75	0	5,529	0.00%
2019/09/24	4.2	30.48	0	0.00	30.15	4.2	5,526	0.08%
2019/09/23	1.2	30.64	0	0.00	30.35	1.2	5,547	0.02%
2019/09/11	2	28.10	15	27.88	27.65	-13	5,550	-0.23%
2019/09/09	2	28.55	4	28.46	28.20	-2	5,567	-0.04%
2019/09/06	107	29.99	113	29.32	28.60	-6	5,543	-0.11%	大買/大賣/
2019/09/05	7	28.99	18	28.94	28.50	-11	5,199	-0.21%
2019/09/04	2	28.50	0	0.00	28.70	2	5,121	0.04%
2019/09/03	9	28.46	7	28.71	28.90	2	5,107	0.04%
2019/09/02	11	28.40	24.2	28.60	29.00	-13.2	4,945	-0.27%
2019/08/30	24	28.02	8	28.43	27.35	16	4,867	0.33%
2019/08/29	3	27.75	28	27.81	27.95	-25	4,679	-0.53%
2019/08/28	4	27.93	4	27.80	27.70	0	4,637	0.00%
2019/08/27	3	27.70	28	27.61	27.70	-25	4,575	-0.55%
2019/08/26	5	26.86	0	0.00	26.90	5	4,495	0.11%
2019/08/23	0	0.00	8	27.69	27.45	-8	4,454	-0.18%
2019/08/22	10	27.18	5	27.08	27.05	5	4,329	0.12%
2019/08/21	2	26.65	5	26.87	26.75	-3	4,229	-0.07%
2019/08/20	5	26.78	6	26.52	26.50	-1	4,192	-0.02%
2019/08/19	3	26.37	19	26.27	26.25	-16	4,110	-0.39%
2019/08/16	3	26.03	1	26.40	25.80	2	4,037	0.05%
2019/08/15	1	25.85	3	26.18	26.15	-2	3,992	-0.05%
2019/08/14	9	25.65	1	25.90	25.70	8	3,939	0.20%
2019/08/13	22	25.91	8	25.87	25.75	14	3,863	0.36%
2019/08/08	1	23.90	0	0.00	24.00	1	3,658	0.03%
2019/08/06	1	23.60	0	0.00	24.00	1	3,791	0.03%
2019/08/02	4	24.63	0	0.00	24.50	4	3,916	0.10%
2019/08/01	0	0.00	6	25.55	25.35	-6	3,965	-0.15%
2019/07/30	15	25.95	0	0.00	25.65	15	4,010	0.37%
2019/07/29	3	26.40	0	0.00	26.35	3	4,035	0.07%
2019/07/25	0	0.00	3	26.80	27.00	-3	4,028	-0.07%
2019/07/24	0	0.00	1	26.70	26.65	-1	3,979	-0.03%
2019/07/23	0	0.00	3	25.95	25.95	-3	3,926	-0.08%
2019/07/22	3	25.60	0	0.00	25.65	3	3,953	0.08%
2019/07/18	1	25.85	2	25.80	25.65	-1	3,996	-0.03%
2019/07/16	1	26.85	0	0.00	26.70	1	4,076	0.02%
2019/07/15	3	26.50	1	26.60	26.50	2	4,108	0.05%
2019/07/12	1	27.10	0	0.00	27.05	1	4,299	0.02%
2019/07/11	1.2	26.88	0	0.00	26.80	1.2	4,408	0.03%
2019/07/10	10	27.00	0	0.00	27.20	10	4,515	0.22%
2019/07/09	0	0.00	4	26.85	26.90	-4	4,696	-0.09%
2019/07/08	10	28.08	6	28.37	27.45	4	5,160	0.08%
2019/07/05	3	26.60	11	27.35	27.00	-8	5,857	-0.14%
2019/07/04	1	26.35	20	26.46	26.75	-19	5,700	-0.33%
2019/07/03	6	25.46	28	25.22	25.20	-22	5,573	-0.39%
2019/07/02	7	26.31	2	26.23	25.90	5	5,601	0.09%
2019/07/01	1	25.90	1	25.95	26.00	0	5,601	0.00%
2019/06/27	2	25.40	0	0.00	25.35	2	5,719	0.03%
2019/06/26	1	25.40	0	0.00	25.50	1	5,737	0.02%
2019/06/20	0	0.00	2	26.20	26.05	-2	5,935	-0.03%
2019/06/19	0	0.00	11	25.62	25.80	-11	5,979	-0.18%
2019/06/18	2	25.63	14	25.75	25.30	-12	6,078	-0.20%
2019/06/17	8	25.96	0	0.00	25.90	8	6,100	0.13%
2019/06/14	7	25.42	0	0.00	25.25	7	6,083	0.12%
2019/06/12	2	25.30	0	0.00	25.00	2	6,351	0.03%
2019/06/11	10	25.15	2	25.30	25.30	8	6,380	0.13%
2019/06/10	2	24.90	0.4	25.10	25.25	1.6	6,416	0.03%
2019/06/06	3	24.98	7	24.98	24.50	-4	6,437	-0.06%
2019/06/05	2	24.60	4	24.63	24.50	-2	6,393	-0.03%
2019/06/04	1	24.30	2	24.30	24.25	-1	6,454	-0.02%
2019/06/03	1	24.30	0	0.00	24.25	1	6,495	0.02%
2019/05/30	2	24.50	0	0.00	24.60	2	6,532	0.03%
2019/05/24	5	24.20	0	0.00	24.10	5	6,787	0.07%
2019/05/16	1	24.50	0	0.00	24.40	1	7,583	0.01%
2019/05/15	0	0.00	4	24.93	25.05	-4	7,709	-0.05%
2019/05/14	10	24.03	12	23.59	24.55	-2	8,016	-0.02%
2019/05/13	0	0.00	32	23.40	23.30	-32	8,253	-0.39%
2019/05/10	2	24.95	0	0.00	25.05	2	8,743	0.02%
2019/05/09	3	25.62	10	25.35	25.50	-7	8,772	-0.08%
2019/05/08	2	26.18	0	0.00	26.35	2	8,782	0.02%
2019/05/06	2.2	26.60	0	0.00	26.30	2.2	8,994	0.02%
2019/05/03	2	27.38	0	0.00	27.60	2	9,300	0.02%
2019/05/02	3	27.25	0	0.00	27.35	3	9,345	0.03%
2019/04/30	10	26.89	0	0.00	27.20	10	9,520	0.11%
2019/04/29	7	26.91	50	27.33	26.60	-43	9,689	-0.44%
2019/04/26	6	27.35	0	0.00	27.30	6	9,797	0.06%
2019/04/25	1	28.15	0	0.00	28.10	1	10,130	0.01%
2019/04/23	2	28.40	0	0.00	28.75	2	10,579	0.02%
2019/04/22	4	29.05	1	28.95	28.80	3	10,535	0.03%
2019/04/19	1	28.70	1	28.60	28.90	0	10,523	0.00%
2019/04/18	33	28.75	14	28.88	28.65	19	10,517	0.18%
2019/04/17	7	29.88	3	30.20	29.85	4	10,458	0.04%
2019/04/16	7	29.76	8	29.93	30.15	-1	10,576	-0.01%
2019/04/15	1	29.80	5	29.61	29.25	-4	10,637	-0.04%
2019/04/12	28	30.37	3	30.15	29.05	25	10,596	0.24%
2019/04/11	85.2	30.12	133	31.12	30.70	-47.8	10,145	-0.47%	大賣/
2019/04/10	10	28.30	78	28.12	28.55	-68	9,180	-0.74%
2019/04/09	4	27.88	3	28.07	27.85	1	9,094	0.01%
2019/04/08	3	27.73	2	27.75	27.50	1	9,061	0.01%
2019/04/03	1	27.85	1	27.75	27.60	0	9,079	0.00%
2019/04/02	5	27.43	0	0.00	27.25	5	9,083	0.06%
2019/04/01	4	26.95	18	27.51	27.30	-14	9,101	-0.15%
2019/03/29	3	26.55	0	0.00	26.65	3	9,054	0.03%
2019/03/28	20	26.94	1	27.00	26.65	19	9,332	0.20%
2019/03/27	11	26.32	5	26.74	26.90	6	9,489	0.06%
2019/03/26	6	26.13	0	0.00	26.05	6	9,577	0.06%
2019/03/22	77	27.65	2	27.55	27.15	75	9,900	0.76%
2019/03/21	3	27.03	1	26.95	27.55	2	10,038	0.02%
2019/03/20	3	26.65	1	26.55	26.55	2	10,738	0.02%
2019/03/19	3	26.75	2	26.63	26.70	1	10,914	0.01%
2019/03/18	1	26.05	0	0.00	26.25	1	10,916	0.01%
2019/03/15	7	27.36	3	27.35	27.15	4	10,826	0.04%
2019/03/14	1	27.55	30	27.55	27.70	-29	10,870	-0.27%
2019/03/13	1	28.20	8	28.18	28.00	-7	11,142	-0.06%
2019/03/12	1	27.90	0	0.00	27.70	1	11,336	0.01%
2019/03/08	3	27.83	0	0.00	27.70	3	12,319	0.02%
2019/03/05	1	28.95	0	0.00	28.75	1	13,769	0.01%
2019/03/04	4	29.08	4	29.16	29.30	0	13,904	0.00%
2019/02/27	11	28.76	0	0.00	28.75	11	13,919	0.08%
2019/02/26	1	29.80	1	29.45	29.45	0	13,911	0.00%
2019/02/25	1	30.20	0	0.00	30.25	1	13,990	0.01%
2019/02/22	8	30.34	4	30.76	30.10	4	14,172	0.03%
2019/02/21	15	30.07	7	30.16	30.20	8	14,153	0.06%
2019/02/20	0	0.00	5	30.50	30.15	-5	14,199	-0.04%
2019/02/19	10	30.75	2	30.70	30.15	8	14,224	0.06%
2019/02/18	14	30.03	13	30.02	29.95	1	14,215	0.01%
2019/02/15	33	31.53	16	31.83	31.00	17	14,082	0.12%
2019/02/14	2	31.10	3	31.13	31.25	-1	13,848	-0.01%
2019/02/13	12	31.42	12	31.56	31.35	0	13,838	0.00%
2019/02/12	9	31.03	5	31.18	31.30	4	13,648	0.03%
2019/02/11	36	30.19	55	30.87	31.15	-19	13,564	-0.14%
2019/01/30	3	28.60	0	0.00	28.55	3	13,213	0.02%
2019/01/29	2	28.68	2	29.00	28.90	0	13,385	0.00%
2019/01/28	11	29.22	13	29.24	29.00	-2	13,834	-0.01%
2019/01/25	5	28.85	1	28.70	28.75	4	14,039	0.03%
2019/01/24	12	28.85	10	28.59	28.40	2	14,141	0.01%
2019/01/23	4	28.15	6	28.05	28.25	-2	13,989	-0.01%
2019/01/22	7	29.27	6	28.92	28.10	1	14,086	0.01%
2019/01/21	7.3	29.37	8	29.03	28.80	-0.7	13,979	-0.01%
2019/01/18	6	28.33	7	28.60	29.05	-1	13,906	-0.01%
2019/01/17	38	28.95	27	28.68	28.40	11	13,893	0.08%
2019/01/16	67	27.39	11.3	27.82	28.95	55.7	13,553	0.41%
2019/01/15	4	27.41	16	27.36	27.05	-12	13,306	-0.09%
2019/01/14	1	26.15	59	26.20	26.25	-58	13,137	-0.44%
2019/01/11	1	27.00	3	26.40	26.40	-2	13,213	-0.02%
2019/01/10	12	26.69	0	0.00	26.85	12	13,196	0.09%
2019/01/09	63	26.83	6	26.55	26.40	57	13,169	0.43%
2019/01/08	7	26.85	10	27.10	26.75	-3	13,080	-0.02%
2019/01/07	3	25.55	6	26.29	26.85	-3	12,900	-0.02%
2019/01/04	2	24.10	0	0.00	24.45	2	12,832	0.02%
2018/12/28	0	0.00	50	25.29	25.45	-50	12,985	-0.39%
2018/12/27	6	25.75	5	25.70	25.45	1	13,109	0.01%
2018/12/26	0	0.00	2	26.10	24.95	-2	13,064	-0.02%
2018/12/25	4	25.43	1	25.65	25.60	3	13,032	0.02%
2018/12/24	51	26.47	1	26.80	26.50	50	12,977	0.39%
2018/12/22	3	26.33	8	26.53	26.25	-5	13,007	-0.04%
2018/12/21	3	26.43	7	26.31	26.95	-4	13,020	-0.03%
2018/12/20	11	25.61	3	25.22	25.65	8	12,743	0.06%
2018/12/19	7.2	25.70	4	25.49	25.45	3.2	12,634	0.03%
2018/12/18	3	26.08	15	26.31	26.00	-12	12,559	-0.10%
2018/12/17	6	28.04	6	27.33	27.25	0	12,402	0.00%
2018/12/14	10	27.57	11	27.56	27.70	-1	12,378	-0.01%
2018/12/13	30	29.76	14	29.93	28.80	16	12,204	0.13%
2018/12/12	2	28.68	2	29.28	29.70	0	11,430	0.00%
2018/12/10	2	26.43	0	0.00	26.70	2	11,295	0.02%
2018/12/07	0	0.00	1	28.10	28.10	-1	11,245	-0.01%
2018/12/06	4	28.16	100	29.15	27.55	-96	11,175	-0.86%
2018/12/05	19	30.39	10.3	30.27	30.25	8.7	10,997	0.08%
2018/12/04	5	32.03	5	31.97	31.50	0	10,949	0.00%
2018/12/03	19	32.68	11	32.11	31.90	8	10,750	0.07%
2018/11/30	23	29.45	10	31.25	31.25	13	10,080	0.13%
2018/11/29	0	0.00	17	28.35	28.45	-17	9,212	-0.18%
2018/11/28	4	24.81	7	25.75	25.90	-3	8,915	-0.03%
2018/11/27	1	24.35	0	0.00	24.80	1	8,751	0.01%
2018/11/26	2	23.88	13	23.63	23.75	-11	8,657	-0.13%
2018/11/23	3.3	23.52	0	0.00	23.45	3.3	8,811	0.04%
2018/11/22	4	25.46	0	0.00	24.25	4	9,015	0.04%
2018/11/21	21	25.94	17	25.69	25.55	4	8,951	0.04%
2018/11/20	5	25.60	9	25.54	25.75	-4	8,885	-0.05%
2018/11/19	11	25.63	11	25.55	25.65	0	8,898	0.00%
2018/11/16	3	24.82	7	24.72	24.60	-4	9,020	-0.04%
2018/11/15	10	24.37	12	24.43	24.45	-2	9,163	-0.02%
2018/11/14	4	24.36	3	24.17	24.10	1	9,169	0.01%
2018/11/09	5	24.04	2	24.28	23.80	3	9,218	0.03%
2018/11/08	29	25.94	281	25.23	24.65	-252	9,232	-2.73%	大賣/鉅額交易
2018/11/07	192	25.20	45	25.28	25.80	147	9,204	1.60%	大買/鉅額交易
2018/11/06	15	24.85	6	24.80	24.30	9	9,220	0.10%
2018/11/05	329	26.85	8	25.95	25.75	321	9,225	3.48%	大買/鉅額交易
2018/11/02	1	24.65	32	25.65	26.00	-31	8,734	-0.35%
2018/11/01	34	22.39	716	22.90	23.65	-682	8,434	-8.09%	大賣/鉅額交易
2018/10/31	40	21.29	39	22.00	22.25	1	8,304	0.01%
2018/10/30	4	20.88	3	21.00	21.00	1	8,139	0.01%
2018/10/29	32	20.49	10	20.45	20.30	22	8,095	0.27%
2018/10/26	1	20.35	19	20.30	20.30	-18	8,223	-0.22%
2018/10/25	0	0.00	1	21.30	20.75	-1	8,232	-0.01%
2018/10/23	11	23.50	0	0.00	23.00	11	8,421	0.13%
2018/10/22	14	23.38	13	23.84	23.90	1	8,524	0.01%
2018/10/19	1	22.70	1	23.30	23.25	0	8,669	0.00%
2018/10/18	27	24.75	3	24.57	24.50	24	8,841	0.27%
2018/10/17	0	0.00	5	25.00	24.25	-5	8,960	-0.06%
2018/10/16	655	25.21	0	0.00	24.50	655	9,063	7.23%	大買/鉅額交易
2018/10/15	5	24.55	0	0.00	24.75	5	9,181	0.05%
2018/10/12	5	23.42	1	24.10	24.05	4	9,501	0.04%
2018/10/11	37.4	23.34	0	0.00	23.05	37.4	9,716	0.38%
2018/10/09	1	26.60	2	26.10	25.60	-1	9,883	-0.01%
2018/10/08	5	27.07	1	28.80	26.30	4	9,900	0.04%
2018/10/05	5	28.63	2	31.15	28.60	3	9,810	0.03%
2018/10/04	6	31.70	0	0.00	31.75	6	9,787	0.06%
2018/10/03	3	32.67	2	32.00	32.05	1	9,966	0.01%
2018/10/02	4	33.24	5	33.67	33.40	-1	10,174	-0.01%
2018/10/01	2	33.10	2	33.33	33.00	0	10,261	0.00%
2018/09/28	4	33.20	0	0.00	32.35	4	10,444	0.04%
2018/09/27	4	33.75	2	33.30	33.30	2	10,643	0.02%
2018/09/25	2	33.88	28	33.68	33.95	-26	11,420	-0.23%
2018/09/21	3	32.60	9	32.88	32.85	-6	11,721	-0.05%
2018/09/20	27	31.69	5	31.71	31.60	22	11,692	0.19%
2018/09/19	2	33.78	1	34.10	33.20	1	11,730	0.01%
2018/09/18	0.1	37.00	0	0.00	33.20	0.1	11,875	0.00%
2018/09/17	1	33.60	0	0.00	34.35	1	11,951	0.01%
2018/09/14	10	34.69	6	34.83	34.65	4	12,053	0.03%
2018/09/13	0	0.00	2	34.13	33.45	-2	12,211	-0.02%
2018/09/12	2	34.15	19	33.80	33.95	-17	12,365	-0.14%
2018/09/11	22	34.08	7	34.15	34.10	15	12,775	0.12%
2018/09/10	15	33.78	1	36.10	33.50	14	12,938	0.11%
2018/09/07	4	37.64	0	0.00	37.20	4	13,031	0.03%
2018/09/06	3	38.73	0	0.00	38.20	3	13,277	0.02%
2018/09/05	1	40.30	2	39.98	39.70	-1	13,695	-0.01%
2018/09/04	22	40.19	21	40.40	40.35	1	14,177	0.01%
2018/09/03	3	39.65	0	0.00	38.80	3	14,395	0.02%
2018/08/31	0	0.00	2	41.45	41.65	-2	14,562	-0.01%
2018/08/30	10	41.83	14	41.37	41.85	-4	14,713	-0.03%
2018/08/29	3	40.95	14	40.73	40.90	-11	14,755	-0.07%
2018/08/28	4	39.09	1	39.50	39.00	3	14,992	0.02%
2018/08/27	53	39.44	12	39.35	39.60	41	15,665	0.26%
2018/08/24	4	37.50	23	38.02	38.35	-19	16,260	-0.12%
2018/08/23	16	38.22	10	38.30	37.90	6	16,866	0.04%
2018/08/22	5	39.70	3	38.98	39.20	2	17,355	0.01%
2018/08/21	1	37.00	1	37.20	37.20	0	17,414	0.00%
2018/08/17	2	38.50	1	38.10	37.05	1	18,015	0.01%
2018/08/16	22	37.98	6	36.48	37.80	16	18,146	0.09%
2018/08/15	14	38.05	2	38.28	37.40	12	18,284	0.07%
2018/08/14	2	38.08	16	37.87	39.20	-14	18,368	-0.08%
2018/08/13	13	37.25	17	38.33	37.45	-4	18,516	-0.02%
2018/08/10	11	41.30	6	42.13	41.00	5	18,671	0.03%
2018/08/09	7	44.86	9	44.68	44.70	-2	18,662	-0.01%
2018/08/08	5	45.26	9	45.32	44.60	-4	19,369	-0.02%
2018/08/07	5	45.44	3	45.45	45.30	2	19,748	0.01%
2018/08/06	5	44.88	5	44.63	44.50	0	19,966	0.00%
2018/08/03	18	43.91	8	44.48	45.10	10	20,087	0.05%
2018/08/02	34	44.20	21	44.45	43.25	13	20,151	0.06%
2018/08/01	27	46.75	31	46.65	46.35	-4	20,139	-0.02%
2018/07/31	7	46.55	7	46.70	47.00	0	20,239	0.00%
2018/07/30	28	48.35	5	47.58	46.45	23	20,574	0.11%
2018/07/27	14	48.29	62	48.47	48.65	-48	20,620	-0.23%
2018/07/26	549.9	47.54	52	47.36	47.65	497.9	20,598	2.42%	大買/鉅額交易
2018/07/25	31	46.88	36	47.20	47.10	-5	20,590	-0.02%
2018/07/24	6	45.01	4	45.00	44.95	2	20,477	0.01%
2018/07/23	42	43.95	27	43.34	43.50	15	20,442	0.07%
2018/07/20	7	43.62	1	45.75	43.50	6	20,453	0.03%
2018/07/19	92	44.69	93	45.13	44.80	-1	20,503	0.00%
2018/07/18	39	47.01	28	49.01	45.85	11	20,485	0.05%
2018/07/17	37	51.46	8	51.48	50.90	29	20,276	0.14%
2018/07/16	15	50.05	32	51.24	49.65	-17	20,265	-0.08%
2018/07/13	8	52.64	3	51.93	52.00	5	20,283	0.02%
2018/07/12	36	52.51	9	52.16	52.60	27	20,531	0.13%
2018/07/11	3	52.17	12	52.16	51.80	-9	20,832	-0.04%
2018/07/10	6	53.00	35	52.33	52.40	-29	20,859	-0.14%
2018/07/09	16	54.74	16	55.10	54.00	0	20,861	0.00%
2018/07/06	45	55.35	23	56.01	55.50	22	20,896	0.11%
2018/07/05	11	59.71	6	59.40	57.90	5	20,969	0.02%
2018/07/04	11	59.76	6	60.00	59.30	5	20,875	0.02%
2018/07/03	20	61.84	24	61.59	61.50	-4	20,903	-0.02%
2018/07/02	10	59.52	36	59.73	59.30	-26	20,719	-0.13%
2018/06/29	30	57.00	1	57.00	57.00	29	20,522	0.14%
2018/06/28	2	55.90	1	56.90	55.80	1	20,679	0.00%
2018/06/27	2.1	58.12	11	58.99	57.60	-8.9	21,421	-0.04%
2018/06/26	7	56.37	12	56.28	57.60	-5	21,661	-0.02%
2018/06/25	9	58.03	7	57.91	56.70	2	22,331	0.01%
2018/06/22	9	58.62	10	58.90	58.40	-1	22,758	0.00%
2018/06/21	8	58.10	37	58.55	57.80	-29	22,747	-0.13%
2018/06/20	44	58.11	41	58.02	57.60	3	22,667	0.01%
2018/06/19	13	57.28	57	57.46	57.00	-44	22,460	-0.20%
2018/06/15	38	61.15	31	59.95	59.50	7	22,427	0.03%
2018/06/14	8	59.95	12	59.97	59.60	-4	22,244	-0.02%
2018/06/13	34	60.99	17	60.34	58.70	17	21,992	0.08%
2018/06/12	40	62.37	7	61.61	65.10	33	21,603	0.15%
2018/06/11	61	60.67	15	60.01	60.00	46	21,153	0.22%
2018/06/08	172	60.50	21	60.58	59.60	151	21,069	0.72%	大買/鉅額交易
2018/06/07	19	60.54	34	59.91	59.80	-15	20,875	-0.07%
2018/06/06	15	61.45	14	60.83	60.60	1	20,827	0.00%
2018/06/05	52	61.58	26	60.84	60.60	26	21,042	0.12%
2018/06/04	29	68.23	23	68.41	64.40	6	20,988	0.03%
2018/06/01	10	61.59	22	62.86	66.60	-12	20,470	-0.06%
2018/05/31	37	64.13	17	64.13	60.60	20	19,774	0.10%
2018/05/30	11	60.25	25	60.62	61.20	-14	19,175	-0.07%
2018/05/29	10	57.03	5	57.74	57.20	5	18,789	0.03%
2018/05/28	63	55.41	62	57.42	56.70	1	18,734	0.01%
2018/05/25	18	53.26	85	53.02	53.80	-67	18,330	-0.37%
2018/05/24	9	51.47	10	51.94	51.80	-1	18,130	-0.01%
2018/05/23	75	50.95	31	50.28	50.10	44	18,104	0.24%
2018/05/22	44	51.41	15	51.69	50.70	29	17,897	0.16%
2018/05/21	31	51.03	15	51.63	50.60	16	17,741	0.09%
2018/05/18	19	54.50	11	54.65	52.10	8	17,470	0.05%
2018/05/17	7	58.36	4	58.15	57.30	3	17,203	0.02%
2018/05/16	63	60.54	70	58.82	58.20	-7	17,002	-0.04%
2018/05/15	13	58.05	36	56.96	59.10	-23	16,351	-0.14%
2018/05/14	37	54.11	19	53.72	53.80	18	16,107	0.11%
2018/05/11	13	50.54	1	52.90	50.60	12	15,878	0.08%
2018/05/10	1	53.30	8	52.98	52.60	-7	15,750	-0.04%
2018/05/09	7	51.47	5	51.36	51.10	2	15,652	0.01%
2018/05/08	11	52.69	5	52.18	51.60	6	15,544	0.04%
2018/05/07	12	52.08	18	53.01	54.00	-6	15,424	-0.04%
2018/05/04	5	50.55	20	51.01	51.00	-15	15,013	-0.10%
2018/05/03	2	48.48	8	48.64	48.50	-6	14,859	-0.04%
2018/05/02	12	49.03	5	48.93	48.10	7	15,094	0.05%
2018/04/30	367	49.62	3	49.28	50.50	364	15,025	2.42%	大買/鉅額交易
2018/04/27	6	48.02	0	0.00	48.65	6	15,052	0.04%
2018/04/26	3	47.17	6	47.56	47.80	-3	15,154	-0.02%
2018/04/25	12	48.48	0	0.00	46.90	12	15,449	0.08%
2018/04/24	8	44.71	5	46.67	47.75	3	15,601	0.02%
2018/04/20	3	49.77	5	50.92	50.00	-2	16,131	-0.01%
2018/04/19	2	49.45	0	0.00	49.90	2	16,878	0.01%
2018/04/18	3	48.70	3	49.40	49.05	0	16,811	0.00%
2018/04/17	6	47.93	318	48.81	47.55	-312	16,604	-1.88%	大賣/鉅額交易
2018/04/16	0	0.00	4	53.48	52.70	-4	16,259	-0.02%
2018/04/13	2	54.45	7	54.73	54.60	-5	16,165	-0.03%
2018/04/12	13	56.35	10	55.90	55.90	3	16,055	0.02%
2018/04/11	13	54.88	19	55.73	57.30	-6	16,235	-0.04%
2018/04/10	5	54.38	1	54.70	52.40	4	16,328	0.02%
2018/04/09	6	56.00	7	54.97	54.00	-1	16,599	-0.01%
2018/04/03	17	53.54	26	53.66	55.50	-9	16,941	-0.05%
2018/04/02	3	50.83	6	50.50	50.60	-3	16,618	-0.02%
2018/03/31	5	50.64	2	50.05	49.80	3	16,814	0.02%
2018/03/30	201	51.17	33	51.44	49.50	168	16,775	1.00%	大買/鉅額交易
2018/03/29	15	47.37	21	47.44	48.35	-6	15,886	-0.04%
2018/03/28	20	45.63	24	47.44	46.50	-4	15,454	-0.03%
2018/03/27	7	46.40	93	45.69	46.40	-86	14,681	-0.59%
2018/03/26	3	41.12	19.1	41.89	42.20	-16.1	14,229	-0.11%
2018/03/23	7	39.71	2	39.40	39.50	5	14,181	0.04%
2018/03/22	28	42.13	4	42.38	41.00	24	14,100	0.17%
2018/03/21	0	0.00	2	41.80	42.00	-2	13,843	-0.01%
2018/03/20	2	40.35	2	39.75	39.75	0	13,608	0.00%
2018/03/19	0	0.00	1	40.35	40.45	-1	13,536	-0.01%
2018/03/15	0	0.00	1	39.65	39.70	-1	13,402	-0.01%
2018/03/14	8	40.58	4	40.98	40.30	4	13,392	0.03%
2018/03/13	1	39.90	0	0.00	39.85	1	13,261	0.01%
2018/03/12	0	0.00	2	40.55	40.20	-2	13,267	-0.02%
2018/03/09	32	41.20	31	40.24	39.40	1	13,276	0.01%
2018/03/08	2	40.65	24	40.00	40.65	-22	13,007	-0.17%
2018/03/07	3	37.80	3	39.65	37.80	0	12,640	0.00%
2018/03/05	3	38.08	0	0.00	37.50	3	13,422	0.02%
2018/03/02	59	39.46	67	40.01	39.10	-8	13,869	-0.06%
2018/03/01	15	39.03	9	38.96	39.40	6	13,587	0.04%
2018/02/27	1	38.00	0	0.00	37.00	1	13,458	0.01%
2018/02/23	5	36.54	5	37.75	37.65	0	13,544	0.00%
2018/02/22	2	35.60	2	35.28	35.65	0	13,578	0.00%
2018/02/21	6	35.11	5	35.65	35.50	1	13,554	0.01%
2018/02/09	0	0.00	2	31.18	31.85	-2	13,447	-0.01%
2018/02/08	11	34.21	11	33.30	33.20	0	13,354	0.00%
2018/02/07	8	34.18	8	34.75	34.60	0	13,440	0.00%
2018/01/30	15	37.15	1	37.05	36.90	14	13,336	0.10%
2018/01/29	5	38.78	5	38.35	38.25	0	13,305	0.00%
2018/01/26	3	37.85	3	37.90	38.95	0	13,367	0.00%
2018/01/25	34	39.64	23	38.69	37.90	11	13,386	0.08%
2018/01/24	12	38.80	7	39.06	38.70	5	13,297	0.04%
2018/01/23	0	0.00	9	39.54	38.30	-9	13,411	-0.07%
2018/01/22	2	39.33	13	39.91	39.40	-11	13,872	-0.08%
2018/01/19	53	38.72	9	39.60	39.90	44	14,166	0.31%
2018/01/18	239	39.53	35	39.00	38.90	204	13,806	1.48%	大買/鉅額交易
2018/01/17	10	39.30	56	39.40	39.70	-46	13,511	-0.34%
2018/01/16	6	37.41	6	38.04	38.55	0	13,081	0.00%
2018/01/15	55	36.62	61	36.51	38.10	-6	12,653	-0.05%
2018/01/11	0	0.00	2	34.30	34.10	-2	11,646	-0.02%
2018/01/10	1	34.30	4	33.81	33.40	-3	11,639	-0.03%
2018/01/09	1	34.25	1	34.15	33.95	0	11,694	0.00%
2018/01/08	52	35.19	3	34.70	34.35	49	11,867	0.41%
2018/01/05	9	36.11	13	36.08	36.15	-4	11,897	-0.03%
2018/01/04	18	34.83	18	35.11	35.30	0	11,835	0.00%
2018/01/03	87	33.11	10	34.20	33.55	77	11,730	0.66%
2018/01/02	412	32.27	11	32.51	32.40	401	11,342	3.54%	大買/鉅額交易