強茂 (2481)-永豐金-忠孝券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股
1260人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

強茂 (2481)籌碼相關－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.1	55.50	0	0.00	55.20	0.1	1,278	0.00%
2024/05/08	0	0.00	1	55.60	55.20	-1	1,286	-0.08%
2024/04/30	6	57.32	0	0.00	56.70	6	1,284	0.47%
2024/04/23	0	0.00	2	53.70	53.70	-2	1,372	-0.15%
2024/04/19	0	0.00	148	54.24	53.80	-148	1,403	-10.55%	大賣/鉅額交易
2024/04/17	2	56.25	5.4	56.26	56.80	-3.4	1,395	-0.24%
2024/04/16	0	0.00	0.1	55.70	55.80	-0.1	1,411	-0.01%
2024/04/15	1	58.20	1	58.30	58.30	0	1,390	0.00%
2024/04/12	4.9	59.20	4	59.45	59.40	0.9	1,385	0.07%
2024/04/11	5	59.10	0	0.00	59.70	5	1,380	0.36%
2024/04/10	1	59.80	1	59.70	59.70	0	1,397	0.00%
2024/04/09	1	59.20	0	0.00	59.20	1	1,436	0.07%
2024/04/08	3	59.00	0	0.00	59.10	3	1,462	0.21%
2024/04/02	0	0.00	2	57.20	57.80	-2	1,479	-0.14%
2024/03/29	0	0.00	1	57.00	56.90	-1	1,505	-0.07%
2024/03/27	2	57.95	1	57.30	57.70	1	1,591	0.06%
2024/03/26	0	0.00	3	57.30	56.70	-3	1,581	-0.19%
2024/03/25	1	57.90	0	0.00	57.80	1	1,625	0.06%
2024/03/20	2	56.95	0	0.00	57.10	2	2,165	0.09%
2024/03/19	0.1	56.80	0	0.00	56.50	0.1	2,247	0.00%
2024/03/18	18	56.90	19	56.36	56.90	-1	2,253	-0.04%
2024/03/14	2.1	57.80	1	57.70	57.60	1.1	2,344	0.05%
2024/03/11	0.2	59.30	0	0.00	59.00	0.2	2,378	0.01%
2024/03/07	10.5	60.30	9	60.10	60.30	1.5	2,431	0.06%
2024/03/06	1.1	60.82	0.1	61.00	60.90	1	2,561	0.04%
2024/03/05	0.1	61.33	0	0.00	61.20	0.1	2,838	0.00%
2024/02/29	0	62.50	0	0.00	62.40	0	2,876	0.00%
2024/02/23	0.1	62.60	0	0.00	62.20	0.1	2,878	0.00%
2024/02/20	0	63.40	0	0.00	62.90	0	2,896	0.00%
2024/02/19	0	63.60	1	63.70	63.80	-1	2,891	-0.03%
2024/02/16	1	62.60	3	63.20	63.30	-2	2,896	-0.07%
2024/02/05	1	61.10	0	0.00	61.20	1	2,888	0.03%
2024/02/02	1	62.00	1	61.80	61.80	0	2,901	0.00%
2024/02/01	0	0.00	1	61.70	61.70	-1	2,905	-0.03%
2024/01/31	1	61.80	0	0.00	61.90	1	2,903	0.03%
2024/01/30	1	63.00	0	0.00	62.50	1	2,888	0.03%
2024/01/26	0.1	63.70	0	0.00	63.30	0.1	2,879	0.00%
2024/01/25	0	63.60	0	0.00	63.50	0	2,885	0.00%
2024/01/22	1	63.60	0	0.00	63.90	1	2,893	0.03%
2024/01/19	0	0.00	15	63.19	63.00	-15	2,895	-0.52%
2024/01/18	0	0.00	1	63.50	62.70	-1	2,899	-0.03%
2024/01/17	33	63.40	36	64.52	63.10	-3	2,895	-0.10%
2024/01/16	9	64.89	0	0.00	64.80	9	2,802	0.32%
2024/01/12	6	63.15	6	63.93	63.10	0	2,793	0.00%
2024/01/11	1	63.20	1	63.40	63.90	0	2,783	0.00%
2024/01/10	0	0.00	1	62.90	62.90	-1	2,804	-0.04%
2024/01/09	1	65.00	1	63.90	63.90	0	2,783	0.00%
2024/01/03	14	65.70	14	65.10	65.70	0	2,741	0.00%
2024/01/02	4	66.80	4	67.60	66.60	0	2,686	0.00%
2023/12/29	0.1	67.50	0	0.00	67.30	0.1	2,646	0.00%
2023/12/27	0.1	69.00	1	68.50	68.50	-0.9	2,589	-0.03%
2023/12/26	3	69.00	0	0.00	69.00	3	2,568	0.12%
2023/12/25	3.1	70.06	4	70.60	69.30	-0.9	2,552	-0.04%
2023/12/20	2	69.95	1.1	70.30	68.60	1	2,439	0.04%
2023/12/19	25	68.66	25	69.74	68.50	0	2,392	0.00%
2023/12/18	17.1	69.75	17	70.55	69.30	0.1	2,342	0.00%
2023/12/15	5.1	72.43	8	72.33	69.30	-2.9	2,231	-0.13%
2023/12/14	5	69.82	9	69.67	70.30	-4	1,847	-0.22%
2023/12/13	0	0.00	2	68.60	68.30	-2	1,755	-0.11%
2023/12/12	0.7	69.00	0	0.00	69.00	0.7	1,771	0.04%
2023/12/11	3	69.33	5	69.00	69.00	-2	1,776	-0.11%
2023/12/08	0	0.00	6	68.75	68.60	-6	1,714	-0.35%
2023/12/06	22	67.90	24	67.90	67.90	-2	1,696	-0.12%
2023/12/05	0	0.00	1	68.80	68.70	-1	1,673	-0.06%
2023/12/04	13	68.76	12	69.55	68.50	1	1,630	0.06%
2023/12/01	40	70.54	34	71.24	70.20	6	1,573	0.38%
2023/11/30	30	68.66	26.1	68.92	70.70	3.9	1,431	0.27%
2023/11/29	3	64.93	1	65.80	65.90	2	1,156	0.17%
2023/11/27	0	0.00	3	63.40	63.00	-3	1,117	-0.27%
2023/11/24	0	0.00	6	64.00	63.90	-6	1,137	-0.53%
2023/11/22	0	0.00	4	63.68	63.80	-4	1,142	-0.35%
2023/11/21	1	64.20	1.2	63.75	63.70	-0.2	1,146	-0.02%
2023/11/17	0	0.00	1	62.00	62.10	-1	1,144	-0.09%
2023/11/14	5	60.00	0	0.00	59.80	5	1,161	0.43%
2023/11/13	0	59.90	0	0.00	59.70	0	1,189	0.00%
2023/11/08	0	0.00	1	62.00	62.00	-1	1,248	-0.08%
2023/11/06	0	0.00	1	62.00	62.00	-1	1,393	-0.07%
2023/11/02	0	0.00	1	61.00	61.30	-1	1,476	-0.07%
2023/11/01	1	60.00	0	0.00	60.00	1	1,499	0.07%
2023/10/26	16	62.20	18	61.92	62.20	-2	1,693	-0.12%
2023/10/25	3	63.40	0	0.00	62.90	3	1,748	0.17%
2023/10/24	1	61.90	2	62.25	62.10	-1	1,846	-0.05%
2023/10/23	2	61.85	1	62.40	61.50	1	1,890	0.05%
2023/10/20	0	0.00	1	61.80	61.80	-1	1,961	-0.05%
2023/10/18	1	62.99	1	63.50	63.20	0	2,129	0.00%
2023/09/28	0	0.00	4	63.70	64.00	-4	5,639	-0.07%
2023/09/27	1	63.80	0	0.00	63.50	1	5,672	0.02%
2023/09/26	1	64.50	1.1	64.02	64.00	-0.1	5,682	0.00%
2023/09/22	0.1	64.10	0	0.00	64.50	0.1	5,702	0.00%
2023/09/21	0	0.00	0.2	64.00	64.00	-0.2	5,704	0.00%
2023/09/20	6	65.60	0.1	65.10	65.00	5.9	5,714	0.10%
2023/09/19	1	66.00	0	0.00	65.80	1	5,784	0.02%
2023/09/18	0.2	67.30	0	0.00	67.10	0.2	5,793	0.00%
2023/09/15	0.1	66.80	0	0.00	66.40	0.1	5,809	0.00%
2023/09/14	0.2	67.20	6	67.05	67.20	-5.8	5,800	-0.10%
2023/09/13	0.2	66.19	5	65.88	65.80	-4.8	5,789	-0.08%
2023/09/12	0	0.00	1	66.10	65.80	-1	5,816	-0.02%
2023/09/11	4.1	65.36	1	65.70	64.80	3.1	5,816	0.05%
2023/09/07	0	0.00	1	65.10	64.70	-1	5,837	-0.02%
2023/09/06	0.1	65.50	0	0.00	65.30	0.1	5,877	0.00%
2023/09/05	2	65.50	3	65.70	65.80	-1	5,961	-0.02%
2023/09/04	11	64.72	2.1	64.42	64.90	8.9	5,958	0.15%
2023/09/01	1.2	64.28	2	64.70	64.30	-0.8	5,963	-0.01%
2023/08/31	2	63.90	1	63.90	64.20	1	5,992	0.02%
2023/08/30	2	63.65	0	0.00	64.00	2	6,007	0.03%
2023/08/25	0.3	62.60	0	0.00	62.20	0.3	6,093	0.00%
2023/08/21	3	63.30	0	0.00	62.70	3	6,188	0.05%
2023/08/17	3	63.73	4	64.08	64.40	-1	6,202	-0.02%
2023/08/16	1	62.80	1	62.40	62.50	0	6,180	0.00%
2023/08/15	2	62.85	30	62.74	63.10	-28	6,199	-0.45%
2023/08/14	3.1	62.99	5	63.96	62.60	-1.9	6,204	-0.03%
2023/08/11	1	65.60	1	66.60	65.20	0	6,171	0.00%
2023/08/10	5.1	67.00	2	67.35	66.80	3.1	6,139	0.05%
2023/08/09	3.1	70.17	2	70.50	70.30	1.1	6,052	0.02%
2023/08/08	0	72.10	0	0.00	71.80	0	6,001	0.00%
2023/08/07	0	0.00	1	72.80	72.90	-1	5,999	-0.02%
2023/08/02	15	72.08	11	73.40	71.70	4	6,010	0.07%
2023/08/01	0	0.00	7	73.60	73.50	-7	5,947	-0.12%
2023/07/31	12	72.98	1	74.70	72.70	11	5,894	0.19%
2023/07/28	3	74.70	1	74.10	74.80	2	5,830	0.03%
2023/07/27	2	77.30	6	77.48	77.80	-4	5,781	-0.07%
2023/07/26	3	75.63	0	0.00	75.40	3	5,704	0.05%
2023/07/25	4	75.78	2.2	76.82	76.50	1.8	5,677	0.03%
2023/07/24	25.1	76.03	39	76.30	76.30	-14	5,619	-0.25%
2023/07/21	14	77.64	6	77.65	77.70	8	5,525	0.14%
2023/07/20	0	0.00	1	78.50	78.60	-1	5,494	-0.02%
2023/07/19	32	78.04	20	80.23	77.60	12	5,426	0.22%
2023/07/18	91	80.59	74	81.68	79.90	17	5,296	0.32%
2023/07/17	49	79.86	48.1	79.08	80.10	1	4,748	0.02%
2023/07/14	40.1	77.28	29	76.46	78.00	11.1	4,388	0.25%
2023/07/13	25.1	75.42	19	76.82	75.20	6.1	4,225	0.14%
2023/07/12	150.1	78.15	172	79.19	76.30	-21.9	4,058	-0.54%	大買/大賣/
2023/07/11	77	76.43	77.6	77.01	79.00	-0.6	3,399	-0.02%
2023/07/10	25	71.86	13	71.95	71.90	12	2,663	0.45%
2023/07/07	25	68.02	22	68.21	68.00	3	2,516	0.12%
2023/07/05	2	70.60	2	70.20	70.10	0	2,547	0.00%
2023/07/04	1	69.20	0	0.00	69.50	1	2,554	0.04%
2023/07/03	6	69.75	0	0.00	69.40	6	2,600	0.23%
2023/06/28	3	68.70	0	0.00	68.70	3	2,814	0.11%
2023/06/27	2	70.35	16.1	70.44	68.90	-14.1	3,105	-0.45%
2023/06/26	15.1	69.74	5	69.54	69.80	10.1	3,064	0.33%
2023/06/21	2	69.20	1	69.10	69.30	1	3,102	0.03%
2023/06/19	2	67.80	1	68.10	67.80	1	3,365	0.03%
2023/06/16	5	69.00	1	69.00	68.90	4	3,404	0.12%
2023/06/15	0	0.00	1	69.90	69.80	-1	3,655	-0.03%
2023/06/14	0.1	70.40	1	70.50	70.00	-0.9	3,677	-0.02%
2023/06/12	3	71.07	2	71.20	70.80	1	3,760	0.03%
2023/06/09	2.1	71.01	6	70.98	70.90	-3.9	3,746	-0.10%
2023/06/08	1	69.88	0	0.00	69.10	1	3,751	0.03%
2023/06/07	0	0.00	3	70.20	70.30	-3	3,866	-0.08%
2023/06/06	3	69.40	1.1	70.74	69.40	1.9	3,969	0.05%
2023/06/02	2	71.20	2.7	70.43	71.00	-0.7	4,565	-0.02%
2023/05/31	1	70.20	0	0.00	70.00	1	4,813	0.02%
2023/05/29	6	70.02	4	70.35	70.20	2	4,800	0.04%
2023/05/26	2	68.70	1	68.00	68.50	1	4,761	0.02%
2023/05/23	1	68.00	0	0.00	67.50	1	4,779	0.02%
2023/05/22	0	0.00	1.5	67.17	67.50	-1.5	4,775	-0.03%
2023/05/19	0	0.00	2	67.60	67.00	-2	4,807	-0.04%
2023/05/17	0	66.50	0	0.00	66.00	0	4,888	0.00%
2023/05/16	2	66.05	2	65.85	65.80	0	4,896	0.00%
2023/05/15	0	0.00	1	64.70	64.70	-1	4,903	-0.02%
2023/05/12	2	65.55	5	65.56	65.80	-3	4,943	-0.06%
2023/05/11	14	65.30	16	65.88	65.30	-2	4,979	-0.04%
2023/05/10	1	67.40	1	67.00	66.70	0	5,006	0.00%
2023/05/09	1	66.60	1	65.10	65.00	0	5,044	0.00%
2023/05/08	0	0.00	1	66.80	66.80	-1	5,100	-0.02%
2023/05/05	1	66.60	2	66.80	66.60	-1	5,278	-0.02%
2023/05/04	1	66.40	1	66.20	66.40	0	5,367	0.00%
2023/05/03	0.1	66.70	0	0.00	66.70	0.1	5,474	0.00%
2023/05/02	0	0.00	2	66.95	67.00	-2	5,540	-0.04%
2023/04/28	0.1	65.60	2	65.35	65.40	-1.9	5,623	-0.03%
2023/04/27	3	64.40	3	64.53	64.30	0	5,616	0.00%
2023/04/26	0	0.00	5	63.92	64.40	-5	5,612	-0.09%
2023/04/25	0	0.00	5	65.80	64.30	-5	5,597	-0.09%
2023/04/24	0	0.00	2	67.30	66.60	-2	5,574	-0.04%
2023/04/21	4.1	67.11	4.1	67.39	66.80	0.1	5,571	0.00%
2023/04/20	3	69.20	10	69.50	69.20	-7	5,542	-0.13%
2023/04/19	6	70.57	1	71.90	70.60	5	5,551	0.09%
2023/04/18	15	71.77	18	72.72	71.60	-3	5,527	-0.05%
2023/04/17	0	0.00	9	71.53	72.20	-9	5,455	-0.16%
2023/04/14	0.2	69.80	0	0.00	69.90	0.2	5,370	0.00%
2023/04/13	9	70.58	7	70.60	70.10	2	5,323	0.04%
2023/04/12	0	0.00	2	72.10	71.80	-2	5,283	-0.04%
2023/04/11	2	71.80	1	71.50	72.00	1	5,249	0.02%
2023/04/10	1	71.40	1	71.40	71.70	0	5,239	0.00%
2023/04/07	1	71.30	4	71.73	71.50	-3	5,213	-0.06%
2023/04/06	4	71.73	1.1	71.43	71.70	2.9	5,181	0.06%
2023/03/31	0	0.00	2	71.30	71.30	-2	5,147	-0.04%
2023/03/30	2	70.90	1	71.80	70.80	1	5,119	0.02%
2023/03/29	27	71.06	31	70.86	71.00	-4	5,091	-0.08%
2023/03/28	53	71.10	63	71.47	70.50	-10	4,993	-0.20%
2023/03/27	4	70.15	1	69.90	69.90	3	4,707	0.06%
2023/03/24	3.2	70.20	1	70.10	70.00	2.2	4,711	0.05%
2023/03/23	8	70.36	4	70.43	70.30	4	4,743	0.08%
2023/03/22	4	72.53	21	71.82	72.00	-17	4,658	-0.36%
2023/03/21	1.1	71.20	9	71.18	71.30	-7.9	4,563	-0.17%
2023/03/20	18	71.40	47	72.17	71.00	-29	4,701	-0.62%
2023/03/17	16	68.94	2	68.70	68.90	14	4,435	0.32%
2023/03/16	1.1	67.91	1	68.70	67.20	0.1	4,405	0.00%
2023/03/15	4	69.80	6	69.38	69.00	-2	4,388	-0.05%
2023/03/14	0	0.00	2	68.40	68.10	-2	4,401	-0.05%
2023/03/13	0	0.00	6	68.68	69.10	-6	4,451	-0.13%
2023/03/10	31	69.29	24	70.89	69.40	7	4,458	0.16%
2023/03/09	21	71.65	26	71.97	71.70	-5	4,608	-0.11%
2023/03/08	51	72.32	44	72.35	72.10	7	4,625	0.15%
2023/03/07	52	71.81	32.1	71.53	71.80	19.9	4,341	0.46%
2023/03/06	21.2	70.08	28.6	70.33	70.70	-7.4	4,092	-0.18%
2023/03/03	1	67.00	13	66.63	66.50	-12	3,800	-0.32%
2023/03/02	0	0.00	7	65.87	65.90	-7	3,820	-0.18%
2023/03/01	0	0.00	1	66.40	66.30	-1	3,827	-0.03%
2023/02/24	6	67.20	7	66.84	66.80	-1	3,849	-0.03%
2023/02/23	1	66.60	0	0.00	66.50	1	3,851	0.03%
2023/02/22	1	66.30	3	66.27	66.20	-2	3,873	-0.05%
2023/02/21	2.2	68.23	6	67.68	67.60	-3.8	3,879	-0.10%
2023/02/20	0	67.40	1	67.00	67.50	-1	3,947	-0.03%
2023/02/17	1	67.20	0	67.40	66.90	1	3,966	0.02%
2023/02/16	3	67.33	3	67.77	67.70	0	3,962	0.00%
2023/02/15	12	66.44	12	66.55	66.30	0	3,941	0.00%
2023/02/14	1	66.60	0	0.00	66.50	1	3,907	0.03%
2023/02/13	0	0.00	0.3	66.90	66.50	-0.3	3,927	-0.01%
2023/02/09	7.2	68.90	0	0.00	68.50	7.2	3,932	0.18%
2023/02/08	30	68.82	32	69.01	68.70	-2	3,918	-0.05%
2023/02/07	40	68.96	40	68.41	69.10	0	3,901	0.00%
2023/02/06	44	68.58	36	68.72	68.60	8	3,895	0.21%
2023/02/03	34	69.32	33	68.93	69.10	1	3,846	0.03%
2023/02/02	1.2	68.17	0.1	67.90	68.10	1.1	3,694	0.03%
2023/02/01	5	67.00	8	67.24	67.10	-3	3,638	-0.08%
2023/01/31	1	66.00	2.1	65.77	66.30	-1.1	3,600	-0.03%
2023/01/30	0.4	65.19	4	64.98	65.30	-3.6	3,581	-0.10%
2023/01/17	1	62.90	0	0.00	62.80	1	3,502	0.03%
2023/01/12	1	64.20	1	63.40	62.00	0	3,574	0.00%
2023/01/10	1	63.30	1	63.00	63.10	0	3,637	0.00%
2023/01/09	0	0.00	2.1	62.28	63.00	-2.1	3,665	-0.06%
2023/01/03	0	0.00	1	59.00	59.10	-1	3,826	-0.03%
2022/12/30	21	58.01	10	58.20	57.90	11	3,839	0.29%
2022/12/29	0	0.00	3	57.23	57.90	-3	3,869	-0.08%
2022/12/28	4	58.73	0	0.00	58.40	4	3,943	0.10%
2022/12/22	1	60.60	1	60.60	60.60	0	4,080	0.00%
2022/12/21	0	0.00	1	61.90	60.60	-1	4,149	-0.02%
2022/12/20	2	61.85	0	0.00	61.20	2	4,155	0.05%
2022/12/19	2	63.30	0	0.00	63.90	2	4,177	0.05%
2022/12/16	29	64.00	27	64.56	64.00	2	4,209	0.05%
2022/12/15	35	65.38	36.1	65.60	65.40	-1.1	4,215	-0.03%
2022/12/14	61	65.00	60	64.72	65.00	1	4,141	0.02%
2022/12/13	47	65.00	47	64.70	64.60	0	4,113	0.00%
2022/12/12	13	64.96	11	64.54	64.20	2	4,051	0.05%
2022/12/09	10	62.23	9	62.60	62.20	1	3,860	0.03%
2022/12/08	1	62.97	0	0.00	63.00	1	3,895	0.03%
2022/12/07	1	62.80	0	0.00	62.10	1	3,924	0.03%
2022/12/06	26	63.80	21	65.42	63.50	5	3,934	0.13%
2022/12/05	24.2	65.05	24	65.33	66.00	0.2	3,979	0.01%
2022/12/02	25	65.72	23	66.07	65.70	2	4,065	0.05%
2022/12/01	23	65.64	22	65.09	65.60	1	4,047	0.02%
2022/11/30	0	0.00	1	62.01	63.10	-1	3,926	-0.03%
2022/11/29	12	60.62	12	60.43	60.70	0	3,892	0.00%
2022/11/28	10	61.29	10	60.94	61.30	0	3,919	0.00%
2022/11/25	1	61.00	2	60.40	60.40	-1	4,007	-0.02%
2022/11/24	0	0.00	2	60.25	60.70	-2	4,036	-0.05%
2022/11/23	0	0.00	1	59.90	59.20	-1	4,057	-0.02%
2022/11/22	13	58.95	11	59.33	58.90	2	4,165	0.05%
2022/11/21	2	60.90	2	60.70	60.30	0	4,361	0.00%
2022/11/18	13	60.44	10.1	60.79	60.00	2.9	4,769	0.06%
2022/11/17	2	61.00	2.2	61.31	61.50	-0.2	4,768	0.00%
2022/11/16	3.3	60.28	7	60.30	60.40	-3.7	4,782	-0.08%
2022/11/15	4	59.25	4	58.65	59.30	0	4,748	0.00%
2022/11/10	1	58.10	5	57.52	58.10	-4	5,312	-0.08%
2022/11/09	6	58.80	2	58.60	58.70	4	5,539	0.07%
2022/11/08	1.1	58.33	3	57.63	57.30	-2	5,579	-0.03%
2022/11/07	0.1	58.70	1	57.70	58.30	-1	5,601	-0.02%
2022/11/04	3	57.73	2	58.20	57.80	1	5,692	0.02%
2022/11/03	1	57.49	1	57.40	58.00	0	5,743	0.00%
2022/11/01	5	55.94	1	56.00	55.90	4	5,908	0.07%
2022/10/31	0	0.00	1	55.20	55.10	-1	6,159	-0.02%
2022/10/28	16	53.71	15	54.83	53.70	1	6,484	0.02%
2022/10/27	17	55.55	16	54.39	55.60	1	6,538	0.02%
2022/10/26	0	0.00	1	54.10	53.80	-1	6,519	-0.02%
2022/10/25	12	53.10	12	53.10	53.10	0	6,497	0.00%
2022/10/21	0	0.00	1	53.70	52.10	-1	6,565	-0.02%
2022/10/20	1	51.70	1	52.60	53.30	0	6,603	0.00%
2022/10/19	6	53.20	6	53.50	53.20	0	6,675	0.00%
2022/10/18	9	53.47	9	52.90	53.60	0	6,692	0.00%
2022/10/17	3	50.97	2	50.50	52.00	1	6,812	0.01%
2022/10/14	3	52.93	1	51.80	53.00	2	7,022	0.03%
2022/10/13	9	50.79	6	51.58	49.10	3	7,058	0.04%
2022/10/12	2	53.65	14	53.14	53.20	-12	7,066	-0.17%
2022/10/11	2	54.90	1	55.10	54.20	1	7,092	0.01%
2022/10/07	0	0.00	1	57.10	57.20	-1	7,117	-0.01%
2022/10/06	2	56.80	6	57.25	58.00	-4	7,179	-0.06%
2022/10/05	0	0.00	4	57.65	57.10	-4	7,199	-0.06%
2022/10/04	18	58.61	18	58.51	58.60	0	7,171	0.00%
2022/09/30	2	55.10	3	55.33	57.00	-1	7,381	-0.01%
2022/09/29	6	56.07	2	56.35	56.00	4	7,404	0.05%
2022/09/28	13	56.35	13	59.50	55.00	0	7,415	0.00%
2022/09/27	2	58.41	2	58.50	59.50	0	7,453	0.00%
2022/09/26	1	60.10	0	0.00	57.90	1	7,571	0.01%
2022/09/22	1	63.51	1	64.20	64.00	0	7,688	0.00%
2022/09/21	0	64.95	0	0.00	64.40	0	7,686	0.00%
2022/09/20	10	65.33	10	65.49	65.40	0	7,731	0.00%
2022/09/19	0	65.38	0	0.00	65.00	0	7,790	0.00%
2022/09/16	3	66.00	0	0.00	65.50	3	7,829	0.04%
2022/09/15	20	66.62	14	67.90	66.40	6	7,899	0.08%
2022/09/14	0	0.00	1	66.10	67.40	-1	7,925	-0.01%
2022/09/13	3	68.37	0	0.00	67.00	3	7,975	0.04%
2022/09/12	30	67.57	26	67.99	67.80	4	8,102	0.05%
2022/09/08	11	67.32	17.1	67.41	68.50	-6.1	8,290	-0.07%
2022/09/07	3	63.97	3	64.00	64.40	0	8,456	0.00%
2022/09/06	11.1	64.45	3	64.30	63.60	8.1	8,418	0.10%
2022/09/05	8.1	67.62	6	70.47	67.50	2.1	8,364	0.02%
2022/09/02	6	69.15	9.1	69.55	69.70	-3.1	8,340	-0.04%
2022/09/01	4	69.50	0	0.00	68.90	4	8,309	0.05%
2022/08/31	2	68.85	12	70.01	69.90	-10	8,199	-0.12%
2022/08/30	18	69.02	20	68.86	69.10	-2	8,195	-0.02%
2022/08/29	17	68.37	16	68.56	68.30	1	8,202	0.01%
2022/08/26	20	71.43	22	70.95	71.60	-2	8,191	-0.02%
2022/08/25	43.1	71.60	43.1	71.77	70.10	0	8,089	0.00%
2022/08/24	2	68.35	2	68.30	68.10	0	7,866	0.00%
2022/08/23	4	68.23	4	68.18	68.20	0	8,076	0.00%
2022/08/22	1	69.10	0	0.00	69.30	1	8,299	0.01%
2022/08/19	0	0.00	2	70.00	69.90	-2	8,332	-0.02%
2022/08/18	10	69.90	18	69.90	70.40	-8	8,275	-0.10%
2022/08/17	53	71.13	44	71.60	71.00	9	8,186	0.11%
2022/08/16	5.1	69.58	12.1	69.55	70.20	-7	7,927	-0.09%
2022/08/15	7	67.34	4	67.48	67.90	3	7,819	0.04%
2022/08/12	4	65.88	1	66.40	66.20	3	7,855	0.04%
2022/08/11	4	67.37	1	68.30	66.30	3	7,936	0.04%
2022/08/10	2	66.65	3	66.90	66.80	-1	8,128	-0.01%
2022/08/09	31	67.53	31	67.95	67.40	0	8,351	0.00%
2022/08/08	36.1	66.89	34.1	66.15	67.30	1.9	8,537	0.02%
2022/08/05	55.3	67.81	59.4	67.84	67.60	-4	8,520	-0.05%
2022/08/04	13	66.02	12	65.83	66.70	1	8,413	0.01%
2022/08/03	11	63.32	13	62.62	63.40	-2	8,327	-0.02%
2022/08/02	3	63.50	3	63.53	63.50	0	8,470	0.00%
2022/08/01	1	65.20	0	0.00	64.80	1	8,563	0.01%
2022/07/29	1	65.10	2	65.05	65.00	-1	8,652	-0.01%
2022/07/28	4	64.05	3.3	65.24	63.80	0.7	8,937	0.01%
2022/07/27	0	63.50	0	0.00	64.50	0	8,971	0.00%
2022/07/26	12	62.83	13	63.75	62.60	-1	9,027	-0.01%
2022/07/25	3	65.20	1	65.20	65.10	2	9,039	0.02%
2022/07/22	23	65.59	22	65.77	65.80	1	9,176	0.01%
2022/07/21	17	65.27	17	63.36	66.20	0	9,223	0.00%
2022/07/20	18.3	62.40	18.6	62.09	62.40	-0.3	9,154	0.00%
2022/07/19	4.2	61.01	2	60.95	60.90	2.2	9,272	0.02%
2022/07/18	1	60.20	0	0.00	59.80	1	9,442	0.01%
2022/07/15	20	58.98	21	58.14	59.00	-1	9,747	-0.01%
2022/07/14	0	0.00	1	58.00	58.30	-1	10,055	-0.01%
2022/07/13	0	0.00	1	57.00	55.80	-1	10,347	-0.01%
2022/07/12	1	55.10	1	54.90	54.80	0	10,689	0.00%
2022/07/11	66	58.31	65	58.37	58.10	1	10,957	0.01%
2022/07/08	41	58.03	20	56.93	58.00	21	11,017	0.19%
2022/07/07	1	55.70	0	0.00	55.80	1	10,898	0.01%
2022/07/06	0	0.00	1	56.20	53.90	-1	10,894	-0.01%
2022/07/05	3	55.83	4	56.40	56.50	-1	10,938	-0.01%
2022/07/04	1	58.00	0	0.00	56.90	1	10,930	0.01%
2022/07/01	1.2	60.93	32	61.64	57.90	-30.8	11,029	-0.28%
2022/06/30	3.2	64.85	39	63.53	63.00	-35.8	11,036	-0.32%
2022/06/29	1.2	67.60	1	66.90	67.60	0.2	11,191	0.00%
2022/06/28	2	68.20	0	0.00	68.00	2	11,908	0.02%
2022/06/27	3	70.43	5	69.60	70.00	-2	13,329	-0.02%
2022/06/24	4	67.35	6	67.57	67.00	-2	13,453	-0.01%
2022/06/23	6	65.95	17	66.64	66.30	-11	13,603	-0.08%
2022/06/22	3	67.60	18	67.42	66.60	-15	13,864	-0.11%
2022/06/21	3	68.73	15	67.81	69.40	-12	14,058	-0.09%
2022/06/20	8	66.69	29	67.09	66.10	-21	14,344	-0.15%
2022/06/17	17	69.93	12	70.24	69.10	5	14,401	0.03%
2022/06/16	36	74.87	34	75.87	71.60	2	14,233	0.01%
2022/06/15	5	78.84	2	78.95	79.00	3	14,183	0.02%
2022/06/14	3	78.27	12	77.82	78.90	-9	14,341	-0.06%
2022/06/13	10	79.84	1	79.70	79.50	9	14,314	0.06%
2022/06/10	9	80.51	5	81.18	81.80	4	14,409	0.03%
2022/06/09	3	80.63	3	81.23	81.50	0	14,480	0.00%
2022/06/08	8	81.14	3	82.10	80.80	5	14,506	0.03%
2022/06/07	6	81.25	1	81.00	81.50	5	14,549	0.03%
2022/06/06	15	81.58	9.1	81.66	81.40	5.9	14,548	0.04%
2022/06/02	13.1	83.36	2	83.70	83.10	11.1	14,535	0.08%
2022/06/01	24	85.15	10	84.85	84.00	14	14,505	0.10%
2022/05/31	18	84.01	15	84.07	83.80	3	14,345	0.02%
2022/05/30	16.2	83.31	19	82.88	84.50	-2.8	14,193	-0.02%
2022/05/27	0	0.00	0.2	80.30	80.20	-0.2	13,953	0.00%
2022/05/26	10.2	79.80	0	0.00	78.90	10.2	13,935	0.07%
2022/05/25	6	79.68	0	0.00	80.20	6	13,923	0.04%
2022/05/24	12	79.85	2	78.95	78.70	10	13,997	0.07%
2022/05/23	36	82.07	18	81.47	81.20	18	14,026	0.13%
2022/05/20	10	80.77	1	81.20	81.20	9	14,123	0.06%
2022/05/19	6	79.03	1	79.60	81.20	5	14,577	0.03%
2022/05/18	55	81.28	46.2	81.98	81.20	8.8	14,594	0.06%
2022/05/17	5	81.22	5	80.04	82.40	0	14,434	0.00%
2022/05/16	8.1	78.93	8.4	79.65	78.40	-0.3	14,348	0.00%
2022/05/13	3	76.67	3.4	77.11	77.20	-0.4	14,440	0.00%
2022/05/12	13.5	76.67	12	76.75	75.50	1.5	14,713	0.01%
2022/05/11	14	77.16	22	75.97	77.10	-8	15,081	-0.05%
2022/05/10	9.1	75.22	2	74.20	75.50	7.1	14,961	0.05%
2022/05/09	4.1	78.56	3	78.43	77.10	1.1	15,062	0.01%
2022/05/06	0	0.00	2	80.05	81.20	-2	15,546	-0.01%
2022/05/05	14.2	82.14	18	81.82	81.40	-3.8	15,572	-0.02%
2022/05/04	15	78.68	17.5	78.65	78.60	-2.5	15,326	-0.02%
2022/05/03	1	77.30	1	77.60	77.90	0	15,547	0.00%
2022/04/29	7.1	76.42	6	77.93	76.10	1.1	15,578	0.01%
2022/04/28	18	75.51	25	73.80	76.00	-7	15,557	-0.04%
2022/04/27	7.5	72.59	5	74.34	76.10	2.5	15,466	0.02%
2022/04/26	17.3	77.21	12	78.10	77.00	5.3	15,339	0.03%
2022/04/25	11	79.50	3	80.40	78.70	8	15,252	0.05%
2022/04/22	32	83.12	45	82.74	82.80	-13	15,120	-0.09%
2022/04/21	61	83.47	18	83.36	84.60	43	14,983	0.29%
2022/04/20	18	80.63	14	80.56	80.80	4	14,855	0.03%
2022/04/19	18	81.71	9	82.06	80.60	9	14,623	0.06%
2022/04/18	31	82.23	23	82.38	82.00	8	14,444	0.06%
2022/04/15	31.2	86.85	7.2	86.29	85.00	24	14,235	0.17%
2022/04/14	29.1	92.28	4	91.75	90.80	25.1	14,260	0.18%
2022/04/13	11	93.86	1	94.30	93.80	10	14,192	0.07%
2022/04/12	11	93.88	2	95.25	93.30	9	14,352	0.06%
2022/04/11	22.2	96.24	8	96.67	95.00	14.2	14,407	0.10%
2022/04/08	21	98.24	5	98.14	98.10	16	14,392	0.11%
2022/04/07	38.2	99.69	6	100.75	98.00	32.2	14,346	0.22%
2022/04/06	14	100.07	0	0.00	101.50	14	14,168	0.10%
2022/04/01	35.1	100.12	33	99.69	100.50	2.1	14,162	0.01%
2022/03/31	104.1	104.79	149	104.98	102.00	-45	13,986	-0.32%	大買/大賣/
2022/03/30	106.2	106.12	149.4	106.61	105.00	-43.1	13,567	-0.32%	大買/大賣/
2022/03/29	18	99.73	12	100.04	98.80	6	12,340	0.05%
2022/03/28	16	98.69	9	98.44	98.40	7	12,524	0.06%
2022/03/25	8.1	99.70	6	100.40	99.90	2.1	12,582	0.02%
2022/03/24	12.1	97.80	8.1	97.85	97.80	4	12,322	0.03%
2022/03/23	38.2	99.80	16	100.64	99.60	22.2	12,188	0.18%
2022/03/22	34	102.76	0	0.00	102.50	34	12,003	0.28%
2022/03/21	28	104.77	14	106.04	105.00	14	11,884	0.12%
2022/03/18	25	103.32	32	103.52	105.00	-7	11,866	-0.06%
2022/03/17	15	100.72	19	101.72	102.00	-4	11,702	-0.03%
2022/03/16	5	96.34	10.1	96.00	96.30	-5.1	11,705	-0.04%
2022/03/15	44	95.49	34	95.76	95.00	10	11,863	0.08%
2022/03/14	12	101.83	33	103.06	102.00	-21	11,960	-0.18%
2022/03/11	2	99.25	2	100.05	101.00	0	12,395	0.00%
2022/03/10	11	100.02	1	101.00	99.50	10	12,755	0.08%
2022/03/09	5	97.40	5.1	97.10	97.70	-0.1	13,630	0.00%
2022/03/08	1	94.60	1	97.40	93.70	0	13,895	0.00%
2022/03/07	6	98.68	0	0.00	97.30	6	14,153	0.04%
2022/03/04	3	100.83	0	0.00	101.50	3	14,469	0.02%
2022/03/03	11	103.18	7	103.50	103.00	4	14,750	0.03%
2022/03/02	1.1	102.00	1	103.00	103.50	0.1	14,986	0.00%
2022/03/01	3	103.33	6.3	103.00	103.50	-3.3	15,294	-0.02%
2022/02/25	4	100.25	6	101.83	100.50	-2	15,771	-0.01%
2022/02/24	6	99.75	0	0.00	99.40	6	16,240	0.04%
2022/02/23	1.1	102.48	0	0.00	104.00	1.1	16,640	0.01%
2022/02/22	4	103.00	1	102.00	102.50	3	17,811	0.02%
2022/02/21	33	108.71	39	108.77	106.00	-6	18,081	-0.03%
2022/02/18	1	107.00	11.2	105.99	109.00	-10.2	17,897	-0.06%
2022/02/17	20	105.90	9	106.22	107.00	11	18,019	0.06%
2022/02/16	10	107.75	24.2	107.95	107.00	-14.2	18,175	-0.08%
2022/02/15	86.2	106.07	82	107.52	105.00	4.2	18,300	0.02%
2022/02/14	23	106.00	144.3	106.48	106.00	-121.3	18,441	-0.66%	大賣/鉅額交易
2022/02/11	86.1	105.85	143	105.13	105.00	-56.9	18,444	-0.31%	大賣/
2022/02/10	9	102.17	11	103.09	103.00	-2	18,668	-0.01%
2022/02/09	83	103.29	93	103.02	103.00	-10	19,384	-0.05%
2022/02/08	10	100.30	81.1	102.11	102.00	-71.1	19,523	-0.36%
2022/02/07	3	95.00	2.5	93.50	95.00	0.5	19,910	0.00%
2022/01/26	2	90.55	2.1	91.19	90.50	-0.1	20,923	0.00%
2022/01/25	10.1	92.61	6	90.15	89.50	4.1	22,423	0.02%
2022/01/24	6.1	85.90	2	86.20	91.30	4.1	22,697	0.02%
2022/01/21	1	89.00	0	0.00	88.70	1	23,536	0.00%
2022/01/20	6.1	89.22	4.2	89.89	90.30	1.9	24,081	0.01%
2022/01/19	10	91.10	9	90.36	90.40	1	24,609	0.00%
2022/01/18	7	93.43	0	0.00	92.40	7	25,087	0.03%
2022/01/17	3	90.70	2	91.20	92.00	1	25,652	0.00%
2022/01/14	11.2	89.30	7.2	88.33	89.30	4.1	26,174	0.02%
2022/01/13	60.6	90.57	6	90.68	90.60	54.6	27,169	0.20%
2022/01/12	2	92.80	1.2	92.80	92.70	0.9	27,947	0.00%
2022/01/11	18	94.52	23	94.86	93.70	-5	28,558	-0.02%
2022/01/10	9	96.08	27	93.66	98.60	-18	28,664	-0.06%
2022/01/07	19.2	96.81	4.3	96.44	95.00	14.9	28,617	0.05%
2022/01/06	18	100.78	7	100.00	100.50	11	28,343	0.04%
2022/01/05	21	101.55	4.3	101.05	102.00	16.7	28,453	0.06%
2022/01/04	15	104.40	6	106.00	104.00	9	28,502	0.03%
2022/01/03	11	106.32	3	107.17	105.50	8	28,716	0.03%
2021/12/30	2	107.00	3	106.50	107.00	-1	28,796	0.00%
2021/12/29	6	106.92	3	107.17	107.00	3	28,910	0.01%
2021/12/28	17	108.24	32	110.61	108.00	-15	29,134	-0.05%
2021/12/27	6	109.00	12	109.17	109.00	-6	29,185	-0.02%
2021/12/24	67	108.30	48	112.36	107.50	19	29,287	0.06%
2021/12/23	21.9	110.98	82	110.41	111.50	-60.1	29,125	-0.21%
2021/12/22	54	109.25	24	110.98	108.00	30	29,022	0.10%
2021/12/21	44	108.19	9	108.50	108.00	35	28,709	0.12%
2021/12/20	2	103.75	1	106.00	105.00	1	28,555	0.00%
2021/12/17	23	105.00	4	103.50	104.50	19	28,800	0.07%
2021/12/16	10.1	107.89	21	107.07	109.00	-10.9	28,899	-0.04%
2021/12/15	7	103.93	2	105.75	106.00	5	28,763	0.02%
2021/12/14	14	103.21	4	102.75	102.50	10	28,719	0.03%
2021/12/13	7	104.57	5	105.70	106.00	2	28,701	0.01%
2021/12/10	33.1	105.45	1.1	106.41	105.00	32	28,726	0.11%
2021/12/09	22	109.52	18	110.64	109.00	4	28,660	0.01%
2021/12/08	9	111.56	3.1	112.50	112.00	5.9	28,764	0.02%
2021/12/07	62	112.09	50.2	112.79	110.00	11.8	28,852	0.04%
2021/12/06	30	111.95	21	112.10	113.00	9	28,486	0.03%
2021/12/03	112.8	112.88	93.1	113.34	111.50	19.7	28,344	0.07%	大買/
2021/12/02	22	107.98	99	110.25	107.00	-77	27,818	-0.28%
2021/12/01	25	110.42	14.1	109.61	110.50	11	27,901	0.04%
2021/11/30	22.2	108.39	15.1	108.47	110.50	7.1	28,112	0.03%
2021/11/29	23	102.78	14	104.18	106.00	9	28,267	0.03%
2021/11/26	29	105.86	9	105.83	103.50	20	28,113	0.07%
2021/11/25	39	109.05	20.1	110.57	108.00	18.9	27,981	0.07%
2021/11/24	32	110.67	34	110.75	112.00	-2	27,809	-0.01%
2021/11/23	28	109.18	26	111.58	106.00	2	27,568	0.01%
2021/11/22	55.1	110.57	51	111.79	108.50	4.1	27,561	0.01%
2021/11/19	117.1	112.07	152.9	111.10	111.50	-35.8	27,864	-0.13%	大買/大賣/
2021/11/18	20.2	105.60	5	105.10	106.00	15.2	27,212	0.06%
2021/11/17	8	102.25	11	102.36	102.00	-3	27,315	-0.01%
2021/11/16	10	99.89	105	101.56	98.20	-95	27,667	-0.34%	大賣/
2021/11/15	27.1	100.22	42	100.68	100.50	-14.9	28,029	-0.05%
2021/11/12	66	101.07	45	100.73	100.50	21	28,240	0.07%
2021/11/11	174.1	99.35	81	100.60	101.00	93.1	28,331	0.33%	大買/
2021/11/10	20	96.76	23	96.90	97.90	-3	28,092	-0.01%
2021/11/09	45	98.93	43	98.57	98.00	2	27,946	0.01%
2021/11/08	60	100.99	11.4	101.48	99.20	48.7	27,499	0.18%
2021/11/05	45.1	108.61	27.1	109.47	110.00	18	26,953	0.07%
2021/11/04	38.2	112.91	79	113.20	110.00	-40.8	26,808	-0.15%
2021/11/03	75.1	108.22	58	109.67	108.00	17.1	26,125	0.07%
2021/11/02	126.3	117.43	77.5	120.25	111.50	48.8	25,206	0.19%	大買/
2021/11/01	52.3	121.34	50.3	121.22	123.50	2.1	23,823	0.01%
2021/10/29	38.4	112.64	49	111.80	112.50	-10.7	23,484	-0.05%
2021/10/28	42	108.81	37.3	108.81	107.50	4.7	22,973	0.02%
2021/10/27	46.2	106.58	70.1	106.97	107.00	-23.9	22,734	-0.11%
2021/10/26	61.2	105.82	57	107.29	101.50	4.2	22,334	0.02%
2021/10/25	40	104.99	89.5	104.13	105.50	-49.5	22,136	-0.22%
2021/10/22	98.5	101.80	53	102.95	101.50	45.5	22,045	0.21%
2021/10/21	114.3	101.53	91.3	101.13	100.50	23.1	22,333	0.10%	大買/
2021/10/20	78.1	96.99	27	97.63	96.80	51.1	22,038	0.23%
2021/10/19	59.2	98.31	118.1	99.68	101.50	-58.9	22,139	-0.27%	大賣/
2021/10/18	3	93.47	33	93.96	92.60	-30	21,900	-0.14%
2021/10/15	30	91.55	15	92.25	91.40	15	22,556	0.07%
2021/10/14	13	88.27	13	89.32	89.00	0	23,483	0.00%
2021/10/13	46.2	88.19	34	93.75	87.40	12.2	23,748	0.05%
2021/10/12	33	94.17	23	94.42	93.30	10	24,108	0.04%
2021/10/08	19	92.59	152	93.33	94.00	-133	24,790	-0.54%	大賣/鉅額交易
2021/10/07	10	89.11	10	89.40	89.50	0	25,392	0.00%
2021/10/06	18	86.33	40	87.24	86.20	-22	25,823	-0.09%
2021/10/05	4	86.15	2	85.80	86.50	2	26,290	0.01%
2021/10/04	6	83.17	3	83.10	81.10	3	26,522	0.01%
2021/10/01	24	85.40	8	84.49	84.10	16	26,890	0.06%
2021/09/30	19	89.73	7	89.74	89.30	12	27,668	0.04%
2021/09/29	34	89.47	6	88.53	87.70	28	28,122	0.10%
2021/09/28	33	92.84	6	94.60	91.80	27	28,938	0.09%
2021/09/27	8	94.51	35	95.71	94.60	-27	29,581	-0.09%
2021/09/24	25	95.74	25	96.31	95.00	0	30,007	0.00%
2021/09/23	4	92.45	8	93.11	95.40	-4	30,217	-0.01%
2021/09/22	11	90.14	9	90.61	90.20	2	30,320	0.01%
2021/09/17	10	91.35	0	0.00	92.30	10	31,093	0.03%
2021/09/16	4	91.13	0.4	90.65	90.40	3.6	31,844	0.01%
2021/09/15	19	91.31	6	90.88	92.30	13	32,181	0.04%
2021/09/14	12	93.18	11	92.70	91.70	1	32,862	0.00%
2021/09/13	41.4	93.96	7	94.51	92.30	34.4	33,164	0.10%
2021/09/10	7	92.17	2	93.65	94.90	5	33,443	0.01%
2021/09/09	1	93.90	2	92.70	93.90	-1	34,291	0.00%
2021/09/08	36.2	93.29	2	92.40	90.50	34.2	35,196	0.10%
2021/09/07	41.3	91.06	9.3	93.62	94.30	32	35,488	0.09%
2021/09/06	7.2	96.03	62	96.95	94.50	-54.8	35,198	-0.16%
2021/09/03	25	97.96	12.3	97.38	98.50	12.7	34,882	0.04%
2021/09/02	28.1	102.56	64.1	104.49	100.50	-36	34,527	-0.10%
2021/09/01	9	109.72	5	109.40	111.00	4	34,572	0.01%
2021/08/31	12	107.29	47	107.15	108.50	-35	34,495	-0.10%
2021/08/30	13	108.54	24	108.44	110.00	-11	34,408	-0.03%
2021/08/27	16	108.44	10	106.80	106.50	6	34,340	0.02%
2021/08/26	16	113.88	56	113.23	111.50	-40	34,147	-0.12%
2021/08/25	200.2	114.84	163.1	113.23	113.00	37.1	34,077	0.11%	大買/大賣/
2021/08/24	39.2	109.08	13.6	109.30	107.50	25.5	33,308	0.08%
2021/08/23	71	108.76	19	107.74	106.00	52	32,775	0.16%
2021/08/20	81	104.15	82	104.92	105.00	-1	32,351	0.00%
2021/08/19	77	99.76	78	99.90	99.00	-1	31,672	0.00%
2021/08/18	9.4	95.09	5	92.98	100.00	4.4	31,083	0.01%
2021/08/17	6	95.55	26	94.48	91.00	-20	30,700	-0.07%
2021/08/16	7	98.03	10	97.94	98.90	-3	30,369	-0.01%
2021/08/13	33	97.93	27	101.00	97.00	6	30,232	0.02%
2021/08/12	1	100.00	10.8	101.85	103.00	-9.8	30,107	-0.03%
2021/08/11	0.5	100.00	43.1	98.35	97.60	-42.6	29,975	-0.14%
2021/08/10	9	101.00	10	99.28	101.00	-1	29,776	0.00%
2021/08/09	28.2	101.30	16	102.19	100.50	12.2	29,579	0.04%
2021/08/06	16.1	107.59	4	105.63	108.50	12.1	29,399	0.04%
2021/08/05	4.1	107.76	2	112.50	108.50	2.1	29,282	0.01%
2021/08/04	12.2	113.65	18	114.86	113.00	-5.8	29,279	-0.02%
2021/08/03	32.1	114.36	26	115.38	113.50	6.1	29,284	0.02%
2021/08/02	0	0.00	6.5	107.65	111.50	-6.5	28,915	-0.02%
2021/07/30	2	103.75	11	105.09	102.50	-9	28,598	-0.03%
2021/07/29	6	107.42	20	105.40	107.00	-14	28,473	-0.05%
2021/07/28	36.1	105.15	22	105.05	104.50	14.1	28,180	0.05%
2021/07/27	27	118.31	24.1	118.23	114.50	2.9	27,765	0.01%
2021/07/26	55.1	115.76	45.1	116.65	115.50	10	27,020	0.04%
2021/07/23	33.1	113.47	22.5	112.14	110.00	10.6	26,312	0.04%
2021/07/22	6	110.67	37.1	112.56	113.50	-31.1	25,352	-0.12%
2021/07/21	55.6	104.30	70.1	109.57	103.50	-14.5	25,114	-0.06%
2021/07/20	101.1	107.66	58	106.68	108.50	43.1	24,422	0.18%	大買/
2021/07/19	11	102.36	16	101.47	100.00	-5	23,783	-0.02%
2021/07/16	7	101.36	3.8	102.53	102.50	3.2	24,120	0.01%
2021/07/15	61	95.81	50	96.30	100.00	11	24,054	0.05%
2021/07/14	40	99.87	12	101.81	98.10	28	23,919	0.12%
2021/07/13	52	110.26	90.1	111.65	109.00	-38.1	23,126	-0.16%
2021/07/12	139.1	104.01	119.2	102.14	105.50	20	22,646	0.09%	大買/大賣/
2021/07/09	60	98.23	31.3	97.23	96.00	28.7	22,042	0.13%
2021/07/08	38.1	97.09	31	96.16	94.80	7.1	21,711	0.03%
2021/07/07	67	95.25	83.1	96.80	93.60	-16.1	21,344	-0.08%
2021/07/06	20	90.25	69	92.36	92.60	-49	20,611	-0.24%
2021/07/05	141.2	93.78	158.1	92.57	90.50	-16.9	20,264	-0.08%	大買/大賣/
2021/07/02	121	84.46	235.1	83.15	87.60	-114.1	19,651	-0.58%	大買/大賣/鉅額交易
2021/07/01	130	82.22	15	81.11	79.70	115	19,370	0.59%	大買/鉅額交易
2021/06/30	98	84.57	126	83.84	86.20	-28	19,562	-0.14%	大賣/
2021/06/29	60	79.02	42	80.01	78.70	18	19,614	0.09%
2021/06/28	83.2	82.64	28	80.65	79.60	55.2	19,407	0.28%
2021/06/25	75	78.46	129.1	80.21	81.80	-54.1	18,838	-0.29%	大賣/
2021/06/24	17	74.25	41	74.84	74.40	-24	18,163	-0.13%
2021/06/23	42	72.96	145.1	73.26	74.50	-103.1	17,792	-0.58%	大賣/鉅額交易
2021/06/22	30	69.36	60	69.51	69.90	-30	17,070	-0.18%
2021/06/21	52.3	67.67	51	68.43	66.20	1.3	16,679	0.01%
2021/06/18	82	68.66	47	68.90	68.90	35	16,156	0.22%
2021/06/17	64	64.21	65	64.58	65.20	-1	15,070	-0.01%
2021/06/16	37	60.51	38	60.65	61.00	-1	14,076	-0.01%
2021/06/15	1	57.00	10	57.60	57.80	-9	13,617	-0.07%
2021/06/11	2	56.20	2	56.40	56.50	0	13,585	0.00%
2021/06/10	13	56.64	12	56.93	57.00	1	13,668	0.01%
2021/06/09	55	57.24	37.5	57.28	56.50	17.5	13,562	0.13%
2021/06/08	0	0.00	2	54.45	54.80	-2	13,053	-0.02%
2021/06/07	2	53.35	0	0.00	53.40	2	13,119	0.02%
2021/06/04	0	0.00	6	52.72	54.00	-6	13,221	-0.05%
2021/06/02	5	54.68	13	54.41	52.90	-8	13,253	-0.06%
2021/06/01	6	52.13	7	51.66	52.00	-1	12,855	-0.01%
2021/05/31	1	51.20	1	51.10	51.20	0	12,919	0.00%
2021/05/28	17	50.43	12	51.27	50.60	5	13,004	0.04%
2021/05/27	0	0.00	1	48.40	48.35	-1	13,181	-0.01%
2021/05/26	0	0.00	3	48.13	48.40	-3	13,217	-0.02%
2021/05/25	8	47.74	5.1	48.02	47.85	2.9	13,317	0.02%
2021/05/24	4	45.99	9	45.82	46.25	-5	13,390	-0.04%
2021/05/21	15.1	46.08	4	45.50	46.15	11.1	13,538	0.08%
2021/05/20	2	44.23	0	0.00	43.85	2	13,616	0.01%
2021/05/19	0	0.00	1	45.75	45.60	-1	13,604	-0.01%
2021/05/18	2	43.40	1	43.55	43.55	1	13,512	0.01%
2021/05/17	1	42.45	0	0.00	39.60	1	13,515	0.01%
2021/05/14	3	44.82	0	0.00	43.95	3	13,471	0.02%
2021/05/13	6	43.46	10	43.98	44.00	-4	13,381	-0.03%
2021/05/12	8	43.76	2	46.20	43.50	6	13,348	0.04%
2021/05/11	4	48.00	5	47.06	46.60	-1	13,217	-0.01%
2021/05/10	17	51.53	3	52.03	51.10	14	13,093	0.11%
2021/05/07	7	52.44	10	52.39	53.60	-3	13,597	-0.02%
2021/05/05	3	50.97	5	50.80	50.90	-2	13,569	-0.01%
2021/05/04	4	50.38	4	53.35	52.40	0	13,623	0.00%
2021/05/03	3	55.47	24	55.81	55.50	-21	13,697	-0.15%
2021/04/29	6	59.20	1	59.90	59.00	5	13,737	0.04%
2021/04/28	7	60.50	4	60.50	60.50	3	13,804	0.02%
2021/04/27	19	60.38	14	62.39	60.20	5	13,935	0.04%
2021/04/26	14	63.13	11	62.39	62.70	3	13,805	0.02%
2021/04/23	41	62.66	41.7	63.06	62.40	-0.7	13,876	-0.01%
2021/04/22	129.1	64.00	34	63.07	60.50	95.1	13,695	0.69%	大買/
2021/04/21	55.1	60.69	126	61.21	61.70	-70.9	13,209	-0.54%	大賣/
2021/04/20	36	59.67	95	60.44	59.50	-59	12,870	-0.46%
2021/04/19	6	55.92	0	0.00	56.70	6	12,514	0.05%
2021/04/16	0	55.80	2	55.30	56.00	-2	12,781	-0.02%
2021/04/15	2	55.30	12	55.46	55.40	-10	12,871	-0.08%
2021/04/14	10.2	54.21	2	55.00	55.40	8.2	12,979	0.06%
2021/04/13	24	57.95	21	57.35	55.80	3	13,158	0.02%
2021/04/12	11	57.84	0	0.00	57.10	11	13,235	0.08%
2021/04/09	44	59.15	30	59.54	58.60	14	13,439	0.10%
2021/04/08	54	60.19	70	60.72	60.70	-16	14,110	-0.11%
2021/04/07	70	58.91	43	59.07	59.60	27	14,202	0.19%
2021/04/06	121	57.34	93	58.08	59.60	28	14,068	0.20%	大買/
2021/04/01	113	55.67	82	55.27	54.50	31	13,793	0.22%	大買/
2021/03/31	7	53.66	89.1	53.93	53.50	-82.1	14,143	-0.58%
2021/03/30	23	54.44	44	54.31	54.00	-21	15,208	-0.14%
2021/03/29	1	53.20	14	54.67	54.60	-13	16,146	-0.08%
2021/03/26	9	53.24	1	53.60	53.70	8	16,282	0.05%
2021/03/25	30	52.65	0	0.00	52.20	30	16,368	0.18%
2021/03/24	25	53.64	7	53.49	53.70	18	16,465	0.11%
2021/03/23	43	53.70	8	54.08	53.00	35	16,589	0.21%
2021/03/22	25	54.76	8	55.13	54.40	17	16,726	0.10%
2021/03/19	10	54.49	29	54.72	54.60	-19	16,967	-0.11%
2021/03/18	18	55.01	112	54.97	54.20	-94	17,189	-0.55%	大賣/
2021/03/17	22	54.74	136	54.50	54.20	-114	17,384	-0.66%	大賣/鉅額交易
2021/03/16	20	54.43	11	54.87	53.80	9	17,675	0.05%
2021/03/15	24	53.52	17	53.72	54.10	7	18,108	0.04%
2021/03/12	0	0.00	2	52.90	53.10	-2	18,159	-0.01%
2021/03/11	16	52.06	4	52.23	52.90	12	18,251	0.07%
2021/03/10	20	50.49	12	51.63	51.40	8	18,268	0.04%
2021/03/09	7	48.36	87	48.54	48.70	-80	18,249	-0.44%
2021/03/08	9	50.01	1.2	49.92	49.65	7.8	18,577	0.04%
2021/03/05	6	51.52	2	52.00	51.30	4	18,928	0.02%
2021/03/04	90	52.86	1	53.30	51.60	89	19,241	0.46%
2021/03/03	41	53.55	19	53.41	54.10	22	19,614	0.11%
2021/03/02	88	55.29	7	56.66	53.90	81	19,881	0.41%
2021/02/26	5.3	53.99	347	54.38	54.00	-341.8	20,047	-1.70%	大賣/鉅額交易
2021/02/25	9.4	55.04	1	56.20	54.60	8.4	21,355	0.04%
2021/02/24	62.2	54.87	97	55.11	55.00	-34.8	22,443	-0.16%
2021/02/23	45.5	55.07	2	56.10	55.00	43.5	22,545	0.19%
2021/02/22	82	54.93	0	0.00	54.40	82	22,470	0.36%
2021/02/19	1	53.00	10	53.20	53.10	-9	22,464	-0.04%
2021/02/18	0	0.00	5	52.40	52.40	-5	22,985	-0.02%
2021/02/17	0	0.00	7.1	51.43	51.80	-7.1	23,384	-0.03%
2021/02/05	8	48.91	0	0.00	48.90	8	23,516	0.03%
2021/02/04	11	49.57	0	0.00	49.35	11	24,050	0.05%
2021/02/02	2.5	50.06	2	50.30	50.00	0.5	24,837	0.00%
2021/02/01	20	49.32	7	49.05	49.00	13	24,991	0.05%
2021/01/29	52	52.83	18	53.80	50.50	34	24,939	0.14%
2021/01/28	27	51.40	1	51.30	51.20	26	24,472	0.11%
2021/01/27	8	52.14	3	52.33	52.50	5	24,442	0.02%
2021/01/26	65	52.66	2	52.80	52.00	63	24,460	0.26%
2021/01/25	29	53.50	3	53.17	53.30	26	24,404	0.11%
2021/01/22	0	0.00	4	51.30	51.60	-4	24,222	-0.02%
2021/01/21	14	51.79	1	51.40	51.00	13	24,138	0.05%
2021/01/20	54	52.76	0	0.00	51.70	54	24,060	0.22%
2021/01/19	39	55.22	10	54.74	54.80	29	23,846	0.12%
2021/01/18	41	55.40	131	55.46	55.50	-90	23,821	-0.38%	大賣/
2021/01/15	21	53.13	72	54.76	54.00	-51	23,598	-0.22%
2021/01/14	21	53.86	23	54.99	53.90	-2	23,431	-0.01%
2021/01/13	26	55.23	26	55.21	55.30	0	23,327	0.00%
2021/01/12	76	55.88	31	56.65	55.30	45	23,246	0.19%
2021/01/11	24	54.71	87.5	56.06	56.50	-63.5	22,867	-0.28%
2021/01/08	21	53.22	16	54.07	53.50	5	22,833	0.02%
2021/01/07	25	53.64	22	53.48	53.20	3	23,230	0.01%
2021/01/06	105	54.11	44	54.04	53.00	61	23,313	0.26%	大買/
2021/01/05	35.5	53.82	59	54.69	54.70	-23.5	23,142	-0.10%
2021/01/04	72	55.41	23	54.94	54.70	49	23,109	0.21%
2020/12/31	97	54.58	161	54.44	54.10	-64	23,051	-0.28%	大賣/
2020/12/30	83	52.34	43	52.22	51.80	40	22,367	0.18%
2020/12/29	91	51.46	102	52.02	52.80	-11	22,044	-0.05%	大賣/
2020/12/28	5	51.40	43	52.36	51.60	-38	21,821	-0.17%
2020/12/25	52	51.97	165	50.94	51.00	-113	21,429	-0.53%	大賣/鉅額交易
2020/12/24	148	48.47	234	49.28	50.60	-86	20,612	-0.42%	大買/大賣/
2020/12/23	117	46.78	282	46.95	46.90	-165	19,511	-0.85%	大買/大賣/鉅額交易
2020/12/22	49	44.72	19	45.38	43.60	30	18,595	0.16%
2020/12/21	29	43.14	67	44.33	44.60	-38	18,505	-0.21%
2020/12/18	9	44.48	121	44.74	44.00	-112	18,713	-0.60%	大賣/鉅額交易
2020/12/17	73	44.80	83	45.12	45.25	-10	18,690	-0.05%
2020/12/16	26	44.15	12	44.42	44.75	14	18,660	0.08%
2020/12/15	79	43.85	175	43.05	42.70	-96	18,800	-0.51%	大賣/
2020/12/14	90	45.62	111	45.57	45.10	-21	19,025	-0.11%	大賣/
2020/12/11	134	44.51	66	45.65	44.10	68	18,840	0.36%	大買/
2020/12/10	206	46.13	127	46.57	45.80	79	18,653	0.42%	大買/大賣/
2020/12/09	181	46.10	109	46.19	45.95	72	18,353	0.39%	大買/大賣/
2020/12/08	87	44.87	2	44.65	44.95	85	17,978	0.47%
2020/12/07	96	44.82	61	44.39	44.30	35	17,988	0.19%
2020/12/04	51	44.98	131	44.62	44.30	-80	17,926	-0.45%	大賣/
2020/12/03	51	44.74	15	44.70	44.35	36	17,860	0.20%
2020/12/02	172	45.46	96	45.93	44.70	76	17,857	0.43%	大買/
2020/12/01	118	44.55	24	44.13	45.80	94	17,637	0.53%	大買/
2020/11/30	119	44.81	41	45.08	44.60	78	17,461	0.45%	大買/
2020/11/27	82	44.73	3	45.52	45.15	79	17,327	0.46%
2020/11/26	27	43.75	2	43.58	43.65	25	17,355	0.14%
2020/11/25	21	43.31	31	43.49	42.40	-10	17,154	-0.06%
2020/11/24	83	44.64	87.4	44.52	43.20	-4.4	17,057	-0.03%
2020/11/23	65	43.53	110	43.29	44.40	-45	16,399	-0.27%	大賣/
2020/11/20	19	40.07	25	40.20	40.40	-6	16,776	-0.04%
2020/11/19	20	38.99	14	39.25	39.00	6	16,927	0.04%
2020/11/18	12	39.93	12	39.98	39.55	0	17,618	0.00%
2020/11/17	69	40.41	9	40.90	39.50	60	18,922	0.32%
2020/11/16	37	39.50	59	40.19	41.35	-22	21,270	-0.10%
2020/11/13	27.5	38.65	77	38.85	38.70	-49.5	21,508	-0.23%
2020/11/12	63	38.70	51	40.25	38.15	12	21,713	0.06%
2020/11/11	82	40.89	50	40.41	40.35	32	21,395	0.15%
2020/11/10	6	38.34	3	38.70	38.05	3	20,909	0.01%
2020/11/09	16	38.65	41	38.50	39.00	-25	20,791	-0.12%
2020/11/06	16	38.00	59	37.86	37.65	-43	20,707	-0.21%
2020/11/05	2	37.75	31	38.03	37.90	-29	20,769	-0.14%
2020/11/04	5	36.60	2	36.83	37.00	3	20,901	0.01%
2020/11/03	0	0.00	1	36.80	36.90	-1	21,491	0.00%
2020/11/02	11	35.48	3	35.28	35.30	8	22,085	0.04%
2020/10/30	37	36.52	0	0.00	36.05	37	22,205	0.17%
2020/10/29	13	36.80	7	36.68	37.20	6	22,509	0.03%
2020/10/28	3	38.22	18	38.46	37.55	-15	22,554	-0.07%
2020/10/27	4	38.33	32	38.40	38.45	-28	22,538	-0.12%
2020/10/26	3	38.25	9	38.43	38.10	-6	22,623	-0.03%
2020/10/23	2	37.63	2	38.08	38.15	0	22,541	0.00%
2020/10/22	10	37.48	1	37.80	37.80	9	22,637	0.04%
2020/10/21	14	37.41	3	37.48	37.40	11	22,620	0.05%
2020/10/20	13	36.90	1	36.75	36.75	12	22,601	0.05%
2020/10/19	16	37.09	0	0.00	37.15	16	22,594	0.07%
2020/10/16	39	37.84	33	37.74	36.80	6	22,574	0.03%
2020/10/15	78	39.55	26	39.55	39.00	52	22,229	0.23%
2020/10/14	4	38.68	12	38.97	38.70	-8	21,642	-0.04%
2020/10/13	1	38.40	0	0.00	38.30	1	21,478	0.00%
2020/10/12	0	0.00	16	38.66	38.30	-16	21,336	-0.07%
2020/10/08	15	38.27	26	38.39	37.95	-11	21,233	-0.05%
2020/10/07	24	38.34	6	38.38	38.40	18	21,039	0.09%
2020/10/06	1	37.85	1	37.70	37.45	0	20,941	0.00%
2020/10/05	0	0.00	1	36.90	36.90	-1	21,030	0.00%
2020/09/30	5	36.14	3	36.30	36.30	2	21,064	0.01%
2020/09/25	28	35.94	49	36.02	34.95	-21	21,098	-0.10%
2020/09/24	4	35.99	6	35.93	35.30	-2	21,089	-0.01%
2020/09/23	44	37.87	29	37.67	37.10	15	21,179	0.07%
2020/09/22	10	37.58	23	37.22	37.05	-13	20,890	-0.06%
2020/09/21	10	37.85	1	37.90	37.40	9	20,794	0.04%
2020/09/18	29	38.33	81	38.06	37.60	-52	20,814	-0.25%
2020/09/17	54	38.06	49	37.84	38.20	5	20,556	0.02%
2020/09/16	17	36.64	2	36.60	36.40	15	20,061	0.07%
2020/09/15	24	36.35	10	35.90	35.90	14	19,992	0.07%
2020/09/14	11	35.86	8	36.06	36.10	3	20,063	0.01%
2020/09/11	25	34.93	6	34.94	34.65	19	20,003	0.09%
2020/09/10	25	36.77	1	37.20	36.20	24	19,836	0.12%
2020/09/08	1	35.90	1	35.90	35.90	0	19,786	0.00%
2020/09/07	2	37.05	15	36.11	35.70	-13	19,811	-0.07%
2020/09/04	1	37.10	3	36.53	36.75	-2	19,837	-0.01%
2020/09/03	5	38.10	8	38.48	37.40	-3	19,855	-0.02%
2020/09/02	12	38.00	6	38.02	38.00	6	19,694	0.03%
2020/09/01	8	38.00	47	38.24	38.55	-39	19,779	-0.20%
2020/08/31	21	37.36	10	36.83	36.70	11	19,408	0.06%
2020/08/28	15	37.78	159	37.66	37.40	-144	19,647	-0.73%	大賣/鉅額交易
2020/08/27	75	37.48	192	37.46	37.35	-117	20,272	-0.58%	大賣/鉅額交易
2020/08/26	253	39.87	263	39.98	38.40	-10	19,892	-0.05%	大買/大賣/
2020/08/25	29	38.41	50	38.35	38.40	-21	18,326	-0.11%
2020/08/24	90	38.39	116	38.39	39.00	-26	17,887	-0.15%	大賣/
2020/08/21	135	39.14	101	38.89	37.95	34	17,062	0.20%	大買/大賣/
2020/08/20	394	37.69	345	37.64	38.75	49	15,582	0.31%	大買/大賣/
2020/08/19	88	36.16	276.6	36.04	36.85	-188.6	12,641	-1.49%	大賣/鉅額交易
2020/08/18	18	32.64	46	32.07	33.50	-28	11,930	-0.23%
2020/08/17	54	31.87	10	32.00	32.00	44	11,501	0.38%
2020/08/14	6	30.58	0	0.00	30.45	6	11,271	0.05%
2020/08/13	36	30.39	10	30.49	30.05	26	11,222	0.23%
2020/08/12	34	29.91	6	29.88	29.90	28	11,049	0.25%
2020/08/11	40	30.54	12	30.03	29.80	28	10,944	0.26%
2020/08/10	68.1	31.45	23	30.81	30.40	45.1	10,915	0.41%
2020/08/07	46	32.78	94	32.46	32.40	-48	10,682	-0.45%
2020/08/06	109	31.46	56	32.41	32.65	53	10,058	0.53%	大買/
2020/08/05	8	29.73	5	29.78	29.70	3	9,412	0.03%
2020/08/04	15	29.74	106	29.37	28.80	-91	9,278	-0.98%	大賣/
2020/08/03	4.6	29.76	19	30.03	29.70	-14.4	8,947	-0.16%
2020/07/31	108	29.73	1	29.40	29.35	107	8,858	1.21%	大買/鉅額交易
2020/07/30	5	29.41	0	0.00	29.55	5	8,845	0.06%
2020/07/29	0	0.00	5	27.70	28.40	-5	8,775	-0.06%
2020/07/28	3	28.80	30	29.00	27.40	-27	8,775	-0.31%
2020/07/27	27	28.35	0	0.00	28.55	27	8,632	0.31%
2020/07/24	7	28.90	5	28.75	27.95	2	8,703	0.02%
2020/07/23	1	28.45	5	28.85	28.55	-4	8,690	-0.05%
2020/07/22	0	0.00	10	28.15	28.45	-10	8,692	-0.12%
2020/07/20	11	27.22	0	0.00	26.90	11	9,037	0.12%
2020/07/17	10	27.73	10	27.92	27.05	0	9,148	0.00%
2020/07/16	5	28.00	1	28.00	28.05	4	9,131	0.04%
2020/07/15	5	29.15	16	28.96	28.65	-11	9,100	-0.12%
2020/07/14	16	30.00	60	30.11	29.35	-44	9,016	-0.49%
2020/07/13	21	29.91	10	29.95	30.15	11	8,848	0.12%
2020/07/10	2	29.63	20	29.20	28.95	-18	8,720	-0.21%
2020/07/09	21	29.60	2	29.75	29.70	19	8,548	0.22%
2020/07/08	4	29.65	180	29.63	29.45	-176	8,462	-2.08%	大賣/鉅額交易
2020/07/07	1	29.00	3	29.10	29.15	-2	8,344	-0.02%
2020/07/06	1	28.85	0	0.00	29.20	1	8,298	0.01%
2020/07/03	41	29.51	34	30.19	29.10	7	8,235	0.09%
2020/07/02	17	29.81	77	29.68	29.80	-60	8,010	-0.75%
2020/07/01	2	28.80	32	28.66	28.50	-30	7,748	-0.39%
2020/06/29	71	28.46	116	28.21	27.85	-45	7,753	-0.58%	大賣/
2020/06/24	87	28.78	127	28.39	29.20	-40	7,613	-0.53%	大賣/
2020/06/23	21	28.47	20	28.25	28.15	1	7,535	0.01%
2020/06/22	15	28.52	22	29.03	28.60	-7	7,503	-0.09%
2020/06/19	158	29.27	64	29.36	28.30	94	7,478	1.26%	大買/
2020/06/18	21	28.83	0	0.00	28.80	21	7,303	0.29%
2020/06/17	13	28.37	2	28.10	28.60	11	7,261	0.15%
2020/06/16	30	28.53	31	28.69	28.35	-1	7,218	-0.01%
2020/06/15	64	28.99	4	28.55	28.05	60	7,204	0.83%
2020/06/12	52	28.80	63	29.41	29.65	-11	7,134	-0.15%
2020/06/11	69	29.13	75	30.04	29.20	-6	7,085	-0.08%
2020/06/10	12	29.54	46	29.39	30.00	-34	6,942	-0.49%
2020/06/09	22	28.44	2	28.28	28.30	20	6,772	0.30%
2020/06/08	89	29.86	96	30.25	29.10	-7	6,677	-0.10%
2020/06/05	224	29.33	1	29.30	29.10	223	6,346	3.51%	大買/鉅額交易
2020/06/04	59	29.46	51	29.05	29.30	8	6,172	0.13%
2020/06/03	212	28.86	133	28.36	28.95	79	5,701	1.39%	大買/大賣/
2020/06/02	19	26.40	9	25.92	27.00	10	4,644	0.22%
2020/05/28	0	0.00	7	24.68	24.50	-7	4,262	-0.16%
2020/05/27	8	24.83	0	0.00	24.80	8	4,245	0.19%
2020/05/22	0	23.90	0	0.00	23.95	0	4,188	0.00%
2020/05/20	3	24.15	26	24.13	24.05	-23	4,110	-0.56%
2020/05/19	12	23.76	6	23.38	23.80	6	4,052	0.15%
2020/05/15	26	23.47	10	24.28	23.25	16	3,969	0.40%
2020/05/13	0	0.00	5	24.70	25.00	-5	3,803	-0.13%
2020/05/07	1	24.80	15	24.90	24.95	-14	3,674	-0.38%
2020/05/06	15	25.40	1	24.80	25.05	14	3,624	0.39%
2020/05/05	1	25.40	0	0.00	25.40	1	3,573	0.03%
2020/04/29	0	0.00	1	24.55	24.40	-1	3,496	-0.03%
2020/04/28	0	0.00	2	24.00	24.15	-2	3,405	-0.06%
2020/04/27	1	23.55	1	23.85	23.85	0	3,390	0.00%
2020/04/24	7	24.01	0	0.00	23.70	7	3,331	0.21%
2020/04/23	7	24.78	6	24.40	24.05	1	3,179	0.03%
2020/04/22	1	23.15	1	23.00	23.20	0	2,893	0.00%
2020/04/21	0	0.00	1	21.90	21.45	-1	2,794	-0.04%
2020/04/20	0	0.00	5.4	22.00	22.00	-5.4	2,755	-0.20%
2020/04/01	1	18.85	2	19.00	19.10	-1	2,806	-0.04%
2020/03/31	6	19.47	5	19.30	19.15	1	2,982	0.03%
2020/03/26	0	18.20	0	0.00	18.20	0	2,953	0.00%
2020/03/25	0	0.00	2	18.25	18.25	-2	3,134	-0.06%
2020/03/19	1	13.70	0	0.00	13.70	1	3,048	0.03%
2020/03/18	3	15.90	0	0.00	15.20	3	2,956	0.10%
2020/03/13	11	19.50	14	19.64	19.85	-3	2,724	-0.11%
2020/03/12	0	0.00	1	22.00	21.65	-1	2,651	-0.04%
2020/03/09	2	24.58	3	24.60	24.05	-1	2,601	-0.04%
2020/03/06	0	0.00	1	25.45	25.40	-1	2,586	-0.04%
2020/03/05	0	0.00	1.8	25.80	25.70	-1.8	2,633	-0.07%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/02/27	2	24.80	0	0.00	24.30	2	2,625	0.08%
2020/02/25	1	24.70	0	0.00	24.95	1	2,566	0.04%
2020/02/24	2	24.90	0	0.00	24.90	2	2,563	0.08%
2020/02/21	0	0.00	1	25.15	25.15	-1	2,555	-0.04%
2020/02/19	0	0.00	3	25.05	25.15	-3	2,556	-0.12%
2020/02/17	0	24.80	3	24.60	24.80	-3	2,550	-0.12%
2020/02/13	0	0.00	2	25.10	24.65	-2	2,571	-0.08%
2020/02/06	2	24.10	1	23.90	24.25	1	2,544	0.04%
2020/02/05	5	23.25	0	0.00	23.25	5	2,533	0.20%
2020/02/04	1	23.05	0	0.00	23.15	1	2,556	0.04%
2020/02/03	0	0.00	28	22.00	22.20	-28	2,673	-1.05%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/15	6	27.55	1	27.85	27.85	5	2,687	0.19%
2020/01/10	0	0.00	5	26.40	26.50	-5	2,656	-0.19%
2020/01/07	0	0.00	3	27.55	27.50	-3	2,827	-0.11%
2020/01/03	0	0.00	3	28.35	28.25	-3	2,842	-0.11%
2020/01/02	4	28.13	0	0.00	27.80	4	2,762	0.14%
2019/12/31	3	27.65	0	0.00	27.70	3	2,787	0.11%
2019/12/27	0	0.00	2	28.55	28.35	-2	2,757	-0.07%
2019/12/26	31	28.13	30	28.17	28.30	1	2,692	0.04%
2019/12/23	0	0.00	1	27.00	26.90	-1	2,423	-0.04%
2019/12/20	26	27.97	27	28.19	27.50	-1	2,391	-0.04%
2019/12/18	0.5	26.50	0	0.00	26.65	0.5	2,210	0.02%
2019/12/12	0	0.00	26	26.08	26.00	-26	2,388	-1.09%
2019/12/09	0.3	25.85	0	0.00	25.85	0.3	2,870	0.01%
2019/12/03	0	0.00	10	25.50	25.35	-10	3,454	-0.29%
2019/11/27	0	0.00	1	27.05	26.95	-1	3,689	-0.03%
2019/11/26	1.1	26.95	0	0.00	27.10	1.1	3,792	0.03%
2019/11/18	2	26.90	0	0.00	27.15	2	4,240	0.05%
2019/11/14	1	26.65	0	0.00	26.80	1	4,487	0.02%
2019/11/13	0.7	26.60	0	0.00	26.60	0.7	4,489	0.02%
2019/11/08	0	0.00	10	27.64	27.65	-10	4,518	-0.22%
2019/11/07	3	27.55	1	27.40	27.45	2	4,558	0.04%
2019/11/06	1.2	27.39	0	0.00	27.35	1.2	4,571	0.03%
2019/11/05	0	0.00	2	27.85	27.80	-2	4,572	-0.04%
2019/10/31	13	28.73	0	0.00	28.70	13	4,584	0.28%
2019/10/30	1	28.95	2	28.98	29.00	-1	4,501	-0.02%
2019/10/29	1	28.55	0	0.00	28.40	1	4,579	0.02%
2019/10/28	1	28.35	0	0.00	28.35	1	4,594	0.02%
2019/10/24	1	28.85	0	0.00	28.90	1	4,621	0.02%
2019/10/23	0	0.00	6	29.11	29.05	-6	4,657	-0.13%
2019/10/22	5	28.45	0	0.00	28.40	5	4,591	0.11%
2019/10/18	1	28.40	0	0.00	28.70	1	4,679	0.02%
2019/10/16	18	28.61	0	0.00	28.70	18	4,749	0.38%
2019/10/14	2	27.40	0	0.00	27.45	2	4,644	0.04%
2019/10/08	1	26.80	0	0.00	26.85	1	5,187	0.02%
2019/10/07	0	0.00	3.9	27.43	27.25	-3.9	5,396	-0.07%
2019/10/02	0	0.00	0.9	28.45	28.45	-0.9	5,517	-0.02%
2019/09/27	0.5	29.20	0	0.00	29.15	0.5	5,527	0.01%
2019/09/26	3	30.30	5	29.95	30.05	-2	5,525	-0.04%
2019/09/25	1	30.00	2	29.75	29.75	-1	5,529	-0.02%
2019/09/24	0	0.00	1	30.15	30.15	-1	5,526	-0.02%
2019/09/23	3.3	30.37	2	30.55	30.35	1.3	5,547	0.02%
2019/09/12	2	28.00	2	27.80	27.95	0	5,555	0.00%
2019/09/11	5	27.75	0	0.00	27.65	5	5,550	0.09%
2019/09/10	11	28.52	10	28.40	28.35	1	5,526	0.02%
2019/09/09	0	0.00	38	28.01	28.20	-38	5,567	-0.68%
2019/09/06	27	29.77	141	29.70	28.60	-114	5,543	-2.06%	大賣/鉅額交易
2019/09/05	1	28.50	8	28.94	28.50	-7	5,199	-0.13%
2019/09/04	9	28.53	9	28.55	28.70	0	5,121	0.00%
2019/09/03	34	28.71	35	28.68	28.90	-1	5,107	-0.02%
2019/09/02	25	28.32	5	28.05	29.00	20	4,945	0.40%
2019/08/30	14	28.55	9	27.72	27.35	5	4,867	0.10%
2019/08/29	0	0.00	2	27.80	27.95	-2	4,679	-0.04%
2019/08/28	20	27.98	17	27.77	27.70	3	4,637	0.06%
2019/08/27	3	27.67	1	27.65	27.70	2	4,575	0.04%
2019/08/26	12	26.74	10	27.05	26.90	2	4,495	0.04%
2019/08/23	18	27.37	11	27.45	27.45	7	4,454	0.16%
2019/08/22	3	27.18	5	27.25	27.05	-2	4,329	-0.05%
2019/08/21	2	26.73	2	26.95	26.75	0	4,229	0.00%
2019/08/19	0	0.00	2	26.25	26.25	-2	4,110	-0.05%
2019/08/16	0	0.00	1	25.85	25.80	-1	4,037	-0.02%
2019/08/15	3	26.43	2	26.05	26.15	1	3,992	0.03%
2019/08/13	1	25.80	0	0.00	25.75	1	3,863	0.03%
2019/08/12	40	25.18	37	25.86	25.95	3	3,757	0.08%
2019/08/08	4	24.00	0	0.00	24.00	4	3,658	0.11%
2019/08/06	11	23.51	6	23.13	24.00	5	3,791	0.13%
2019/08/05	2	24.23	0	0.00	23.70	2	3,887	0.05%
2019/08/02	31	24.50	30	24.60	24.50	1	3,916	0.03%
2019/08/01	0	0.00	13	25.48	25.35	-13	3,965	-0.33%
2019/07/31	0	0.00	2	25.75	25.75	-2	3,999	-0.05%
2019/07/30	1	25.60	8	26.60	25.65	-7	4,010	-0.17%
2019/07/29	8	26.30	0	0.00	26.35	8	4,035	0.20%
2019/07/26	0	0.00	10	26.85	26.75	-10	4,037	-0.25%
2019/07/25	0	0.00	12	26.97	27.00	-12	4,028	-0.30%
2019/07/24	11	26.61	15	26.65	26.65	-4	3,979	-0.10%
2019/07/22	0	0.00	9	25.65	25.65	-9	3,953	-0.23%
2019/07/18	16	26.35	10	26.11	25.65	6	3,996	0.15%
2019/07/17	2	26.75	5	26.95	26.70	-3	4,010	-0.07%
2019/07/16	20	26.84	23	26.93	26.70	-3	4,076	-0.07%
2019/07/15	20	26.67	1	26.65	26.50	19	4,108	0.46%
2019/07/12	0	0.00	2	27.23	27.05	-2	4,299	-0.05%
2019/07/11	1	27.20	0	0.00	26.80	1	4,408	0.02%
2019/07/10	8	26.83	6	26.99	27.20	2	4,515	0.04%
2019/07/09	4	26.95	0	0.00	26.90	4	4,696	0.09%
2019/07/08	28	27.89	28.1	27.82	27.45	-0.1	5,160	0.00%
2019/07/05	10	27.13	16	26.98	27.00	-6	5,857	-0.10%
2019/07/04	13	26.24	19	26.52	26.75	-6	5,700	-0.11%
2019/07/03	6	25.45	55	25.50	25.20	-49	5,573	-0.88%
2019/07/02	68	26.22	2	26.05	25.90	66	5,601	1.18%
2019/07/01	0	0.00	1	25.95	26.00	-1	5,601	-0.02%
2019/06/28	1	25.30	0	0.00	25.30	1	5,626	0.02%
2019/06/27	0	0.00	14	25.30	25.35	-14	5,719	-0.24%
2019/06/24	0.1	25.50	0	0.00	25.60	0.1	5,855	0.00%
2019/06/19	1	25.45	0	0.00	25.80	1	5,979	0.02%
2019/06/18	1	25.35	0	0.00	25.30	1	6,078	0.02%
2019/06/17	0	0.00	7	26.06	25.90	-7	6,100	-0.11%
2019/06/14	1	25.30	0	0.00	25.25	1	6,083	0.02%
2019/06/12	4	25.15	0	0.00	25.00	4	6,351	0.06%
2019/06/11	1	25.15	0	0.00	25.30	1	6,380	0.02%
2019/06/06	13	24.95	19	25.20	24.50	-6	6,437	-0.09%
2019/06/05	2	24.48	0	0.00	24.50	2	6,393	0.03%
2019/06/04	1	24.25	0	0.00	24.25	1	6,454	0.02%
2019/06/03	2	24.28	0	0.00	24.25	2	6,495	0.03%
2019/05/31	1	24.80	3	24.85	24.75	-2	6,506	-0.03%
2019/05/30	2	24.40	0	0.00	24.60	2	6,532	0.03%
2019/05/29	3	24.40	0	0.00	24.25	3	6,571	0.05%
2019/05/28	1	24.50	0	0.00	24.70	1	6,676	0.01%
2019/05/27	22	24.60	0	0.00	24.55	22	6,765	0.33%
2019/05/24	2	24.20	2	24.20	24.10	0	6,787	0.00%
2019/05/23	1	23.90	0	0.00	24.00	1	6,905	0.01%
2019/05/22	3	24.40	7	24.66	24.20	-4	6,957	-0.06%
2019/05/21	1	24.30	4	24.30	24.45	-3	7,021	-0.04%
2019/05/17	1	24.00	0	0.00	23.90	1	7,294	0.01%
2019/05/16	2	24.65	0	0.00	24.40	2	7,583	0.03%
2019/05/15	3	24.93	0	0.00	25.05	3	7,709	0.04%
2019/05/14	3	24.43	1	23.75	24.55	2	8,016	0.02%
2019/05/13	11	23.52	7	23.44	23.30	4	8,253	0.05%
2019/05/10	2	25.30	6	25.73	25.05	-4	8,743	-0.05%
2019/05/09	4	25.65	0	0.00	25.50	4	8,772	0.05%
2019/05/08	3	26.17	5	26.10	26.35	-2	8,782	-0.02%
2019/05/07	2	26.73	0	0.00	26.65	2	8,903	0.02%
2019/05/06	5	26.55	2	26.30	26.30	3	8,994	0.03%
2019/05/03	2	27.63	0	0.00	27.60	2	9,300	0.02%
2019/05/02	0	0.00	2	27.15	27.35	-2	9,345	-0.02%
2019/04/29	2	26.80	3	26.67	26.60	-1	9,689	-0.01%
2019/04/26	48	27.46	0	0.00	27.30	48	9,797	0.49%
2019/04/25	2	28.03	2	27.98	28.10	0	10,130	0.00%
2019/04/24	11	28.75	4	28.55	28.35	7	10,373	0.07%
2019/04/23	24	28.55	2	28.45	28.75	22	10,579	0.21%
2019/04/22	5	28.98	0	0.00	28.80	5	10,535	0.05%
2019/04/19	8	28.85	0	0.00	28.90	8	10,523	0.08%
2019/04/18	17	28.88	12	28.48	28.65	5	10,517	0.05%
2019/04/17	5	29.79	3	29.92	29.85	2	10,458	0.02%
2019/04/16	20	29.76	11	29.78	30.15	9	10,576	0.09%
2019/04/15	14	29.52	5	29.35	29.25	9	10,637	0.08%
2019/04/12	26	30.02	8	29.74	29.05	18	10,596	0.17%
2019/04/11	42	30.29	34	31.08	30.70	8	10,145	0.08%
2019/04/10	5	28.31	2	28.20	28.55	3	9,180	0.03%
2019/04/09	3	27.88	2	27.75	27.85	1	9,094	0.01%
2019/04/08	1	27.70	0	0.00	27.50	1	9,061	0.01%
2019/04/03	3	27.63	1	27.75	27.60	2	9,079	0.02%
2019/04/02	3	27.33	0	0.00	27.25	3	9,083	0.03%
2019/04/01	4	27.40	20	27.31	27.30	-16	9,101	-0.18%
2019/03/29	43	26.68	0	0.00	26.65	43	9,054	0.47%
2019/03/28	3	26.93	5	27.00	26.65	-2	9,332	-0.02%
2019/03/27	12	26.77	5	26.60	26.90	7	9,489	0.07%
2019/03/26	7	26.13	1	26.20	26.05	6	9,577	0.06%
2019/03/25	22	26.05	0	0.00	26.10	22	9,814	0.22%
2019/03/22	14	27.29	1	27.25	27.15	13	9,900	0.13%
2019/03/21	8	27.26	6	26.84	27.55	2	10,038	0.02%
2019/03/20	2	26.65	1	26.80	26.55	1	10,738	0.01%
2019/03/19	1	26.60	1	26.60	26.70	0	10,914	0.00%
2019/03/18	29	26.03	1	27.20	26.25	28	10,916	0.26%
2019/03/15	14	27.74	1	27.45	27.15	13	10,826	0.12%
2019/03/14	4	27.89	1	28.30	27.70	3	10,870	0.03%
2019/03/13	4	28.11	3	28.27	28.00	1	11,142	0.01%
2019/03/12	1	27.70	0	0.00	27.70	1	11,336	0.01%
2019/03/11	2	27.30	0	0.00	27.50	2	11,605	0.02%
2019/03/08	22	27.78	21	28.09	27.70	1	12,319	0.01%
2019/03/07	3	28.70	0	0.00	28.50	3	13,170	0.02%
2019/03/06	2	28.83	0	0.00	28.70	2	13,509	0.01%
2019/03/05	9	28.83	0	0.00	28.75	9	13,769	0.07%
2019/03/04	7	29.25	0	0.00	29.30	7	13,904	0.05%
2019/02/27	15	28.70	2	28.75	28.75	13	13,919	0.09%
2019/02/26	26	30.00	19	29.60	29.45	7	13,911	0.05%
2019/02/25	4	30.26	2	30.30	30.25	2	13,990	0.01%
2019/02/22	16	30.43	3	30.60	30.10	13	14,172	0.09%
2019/02/21	6	30.12	0	0.00	30.20	6	14,153	0.04%
2019/02/20	29	30.26	5	30.42	30.15	24	14,199	0.17%
2019/02/19	2	30.70	0	0.00	30.15	2	14,224	0.01%
2019/02/18	28	30.08	15	30.19	29.95	13	14,215	0.09%
2019/02/15	13	32.02	4	31.30	31.00	9	14,082	0.06%
2019/02/14	12	31.24	2	31.70	31.25	10	13,848	0.07%
2019/02/13	10	31.92	31	31.76	31.35	-21	13,838	-0.15%
2019/02/12	34	31.03	25	31.08	31.30	9	13,648	0.07%
2019/02/11	29	30.48	17	30.70	31.15	12	13,564	0.09%
2019/01/30	6	28.67	2	28.95	28.55	4	13,213	0.03%
2019/01/29	4	28.60	1	28.90	28.90	3	13,385	0.02%
2019/01/28	3	29.10	0	0.00	29.00	3	13,834	0.02%
2019/01/25	1	28.65	1	28.90	28.75	0	14,039	0.00%
2019/01/24	21	29.11	11	28.69	28.40	10	14,141	0.07%
2019/01/23	3	28.03	1	28.10	28.25	2	13,989	0.01%
2019/01/22	31	28.90	27	28.68	28.10	4	14,086	0.03%
2019/01/21	4	29.04	4	29.15	28.80	0	13,979	0.00%
2019/01/18	9	28.53	4	28.59	29.05	5	13,906	0.04%
2019/01/17	22	28.99	12	29.00	28.40	10	13,893	0.07%
2019/01/16	18	28.26	24	27.61	28.95	-6	13,553	-0.04%
2019/01/15	30	27.43	13	27.33	27.05	17	13,306	0.13%
2019/01/14	5	26.40	0	0.00	26.25	5	13,137	0.04%
2019/01/10	0	0.00	2	26.85	26.85	-2	13,196	-0.02%
2019/01/09	10	27.10	16	26.45	26.40	-6	13,169	-0.05%
2019/01/08	2	27.10	30	27.04	26.75	-28	13,080	-0.21%
2019/01/07	33	26.52	14	26.81	26.85	19	12,900	0.15%
2019/01/04	15	23.95	1	24.65	24.45	14	12,832	0.11%
2019/01/03	1	25.50	0	0.00	25.45	1	12,756	0.01%
2019/01/02	1	25.80	2	25.85	25.70	-1	12,860	-0.01%
2018/12/28	7	25.60	1	25.45	25.45	6	12,985	0.05%
2018/12/26	3	26.25	1	25.00	24.95	2	13,064	0.02%
2018/12/25	7	25.33	1	25.40	25.60	6	13,032	0.05%
2018/12/24	6	26.36	0	0.00	26.50	6	12,977	0.05%
2018/12/22	1	26.35	3	26.37	26.25	-2	13,007	-0.02%
2018/12/21	18	26.69	23	26.72	26.95	-5	13,020	-0.04%
2018/12/20	8	25.66	24	25.23	25.65	-16	12,743	-0.13%
2018/12/19	20	25.78	3	25.67	25.45	17	12,634	0.13%
2018/12/18	45	25.97	34	26.26	26.00	11	12,559	0.09%
2018/12/17	10	27.59	4	28.04	27.25	6	12,402	0.05%
2018/12/14	37	27.63	29	27.61	27.70	8	12,378	0.06%
2018/12/13	72	29.52	92	29.98	28.80	-20	12,204	-0.16%
2018/12/12	15	29.28	17	29.21	29.70	-2	11,430	-0.02%
2018/12/11	2	27.00	2	27.10	27.00	0	11,257	0.00%
2018/12/10	3	27.07	2	27.08	26.70	1	11,295	0.01%
2018/12/07	3	28.13	4	28.31	28.10	-1	11,245	-0.01%
2018/12/06	20	28.04	17	28.78	27.55	3	11,175	0.03%
2018/12/05	10	30.57	53	30.22	30.25	-43	10,997	-0.39%
2018/12/04	2	31.80	4	31.68	31.50	-2	10,949	-0.02%
2018/12/03	112	32.88	59	32.01	31.90	53	10,750	0.49%	大買/
2018/11/30	121	30.22	116	30.37	31.25	5	10,080	0.05%	大買/大賣/
2018/11/29	46	27.42	8	28.01	28.45	38	9,212	0.41%
2018/11/28	19	25.60	19	25.71	25.90	0	8,915	0.00%
2018/11/27	2	24.30	1	24.55	24.80	1	8,751	0.01%
2018/11/26	0	0.00	1	24.00	23.75	-1	8,657	-0.01%
2018/11/23	1	23.55	0	0.00	23.45	1	8,811	0.01%
2018/11/22	5	24.98	3	25.38	24.25	2	9,015	0.02%
2018/11/21	8	25.92	4	25.96	25.55	4	8,951	0.04%
2018/11/20	1	25.80	1	25.55	25.75	0	8,885	0.00%
2018/11/19	0	0.00	5	25.49	25.65	-5	8,898	-0.06%
2018/11/16	3	24.87	6	25.03	24.60	-3	9,020	-0.03%
2018/11/15	1	24.40	10	24.44	24.45	-9	9,163	-0.10%
2018/11/14	9	24.10	7	24.36	24.10	2	9,169	0.02%
2018/11/13	7	23.61	6	23.90	24.15	1	9,201	0.01%
2018/11/12	4	24.16	2	24.30	24.10	2	9,232	0.02%
2018/11/09	7	23.96	1	23.70	23.80	6	9,218	0.07%
2018/11/08	21	25.28	18	25.72	24.65	3	9,232	0.03%
2018/11/07	17	25.47	13	25.40	25.80	4	9,204	0.04%
2018/11/06	7	25.12	5	24.94	24.30	2	9,220	0.02%
2018/11/05	28	26.66	32	26.63	25.75	-4	9,225	-0.04%
2018/11/02	25	25.89	2	25.50	26.00	23	8,734	0.26%
2018/11/01	3	22.25	5	23.52	23.65	-2	8,434	-0.02%
2018/10/31	0	0.00	5	21.80	22.25	-5	8,304	-0.06%
2018/10/30	1	20.95	0	0.00	21.00	1	8,139	0.01%
2018/10/29	3	20.60	0	0.00	20.30	3	8,095	0.04%
2018/10/25	0	0.00	4	21.15	20.75	-4	8,232	-0.05%
2018/10/22	1	23.65	3	23.90	23.90	-2	8,524	-0.02%
2018/10/19	6	23.10	6	22.68	23.25	0	8,669	0.00%
2018/10/16	1	25.00	0	0.00	24.50	1	9,063	0.01%
2018/10/15	1	24.75	3	24.45	24.75	-2	9,181	-0.02%
2018/10/12	2	23.75	0	0.00	24.05	2	9,501	0.02%
2018/10/11	1	23.05	0	0.00	23.05	1	9,716	0.01%
2018/10/09	0	0.00	2	25.75	25.60	-2	9,883	-0.02%
2018/10/08	4	26.20	4	27.14	26.30	0	9,900	0.00%
2018/10/05	5	28.99	3	28.85	28.60	2	9,810	0.02%
2018/10/03	2	32.35	1	32.05	32.05	1	9,966	0.01%
2018/10/02	5	33.55	1	33.75	33.40	4	10,174	0.04%
2018/10/01	0	0.00	5	32.96	33.00	-5	10,261	-0.05%
2018/09/28	3	32.63	0	0.00	32.35	3	10,444	0.03%
2018/09/27	1	33.65	0	0.00	33.30	1	10,643	0.01%
2018/09/26	2	33.70	0	0.00	33.65	2	10,919	0.02%
2018/09/25	3	33.95	1	34.00	33.95	2	11,420	0.02%
2018/09/21	0	0.00	3	32.60	32.85	-3	11,721	-0.03%
2018/09/20	4	32.11	2	31.95	31.60	2	11,692	0.02%
2018/09/18	2	33.28	0	0.00	33.20	2	11,875	0.02%
2018/09/17	1	34.15	0	0.00	34.35	1	11,951	0.01%
2018/09/14	8	34.47	6	35.09	34.65	2	12,053	0.02%
2018/09/13	15	33.81	10	33.90	33.45	5	12,211	0.04%
2018/09/12	0	0.00	1	33.80	33.95	-1	12,365	-0.01%
2018/09/11	11	34.22	6	34.94	34.10	5	12,775	0.04%
2018/09/10	15	34.13	7	34.74	33.50	8	12,938	0.06%
2018/09/07	6	37.39	2	38.85	37.20	4	13,031	0.03%
2018/09/06	9	38.83	26	39.50	38.20	-17	13,277	-0.13%
2018/09/05	5	40.18	7	40.34	39.70	-2	13,695	-0.01%
2018/09/04	7	39.74	4	40.45	40.35	3	14,177	0.02%
2018/09/03	5	39.64	18	39.31	38.80	-13	14,395	-0.09%
2018/08/31	16	41.24	13	41.59	41.65	3	14,562	0.02%
2018/08/30	11	41.40	1	41.85	41.85	10	14,713	0.07%
2018/08/29	11	41.85	27	40.81	40.90	-16	14,755	-0.11%
2018/08/28	13	39.15	12	39.03	39.00	1	14,992	0.01%
2018/08/27	7	39.43	9	39.62	39.60	-2	15,665	-0.01%
2018/08/24	4	37.85	7	38.10	38.35	-3	16,260	-0.02%
2018/08/23	55	38.83	24	38.67	37.90	31	16,866	0.18%
2018/08/22	72	38.98	29	39.01	39.20	43	17,355	0.25%
2018/08/21	0	0.00	24	37.19	37.20	-24	17,414	-0.14%
2018/08/20	3	35.93	0	0.00	36.05	3	17,824	0.02%
2018/08/17	14	37.44	1	38.80	37.05	13	18,015	0.07%
2018/08/16	12	37.35	4	37.90	37.80	8	18,146	0.04%
2018/08/15	8	38.25	25	37.24	37.40	-17	18,284	-0.09%
2018/08/14	8	38.28	3	38.17	39.20	5	18,368	0.03%
2018/08/13	8	38.69	10	38.52	37.45	-2	18,516	-0.01%
2018/08/10	18	42.19	8	42.53	41.00	10	18,671	0.05%
2018/08/09	4	44.59	4	44.78	44.70	0	18,662	0.00%
2018/08/08	2	45.08	3	45.40	44.60	-1	19,369	-0.01%
2018/08/07	3	45.48	4	45.45	45.30	-1	19,748	-0.01%
2018/08/06	3	44.78	1	44.50	44.50	2	19,966	0.01%
2018/08/03	3	44.28	4	44.45	45.10	-1	20,087	0.00%
2018/08/02	7	43.89	6	44.13	43.25	1	20,151	0.00%
2018/08/01	1	46.60	2	46.88	46.35	-1	20,139	0.00%
2018/07/31	5	46.68	2	46.93	47.00	3	20,239	0.01%
2018/07/30	12	48.27	2	49.03	46.45	10	20,574	0.05%
2018/07/27	7	48.46	5	48.35	48.65	2	20,620	0.01%
2018/07/26	7	47.38	3	47.88	47.65	4	20,598	0.02%
2018/07/25	1	46.75	1	47.40	47.10	0	20,590	0.00%
2018/07/24	2	44.45	3	44.62	44.95	-1	20,477	0.00%
2018/07/23	0	0.00	3	43.07	43.50	-3	20,442	-0.01%
2018/07/20	8	45.64	5	45.89	43.50	3	20,453	0.01%
2018/07/19	3	45.10	3	45.20	44.80	0	20,503	0.00%
2018/07/18	21	48.63	20	48.23	45.85	1	20,485	0.00%
2018/07/17	26	51.25	18	51.36	50.90	8	20,276	0.04%
2018/07/16	6	50.81	0	0.00	49.65	6	20,265	0.03%
2018/07/13	2	52.85	6	52.78	52.00	-4	20,283	-0.02%
2018/07/12	6	51.67	5	52.00	52.60	1	20,531	0.00%
2018/07/11	4	52.13	8	52.80	51.80	-4	20,832	-0.02%
2018/07/10	14	52.39	5	52.38	52.40	9	20,859	0.04%
2018/07/09	2	54.60	4	54.15	54.00	-2	20,861	-0.01%
2018/07/06	6	55.48	5	55.80	55.50	1	20,896	0.00%
2018/07/05	9	59.09	7	59.13	57.90	2	20,969	0.01%
2018/07/04	54	60.07	1	59.30	59.30	53	20,875	0.25%
2018/07/03	194	61.90	190.5	62.25	61.50	3.5	20,903	0.02%	大買/大賣/
2018/07/02	10	59.96	17	60.00	59.30	-7	20,719	-0.03%
2018/06/28	71	57.05	91	56.37	55.80	-20	20,679	-0.10%
2018/06/27	36	59.09	6	58.80	57.60	30	21,421	0.14%
2018/06/26	4	56.85	25	56.74	57.60	-21	21,661	-0.10%
2018/06/25	1	57.60	1	59.00	56.70	0	22,331	0.00%
2018/06/22	10	58.31	15	58.49	58.40	-5	22,758	-0.02%
2018/06/21	16	58.81	29.2	58.38	57.80	-13.2	22,747	-0.06%
2018/06/20	82	60.12	101	57.44	57.60	-19	22,667	-0.08%	大賣/
2018/06/19	2	57.05	13	57.80	57.00	-11	22,460	-0.05%
2018/06/15	24	61.26	18	59.97	59.50	6	22,427	0.03%
2018/06/14	36	60.67	26	60.22	59.60	10	22,244	0.04%
2018/06/13	10	61.06	41	61.92	58.70	-31	21,992	-0.14%
2018/06/12	37	62.83	18	63.96	65.10	19	21,603	0.09%
2018/06/11	37	60.29	31	60.27	60.00	6	21,153	0.03%
2018/06/08	30	60.17	17	61.44	59.60	13	21,069	0.06%
2018/06/07	17	60.40	12	61.37	59.80	5	20,875	0.02%
2018/06/06	11	61.39	6	61.57	60.60	5	20,827	0.02%
2018/06/05	82	62.54	103	64.18	60.60	-21	21,042	-0.10%	大賣/
2018/06/04	114	68.52	138	67.89	64.40	-24	20,988	-0.11%	大買/大賣/
2018/06/01	82	64.59	141	63.65	66.60	-59	20,470	-0.29%	大賣/
2018/05/31	345	64.15	183	64.53	60.60	162	19,774	0.82%	大買/大賣/鉅額交易
2018/05/30	39	60.90	90	60.12	61.20	-51	19,175	-0.27%
2018/05/29	28	57.38	36	57.73	57.20	-8	18,789	-0.04%
2018/05/28	41	56.14	39	56.94	56.70	2	18,734	0.01%
2018/05/25	5	53.14	17	53.56	53.80	-12	18,330	-0.07%
2018/05/24	52	51.80	30	51.86	51.80	22	18,130	0.12%
2018/05/23	34	50.40	29	50.23	50.10	5	18,104	0.03%
2018/05/22	47	51.75	34	51.66	50.70	13	17,897	0.07%
2018/05/21	17	51.15	13	52.25	50.60	4	17,741	0.02%
2018/05/18	34	55.04	7	56.21	52.10	27	17,470	0.15%
2018/05/17	26	58.65	56	57.82	57.30	-30	17,203	-0.17%
2018/05/16	133	59.66	121	59.29	58.20	12	17,002	0.07%	大買/大賣/
2018/05/15	40	57.13	20	57.60	59.10	20	16,351	0.12%
2018/05/14	12	53.62	14	52.87	53.80	-2	16,107	-0.01%
2018/05/11	8	50.84	12	51.23	50.60	-4	15,878	-0.03%
2018/05/10	7	52.74	9	53.02	52.60	-2	15,750	-0.01%
2018/05/09	15	51.73	15	51.93	51.10	0	15,652	0.00%
2018/05/08	13	53.08	6	51.95	51.60	7	15,544	0.05%
2018/05/07	31	52.77	71	52.80	54.00	-40	15,424	-0.26%
2018/05/04	59	49.61	41	50.86	51.00	18	15,013	0.12%
2018/05/03	33	48.71	24	48.82	48.50	9	14,859	0.06%
2018/05/02	52	48.77	25	48.79	48.10	27	15,094	0.18%
2018/04/30	41	49.15	32	49.45	50.50	9	15,025	0.06%
2018/04/27	21	48.05	32	48.22	48.65	-11	15,052	-0.07%
2018/04/26	0	0.00	3	47.20	47.80	-3	15,154	-0.02%
2018/04/25	6	48.41	19	47.63	46.90	-13	15,449	-0.08%
2018/04/24	71	48.31	58	47.11	47.75	13	15,601	0.08%
2018/04/23	4	49.88	6	50.11	47.65	-2	15,674	-0.01%
2018/04/20	33	50.66	52	50.29	50.00	-19	16,131	-0.12%
2018/04/19	14	49.41	36	49.10	49.90	-22	16,878	-0.13%
2018/04/18	75	48.65	92	48.81	49.05	-17	16,811	-0.10%
2018/04/17	82	49.07	33	50.08	47.55	49	16,604	0.30%
2018/04/16	8	53.41	48	53.89	52.70	-40	16,259	-0.25%
2018/04/13	20	54.97	10	54.81	54.60	10	16,165	0.06%
2018/04/12	57	55.28	20	55.90	55.90	37	16,055	0.23%
2018/04/11	94	55.56	64	55.75	57.30	30	16,235	0.18%
2018/04/10	15	55.74	76	53.13	52.40	-61	16,328	-0.37%
2018/04/09	60	57.91	43	56.40	54.00	17	16,599	0.10%
2018/04/03	210	52.46	192	53.01	55.50	18	16,941	0.11%	大買/大賣/
2018/04/02	25	50.79	38	50.38	50.60	-13	16,618	-0.08%
2018/03/31	31	50.37	22	50.49	49.80	9	16,814	0.05%
2018/03/30	246	50.69	255	50.70	49.50	-9	16,775	-0.05%	大買/大賣/
2018/03/29	79	47.07	88	47.07	48.35	-9	15,886	-0.06%
2018/03/28	106	46.88	101	46.66	46.50	5	15,454	0.03%	大買/大賣/
2018/03/27	60	44.81	109	45.13	46.40	-49	14,681	-0.33%	大賣/
2018/03/26	42	41.06	58	41.20	42.20	-16	14,229	-0.11%
2018/03/23	60	39.85	88	39.64	39.50	-28	14,181	-0.20%
2018/03/22	38	41.56	30	41.58	41.00	8	14,100	0.06%
2018/03/21	19	41.51	39	41.60	42.00	-20	13,843	-0.14%
2018/03/20	29	40.20	4	40.19	39.75	25	13,608	0.18%
2018/03/19	2	40.05	2	40.50	40.45	0	13,536	0.00%
2018/03/16	2	40.20	18	40.25	39.60	-16	13,452	-0.12%
2018/03/15	15	39.62	1	39.80	39.70	14	13,402	0.10%
2018/03/14	8	41.11	5	40.72	40.30	3	13,392	0.02%
2018/03/13	2	40.28	2	40.33	39.85	0	13,261	0.00%
2018/03/12	30	40.23	49	40.23	40.20	-19	13,267	-0.14%
2018/03/09	98	40.42	81	40.82	39.40	17	13,276	0.13%
2018/03/08	148	39.44	141	39.17	40.65	7	13,007	0.05%	大買/大賣/
2018/03/07	153	38.80	151	38.47	37.80	2	12,640	0.02%	大買/大賣/
2018/03/06	7	37.90	5	38.10	37.75	2	12,779	0.02%
2018/03/05	5	37.70	46	38.27	37.50	-41	13,422	-0.31%
2018/03/02	84	39.46	102	39.74	39.10	-18	13,869	-0.13%	大賣/
2018/03/01	27	38.21	54	39.10	39.40	-27	13,587	-0.20%
2018/02/27	19	38.25	11	37.64	37.00	8	13,458	0.06%
2018/02/26	6	37.88	5	37.75	37.65	1	13,563	0.01%
2018/02/23	31	37.83	16	37.58	37.65	15	13,544	0.11%
2018/02/22	6	35.22	31	35.82	35.65	-25	13,578	-0.18%
2018/02/21	15	35.00	22	35.31	35.50	-7	13,554	-0.05%
2018/02/12	12	33.40	17	32.99	33.90	-5	13,482	-0.04%
2018/02/09	30	31.03	63	30.87	31.85	-33	13,447	-0.25%
2018/02/08	47	33.95	12	33.60	33.20	35	13,354	0.26%
2018/02/07	108	34.76	98	34.91	34.60	10	13,440	0.07%	大買/
2018/02/06	26	33.07	20	33.53	32.35	6	13,389	0.04%
2018/02/05	8	34.78	3	35.32	35.80	5	13,266	0.04%
2018/02/01	12	36.99	7	37.27	36.60	5	13,289	0.04%
2018/01/31	19	36.96	12	36.58	36.45	7	13,308	0.05%
2018/01/30	45	37.43	13	37.59	36.90	32	13,336	0.24%
2018/01/29	10	38.80	8	38.84	38.25	2	13,305	0.02%
2018/01/26	18	37.55	37	38.20	38.95	-19	13,367	-0.14%
2018/01/25	107	39.40	199	39.35	37.90	-92	13,386	-0.69%	大買/大賣/
2018/01/24	46	38.88	29	38.96	38.70	17	13,297	0.13%
2018/01/23	44	39.23	44	38.93	38.30	0	13,411	0.00%
2018/01/22	30	39.81	57	39.62	39.40	-27	13,872	-0.19%
2018/01/19	36	39.92	78	39.69	39.90	-42	14,166	-0.30%
2018/01/18	76	39.48	81	39.66	38.90	-5	13,806	-0.04%
2018/01/17	121	39.33	268	38.90	39.70	-147	13,511	-1.09%	大買/大賣/鉅額交易
2018/01/16	321	37.51	236	37.96	38.55	85	13,081	0.65%	大買/大賣/
2018/01/15	662	36.23	314	36.14	38.10	348	12,653	2.75%	大買/大賣/鉅額交易
2018/01/12	118	34.94	52	35.25	34.65	66	11,733	0.56%	大買/
2018/01/11	9	34.19	9	34.15	34.10	0	11,646	0.00%
2018/01/10	9	33.68	3	34.12	33.40	6	11,639	0.05%
2018/01/09	67	33.88	122	33.76	33.95	-55	11,694	-0.47%	大賣/
2018/01/08	8	35.24	76	35.06	34.35	-68	11,867	-0.57%
2018/01/05	58	35.81	125	36.00	36.15	-67	11,897	-0.56%	大賣/
2018/01/04	50	34.73	157	34.94	35.30	-107	11,835	-0.90%	大賣/鉅額交易
2018/01/03	85	33.31	112	33.74	33.55	-27	11,730	-0.23%	大賣/
2018/01/02	241	31.84	211	32.33	32.40	30	11,342	0.26%	大買/大賣/