光罩 (2338)-合庫-台中券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.5
漲跌
▼1.2
漲幅
-1.72%
成交量
2,723張
產業
上市半導體類股
909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

光罩 (2338)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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	3	69.70	3	72.30	69.70	0	1,698	0.00%
2024/05/08	12	73.05	6	73.17	70.30	6	1,626	0.37%
2024/05/07	0	0.00	16.2	74.82	75.70	-16.2	1,392	-1.16%
2024/05/03	0	0.00	0.1	68.30	68.20	-0.1	1,205	-0.01%
2024/04/30	1	67.70	0	0.00	67.50	1	1,206	0.08%
2024/04/29	0	0.00	5	67.56	67.50	-5	1,210	-0.41%
2024/04/26	0	0.00	3	67.10	66.30	-3	1,216	-0.25%
2024/04/25	3	66.30	0	0.00	66.60	3	1,231	0.24%
2024/04/24	0	0.00	2	66.45	66.90	-2	1,237	-0.16%
2024/04/23	0	0.00	1	64.60	64.60	-1	1,248	-0.08%
2024/04/22	6.3	63.93	0	0.00	63.60	6.3	1,252	0.50%
2024/04/19	2.1	65.99	6	65.40	65.50	-3.9	1,231	-0.32%
2024/04/18	0	0.00	2	68.20	68.10	-2	1,192	-0.17%
2024/04/16	0.1	68.00	0	0.00	67.60	0.1	1,195	0.01%
2024/04/15	0.1	69.60	3	69.40	69.30	-2.9	1,193	-0.24%
2024/04/11	2.1	71.00	1	71.00	71.50	1.1	1,194	0.09%
2024/04/09	0	0.00	3.1	70.58	71.20	-3.1	1,144	-0.27%
2024/04/08	1	68.30	2	68.30	68.40	-1	1,075	-0.09%
2024/04/03	0	0.00	27	69.10	69.30	-27	1,074	-2.51%
2024/04/02	13	68.46	1	69.00	69.00	12	1,080	1.11%
2024/04/01	0	0.00	1	69.10	68.80	-1	1,093	-0.09%
2024/03/29	1	67.90	0	0.00	68.00	1	1,087	0.09%
2024/03/28	3	68.37	0	0.00	68.00	3	1,091	0.27%
2024/03/26	1	68.10	0	0.00	67.00	1	1,105	0.09%
2024/03/25	0	0.00	5	68.48	68.00	-5	1,107	-0.45%
2024/03/21	0	0.00	1	68.00	68.30	-1	1,128	-0.09%
2024/03/20	1.1	67.55	2.2	67.98	67.50	-1.1	1,141	-0.10%
2024/03/19	1	68.00	3	68.27	67.90	-2	1,158	-0.17%
2024/03/14	2	68.10	0	0.00	67.90	2	1,161	0.17%
2024/03/13	11	68.50	1	68.40	68.50	10	1,158	0.86%
2024/03/12	1	70.50	0	0.00	70.00	1	1,165	0.09%
2024/03/08	6	69.18	1	68.00	67.70	5	1,171	0.43%
2024/03/07	3.2	69.05	50	69.33	68.80	-46.9	1,235	-3.79%
2024/03/06	22.1	69.08	1	69.90	70.30	21.1	1,337	1.58%
2024/03/05	30.2	69.21	0	0.00	69.10	30.2	1,615	1.87%
2024/03/04	0	0.00	52.5	69.85	69.90	-52.5	1,656	-3.17%
2024/03/01	0.1	69.70	0	0.00	69.30	0.1	1,643	0.01%
2024/02/29	0.5	69.60	0	0.00	69.60	0.5	1,648	0.03%
2024/02/27	11.3	70.13	1	70.10	69.80	10.3	1,652	0.62%
2024/02/26	2.3	72.76	23	72.80	72.10	-20.7	1,654	-1.25%
2024/02/23	2	71.50	11	71.83	70.90	-9	1,598	-0.56%
2024/02/22	0.1	70.70	1	70.60	70.80	-1	1,588	-0.06%
2024/02/21	20	70.10	0	0.00	71.00	20	1,592	1.26%
2024/02/19	0	0.00	3	71.00	70.90	-3	1,585	-0.19%
2024/02/15	0	0.00	2	68.70	69.70	-2	1,579	-0.13%
2024/02/05	1	66.50	0	0.00	67.30	1	1,570	0.06%
2024/02/01	0	0.00	1	67.40	67.20	-1	1,689	-0.06%
2024/01/30	2	68.05	0	0.00	67.60	2	1,709	0.12%
2024/01/29	1	68.00	0	0.00	68.20	1	1,742	0.06%
2024/01/26	2	68.05	0	0.00	67.90	2	1,769	0.11%
2024/01/24	0	0.00	10	69.00	68.80	-10	1,787	-0.56%
2024/01/23	2	69.00	0.5	68.60	69.30	1.5	1,800	0.08%
2024/01/22	0	0.00	1	68.40	68.90	-1	1,801	-0.06%
2024/01/19	2.2	68.03	0	0.00	67.70	2.2	1,804	0.12%
2024/01/18	1	67.20	0	0.00	67.20	1	1,809	0.06%
2024/01/17	1.3	67.78	10	69.30	67.90	-8.7	1,825	-0.48%
2024/01/16	1	69.20	0	0.00	69.20	1	1,816	0.06%
2024/01/15	0	0.00	20	69.74	70.30	-20	1,859	-1.08%
2024/01/12	1	69.50	2	69.65	69.50	-1	1,892	-0.05%
2024/01/11	50	69.20	0	0.00	69.60	50	1,907	2.62%
2024/01/09	0	0.00	10	70.80	70.10	-10	1,945	-0.51%
2024/01/08	0	0.00	10	71.10	71.60	-10	2,002	-0.50%
2024/01/03	2	69.60	0	0.00	69.70	2	2,161	0.09%
2024/01/02	12.5	70.26	0	0.00	70.20	12.5	2,161	0.58%
2023/12/29	1	71.40	0	0.00	71.10	1	2,160	0.05%
2023/12/28	2	70.70	4	71.45	71.30	-2	2,159	-0.09%
2023/12/27	0	0.00	31	71.46	71.20	-31	2,150	-1.44%
2023/12/26	0	0.00	1	69.60	70.50	-1	2,140	-0.05%
2023/12/25	1	69.30	1	69.80	68.80	0	2,144	0.00%
2023/12/22	5	69.52	4	69.58	69.30	1	2,152	0.05%
2023/12/21	14	69.99	0	0.00	70.30	14	2,142	0.65%
2023/12/20	2	71.20	0	0.00	70.40	2	2,140	0.09%
2023/12/19	2	70.20	1	70.30	70.70	1	2,135	0.05%
2023/12/18	15	71.05	0	0.00	71.40	15	2,124	0.71%
2023/12/15	5	71.90	2	71.95	71.70	3	2,125	0.14%
2023/12/14	0	0.00	2	71.70	72.00	-2	2,121	-0.09%
2023/12/13	0	0.00	0	70.60	70.50	0	2,104	0.00%
2023/12/12	10	70.90	5	71.50	70.60	5	2,112	0.24%
2023/12/11	10	70.60	2	71.10	70.90	8	2,107	0.38%
2023/12/08	25	70.90	0	0.00	70.50	25	2,103	1.19%
2023/12/07	2	70.70	0	0.00	70.50	2	2,093	0.10%
2023/12/06	2	72.40	3	72.17	72.20	-1	2,076	-0.05%
2023/12/05	0	0.00	2	72.55	72.80	-2	2,067	-0.10%
2023/12/04	7	73.76	11	75.10	73.20	-4	2,031	-0.20%
2023/12/01	3	76.37	5	75.90	76.20	-2	1,958	-0.10%
2023/11/30	17	77.46	57.1	76.90	76.90	-40.1	1,833	-2.19%
2023/11/29	0	0.00	3	71.10	71.00	-3	1,548	-0.19%
2023/11/28	1	68.40	4	68.63	68.50	-3	1,505	-0.20%
2023/11/24	0	0.00	3	69.30	68.80	-3	1,515	-0.20%
2023/11/22	0.1	68.60	11	68.43	68.70	-10.9	1,492	-0.73%
2023/11/21	1	68.10	1	68.60	68.60	0	1,496	0.00%
2023/11/20	4	67.63	1	67.60	67.80	3	1,523	0.20%
2023/11/17	1	67.20	1	66.90	67.00	0	1,558	0.00%
2023/11/16	10	66.40	4	66.35	66.40	6	1,584	0.38%
2023/11/15	0	0.00	3	67.70	66.90	-3	1,628	-0.18%
2023/11/14	3	66.83	3	66.90	67.10	0	1,653	0.00%
2023/11/13	1	66.80	1	67.10	66.70	0	1,691	0.00%
2023/11/10	6	66.08	0	0.00	66.20	6	1,718	0.35%
2023/11/09	26	66.69	3	66.97	67.00	23	1,703	1.35%
2023/11/08	0	0.00	2	71.75	71.50	-2	1,636	-0.12%
2023/11/07	0	0.00	3	71.80	71.90	-3	1,640	-0.18%
2023/11/06	1	72.50	10	72.20	72.40	-9	1,649	-0.55%
2023/11/03	0	0.00	1	70.80	71.20	-1	1,626	-0.06%
2023/11/01	1	68.00	0	0.00	68.00	1	1,638	0.06%
2023/10/31	1	70.50	1	70.10	68.00	0	1,648	0.00%
2023/10/27	1	68.60	0	0.00	68.50	1	1,733	0.06%
2023/10/26	1	69.30	0	0.00	69.00	1	1,771	0.06%
2023/10/25	0	0.00	2	70.90	71.10	-2	1,822	-0.11%
2023/10/23	16	69.48	1	71.10	69.20	15	1,903	0.79%
2023/10/20	2	68.10	0	0.00	70.60	2	1,894	0.11%
2023/10/19	1	70.40	1	70.10	70.20	0	1,884	0.00%
2023/10/18	2	70.40	0	0.00	69.60	2	1,884	0.11%
2023/10/17	0	0.00	0	70.80	70.80	0	1,884	0.00%
2023/10/16	3	73.20	0.1	72.60	71.70	2.9	1,883	0.16%
2023/10/13	1	72.10	2	72.25	72.50	-1	1,843	-0.05%
2023/10/12	1.1	71.82	7	72.27	72.40	-5.9	1,870	-0.32%
2023/10/11	5	71.68	17.1	71.47	71.80	-12.1	1,896	-0.64%
2023/10/05	0	0.00	5	68.34	68.60	-5	1,847	-0.27%
2023/10/02	0	0.00	1	68.50	68.70	-1	1,925	-0.05%
2023/09/28	1	68.00	0	0.00	67.40	1	1,947	0.05%
2023/09/26	1	66.60	0	0.00	66.40	1	2,037	0.05%
2023/09/21	2	67.40	0	0.00	67.60	2	2,252	0.09%
2023/09/20	7	68.00	0	0.00	67.40	7	2,257	0.31%
2023/09/19	3	68.83	2	68.30	68.20	1	2,272	0.04%
2023/09/18	5	70.00	0	69.60	69.70	5	2,272	0.22%
2023/09/15	7	69.09	7	69.77	70.10	0	2,277	0.00%
2023/09/13	14	67.91	0	0.00	67.80	14	2,279	0.61%
2023/09/12	0	0.00	20	67.30	67.90	-20	2,299	-0.87%
2023/09/08	30	69.03	0	0.00	68.70	30	2,320	1.29%
2023/09/06	2	70.40	2	70.20	70.20	0	2,397	0.00%
2023/09/05	0	0.00	4	71.08	71.30	-4	2,475	-0.16%
2023/09/04	0	0.00	2	70.50	70.40	-2	2,587	-0.08%
2023/09/01	1	70.20	0	0.00	70.20	1	2,599	0.04%
2023/08/28	5	68.50	0	0.00	68.50	5	2,659	0.19%
2023/08/25	0	0.00	1	69.00	68.70	-1	2,669	-0.04%
2023/08/24	4	70.65	8	70.58	69.80	-4	2,678	-0.15%
2023/08/23	2	69.20	3	69.10	69.80	-1	2,656	-0.04%
2023/08/22	0	0.00	1	67.00	66.80	-1	2,645	-0.04%
2023/08/21	5	67.30	1	67.60	67.50	4	2,645	0.15%
2023/08/18	10	68.20	0	0.00	68.10	10	2,616	0.38%
2023/08/17	1	68.50	1	69.50	69.30	0	2,630	0.00%
2023/08/16	2	67.25	0	0.00	67.80	2	2,602	0.08%
2023/08/14	0	67.70	19	68.50	67.50	-19	2,622	-0.72%
2023/08/11	0	0.00	3	69.60	69.50	-3	2,636	-0.11%
2023/08/08	11	71.49	0	0.00	71.40	11	2,704	0.41%
2023/08/07	0	0.00	1	72.50	72.30	-1	2,699	-0.04%
2023/08/04	1	71.50	4	72.20	72.50	-3	2,707	-0.11%
2023/08/02	40	73.00	0	0.00	71.80	40	2,700	1.48%
2023/08/01	4	74.70	0	0.00	74.60	4	2,646	0.15%
2023/07/31	3	77.40	2	77.15	75.90	1	2,629	0.04%
2023/07/28	4	76.70	14	77.78	77.80	-10	2,611	-0.38%
2023/07/27	1	74.30	2	74.40	74.00	-1	2,575	-0.04%
2023/07/26	20	74.22	2	73.55	73.00	18	2,553	0.71%
2023/07/25	1	75.90	0	0.00	75.80	1	2,507	0.04%
2023/07/24	7	76.50	0.1	76.80	76.40	7	2,490	0.28%
2023/07/21	0.1	78.30	0	0.00	77.70	0.1	2,501	0.00%
2023/07/19	3	79.67	0	0.00	79.30	3	2,573	0.12%
2023/07/18	4	80.20	0	0.00	79.90	4	2,619	0.15%
2023/07/17	1	81.50	2	82.50	81.40	-1	2,644	-0.04%
2023/07/14	4	81.13	5	81.32	80.60	-1	2,667	-0.04%
2023/07/13	0	0.00	4	81.73	81.70	-4	2,679	-0.15%
2023/07/12	1	79.60	1	79.90	79.70	0	2,674	0.00%
2023/07/11	0	0.00	1	80.80	80.30	-1	2,688	-0.04%
2023/07/10	2	78.95	2	78.80	78.80	0	2,777	0.00%
2023/07/07	10	79.49	0	0.00	79.40	10	2,792	0.36%
2023/07/06	2	81.40	10	81.71	81.40	-8	2,779	-0.29%
2023/07/05	1	82.90	0	0.00	82.70	1	2,773	0.04%
2023/07/04	4	82.80	0	0.00	83.60	4	2,746	0.15%
2023/07/03	7	83.37	7.1	83.20	83.00	-0.1	2,782	0.00%
2023/06/30	1	80.50	23	83.36	83.10	-22	2,755	-0.80%
2023/06/29	1	80.10	5	79.90	80.50	-4	2,662	-0.15%
2023/06/28	0.1	78.10	0	0.00	77.70	0.1	2,685	0.00%
2023/06/27	3	77.87	0	0.00	77.70	3	2,761	0.11%
2023/06/26	1	78.50	0	0.00	79.00	1	2,786	0.04%
2023/06/21	14	80.24	1	80.10	80.00	13	2,870	0.45%
2023/06/19	1	81.60	3	81.20	81.40	-2	3,043	-0.07%
2023/06/16	11	81.28	0	0.00	81.00	11	3,201	0.34%
2023/06/14	1	82.20	3	81.80	81.70	-2	3,665	-0.05%
2023/06/13	1	83.00	3	82.70	82.60	-2	3,785	-0.05%
2023/06/12	8	81.80	1	81.60	81.10	7	3,787	0.18%
2023/06/09	2	82.85	5.7	83.11	82.90	-3.7	3,772	-0.10%
2023/06/08	21	81.91	16	81.79	79.90	5	3,723	0.13%
2023/06/07	1	81.40	0	0.00	81.40	1	3,640	0.03%
2023/06/02	6	80.17	1	80.40	80.30	5	3,775	0.13%
2023/06/01	3	79.67	3	79.83	80.00	0	3,824	0.00%
2023/05/26	0	0.00	1	82.20	80.50	-1	3,819	-0.03%
2023/05/25	1	81.70	12	81.08	81.60	-11	3,812	-0.29%
2023/05/24	1	80.70	1	80.80	80.90	0	3,881	0.00%
2023/05/23	0	0.00	3	81.55	81.60	-3	3,882	-0.08%
2023/05/22	3	80.20	3	79.50	80.20	0	3,859	0.00%
2023/05/19	0	0.00	2.5	79.86	79.70	-2.5	3,857	-0.06%
2023/05/18	1	79.41	1	80.10	79.20	0	3,859	0.00%
2023/05/17	0.2	78.60	1	78.90	78.90	-0.8	3,875	-0.02%
2023/05/16	2.3	77.96	12	78.02	78.10	-9.7	3,902	-0.25%
2023/05/15	1.1	75.81	9	75.88	75.70	-8	3,910	-0.20%
2023/05/12	2.1	77.66	2	77.40	76.90	0.1	3,958	0.00%
2023/05/11	2.1	77.66	2	77.40	77.30	0.1	4,023	0.00%
2023/05/10	1	78.70	12	78.55	79.10	-11	4,257	-0.26%
2023/05/09	1.1	79.61	0	0.00	79.20	1.1	4,261	0.02%
2023/05/08	1	80.20	2	80.85	79.80	-1	4,284	-0.02%
2023/05/05	1	80.80	1	80.60	80.60	0	4,316	0.00%
2023/05/04	1	80.00	0	0.00	79.50	1	4,469	0.02%
2023/05/03	3	80.83	0	0.00	79.70	3	4,532	0.07%
2023/05/02	0.1	81.80	1.4	81.71	81.80	-1.2	4,582	-0.03%
2023/04/28	2	80.20	1	80.50	80.00	1	4,687	0.02%
2023/04/27	10	79.85	0	0.00	79.50	10	4,742	0.21%
2023/04/26	0	0.00	1	79.00	79.40	-1	4,999	-0.02%
2023/04/25	8.5	80.44	10	78.96	78.40	-1.5	5,247	-0.03%
2023/04/24	1.5	82.70	0	0.00	82.50	1.5	5,299	0.03%
2023/04/21	37	83.11	27	82.56	82.30	10	5,591	0.18%
2023/04/20	3	83.90	6	84.12	83.70	-3	5,675	-0.05%
2023/04/19	27	84.38	2	86.00	83.60	25	5,876	0.43%
2023/04/18	12	85.99	3	86.13	85.20	9	5,991	0.15%
2023/04/17	4	87.48	0	0.00	87.40	4	6,045	0.07%
2023/04/14	2	88.40	0	0.00	88.20	2	6,108	0.03%
2023/04/13	10	89.14	0	0.00	88.20	10	6,186	0.16%
2023/04/12	8	92.50	2	92.50	92.10	6	6,168	0.10%
2023/04/11	1.2	91.81	2	92.75	93.50	-0.9	6,215	-0.01%
2023/04/06	12	93.24	7	94.03	92.90	5	6,415	0.08%
2023/03/31	20.1	92.50	21	91.49	92.50	-0.9	6,384	-0.01%
2023/03/30	4.1	91.75	1	91.50	91.50	3.1	6,389	0.05%
2023/03/29	1.2	91.49	1	91.30	91.60	0.2	6,450	0.00%
2023/03/28	7	93.57	3	94.80	93.50	4	6,521	0.06%
2023/03/27	4.1	96.10	4	96.38	95.90	0.1	6,501	0.00%
2023/03/24	5	97.42	5	97.80	96.00	0	6,511	0.00%
2023/03/23	4	95.45	6	96.10	96.60	-2	6,468	-0.03%
2023/03/22	11	97.09	15	97.03	96.90	-4	6,488	-0.06%
2023/03/21	4	96.50	4.8	95.63	95.40	-0.8	6,506	-0.01%
2023/03/20	5	93.74	21	94.98	94.60	-16	6,455	-0.25%
2023/03/17	7	88.27	9	88.32	88.80	-2	6,394	-0.03%
2023/03/16	3	86.17	14	86.51	86.10	-11	6,350	-0.17%
2023/03/15	12	83.88	1	84.00	84.40	11	6,433	0.17%
2023/03/14	9	82.19	1	82.10	82.10	8	6,608	0.12%
2023/03/13	2.1	83.09	3	83.46	83.10	-1	6,751	-0.01%
2023/03/10	2	84.50	2.1	84.20	84.20	-0.1	6,986	0.00%
2023/03/09	4	87.23	4	87.00	86.00	0	7,407	0.00%
2023/03/08	14	86.84	23	86.67	87.00	-9	7,551	-0.12%
2023/03/07	3.1	85.58	12	86.32	87.00	-8.9	7,808	-0.11%
2023/03/06	3	84.57	5	84.92	84.90	-2	7,967	-0.03%
2023/03/02	6	82.48	0	0.00	82.40	6	8,226	0.07%
2023/03/01	20	83.10	20	81.90	83.10	0	8,613	0.00%
2023/02/24	11	82.66	10	83.30	82.60	1	8,757	0.01%
2023/02/23	11	83.32	16	83.04	83.30	-5	8,841	-0.06%
2023/02/22	24.2	83.57	10.1	82.50	82.50	14.2	8,948	0.16%
2023/02/21	0	86.00	0	0.00	85.60	0	9,042	0.00%
2023/02/20	1	87.30	0	0.00	86.50	1	9,270	0.01%
2023/02/17	10	86.80	10	86.80	86.80	0	9,578	0.00%
2023/02/16	1	87.10	3	86.70	87.10	-2	9,665	-0.02%
2023/02/15	2.4	83.85	5	85.00	85.50	-2.6	9,951	-0.03%
2023/02/14	4	84.65	0	0.00	84.20	4	10,344	0.04%
2023/02/13	0	0.00	1	85.10	85.10	-1	10,481	-0.01%
2023/02/10	3	86.57	1	86.20	85.70	2	10,540	0.02%
2023/02/09	25	87.36	27	85.42	87.40	-2	10,678	-0.02%
2023/02/08	44	86.04	44	85.92	86.00	0	10,680	0.00%
2023/02/06	13	88.95	11	89.80	88.80	2	10,530	0.02%
2023/02/03	30	90.24	13	90.79	90.00	17	10,621	0.16%
2023/02/02	20	92.43	20	91.94	91.80	0	10,634	0.00%
2023/02/01	1	92.50	0	0.00	91.00	1	10,554	0.01%
2023/01/31	20	91.00	23	91.98	91.70	-3	10,600	-0.03%
2023/01/30	0	0.00	10.1	91.05	91.80	-10.1	10,593	-0.10%
2023/01/17	18	88.66	19	89.49	88.20	-1	10,536	-0.01%
2023/01/16	68	89.48	58	89.49	89.70	10	10,549	0.09%
2023/01/13	15	90.35	23	90.05	90.80	-8	10,314	-0.08%
2023/01/12	20	87.94	15	88.90	88.20	5	10,081	0.05%
2023/01/11	27	89.55	29	89.77	89.40	-2	10,013	-0.02%
2023/01/10	4	87.90	4	86.63	86.00	0	9,861	0.00%
2023/01/09	11	89.73	9.5	90.00	90.20	1.5	9,800	0.02%
2023/01/06	9	88.49	14	89.50	88.00	-5	9,627	-0.05%
2023/01/05	8	88.80	6	89.87	87.00	2	9,544	0.02%
2023/01/04	1	87.50	3	88.00	89.00	-2	9,505	-0.02%
2023/01/03	3	85.33	3	85.43	87.50	0	9,496	0.00%
2022/12/30	12	87.05	10	84.70	84.70	2	9,586	0.02%
2022/12/29	60.1	85.80	65	84.17	85.80	-4.9	9,837	-0.05%
2022/12/28	7	86.21	8	84.70	84.40	-1	9,908	-0.01%
2022/12/27	40	88.20	40	87.30	88.20	0	9,889	0.00%
2022/12/26	11	84.19	10	85.50	84.10	1	9,879	0.01%
2022/12/23	41	86.25	41	84.31	86.30	0	10,004	0.00%
2022/12/22	25	85.78	25	86.98	85.50	0	10,141	0.00%
2022/12/21	21	85.76	22	86.14	85.70	-1	10,173	-0.01%
2022/12/20	23	86.71	32	89.01	85.80	-9	10,097	-0.09%
2022/12/19	8	89.96	8	90.48	90.20	0	10,007	0.00%
2022/12/16	14	89.44	15	89.68	90.00	-1	9,957	-0.01%
2022/12/15	22	90.80	21	91.28	90.80	1	9,923	0.01%
2022/12/14	26	91.19	25	91.29	91.50	1	9,882	0.01%
2022/12/13	24	89.42	23	91.07	89.10	1	9,783	0.01%
2022/12/12	35	91.85	33	92.50	91.20	2	9,667	0.02%
2022/12/09	47	92.50	37	92.82	92.70	10	9,562	0.10%
2022/12/08	24	93.35	22	93.02	93.50	2	9,341	0.02%
2022/12/07	28	94.21	18	95.14	92.60	10	9,217	0.11%
2022/12/06	24	96.06	15.5	96.40	95.80	8.5	9,039	0.09%
2022/12/05	48	96.70	32	96.42	97.10	16	8,863	0.18%
2022/12/02	5	94.64	7	95.06	95.70	-2	8,733	-0.02%
2022/12/01	50	92.69	50.1	93.61	92.20	-0.1	8,478	0.00%
2022/11/30	1.7	85.72	3	86.43	86.90	-1.3	8,058	-0.02%
2022/11/29	17	84.93	16.5	85.09	85.40	0.5	7,899	0.01%
2022/11/28	74.3	84.48	69	82.41	83.20	5.3	7,584	0.07%
2022/11/25	10	79.80	11	79.36	79.80	-1	7,371	-0.01%
2022/11/24	1	80.20	2	79.40	79.70	-1	7,228	-0.01%
2022/11/23	24	77.95	60.3	76.91	80.00	-36.3	7,046	-0.52%
2022/11/22	30	73.94	31	73.43	73.30	-1	6,665	-0.02%
2022/11/21	1	74.00	2	73.05	73.40	-1	6,521	-0.02%
2022/11/18	14.1	73.91	4	73.65	72.00	10.1	6,434	0.16%
2022/11/17	46	73.41	29.1	71.77	73.40	17	6,329	0.27%
2022/11/16	21	69.29	20	70.19	70.80	1	6,197	0.02%
2022/11/15	37	69.77	40	69.72	69.90	-3	5,976	-0.05%
2022/11/14	25	67.21	28	67.33	67.30	-3	5,673	-0.05%
2022/11/11	40	67.84	46	68.00	67.20	-6	5,581	-0.11%
2022/11/10	18	65.55	5	66.32	66.00	13	5,267	0.25%
2022/11/09	29	64.40	34.1	60.77	65.20	-5.1	4,856	-0.10%
2022/11/08	22	59.66	27	60.77	59.30	-5	4,684	-0.11%
2022/11/07	25.5	59.74	18	60.37	59.40	7.5	4,629	0.16%
2022/11/04	27	62.98	38	61.61	63.40	-11	4,495	-0.24%
2022/11/03	6	59.52	7.1	61.04	61.40	-1.1	4,377	-0.02%
2022/11/02	0	0.00	3	59.20	59.40	-3	4,315	-0.07%
2022/11/01	10	60.21	13	60.55	59.40	-3	4,280	-0.07%
2022/10/31	12	57.95	18	58.44	59.00	-6	4,194	-0.14%
2022/10/28	6	57.13	10	56.50	56.80	-4	4,148	-0.10%
2022/10/27	26	58.12	43.1	57.90	59.70	-17.1	4,078	-0.42%
2022/10/26	2	55.40	4	56.38	55.60	-2	3,956	-0.05%
2022/10/25	34	55.31	24	54.97	55.20	10	3,886	0.26%
2022/10/24	10	55.63	31	55.40	54.70	-21	3,840	-0.55%
2022/10/21	15.5	54.81	26	53.62	53.10	-10.5	3,778	-0.28%
2022/10/20	10	55.10	10	54.80	54.80	0	3,781	0.00%
2022/10/18	45	57.15	4	56.50	55.10	41	3,721	1.10%
2022/10/17	2	55.00	30	54.28	55.20	-28	3,605	-0.78%
2022/10/14	31	53.93	2	54.90	55.10	29	3,567	0.81%
2022/10/13	40	51.40	40.2	53.73	50.10	-0.2	3,540	-0.01%
2022/10/12	21	54.14	20	55.10	53.90	1	3,454	0.03%
2022/10/11	19	56.19	6	57.27	55.70	13	3,414	0.38%
2022/10/07	27	61.51	26	61.15	61.50	1	3,430	0.03%
2022/10/06	22	60.15	27	61.46	63.00	-5	3,342	-0.15%
2022/10/05	5	59.38	9.2	59.17	60.20	-4.2	3,052	-0.14%
2022/10/04	13	53.40	12	54.45	54.80	1	2,945	0.03%
2022/09/30	17	54.71	14	54.85	55.20	3	2,844	0.11%
2022/09/29	23	57.80	22	59.61	56.00	1	2,759	0.04%
2022/09/26	21.2	67.44	21	69.12	67.40	0.2	2,682	0.01%
2022/09/23	20	71.00	20	72.60	71.00	0	2,763	0.00%
2022/09/22	0	0.00	1	72.50	72.30	-1	2,827	-0.04%
2022/09/21	1	73.80	1	73.60	73.60	0	2,863	0.00%
2022/09/20	0	0.00	1	74.50	74.50	-1	2,890	-0.03%
2022/09/19	1	74.40	1	72.70	72.70	0	2,946	0.00%
2022/09/16	1	73.70	2	73.50	73.70	-1	2,972	-0.03%
2022/09/14	2	73.60	0	0.00	74.30	2	3,181	0.06%
2022/09/13	1	74.90	1	74.70	75.00	0	3,198	0.00%
2022/09/12	1	73.50	1	73.50	73.10	0	3,212	0.00%
2022/09/08	21	71.76	21	68.69	71.80	0	3,289	0.00%
2022/09/07	30	67.60	30	68.27	67.60	0	3,408	0.00%
2022/09/06	22	69.54	20	71.55	69.50	2	3,537	0.06%
2022/09/05	1	71.50	1	72.90	71.90	0	3,587	0.00%
2022/09/02	0	0.00	1	73.70	73.30	-1	3,665	-0.03%
2022/08/31	0	0.00	2	74.80	75.50	-2	3,747	-0.05%
2022/08/30	10	75.00	40	74.32	75.00	-30	3,759	-0.80%
2022/08/29	1	72.00	3	73.27	73.30	-2	3,776	-0.05%
2022/08/25	3	74.20	0	0.00	74.90	3	3,848	0.08%
2022/08/24	11	72.86	17	73.49	72.90	-6	3,982	-0.15%
2022/08/23	0	0.00	3	73.60	73.60	-3	4,106	-0.07%
2022/08/18	0	0.00	2	77.20	77.10	-2	4,424	-0.05%
2022/08/17	0	0.00	1	77.00	76.60	-1	4,522	-0.02%
2022/08/16	4	78.60	3	78.33	78.00	1	4,583	0.02%
2022/08/15	0	0.00	1	77.90	78.00	-1	4,606	-0.02%
2022/08/12	0.3	77.06	0	0.00	76.80	0.3	4,690	0.01%
2022/08/11	4	77.08	4	77.78	78.20	0	4,797	0.00%
2022/08/10	0	0.00	1	75.10	75.00	-1	4,909	-0.02%
2022/08/09	1	73.50	0	0.00	75.10	1	4,966	0.02%
2022/08/08	0	0.00	2	74.15	74.70	-2	5,030	-0.04%
2022/08/05	9	74.70	8	74.50	75.20	1	5,100	0.02%
2022/08/03	0	0.00	3	72.40	71.30	-3	5,399	-0.06%
2022/08/02	11	72.19	1	71.70	72.30	10	5,480	0.18%
2022/08/01	0	0.00	1	74.20	74.00	-1	5,523	-0.02%
2022/07/29	0	0.00	2	75.40	75.30	-2	5,539	-0.04%
2022/07/28	0	0.00	3	74.30	74.20	-3	5,564	-0.05%
2022/07/27	3	74.37	0	0.00	74.80	3	5,569	0.05%
2022/07/26	1	74.00	2	73.55	73.50	-1	5,613	-0.02%
2022/07/25	1	75.00	1	75.90	75.90	0	5,631	0.00%
2022/07/22	6	76.82	0	0.00	76.70	6	5,673	0.11%
2022/07/21	0	0.00	1.1	76.00	76.60	-1.1	5,729	-0.02%
2022/07/19	20	73.10	3	73.30	73.00	17	5,774	0.29%
2022/07/18	6	73.63	2	72.80	73.70	4	5,829	0.07%
2022/07/15	1	73.90	15	71.30	73.80	-14	5,813	-0.24%
2022/07/14	24	71.72	24.4	68.10	72.10	-0.4	5,742	-0.01%
2022/07/13	1	66.20	5	67.22	67.20	-4	5,714	-0.07%
2022/07/12	6	64.12	1	64.20	63.60	5	5,791	0.09%
2022/07/08	6	68.58	3.2	67.94	67.80	2.8	5,906	0.05%
2022/07/07	3	65.67	26	62.70	65.00	-23	5,850	-0.39%
2022/07/06	1	64.50	1	65.40	64.20	0	5,826	0.00%
2022/07/05	20.3	66.22	13	64.26	66.60	7.3	5,881	0.12%
2022/07/04	5	66.40	1	68.20	65.90	4	5,860	0.07%
2022/07/01	23	71.83	23	66.69	67.00	0	5,846	0.00%
2022/06/30	36.2	72.86	22	74.46	72.90	14.2	5,781	0.25%
2022/06/29	2.5	75.58	0	0.00	75.70	2.5	5,942	0.04%
2022/06/28	34	79.19	22	78.37	79.20	12	6,026	0.20%
2022/06/27	22	80.61	21	79.42	80.80	1	6,196	0.02%
2022/06/24	24	76.66	23	77.92	76.40	1	6,162	0.02%
2022/06/23	20.3	77.01	20	80.54	77.00	0.2	6,159	0.00%
2022/06/22	14.5	85.09	13	81.56	79.80	1.5	6,105	0.02%
2022/06/21	30	88.60	32	88.73	88.60	-2	5,993	-0.03%
2022/06/20	22	87.35	21	91.55	87.10	1	5,970	0.02%
2022/06/17	32	90.83	31	88.64	91.00	1	5,916	0.02%
2022/06/16	2	92.05	5	96.24	90.40	-3	5,823	-0.05%
2022/06/15	26	94.75	24	95.23	94.60	2	5,699	0.04%
2022/06/14	1	92.60	3	92.87	93.10	-2	5,619	-0.04%
2022/06/13	4	94.23	9	94.34	93.40	-5	5,567	-0.09%
2022/06/10	0.2	92.80	3	93.47	93.90	-2.8	5,505	-0.05%
2022/06/09	40.1	93.00	41.2	91.60	93.00	-1.1	5,493	-0.02%
2022/06/08	5	91.64	0	0.00	91.00	5	5,470	0.09%
2022/06/07	20	90.80	20	90.75	91.50	0	5,531	0.00%
2022/06/06	40.1	91.90	41	91.55	91.90	-0.9	5,594	-0.02%
2022/06/02	23.5	92.34	22	93.84	92.20	1.5	5,741	0.03%
2022/06/01	8	95.10	9	93.52	93.20	-1	5,905	-0.02%
2022/05/31	2	91.35	5	92.58	93.90	-3	5,802	-0.05%
2022/05/30	3	91.63	2	92.90	91.10	1	5,707	0.02%
2022/05/27	11	88.57	12	88.64	88.50	-1	5,556	-0.02%
2022/05/26	23	87.27	33.3	87.43	87.30	-10.3	5,496	-0.19%
2022/05/25	20	86.30	32	85.64	86.30	-12	5,420	-0.22%
2022/05/24	21	83.41	23	84.48	83.80	-2	5,415	-0.04%
2022/05/23	23	83.74	24	84.55	83.60	-1	5,388	-0.02%
2022/05/20	22	84.21	22	85.16	84.20	0	5,474	0.00%
2022/05/19	42	85.43	42.3	82.20	85.50	-0.3	5,432	-0.01%
2022/05/18	5	83.30	8	83.93	83.50	-3	5,408	-0.06%
2022/05/17	31	80.94	31	79.66	81.00	0	5,653	0.00%
2022/05/16	4	80.75	3	80.80	79.60	1	5,947	0.02%
2022/05/13	22	81.00	23.2	80.19	81.00	-1.2	5,981	-0.02%
2022/05/12	28.1	79.08	28	80.50	78.70	0.1	6,012	0.00%
2022/05/11	25	80.26	26	80.41	80.30	-1	6,076	-0.02%
2022/05/10	4.1	75.77	18	75.50	77.80	-14	6,048	-0.23%
2022/05/09	19	75.26	17	76.17	74.20	2	6,119	0.03%
2022/05/06	12	76.57	11	75.06	76.70	1	6,147	0.02%
2022/05/05	3	77.33	5	77.70	77.40	-2	6,239	-0.03%
2022/05/04	2	76.10	0	0.00	76.40	2	6,346	0.03%
2022/05/03	9	75.66	15	76.20	75.70	-6	6,439	-0.09%
2022/04/29	23.1	74.16	13	74.90	74.00	10.1	6,532	0.15%
2022/04/28	32.2	73.28	25.3	72.59	73.60	6.9	6,651	0.10%
2022/04/27	23.5	71.54	32	73.05	73.00	-8.5	6,763	-0.13%
2022/04/26	21	74.72	20	74.60	74.70	1	7,265	0.01%
2022/04/25	14.3	75.89	4	75.48	74.50	10.3	7,506	0.14%
2022/04/22	32.3	79.26	18	80.26	79.20	14.3	7,569	0.19%
2022/04/21	21	82.06	32	81.48	82.10	-11	7,655	-0.14%
2022/04/20	2.5	81.61	23	81.72	81.60	-20.5	7,659	-0.27%
2022/04/19	39	81.55	31	82.85	81.20	8	7,711	0.10%
2022/04/18	32.2	81.98	30.6	83.63	81.80	1.6	7,757	0.02%
2022/04/15	10	86.59	4	88.28	85.10	6	7,752	0.08%
2022/04/14	40	90.37	12	91.79	89.80	28	7,772	0.36%
2022/04/13	20	91.70	21	91.84	91.70	-1	7,858	-0.01%
2022/04/12	23	90.86	30	91.37	90.70	-7	7,958	-0.09%
2022/04/11	31	92.25	12	95.98	91.50	19	8,225	0.23%
2022/04/08	1	96.20	22	95.36	96.00	-21	8,444	-0.25%
2022/04/07	14	94.50	14	95.36	94.00	0	9,352	0.00%
2022/04/06	30.2	96.50	30	96.30	96.50	0.2	9,393	0.00%
2022/04/01	23	97.19	31.5	98.87	97.00	-8.5	9,483	-0.09%
2022/03/31	30.2	97.07	22	97.40	96.90	8.2	9,499	0.09%
2022/03/30	18	96.76	29.5	96.96	96.70	-11.5	9,423	-0.12%
2022/03/29	0	0.00	10	93.50	93.50	-10	9,371	-0.11%
2022/03/25	21	92.52	13	93.45	91.30	8	9,535	0.08%
2022/03/24	11	93.05	1	92.90	92.70	10	9,568	0.10%
2022/03/23	1	94.90	10	94.90	94.00	-9	9,633	-0.09%
2022/03/22	12	94.00	0	0.00	93.90	12	9,818	0.12%
2022/03/21	1	94.40	33	94.74	94.00	-32	9,945	-0.32%
2022/03/18	68	94.00	20	93.30	94.00	48	10,199	0.47%
2022/03/17	60	93.22	42	92.98	93.20	18	10,610	0.17%
2022/03/16	20	90.25	31	91.53	90.10	-11	10,825	-0.10%
2022/03/15	0	0.00	0.1	91.10	90.20	-0.1	11,126	0.00%
2022/03/14	3	91.97	10	92.10	92.10	-7	11,667	-0.06%
2022/03/11	1	90.50	7	91.00	91.40	-6	12,871	-0.05%
2022/03/10	1	91.60	10	91.80	91.90	-9	13,691	-0.07%
2022/03/09	30.5	88.09	30	87.10	88.10	0.5	14,495	0.00%
2022/03/08	17.1	84.86	164	85.05	84.50	-146.9	14,585	-1.01%	大賣/鉅額交易
2022/03/07	71.2	93.03	41	90.01	89.90	30.2	14,547	0.21%
2022/03/04	7	98.44	1	98.90	98.30	6	14,706	0.04%
2022/03/03	3	100.83	0	0.00	99.90	3	14,954	0.02%
2022/03/02	1	99.70	3	99.17	99.40	-2	15,200	-0.01%
2022/03/01	21	99.52	22	99.54	99.50	-1	15,538	-0.01%
2022/02/25	60	99.90	57	98.01	98.00	3	15,753	0.02%
2022/02/24	29	98.71	27	97.60	97.00	2	16,040	0.01%
2022/02/23	3	100.33	4	100.00	100.50	-1	16,465	-0.01%
2022/02/22	120	99.50	8	98.90	99.10	112	17,701	0.63%	大買/鉅額交易
2022/02/21	42	101.50	4	101.75	101.50	38	17,998	0.21%
2022/02/18	33	102.91	42	102.52	103.00	-9	18,520	-0.05%
2022/02/17	54	105.73	149	106.41	103.00	-95	19,553	-0.49%	大賣/
2022/02/16	76	103.55	63.5	104.69	104.50	12.5	20,167	0.06%
2022/02/15	32	101.48	34	100.09	99.90	-2	20,186	-0.01%
2022/02/14	25	100.94	23	99.48	99.40	2	20,282	0.01%
2022/02/11	22	103.39	21	103.90	103.50	1	20,401	0.00%
2022/02/10	47	103.09	43	103.85	104.00	4	20,671	0.02%
2022/02/09	41	102.48	37	102.74	101.50	4	20,938	0.02%
2022/02/08	26	100.40	28	101.34	101.50	-2	21,134	-0.01%
2022/02/07	13	99.13	10	99.42	100.50	3	21,540	0.01%
2022/01/26	27	98.39	14	98.04	96.50	13	21,844	0.06%
2022/01/25	28	99.63	29.4	98.56	97.70	-1.4	22,373	-0.01%
2022/01/24	37	99.56	30	100.28	101.00	7	22,427	0.03%
2022/01/21	54	102.22	11	100.66	99.80	43	22,293	0.19%
2022/01/20	57	103.01	26	104.79	105.50	31	22,233	0.14%
2022/01/19	125	105.46	245	106.07	102.50	-120	22,146	-0.54%	大買/大賣/鉅額交易
2022/01/18	17	104.29	38	104.20	104.50	-21	21,613	-0.10%
2022/01/17	6	100.15	10	101.40	101.00	-4	21,397	-0.02%
2022/01/14	14.2	96.47	16	96.43	97.50	-1.8	21,306	-0.01%
2022/01/13	6	96.70	4	96.48	97.30	2	21,239	0.01%
2022/01/12	1	97.20	1	97.60	97.20	0	21,277	0.00%
2022/01/11	12	97.54	4	97.23	96.70	8	21,336	0.04%
2022/01/10	20	100.30	23.1	99.61	99.70	-3.1	21,267	-0.01%
2022/01/07	8.2	97.23	8	98.25	98.40	0.2	21,296	0.00%
2022/01/06	116	101.70	105	101.71	100.00	11	21,192	0.05%	大買/大賣/
2022/01/05	22	102.93	9	102.44	102.00	13	21,131	0.06%
2022/01/04	78.7	104.64	55	104.17	103.00	23.7	21,050	0.11%
2022/01/03	58	109.11	64	108.15	108.00	-6	20,803	-0.03%
2021/12/30	67.1	108.61	62.5	111.06	108.00	4.6	20,563	0.02%
2021/12/29	56	103.46	50	104.50	104.00	6	19,656	0.03%
2021/12/28	138	102.97	16	103.44	104.00	122	19,649	0.62%	大買/鉅額交易
2021/12/27	34	103.29	55	100.36	103.50	-21	19,596	-0.11%
2021/12/24	105.1	99.05	103	100.48	99.00	2.1	19,414	0.01%	大買/大賣/
2021/12/23	75	101.14	48	101.74	100.00	27	19,384	0.14%
2021/12/22	52	100.28	49	100.24	99.90	3	19,302	0.02%
2021/12/21	40	98.11	39	97.08	98.60	1	19,228	0.01%
2021/12/20	21	96.99	30	96.35	97.00	-9	19,192	-0.05%
2021/12/17	30.2	97.01	28	98.24	96.50	2.2	19,229	0.01%
2021/12/16	51	99.25	46	99.88	99.30	5	19,187	0.03%
2021/12/15	33	97.63	33	96.60	97.70	0	19,043	0.00%
2021/12/14	44.4	97.65	35	97.57	96.00	9.4	19,087	0.05%
2021/12/13	46.4	102.19	31	101.23	99.90	15.4	18,891	0.08%
2021/12/10	91	106.19	83	107.68	107.00	8	18,615	0.04%
2021/12/09	36.3	109.97	36	109.74	107.50	0.3	18,489	0.00%
2021/12/08	21	110.98	33	111.27	112.00	-12	18,344	-0.07%
2021/12/07	50.2	110.88	66.5	113.06	107.00	-16.2	17,874	-0.09%
2021/12/06	124.3	109.13	120	109.98	109.50	4.3	16,748	0.03%	大買/大賣/
2021/12/03	42.2	107.00	60.2	106.57	109.50	-18.1	16,041	-0.11%
2021/12/02	8	100.48	2	100.05	99.60	6	15,372	0.04%
2021/12/01	52	101.64	57	100.48	102.50	-5	15,381	-0.03%
2021/11/30	42	100.26	42	100.32	101.00	0	15,444	0.00%
2021/11/29	37	97.18	40	94.93	97.50	-3	15,212	-0.02%
2021/11/26	49	98.43	45	98.50	98.10	4	15,055	0.03%
2021/11/25	21	102.03	20	101.10	97.60	1	14,969	0.01%
2021/11/24	29.1	101.95	28	103.91	100.50	1.1	14,943	0.01%
2021/11/23	58.2	104.74	78	105.32	103.00	-19.8	15,431	-0.13%
2021/11/22	76	107.86	56	106.80	106.00	20	15,499	0.13%
2021/11/19	54.1	109.13	64.1	108.68	110.50	-10	15,450	-0.06%
2021/11/18	43.3	102.84	184	103.32	102.50	-140.7	14,492	-0.97%	大賣/鉅額交易
2021/11/17	62	106.15	60	106.88	104.50	2	14,358	0.01%
2021/11/16	210	106.90	58.3	105.53	105.50	151.7	13,936	1.09%	大買/鉅額交易
2021/11/15	30	98.58	58.4	99.10	104.00	-28.4	12,958	-0.22%
2021/11/12	4	93.25	29	91.96	94.90	-25	12,162	-0.21%
2021/11/11	28.5	90.20	25.9	91.01	89.20	2.6	11,948	0.02%
2021/11/10	8.2	93.60	11	93.59	92.80	-2.8	11,963	-0.02%
2021/11/09	18.9	94.76	32	94.93	92.50	-13.1	11,975	-0.11%
2021/11/08	6	93.82	19	94.22	93.70	-13	11,748	-0.11%
2021/11/05	3	91.67	18.4	91.99	92.10	-15.4	11,516	-0.13%
2021/11/04	39	91.94	14	89.99	90.30	25	11,317	0.22%
2021/11/03	4.2	89.59	23	89.23	90.00	-18.8	11,054	-0.17%
2021/11/02	11	87.68	42.2	87.30	87.60	-31.2	10,812	-0.29%
2021/11/01	20	82.71	14	82.36	83.00	6	10,543	0.06%
2021/10/29	14	79.93	13	80.42	79.80	1	10,530	0.01%
2021/10/28	9	81.06	1	80.90	80.00	8	10,696	0.07%
2021/10/27	0	0.00	4	80.73	82.20	-4	10,770	-0.04%
2021/10/26	21	78.85	20	79.70	78.80	1	11,093	0.01%
2021/10/25	0	0.00	1	80.20	80.60	-1	11,508	-0.01%
2021/10/22	2	80.35	0	0.00	79.50	2	12,129	0.02%
2021/10/21	23	79.95	11	81.88	79.50	12	12,754	0.09%
2021/10/20	4	79.90	4	80.88	80.80	0	13,014	0.00%
2021/10/19	6	80.18	32	80.82	80.80	-26	13,832	-0.19%
2021/10/15	5	79.50	4.2	77.40	76.90	0.8	15,522	0.01%
2021/10/14	1	73.30	5	75.04	74.50	-4	15,779	-0.03%
2021/10/13	1.1	74.42	0	0.00	73.10	1.1	16,007	0.01%
2021/10/12	0	0.00	1	77.60	76.70	-1	16,274	-0.01%
2021/10/08	8.1	78.15	10	78.26	76.90	-1.9	16,672	-0.01%
2021/10/07	0	0.00	10	77.32	78.00	-10	16,797	-0.06%
2021/10/06	25	74.58	20	72.70	72.70	5	17,065	0.03%
2021/10/05	2	69.75	2	71.35	75.50	0	17,617	0.00%
2021/10/04	3	71.61	7	75.30	71.60	-4	17,805	-0.02%
2021/10/01	14	76.99	14	74.59	74.50	0	18,286	0.00%
2021/09/30	1	77.60	0	0.00	78.50	1	18,839	0.01%
2021/09/29	17.1	77.77	16	76.89	76.70	1.1	19,801	0.01%
2021/09/28	59	79.36	16	81.10	80.20	43	20,290	0.21%
2021/09/27	13	82.12	21	82.08	82.10	-8	20,489	-0.04%
2021/09/24	15	81.85	32.1	82.00	81.80	-17.1	20,558	-0.08%
2021/09/23	1	80.60	16	80.66	80.20	-15	20,544	-0.07%
2021/09/22	14	79.93	18	80.51	79.90	-4	20,602	-0.02%
2021/09/17	52	81.85	52	80.44	82.30	0	20,639	0.00%
2021/09/16	30	80.90	33	80.88	80.90	-3	20,565	-0.01%
2021/09/15	48	79.40	57	79.85	79.20	-9	20,608	-0.04%
2021/09/14	22	82.40	23	81.63	82.50	-1	20,567	0.00%
2021/09/13	40	82.88	45	85.87	81.90	-5	20,575	-0.02%
2021/09/10	49	85.72	25	84.00	85.90	24	20,722	0.12%
2021/09/09	35	83.74	20	83.80	83.70	15	20,910	0.07%
2021/09/08	28	83.74	33	84.09	83.20	-5	21,005	-0.02%
2021/09/07	17.2	86.46	26	85.32	84.00	-8.8	21,215	-0.04%
2021/09/06	42.2	89.75	38	90.01	89.10	4.2	21,506	0.02%
2021/09/03	36	89.90	43	89.97	89.90	-7	21,553	-0.03%
2021/09/02	17.2	89.61	22	88.80	88.20	-4.8	21,610	-0.02%
2021/09/01	37	89.35	40	89.29	89.30	-3	21,881	-0.01%
2021/08/31	31	89.07	20	89.09	89.00	11	22,369	0.05%
2021/08/30	51	90.95	27.9	90.79	90.70	23.2	22,517	0.10%
2021/08/27	55	91.98	52	90.62	88.10	3	22,294	0.01%
2021/08/26	57	88.88	40	89.11	89.00	17	21,885	0.08%
2021/08/25	46	88.07	46.2	85.33	87.10	-0.2	21,725	0.00%
2021/08/24	18.7	83.65	17	83.24	83.50	1.7	21,832	0.01%
2021/08/23	2	79.95	23	80.38	82.10	-21	21,737	-0.10%
2021/08/20	31	74.34	32	74.22	74.70	-1	21,865	0.00%
2021/08/19	28	74.06	28	76.08	73.00	0	22,106	0.00%
2021/08/18	55	75.55	46	72.77	76.20	9	22,884	0.04%
2021/08/17	20	73.13	34	73.61	70.70	-14	23,082	-0.06%
2021/08/16	44	75.50	41	75.59	75.10	3	23,154	0.01%
2021/08/13	32.1	76.33	33	78.44	75.30	-1	23,147	0.00%
2021/08/12	28	80.38	26	82.75	80.50	2	23,085	0.01%
2021/08/11	27.2	83.00	27	84.21	81.50	0.2	23,097	0.00%
2021/08/10	7	86.61	5	87.08	86.60	2	23,045	0.01%
2021/08/09	3	86.54	10	88.15	86.00	-7	23,132	-0.03%
2021/08/06	25	91.10	16	90.98	90.50	9	23,119	0.04%
2021/08/05	21.2	90.73	19	90.98	91.00	2.2	23,229	0.01%
2021/08/04	3	97.13	7	97.73	96.10	-4	23,252	-0.02%
2021/08/03	12	98.97	26	99.66	98.70	-14	23,316	-0.06%
2021/08/02	18	98.99	4	98.20	97.80	14	23,312	0.06%
2021/07/30	23	100.77	23.1	101.06	98.50	-0.1	23,388	0.00%
2021/07/29	95.6	99.43	73.2	99.89	99.90	22.4	23,203	0.10%
2021/07/28	47.4	98.99	34	99.95	95.50	13.4	22,890	0.06%
2021/07/27	81	109.19	55	104.12	102.00	26	22,520	0.12%
2021/07/26	9	108.28	40	110.94	111.50	-31	22,087	-0.14%
2021/07/23	51	100.34	68	102.44	101.50	-17	21,851	-0.08%
2021/07/22	74	99.50	48	99.50	95.70	26	21,098	0.12%
2021/07/21	41	98.30	110.1	95.37	99.00	-69.1	20,593	-0.34%	大賣/
2021/07/20	69	92.99	44	92.95	90.00	25	20,185	0.12%
2021/07/19	22	92.52	18	93.34	94.00	4	20,007	0.02%
2021/07/16	28.1	92.50	20	92.76	92.00	8.1	19,996	0.04%
2021/07/15	25	91.02	35	90.12	94.10	-10	19,835	-0.05%
2021/07/14	6	88.50	3	87.13	87.80	3	19,608	0.02%
2021/07/13	20	88.37	17	89.34	86.70	3	19,664	0.02%
2021/07/12	36	86.38	34	87.16	86.10	2	19,747	0.01%
2021/07/09	25	90.77	23	90.34	89.60	2	19,452	0.01%
2021/07/08	45.3	95.18	23	94.50	92.70	22.3	19,914	0.11%
2021/07/07	55	95.10	49	94.74	94.30	6	19,877	0.03%
2021/07/06	43.5	93.38	57	93.38	95.00	-13.6	19,908	-0.07%
2021/07/05	25	89.30	48	89.56	89.40	-23	19,773	-0.12%
2021/07/02	16	85.87	25	84.46	87.00	-9	19,626	-0.05%
2021/07/01	11	84.27	13	84.64	84.20	-2	19,762	-0.01%
2021/06/30	10	83.89	8	83.65	83.60	2	20,198	0.01%
2021/06/29	3	83.97	7.1	83.76	83.00	-4.1	20,449	-0.02%
2021/06/28	0	0.00	7	84.66	84.80	-7	20,762	-0.03%
2021/06/25	8	84.10	4.1	83.61	83.20	4	21,330	0.02%
2021/06/24	1	83.50	7	83.70	83.80	-6	21,982	-0.03%
2021/06/23	6	84.10	3	85.03	84.30	3	22,091	0.01%
2021/06/22	7	82.47	5	83.40	82.10	2	22,386	0.01%
2021/06/21	25	84.41	18	83.88	82.40	7	22,706	0.03%
2021/06/18	32	89.03	41	88.18	87.50	-9	23,376	-0.04%
2021/06/17	23	88.00	23	88.27	89.60	0	23,783	0.00%
2021/06/16	52	87.88	26	87.95	87.50	26	24,229	0.11%
2021/06/15	11	88.64	33	88.07	90.00	-22	25,069	-0.09%
2021/06/11	33	86.28	70	85.62	84.50	-37	24,995	-0.15%
2021/06/09	13	86.31	15	86.74	85.70	-2	26,625	-0.01%
2021/06/08	60	86.19	18	86.33	84.20	42	27,884	0.15%
2021/06/07	27	82.57	58	83.98	87.20	-31	27,538	-0.11%
2021/06/04	9	83.41	7	82.89	83.00	2	27,240	0.01%
2021/06/03	28	84.39	19	84.57	84.20	9	27,256	0.03%
2021/06/02	29	82.85	18	82.77	81.80	11	27,047	0.04%
2021/06/01	30	86.36	30	86.10	84.40	0	26,955	0.00%
2021/05/31	8	84.44	13	84.52	84.50	-5	26,494	-0.02%
2021/05/28	37	86.21	35	85.49	85.00	2	26,478	0.01%
2021/05/27	58	83.23	71	83.05	85.20	-13	26,321	-0.05%
2021/05/26	115	83.97	88.1	83.16	81.70	26.9	26,119	0.10%	大買/
2021/05/25	42	79.84	38	80.73	83.10	4	25,501	0.02%
2021/05/24	12	73.43	18	73.97	75.60	-6	25,543	-0.02%
2021/05/21	33	71.46	24	71.89	71.60	9	26,221	0.03%
2021/05/20	40	72.60	33	72.72	71.00	7	26,151	0.03%
2021/05/19	14	71.85	18	71.67	73.60	-4	26,804	-0.01%
2021/05/18	0	0.00	3	66.00	67.90	-3	27,074	-0.01%
2021/05/17	8	63.26	12	65.69	61.80	-4	27,495	-0.01%
2021/05/14	12	70.69	13	69.32	67.40	-1	27,541	0.00%
2021/05/13	9	69.93	5	71.00	69.90	4	27,518	0.01%
2021/05/12	15	70.72	32	68.44	69.00	-17	27,319	-0.06%
2021/05/11	8	76.33	24	76.48	73.50	-16	26,957	-0.06%
2021/05/10	52	77.58	31	76.93	76.10	21	26,832	0.08%
2021/05/07	33	75.71	22	76.70	78.60	11	26,719	0.04%
2021/05/06	5	72.30	2.1	72.35	72.50	2.9	26,504	0.01%
2021/05/05	10	75.65	14	76.34	75.00	-4	26,402	-0.02%
2021/05/04	15	73.33	19	74.07	74.50	-4	26,331	-0.02%
2021/05/03	22.2	79.58	3	78.14	77.10	19.1	26,126	0.07%
2021/04/29	7	83.81	7	84.71	83.60	0	26,020	0.00%
2021/04/28	26	85.60	9	85.80	85.00	17	25,992	0.07%
2021/04/27	34	87.21	42	87.63	85.00	-8	26,046	-0.03%
2021/04/26	60	89.67	85	89.06	87.50	-25	25,947	-0.10%
2021/04/23	14	84.84	10.5	84.70	86.00	3.5	25,461	0.01%
2021/04/22	25	84.60	13	84.73	81.80	12	25,531	0.05%
2021/04/21	26	83.30	26	83.60	84.70	0	25,326	0.00%
2021/04/20	11	83.79	3	83.57	82.70	8	25,279	0.03%
2021/04/19	12	81.75	4.2	82.47	81.50	7.8	25,174	0.03%
2021/04/16	11	86.75	11	85.19	84.20	0	25,001	0.00%
2021/04/15	7	83.70	8	83.81	85.30	-1	24,721	0.00%
2021/04/14	30.5	86.45	8	82.51	83.50	22.5	24,588	0.09%
2021/04/13	29	88.36	33	88.00	86.70	-4	24,015	-0.02%
2021/04/12	16.8	87.66	36	88.31	84.60	-19.2	23,619	-0.08%
2021/04/09	89	90.28	71	89.41	90.00	18	23,075	0.08%
2021/04/08	20	82.00	21	84.47	87.50	-1	22,332	0.00%
2021/04/07	28	79.01	42	78.79	79.60	-14	21,988	-0.06%
2021/04/06	56	77.56	29	77.91	79.00	27	21,735	0.12%
2021/04/01	19	73.01	17	73.62	73.40	2	21,552	0.01%
2021/03/31	14	72.07	21	72.04	71.50	-7	21,285	-0.03%
2021/03/30	79.1	72.23	57	72.23	70.60	22.1	20,950	0.11%
2021/03/29	21	68.17	31	68.85	69.80	-10	20,382	-0.05%
2021/03/26	4	62.88	15	64.26	63.50	-11	19,764	-0.06%
2021/03/25	19.5	62.19	5	62.34	62.00	14.5	19,704	0.07%
2021/03/24	10	64.66	18	64.81	63.80	-8	19,452	-0.04%
2021/03/23	43	63.81	51	64.18	64.60	-8	19,161	-0.04%
2021/03/22	120	60.51	79	60.93	60.70	41	18,520	0.22%	大買/
2021/03/19	23	56.86	81	57.99	58.90	-58	18,836	-0.31%
2021/03/18	67	58.73	46	59.85	56.80	21	18,622	0.11%
2021/03/17	22	55.02	33	55.55	56.00	-11	18,373	-0.06%
2021/03/16	26	55.12	40	55.47	54.10	-14	18,744	-0.07%
2021/03/15	132	54.68	115	54.69	55.50	17	18,995	0.09%	大買/大賣/
2021/03/12	64	52.80	155	53.41	54.20	-91	18,246	-0.50%	大賣/
2021/03/11	46	47.96	65	46.40	49.35	-19	16,749	-0.11%
2021/03/10	6.2	44.87	4	44.86	44.90	2.2	16,601	0.01%
2021/03/09	28.4	44.94	36	44.63	44.55	-7.6	16,781	-0.05%
2021/03/08	16	46.12	6	46.27	45.90	10	16,999	0.06%
2021/03/05	15	46.42	11	46.68	46.00	4	17,182	0.02%
2021/03/04	9	47.09	4	47.29	46.20	5	17,292	0.03%
2021/03/03	28	47.13	7	47.16	47.40	21	17,303	0.12%
2021/03/02	10	49.18	14	49.43	47.40	-4	17,319	-0.02%
2021/02/26	13.2	49.80	9	49.64	49.65	4.2	17,310	0.02%
2021/02/25	67.2	52.44	35	51.09	50.80	32.2	17,602	0.18%
2021/02/24	10	52.40	12	52.23	51.40	-2	17,560	-0.01%
2021/02/23	63	55.27	80	52.77	52.50	-17	17,379	-0.10%
2021/02/22	59	55.10	1	55.10	55.40	58	17,298	0.34%
2021/02/19	19	48.96	48	48.25	50.40	-29	17,428	-0.17%
2021/02/18	101	45.75	93.4	45.83	45.90	7.6	17,457	0.04%	大買/
2021/02/17	13	44.54	63	44.49	44.90	-50	17,725	-0.28%
2021/02/05	8	39.30	19	40.53	40.85	-11	17,177	-0.06%
2021/02/04	10	37.98	3	38.55	38.70	7	16,900	0.04%
2021/02/03	13	37.04	10.2	37.19	36.75	2.8	16,723	0.02%
2021/02/02	4	38.09	2	37.75	37.70	2	16,691	0.01%
2021/02/01	10	36.85	4	37.95	37.15	6	16,760	0.04%
2021/01/29	4	39.29	0	0.00	38.80	4	16,701	0.02%
2021/01/28	0	0.00	1	40.55	40.15	-1	16,634	-0.01%
2021/01/27	2	40.53	0	0.00	40.45	2	16,604	0.01%
2021/01/26	0	0.00	1	40.30	40.35	-1	16,493	-0.01%
2021/01/25	7	41.44	9	41.22	41.35	-2	16,416	-0.01%
2021/01/22	9	41.24	6	41.35	41.75	3	16,309	0.02%
2021/01/21	6	40.78	7	40.54	40.35	-1	16,171	-0.01%
2021/01/20	41	41.03	26	40.45	40.10	15	16,100	0.09%
2021/01/19	11	41.45	30	42.14	42.30	-19	15,900	-0.12%
2021/01/18	5	41.33	28	41.88	41.80	-23	15,698	-0.15%
2021/01/15	22	42.27	18	41.55	40.35	4	15,533	0.03%
2021/01/13	20	41.50	22	41.92	41.85	-2	15,255	-0.01%
2021/01/12	8	41.04	4	41.16	40.50	4	15,159	0.03%
2021/01/11	10	41.98	10	40.94	41.70	0	15,114	0.00%
2021/01/08	26	41.99	9	42.43	41.55	17	15,051	0.11%
2021/01/07	10	41.48	29	41.63	42.15	-19	14,924	-0.13%
2021/01/06	9	40.56	1	40.40	40.55	8	14,789	0.05%
2021/01/05	5	41.12	11	40.92	41.55	-6	14,699	-0.04%
2021/01/04	21	40.20	3	40.27	40.00	18	14,590	0.12%
2020/12/31	4	40.45	17	40.44	40.35	-13	14,537	-0.09%
2020/12/30	2	41.40	1	41.70	41.35	1	14,426	0.01%
2020/12/29	8	41.74	3	41.77	41.50	5	14,368	0.03%
2020/12/28	33	41.69	37	42.76	42.70	-4	14,232	-0.03%
2020/12/25	15	40.15	11	40.19	40.35	4	13,906	0.03%
2020/12/24	0	0.00	1	40.25	40.10	-1	13,907	-0.01%
2020/12/23	2	40.10	2	39.85	40.05	0	13,870	0.00%
2020/12/22	4	40.16	0	0.00	39.50	4	13,834	0.03%
2020/12/21	4	40.39	3	40.72	40.80	1	13,747	0.01%
2020/12/18	5	40.41	2	41.05	40.65	3	13,593	0.02%
2020/12/17	3	40.63	9	40.99	41.00	-6	13,450	-0.04%
2020/12/16	23	41.47	18	41.47	41.25	5	13,282	0.04%
2020/12/15	107	44.17	98	43.14	40.65	9	12,938	0.07%	大買/
2020/12/14	82	42.44	37	42.95	44.00	45	11,929	0.38%
2020/12/11	45	46.56	40	46.86	43.20	5	11,507	0.04%
2020/12/10	46	45.01	38	44.59	45.00	8	10,591	0.08%
2020/12/09	155	42.53	144	43.92	43.65	11	9,790	0.11%	大買/大賣/
2020/12/08	18	39.82	36.1	39.73	41.30	-18.1	8,874	-0.20%
2020/12/07	0	0.00	2	37.53	37.55	-2	8,271	-0.02%
2020/12/04	0	0.00	5	37.11	37.00	-5	8,265	-0.06%
2020/12/03	3	36.90	10	38.03	37.20	-7	8,469	-0.08%
2020/12/02	19	36.50	42	37.00	37.35	-23	8,338	-0.28%
2020/12/01	18	36.34	5	35.47	35.65	13	8,042	0.16%
2020/11/30	11	37.04	2	36.65	36.90	9	7,799	0.12%
2020/11/27	2	36.25	56	35.93	36.00	-54	7,571	-0.71%
2020/11/26	5	35.68	11	35.77	35.70	-6	7,482	-0.08%
2020/11/25	39	35.64	36	35.75	35.40	3	7,353	0.04%
2020/11/24	3	35.52	32	35.31	35.70	-29	7,354	-0.39%
2020/11/23	35	34.95	24	34.60	34.40	11	6,980	0.16%
2020/11/20	15	34.28	12	34.35	34.00	3	6,877	0.04%
2020/11/19	41	34.97	47	35.08	34.80	-6	6,589	-0.09%
2020/11/18	39	33.42	45	33.17	33.65	-6	5,773	-0.10%
2020/11/17	102	32.97	84	33.07	33.20	18	5,525	0.33%	大買/
2020/11/16	62	31.58	151	31.63	32.70	-89	4,780	-1.86%	大賣/
2020/11/13	0	0.00	3	29.80	29.75	-3	4,051	-0.07%
2020/11/12	10	29.55	3	29.77	29.70	7	4,060	0.17%
2020/11/11	0	0.00	1	29.70	29.60	-1	4,117	-0.02%
2020/11/10	26	29.69	33	29.78	29.65	-7	4,148	-0.17%
2020/11/09	14	29.85	92	29.64	29.80	-78	4,132	-1.89%
2020/11/06	0	0.00	8	29.15	28.60	-8	4,047	-0.20%
2020/11/05	2	28.15	0	0.00	28.55	2	4,141	0.05%
2020/11/04	0	0.00	2	28.70	28.45	-2	4,280	-0.05%
2020/11/02	5	27.36	0	0.00	27.60	5	5,021	0.10%
2020/10/30	5	28.21	0	0.00	27.85	5	5,032	0.10%
2020/10/29	2	28.45	0	0.00	28.35	2	5,059	0.04%
2020/10/28	2	28.80	0	0.00	28.75	2	5,114	0.04%
2020/10/27	0	0.00	2	29.15	29.20	-2	5,133	-0.04%
2020/10/26	2	29.73	0	0.00	29.45	2	5,192	0.04%
2020/10/23	0	0.00	1	29.75	29.75	-1	5,219	-0.02%
2020/10/22	1	29.80	0	0.00	29.70	1	5,329	0.02%
2020/10/21	0	0.00	2	29.85	29.70	-2	5,507	-0.04%
2020/10/20	3	29.60	4	29.78	29.70	-1	5,563	-0.02%
2020/10/19	35	29.70	42	29.54	29.30	-7	5,838	-0.12%
2020/10/16	4	29.15	0	0.00	28.95	4	5,866	0.07%
2020/10/15	0	0.00	3	29.63	29.50	-3	5,881	-0.05%
2020/10/14	5	29.70	1	29.65	29.60	4	5,886	0.07%
2020/10/13	5	29.16	48	29.22	29.65	-43	5,900	-0.73%
2020/10/12	0	0.00	7	29.08	28.85	-7	5,895	-0.12%
2020/10/08	7	29.25	19	28.94	28.80	-12	6,056	-0.20%
2020/10/07	0	0.00	1	28.45	28.45	-1	6,395	-0.02%
2020/10/06	0	0.00	1	28.40	28.40	-1	6,436	-0.02%
2020/10/05	2	28.63	16	28.31	28.35	-14	6,483	-0.22%
2020/09/30	1	28.05	5	28.45	28.10	-4	6,567	-0.06%
2020/09/29	18	27.93	0	0.00	27.75	18	6,601	0.27%
2020/09/28	2	28.20	1	28.05	28.25	1	6,596	0.02%
2020/09/25	39	26.80	0	0.00	26.55	39	6,610	0.59%
2020/09/24	6	27.43	0	0.00	27.35	6	6,600	0.09%
2020/09/23	28	28.35	0	0.00	28.15	28	6,627	0.42%
2020/09/22	4	28.26	0	0.00	28.35	4	6,670	0.06%
2020/09/21	5	28.85	0	0.00	28.90	5	6,667	0.07%
2020/09/16	0	0.00	1	29.55	29.40	-1	6,704	-0.01%
2020/09/15	0	0.00	1	30.00	29.45	-1	6,722	-0.01%
2020/09/14	2	29.13	1	29.20	29.25	1	6,721	0.01%
2020/09/11	29	29.00	20	28.88	28.90	9	6,735	0.13%
2020/09/10	6	29.55	0	0.00	29.55	6	6,689	0.09%
2020/09/09	28	29.77	3	29.77	30.00	25	6,652	0.38%
2020/09/08	1	31.30	21	31.30	31.20	-20	6,496	-0.31%
2020/09/07	0	0.00	19	30.73	30.10	-19	6,196	-0.31%
2020/09/04	4	29.60	114	29.92	29.90	-110	6,130	-1.79%	大賣/鉅額交易
2020/09/03	20	30.40	23	30.17	30.15	-3	6,115	-0.05%
2020/09/02	35	29.86	41	29.92	30.15	-6	6,157	-0.10%
2020/09/01	12	29.53	0	0.00	29.40	12	6,155	0.19%
2020/08/31	5	30.21	10	30.53	30.10	-5	6,174	-0.08%
2020/08/28	28	30.29	80	30.33	30.45	-52	6,106	-0.85%
2020/08/27	11	29.63	20	29.81	29.45	-9	5,870	-0.15%
2020/08/26	5	28.61	21	29.48	29.20	-16	5,770	-0.28%
2020/08/25	6	27.99	0	0.00	27.70	6	5,631	0.11%
2020/08/24	1	27.60	0	0.00	27.55	1	5,646	0.02%
2020/08/21	3	27.75	0	0.00	27.60	3	5,656	0.05%
2020/08/20	29	27.26	1	27.10	27.25	28	5,662	0.49%
2020/08/19	19	29.07	10	29.33	28.80	9	5,570	0.16%
2020/08/18	31	29.64	20	30.20	29.55	11	5,518	0.20%
2020/08/17	8	29.91	33	30.38	29.85	-25	5,599	-0.45%
2020/08/14	26	29.58	11	29.60	29.60	15	5,567	0.27%
2020/08/13	11	29.19	4	29.36	29.10	7	5,586	0.13%
2020/08/12	3	29.00	1	29.50	29.25	2	5,681	0.04%
2020/08/11	56	30.42	58	30.54	29.55	-2	5,693	-0.04%
2020/08/10	26	31.74	34	31.72	31.50	-8	5,841	-0.14%
2020/08/07	69	31.07	38	31.27	31.40	31	6,055	0.51%
2020/08/06	17	30.47	48	30.60	31.40	-31	5,958	-0.52%
2020/08/05	0	0.00	17	29.01	28.95	-17	5,494	-0.31%
2020/08/04	1	29.00	2	29.15	28.75	-1	5,615	-0.02%
2020/08/03	0	0.00	15	29.36	29.15	-15	5,722	-0.26%
2020/07/31	0	0.00	2	28.95	28.85	-2	5,867	-0.03%
2020/07/30	4	28.70	2	28.93	29.00	2	5,989	0.03%
2020/07/29	1	27.70	0	0.00	28.05	1	6,105	0.02%
2020/07/28	63	28.39	24	28.80	28.15	39	6,354	0.61%
2020/07/27	29	29.58	88	29.72	29.00	-59	6,352	-0.93%
2020/07/24	48	29.06	1	29.25	28.55	47	6,337	0.74%
2020/07/23	78	29.99	69	30.02	29.80	9	6,322	0.14%
2020/07/22	23	28.27	6	28.87	29.50	17	6,146	0.28%
2020/07/21	0	0.00	53	27.89	27.90	-53	6,177	-0.86%
2020/07/20	1	27.20	0	0.00	27.20	1	6,174	0.02%
2020/07/17	1	27.45	0	0.00	27.40	1	6,180	0.02%
2020/07/16	25	28.35	18	28.35	28.10	7	6,196	0.11%
2020/07/15	23	29.40	18	29.01	28.60	5	6,194	0.08%
2020/07/14	74	30.09	45	30.30	29.70	29	6,214	0.47%
2020/07/13	1	28.50	4	27.89	28.50	-3	5,898	-0.05%
2020/07/09	40	28.46	0	0.00	28.35	40	5,919	0.68%
2020/07/08	0	0.00	3	28.58	28.90	-3	5,859	-0.05%
2020/07/07	112	28.60	0	0.00	28.25	112	5,915	1.89%	大買/鉅額交易
2020/07/06	15	28.58	2	28.53	28.70	13	5,917	0.22%
2020/07/03	0	0.00	13	28.02	28.15	-13	5,937	-0.22%
2020/07/02	1	28.45	1	28.60	28.45	0	5,993	0.00%
2020/07/01	3	27.60	7	27.94	27.75	-4	5,958	-0.07%
2020/06/30	3	27.30	0	0.00	27.40	3	5,927	0.05%
2020/06/29	0	0.00	25	27.50	27.45	-25	5,949	-0.42%
2020/06/24	1	27.25	1	27.45	27.20	0	5,964	0.00%
2020/06/23	0	0.00	2	27.00	27.05	-2	6,093	-0.03%
2020/06/22	3	27.60	7	27.74	27.30	-4	6,213	-0.06%
2020/06/19	1	27.25	4	27.29	27.20	-3	6,304	-0.05%
2020/06/18	0	0.00	2	27.00	27.10	-2	6,318	-0.03%
2020/06/17	16	26.76	5	26.90	26.60	11	6,330	0.17%
2020/06/16	5	26.80	3	26.48	26.80	2	6,410	0.03%
2020/06/15	1	25.90	0	0.00	25.90	1	6,540	0.02%
2020/06/12	4	25.56	0	0.00	26.10	4	6,632	0.06%
2020/06/11	8	26.49	0	0.00	26.20	8	6,691	0.12%
2020/06/10	7	27.29	1.3	27.37	27.10	5.7	6,761	0.08%
2020/06/09	10	27.73	5	27.55	27.55	5	6,915	0.07%
2020/06/08	9	27.38	1	27.35	27.30	8	6,978	0.11%
2020/06/05	5	27.07	3	26.98	27.15	2	7,415	0.03%
2020/06/03	5	26.50	7.3	26.49	26.60	-2.3	7,718	-0.03%
2020/06/02	1	26.30	1	26.20	26.20	0	7,718	0.00%
2020/06/01	2	26.60	7	26.40	26.45	-5	7,741	-0.06%
2020/05/28	0	0.00	2	26.40	25.80	-2	7,786	-0.03%
2020/05/27	2	26.18	0	0.00	26.10	2	7,923	0.03%
2020/05/26	2	26.50	0	0.00	26.30	2	7,954	0.03%
2020/05/25	0	0.00	2	26.30	26.25	-2	7,963	-0.03%
2020/05/22	4	26.98	0	0.00	26.55	4	7,981	0.05%
2020/05/21	4	26.65	5	26.68	26.60	-1	7,919	-0.01%
2020/05/20	1	26.30	0.6	26.50	26.50	0.4	7,919	0.01%
2020/05/19	4	25.59	0	0.00	25.60	4	7,963	0.05%
2020/05/18	2	26.85	0	0.00	26.45	2	7,852	0.03%
2020/05/15	10	27.27	9	28.17	26.90	1	7,829	0.01%
2020/05/14	30	29.21	6	29.18	28.95	24	7,662	0.31%
2020/05/13	4	32.39	7	32.15	32.15	-3	7,332	-0.04%
2020/05/12	2.3	31.71	2	31.50	31.60	0.3	7,281	0.00%
2020/05/11	8.9	31.86	2	32.05	31.80	6.9	7,263	0.09%
2020/05/08	3	32.63	17	32.80	32.60	-14	7,171	-0.20%
2020/05/07	3	31.90	10	32.43	32.40	-7	7,064	-0.10%
2020/05/06	0	0.00	9	31.88	31.50	-9	6,920	-0.13%
2020/05/05	31	31.40	9	31.27	31.25	22	6,857	0.32%
2020/05/04	15	31.18	47	30.91	31.70	-32	6,763	-0.47%
2020/04/30	1	29.55	40	29.71	29.80	-39	6,618	-0.59%
2020/04/29	102	29.62	11	29.58	29.50	91	6,643	1.37%	大買/
2020/04/28	5	29.15	4	28.61	29.00	1	6,557	0.02%
2020/04/27	1	28.70	0	0.00	28.70	1	6,572	0.02%
2020/04/24	5	28.65	2	28.65	28.70	3	6,624	0.05%
2020/04/23	2	28.30	1	28.15	27.90	1	6,657	0.02%
2020/04/21	6	27.85	7	28.41	27.40	-1	6,809	-0.01%
2020/04/20	26	28.09	5	28.18	28.50	21	6,789	0.31%
2020/04/17	16	28.56	10	28.84	27.90	6	6,803	0.09%
2020/04/16	3	27.55	3	26.90	27.50	0	6,668	0.00%
2020/04/15	1	27.10	2	27.15	27.05	-1	6,660	-0.02%
2020/04/14	0	0.00	4	26.90	26.95	-4	6,646	-0.06%
2020/04/13	0	0.00	3	26.58	26.40	-3	6,642	-0.05%
2020/04/10	39	26.84	32	26.94	26.75	7	6,658	0.11%
2020/04/09	1	26.20	0	0.00	26.55	1	6,644	0.02%
2020/04/08	0	0.00	4	26.43	26.50	-4	6,621	-0.06%
2020/04/07	1	26.25	3	25.95	25.95	-2	6,563	-0.03%
2020/04/06	1	25.20	1	25.20	25.20	0	6,507	0.00%
2020/03/31	5	24.89	0	0.00	24.80	5	6,578	0.08%
2020/03/30	1	24.90	0	0.00	24.70	1	6,570	0.02%
2020/03/27	5	24.80	4	25.45	24.20	1	6,604	0.02%
2020/03/26	0	0.00	1	24.25	24.70	-1	6,562	-0.02%
2020/03/25	0	0.00	4	23.46	24.10	-4	6,490	-0.06%
2020/03/20	2	22.10	0	0.00	22.05	2	7,160	0.03%
2020/03/19	1	20.90	15	20.63	20.45	-14	7,299	-0.19%
2020/03/18	8	23.99	0	0.00	22.70	8	7,771	0.10%
2020/03/17	1	23.60	0	0.00	23.60	1	8,393	0.01%
2020/03/16	5	25.08	2	25.35	24.15	3	8,662	0.03%
2020/03/13	14	24.28	6	24.88	25.00	8	8,620	0.09%
2020/03/12	26	27.38	21	27.19	26.90	5	8,477	0.06%
2020/03/11	11	29.37	5	30.30	28.85	6	8,351	0.07%
2020/03/10	20	29.33	24	29.98	30.35	-4	7,885	-0.05%
2020/03/09	14	28.26	1	27.80	27.60	13	7,583	0.17%
2020/03/06	12	28.97	0	0.00	28.95	12	7,574	0.16%
2020/03/05	0	0.00	4	29.59	29.55	-4	7,673	-0.05%
2020/03/04	4	29.01	12	29.12	29.05	-8	7,676	-0.10%
2020/03/03	0	0.00	1	28.90	28.75	-1	7,675	-0.01%
2020/03/02	5	27.66	0	0.00	27.70	5	7,659	0.07%
2020/02/27	10	29.41	2	28.80	28.80	8	7,517	0.11%
2020/02/26	5	29.93	0	0.00	29.95	5	7,476	0.07%
2020/02/25	4	30.04	2	30.10	30.50	2	7,444	0.03%
2020/02/24	9	30.58	1	30.50	30.60	8	7,402	0.11%
2020/02/21	2	31.33	5	31.25	31.25	-3	7,391	-0.04%
2020/02/20	16	31.93	10	31.93	31.70	6	7,391	0.08%
2020/02/18	8	31.18	15	30.85	30.90	-7	7,333	-0.10%
2020/02/17	25	31.60	4	31.46	31.30	21	7,303	0.29%
2020/02/14	0	0.00	9	31.30	31.20	-9	7,204	-0.12%
2020/02/13	10	30.65	3	31.30	30.70	7	7,170	0.10%
2020/02/12	2	31.35	1	31.00	31.25	1	7,151	0.01%
2020/02/11	10	30.20	11	30.79	30.55	-1	7,125	-0.01%
2020/02/10	8	29.62	2	29.70	29.85	6	7,162	0.08%
2020/02/07	7	30.17	0	0.00	30.10	7	7,179	0.10%
2020/02/06	1	30.55	3	30.93	31.05	-2	7,142	-0.03%
2020/02/05	18	29.85	0	0.00	29.55	18	7,079	0.25%
2020/02/04	0	0.00	11	28.98	29.95	-11	7,032	-0.16%
2020/02/03	18	28.02	0	0.00	28.20	18	7,013	0.26%
2020/01/31	23	31.58	0	0.00	30.90	23	6,876	0.33%
2020/01/30	12	31.59	0	0.00	31.50	12	6,837	0.18%
2020/01/20	1	34.85	11	34.95	35.00	-10	6,771	-0.15%
2020/01/17	0	0.00	2	34.43	34.45	-2	6,623	-0.03%
2020/01/16	19	34.28	52	33.93	34.05	-33	6,530	-0.51%
2020/01/14	1	32.90	0	0.00	33.40	1	6,605	0.02%
2020/01/13	0	0.00	2	32.68	33.05	-2	6,571	-0.03%
2020/01/10	7	31.39	6	31.75	32.00	1	6,531	0.02%
2020/01/09	1	31.55	0	0.00	32.25	1	6,546	0.02%
2020/01/08	1	31.00	0	0.00	31.00	1	6,539	0.02%
2020/01/07	6	32.33	0	0.00	31.75	6	6,547	0.09%
2020/01/06	1	32.80	0	0.00	32.90	1	6,549	0.02%
2020/01/03	31	33.48	0	0.00	33.50	31	6,552	0.47%
2019/12/30	8	34.58	0	0.00	34.70	8	7,264	0.11%
2019/12/27	8	34.86	4	34.85	34.90	4	7,435	0.05%
2019/12/26	3	34.55	0	0.00	34.35	3	7,412	0.04%
2019/12/24	2	34.93	2	35.00	34.60	0	7,637	0.00%
2019/12/23	10	34.62	0	0.00	34.60	10	7,641	0.13%
2019/12/20	24	35.45	4	35.44	35.40	20	7,599	0.26%
2019/12/19	11	35.48	14	35.67	35.85	-3	7,582	-0.04%
2019/12/18	83	37.48	84	37.76	36.50	-1	7,469	-0.01%
2019/12/17	8	36.06	3	36.55	36.55	5	6,928	0.07%
2019/12/16	14	35.86	5	36.17	36.55	9	6,979	0.13%
2019/12/13	50	35.96	23	36.13	35.45	27	6,843	0.39%
2019/12/12	40	35.24	69	35.77	36.55	-29	6,356	-0.46%
2019/12/11	14	33.55	53	32.81	33.25	-39	5,865	-0.66%
2019/12/10	31	32.11	44	32.44	31.85	-13	6,126	-0.21%
2019/12/09	30	31.93	4	32.50	31.95	26	6,107	0.43%
2019/12/05	1	31.40	13	31.52	31.30	-12	6,179	-0.19%
2019/12/04	10	30.95	2	31.23	31.00	8	6,258	0.13%
2019/12/03	1	31.90	0	0.00	31.95	1	6,360	0.02%
2019/12/02	4	32.39	9	31.58	32.40	-5	6,477	-0.08%
2019/11/29	0	0.00	20	32.25	31.25	-20	6,492	-0.31%
2019/11/28	21	31.47	5	32.00	31.95	16	6,707	0.24%
2019/11/27	0	0.00	20	31.65	31.50	-20	6,959	-0.29%
2019/11/26	0	0.00	40	31.65	31.35	-40	7,101	-0.56%
2019/11/25	0	0.00	13	31.24	31.35	-13	7,490	-0.17%
2019/11/22	63	30.82	13	30.80	30.70	50	7,709	0.65%
2019/11/21	20	30.50	0	0.00	31.05	20	7,757	0.26%
2019/11/18	5	31.30	80	30.97	31.40	-75	7,908	-0.95%
2019/11/15	0	0.00	44	30.27	30.30	-44	7,937	-0.55%
2019/11/14	21	30.28	0	0.00	29.85	21	7,988	0.26%
2019/11/13	0	0.00	2	30.25	30.10	-2	8,043	-0.02%
2019/11/12	0	0.00	1	30.95	30.95	-1	8,056	-0.01%
2019/11/11	3	30.30	18	30.26	30.05	-15	8,124	-0.18%
2019/11/08	26	29.78	8	29.66	29.75	18	8,166	0.22%
2019/11/07	62	30.88	56	30.83	30.40	6	8,300	0.07%
2019/11/06	72	31.50	105	31.77	31.50	-33	8,210	-0.40%	大賣/
2019/11/05	37	31.01	18	30.93	31.00	19	8,154	0.23%
2019/11/04	36	31.25	15	31.55	31.25	21	8,133	0.26%
2019/11/01	20	31.38	0	0.00	31.35	20	8,112	0.25%
2019/10/31	40	31.57	29	32.05	31.90	11	8,095	0.14%
2019/10/30	25	31.30	0	0.00	31.70	25	8,007	0.31%
2019/10/29	6	31.38	46	31.65	31.45	-40	8,093	-0.49%
2019/10/28	10	31.45	27	31.32	31.30	-17	8,060	-0.21%
2019/10/25	60	31.87	12	31.75	31.75	48	8,026	0.60%
2019/10/24	1	32.15	2	32.15	32.05	-1	8,025	-0.01%
2019/10/23	26	33.52	2	33.55	32.90	24	8,006	0.30%
2019/10/22	1	32.45	0	0.00	32.70	1	7,784	0.01%
2019/10/17	1	31.95	0	0.00	31.95	1	7,712	0.01%
2019/10/09	1	32.25	4	32.51	32.55	-3	7,503	-0.04%
2019/10/08	2	33.10	0	0.00	32.95	2	7,442	0.03%
2019/10/07	12	33.75	14	33.60	33.70	-2	7,316	-0.03%
2019/10/04	50	33.39	54	33.51	32.60	-4	7,042	-0.06%
2019/10/03	3	31.92	86	31.26	32.20	-83	6,547	-1.27%
2019/10/02	0	0.00	5	31.10	31.20	-5	6,358	-0.08%
2019/10/01	0	0.00	115	30.22	30.75	-115	6,298	-1.83%	大賣/鉅額交易
2019/09/27	48	30.36	1	30.25	29.25	47	6,219	0.76%
2019/09/26	86	31.80	3	31.93	31.15	83	5,974	1.39%
2019/09/25	2	31.58	1	31.80	31.55	1	5,874	0.02%
2019/09/24	7	31.47	8	31.37	31.35	-1	5,819	-0.02%
2019/09/23	4	31.38	10	31.40	31.45	-6	5,755	-0.10%
2019/09/20	11	31.07	10	30.90	31.00	1	5,699	0.02%
2019/09/19	39	30.77	28	30.71	30.80	11	5,637	0.20%
2019/09/18	9	32.07	11	31.91	31.80	-2	5,465	-0.04%
2019/09/17	10	32.50	12	32.10	32.20	-2	5,354	-0.04%
2019/09/16	3	31.32	2	31.13	31.50	1	5,215	0.02%
2019/09/12	28	32.63	100	32.37	31.90	-72	4,978	-1.45%
2019/09/11	14	30.91	0	0.00	31.35	14	4,353	0.32%
2019/09/10	1	30.45	4	30.66	30.95	-3	4,312	-0.07%
2019/09/09	40	31.00	1	31.25	30.80	39	4,222	0.92%
2019/09/06	2	31.55	3	31.90	31.25	-1	4,134	-0.02%
2019/09/05	3	31.23	0	0.00	31.50	3	4,030	0.07%
2019/09/04	7	31.37	2	31.25	31.00	5	3,879	0.13%
2019/09/03	11	30.59	9	30.78	30.50	2	3,727	0.05%
2019/09/02	14	30.70	13	30.93	31.00	1	3,588	0.03%
2019/08/30	11	30.44	62	29.69	29.55	-51	3,321	-1.54%
2019/08/29	2	29.40	2	30.13	29.80	0	3,012	0.00%
2019/08/28	66	30.05	139	29.82	29.50	-73	2,818	-2.59%	大賣/
2019/08/27	2	28.40	4	27.91	28.50	-2	2,398	-0.08%
2019/08/26	28	25.89	60	25.50	26.20	-32	2,153	-1.49%
2019/08/23	63	26.95	17	26.72	26.60	46	2,095	2.19%
2019/08/22	5	27.02	7	27.06	27.20	-2	1,993	-0.10%
2019/08/21	9	27.14	0	0.00	27.10	9	1,934	0.47%
2019/08/20	12	27.16	12	26.89	26.85	0	1,867	0.00%
2019/08/19	7	26.52	0	0.00	26.50	7	1,780	0.39%
2019/08/16	24	26.26	1	26.35	26.70	23	1,715	1.34%
2019/08/15	10	25.65	0	0.00	25.65	10	1,647	0.61%
2019/08/14	7	26.97	0	0.00	26.15	7	1,629	0.43%
2019/08/13	6	25.95	23	25.89	25.85	-17	1,547	-1.10%
2019/08/12	10	25.48	4	26.05	26.05	6	1,474	0.41%
2019/08/08	0	0.00	2	23.35	23.70	-2	1,301	-0.15%
2019/08/06	4	22.10	13	22.23	22.65	-9	1,338	-0.67%
2019/08/05	0	0.00	2	22.80	22.65	-2	1,377	-0.15%
2019/08/02	0	0.00	6	23.45	23.35	-6	1,388	-0.43%
2019/08/01	1	24.05	0	0.00	24.00	1	1,399	0.07%
2019/07/31	6	24.35	5	25.10	24.35	1	1,382	0.07%
2019/07/30	1	26.15	0	0.00	25.30	1	1,276	0.08%
2019/07/26	2	25.65	0	0.00	25.50	2	1,267	0.16%
2019/07/25	17	26.04	12	26.08	26.20	5	1,249	0.40%
2019/07/24	0	0.00	5	25.15	25.45	-5	1,259	-0.40%
2019/07/23	0	0.00	3	25.32	24.75	-3	1,321	-0.23%
2019/07/22	0	0.00	2	24.95	24.85	-2	1,494	-0.13%
2019/07/16	2	25.35	8	25.13	25.20	-6	1,853	-0.32%
2019/07/15	5	24.55	0	0.00	24.80	5	1,896	0.26%
2019/07/12	0	0.00	36	24.04	24.10	-36	1,970	-1.83%
2019/07/09	0	0.00	2	23.60	23.65	-2	2,143	-0.09%
2019/07/08	2	24.90	0	0.00	24.40	2	2,152	0.09%
2019/07/01	6	24.02	5	23.99	24.00	1	2,433	0.04%
2019/06/27	1	23.50	0	0.00	23.45	1	2,608	0.04%
2019/06/21	0	0.00	2	23.60	23.20	-2	3,481	-0.06%
2019/06/20	0	0.00	1	23.55	23.50	-1	3,559	-0.03%
2019/06/19	0	0.00	1	23.25	23.20	-1	3,632	-0.03%
2019/06/18	1	22.85	1	23.45	22.55	0	3,690	0.00%
2019/06/17	1	22.90	0	0.00	23.00	1	3,728	0.03%
2019/06/14	1	22.65	0	0.00	22.60	1	3,890	0.03%
2019/06/11	1	22.35	9	22.66	22.55	-8	4,030	-0.20%
2019/06/06	2	22.35	0	0.00	22.10	2	4,275	0.05%
2019/06/05	1	22.50	1	22.50	22.50	0	4,443	0.00%
2019/05/31	4	22.64	0	0.00	22.70	4	5,425	0.07%
2019/05/29	2	21.85	0	0.00	21.90	2	5,560	0.04%
2019/05/28	3	21.92	0	0.00	22.20	3	5,690	0.05%
2019/05/27	1	22.05	0	0.00	22.00	1	5,804	0.02%
2019/05/24	1	22.55	0	0.00	22.50	1	6,110	0.02%
2019/05/22	1	23.50	0	0.00	23.15	1	6,197	0.02%
2019/05/17	0	0.00	1	23.10	23.10	-1	6,548	-0.02%
2019/05/14	1	23.55	0	0.00	23.50	1	7,342	0.01%
2019/05/13	2	23.93	0	0.00	23.10	2	7,348	0.03%
2019/05/10	8	24.94	1	25.00	25.00	7	7,305	0.10%
2019/05/09	5	25.67	3	25.67	24.85	2	7,338	0.03%
2019/05/08	3	25.82	30	26.00	25.90	-27	7,342	-0.37%
2019/05/07	3	26.57	0	0.00	26.45	3	7,346	0.04%
2019/05/06	5	26.33	0	0.00	26.30	5	7,357	0.07%
2019/04/30	2	26.70	2	27.10	27.50	0	7,447	0.00%
2019/04/29	5	26.53	1	26.55	26.35	4	7,620	0.05%
2019/04/26	14	27.80	17	28.25	27.40	-3	7,715	-0.04%
2019/04/25	11	27.88	7	28.04	28.80	4	7,619	0.05%
2019/04/24	1	27.35	1	27.50	27.05	0	7,383	0.00%
2019/04/23	0	0.00	1	26.90	26.70	-1	7,329	-0.01%
2019/04/22	2	27.43	0	0.00	27.25	2	7,297	0.03%
2019/04/19	0	0.00	7	27.49	27.35	-7	7,218	-0.10%
2019/04/18	1	26.85	5	27.28	27.65	-4	7,135	-0.06%
2019/04/17	17	27.47	3	27.40	27.25	14	7,069	0.20%
2019/04/16	2	26.25	1	26.75	26.75	1	6,965	0.01%
2019/04/15	4	26.19	2	25.80	26.20	2	6,944	0.03%
2019/04/12	1	26.05	11	26.18	25.85	-10	6,953	-0.14%
2019/04/11	16	26.23	0	0.00	26.25	16	6,939	0.23%
2019/04/10	4	25.91	1	26.00	26.10	3	6,910	0.04%
2019/04/09	2	26.60	0	0.00	26.35	2	6,855	0.03%
2019/04/08	2	27.60	3	27.57	27.50	-1	6,773	-0.01%
2019/04/03	4	28.04	1	28.00	27.65	3	6,746	0.04%
2019/04/02	1	27.55	3	27.03	27.60	-2	6,640	-0.03%
2019/04/01	1	27.25	31	27.55	27.10	-30	6,574	-0.46%
2019/03/29	57	27.02	275	27.06	27.00	-218	6,462	-3.37%	大賣/鉅額交易
2019/03/28	61	26.89	81	27.04	26.65	-20	6,386	-0.31%
2019/03/27	203	26.17	11	26.37	26.65	192	5,921	3.24%	大買/鉅額交易
2019/03/26	53	25.63	51	25.36	25.70	2	5,734	0.03%
2019/03/25	62	24.95	50	24.77	24.90	12	5,699	0.21%
2019/03/22	8	26.07	1	25.95	25.95	7	5,631	0.12%
2019/03/21	59	25.63	0	0.00	25.75	59	5,560	1.06%
2019/03/20	14	26.20	13	26.13	26.15	1	5,503	0.02%
2019/03/19	5	26.83	2	26.98	25.85	3	5,469	0.05%
2019/03/18	1	26.20	0	0.00	25.85	1	5,318	0.02%
2019/03/13	6	26.68	7	27.16	26.20	-1	5,226	-0.02%
2019/03/11	12	26.41	11	26.44	26.35	1	5,027	0.02%
2019/03/08	9	25.97	12	25.99	25.70	-3	4,928	-0.06%
2019/03/07	11	26.65	14	26.48	25.70	-3	4,738	-0.06%
2019/03/06	16	26.24	14	26.13	27.05	2	4,473	0.04%
2019/03/05	1	25.20	3	24.90	24.60	-2	4,115	-0.05%
2019/03/04	5	24.77	3	24.87	24.90	2	4,070	0.05%
2019/02/27	22	24.78	0	0.00	24.60	22	4,011	0.55%
2019/02/26	1	25.05	1	24.70	24.40	0	3,944	0.00%
2019/02/25	11	24.62	28	25.20	25.50	-17	3,855	-0.44%
2019/02/20	5	23.39	0	0.00	23.35	5	3,482	0.14%
2019/02/19	1	24.50	4	24.25	24.05	-3	3,396	-0.09%
2019/02/18	16	24.45	10	24.00	24.30	6	3,478	0.17%
2019/02/15	0	0.00	2	23.90	24.35	-2	3,345	-0.06%
2019/02/13	0	0.00	8	21.86	21.90	-8	2,833	-0.28%
2019/02/12	0	0.00	1	19.75	19.95	-1	2,549	-0.04%
2019/02/11	1	19.15	0	0.00	19.00	1	2,530	0.04%
2019/01/25	0	0.00	1	20.35	20.10	-1	2,521	-0.04%
2019/01/24	1	20.15	0	0.00	20.00	1	2,539	0.04%
2019/01/23	0	0.00	1	20.65	20.40	-1	2,562	-0.04%
2019/01/22	7	20.50	1	20.65	20.50	6	2,535	0.24%
2019/01/21	22	21.17	3	21.25	21.10	19	2,467	0.77%
2019/01/18	2	20.25	1	20.45	20.40	1	2,274	0.04%
2019/01/17	0	0.00	11	20.32	20.75	-11	2,154	-0.51%
2019/01/11	5	18.65	0	0.00	18.35	5	2,142	0.23%
2019/01/08	0	0.00	5	18.65	18.60	-5	2,216	-0.23%
2019/01/07	0	0.00	5	18.50	18.40	-5	2,266	-0.22%
2019/01/04	5	17.00	0	0.00	18.15	5	2,328	0.21%
2019/01/02	0	0.00	2	18.50	18.00	-2	2,392	-0.08%
2018/12/26	3	18.50	1	18.80	17.95	2	2,597	0.08%
2018/12/21	0	0.00	5	18.71	18.80	-5	2,721	-0.18%
2018/12/20	10	18.25	0	0.00	18.35	10	2,719	0.37%
2018/12/10	5	19.50	0	0.00	19.40	5	3,050	0.16%
2018/11/22	0	0.00	20	19.65	19.35	-20	3,399	-0.59%
2018/11/16	0	0.00	3	20.18	19.80	-3	3,801	-0.08%
2018/11/15	11	19.76	5	20.15	19.75	6	3,829	0.16%
2018/11/09	5	22.05	5	21.75	21.85	0	4,104	0.00%
2018/11/07	0	0.00	2	21.40	22.15	-2	4,243	-0.05%
2018/11/06	2	21.25	0	0.00	20.95	2	4,378	0.05%
2018/10/31	0	0.00	2	20.80	21.15	-2	4,999	-0.04%
2018/10/26	0	0.00	2	19.95	19.70	-2	5,518	-0.04%
2018/10/25	4	20.14	14	20.42	19.45	-10	5,851	-0.17%
2018/10/22	0	0.00	1	22.25	22.30	-1	6,781	-0.01%
2018/10/19	5	21.95	0	0.00	22.10	5	6,846	0.07%
2018/10/18	0	0.00	30	22.30	22.50	-30	6,943	-0.43%
2018/10/17	38	22.57	36	22.69	22.00	2	7,000	0.03%
2018/10/16	38	22.52	8	22.49	22.50	30	7,053	0.43%
2018/10/15	4	21.68	6	21.75	22.45	-2	7,126	-0.03%
2018/10/12	12	21.08	222	21.14	21.15	-210	7,200	-2.92%	大賣/鉅額交易
2018/10/11	100	20.93	172	20.95	20.90	-72	7,296	-0.99%	大賣/
2018/10/09	29	23.73	21	23.83	23.20	8	7,332	0.11%
2018/10/08	2	25.20	10	24.52	24.35	-8	7,428	-0.11%
2018/10/05	38	22.91	41	23.73	23.95	-3	7,481	-0.04%
2018/10/04	5	25.25	0	0.00	25.10	5	7,493	0.07%
2018/10/03	101	26.25	0	0.00	26.05	101	7,640	1.32%	大買/鉅額交易
2018/10/02	20	27.34	12	27.00	26.85	8	8,058	0.10%
2018/10/01	16	26.80	32	27.42	27.55	-16	8,364	-0.19%
2018/09/28	21	26.54	1	26.55	26.25	20	8,876	0.23%
2018/09/27	2	27.25	2	26.75	26.55	0	9,366	0.00%
2018/09/26	3	27.33	2	27.60	27.25	1	9,472	0.01%
2018/09/25	4	26.80	5	27.30	27.05	-1	9,574	-0.01%
2018/09/21	9	26.43	15	26.60	27.40	-6	9,650	-0.06%
2018/09/20	8	26.14	14	26.52	25.85	-6	9,843	-0.06%
2018/09/19	11	26.70	21	27.48	26.10	-10	9,896	-0.10%
2018/09/18	27	27.27	6	27.40	27.05	21	10,056	0.21%
2018/09/17	31	28.26	0	0.00	28.30	31	10,357	0.30%
2018/09/14	9	29.02	20	28.95	29.15	-11	10,728	-0.10%
2018/09/13	0	0.00	2	28.20	28.05	-2	11,463	-0.02%
2018/09/12	20	27.86	2	28.08	28.00	18	12,389	0.15%
2018/09/11	5	28.39	60	28.64	28.30	-55	12,675	-0.43%
2018/09/10	0	0.00	13	28.23	27.60	-13	13,046	-0.10%
2018/09/07	27	29.49	6	29.29	29.20	21	13,757	0.15%
2018/09/06	15	29.27	50	29.33	30.75	-35	13,752	-0.25%
2018/09/05	11	30.10	12	30.21	30.10	-1	13,973	-0.01%
2018/09/04	16	30.63	4	30.70	30.70	12	14,600	0.08%
2018/09/03	41	31.40	6	31.42	30.65	35	15,273	0.23%
2018/08/31	0	0.00	20	32.20	31.95	-20	16,229	-0.12%
2018/08/30	70	32.06	7	32.21	31.60	63	16,714	0.38%
2018/08/29	57	31.91	5	31.80	32.00	52	16,823	0.31%
2018/08/28	22	31.49	0	0.00	31.50	22	17,053	0.13%
2018/08/27	38	30.76	10	30.83	31.75	28	17,207	0.16%
2018/08/24	0	0.00	5	30.15	30.25	-5	17,313	-0.03%
2018/08/23	3	29.93	199	30.00	30.10	-196	17,569	-1.12%	大賣/鉅額交易
2018/08/22	41	31.01	68	30.98	31.00	-27	17,961	-0.15%
2018/08/21	17	31.21	18	31.57	31.80	-1	18,308	-0.01%
2018/08/20	11	31.18	5	31.10	30.65	6	18,516	0.03%
2018/08/17	49	32.83	26	33.40	32.00	23	18,555	0.12%
2018/08/16	36	32.37	36	32.91	33.85	0	18,607	0.00%
2018/08/15	21	32.85	37	33.10	33.00	-16	18,929	-0.08%
2018/08/14	4	33.00	4	33.06	33.45	0	19,038	0.00%
2018/08/13	3	32.38	5	32.65	32.75	-2	19,633	-0.01%
2018/08/10	6	34.62	32	34.97	34.20	-26	19,823	-0.13%
2018/08/09	38	35.54	25	35.68	34.75	13	19,800	0.07%
2018/08/08	1	35.00	5	34.97	34.65	-4	19,775	-0.02%
2018/08/07	68	35.11	9	34.94	34.60	59	19,894	0.30%
2018/08/06	6	35.09	9	34.96	35.80	-3	20,165	-0.01%
2018/08/03	25	34.83	2	34.53	33.90	23	20,322	0.11%
2018/08/02	9	33.43	3	33.68	33.85	6	20,373	0.03%
2018/08/01	50	35.39	22	34.86	33.80	28	20,219	0.14%
2018/07/31	3	33.92	36	34.12	34.40	-33	19,846	-0.17%
2018/07/30	46	33.03	50	33.26	33.40	-4	19,562	-0.02%
2018/07/27	26	32.31	83	32.64	32.65	-57	19,234	-0.30%
2018/07/26	100	30.19	5	30.40	30.30	95	18,826	0.50%
2018/07/25	17	29.99	2	30.15	29.80	15	18,738	0.08%
2018/07/24	15	29.11	2	29.00	30.00	13	18,598	0.07%
2018/07/23	0	0.00	5	28.55	28.80	-5	18,515	-0.03%
2018/07/20	8	28.79	0	0.00	28.35	8	18,440	0.04%
2018/07/19	11	29.15	23	29.08	29.50	-12	18,334	-0.07%
2018/07/18	52	29.78	22	29.15	28.90	30	18,219	0.16%
2018/07/17	17	30.68	145	30.63	30.45	-128	18,065	-0.71%	大賣/鉅額交易
2018/07/16	90	31.34	14	31.43	31.45	76	17,978	0.42%
2018/07/13	14	30.60	11	30.57	30.40	3	17,879	0.02%
2018/07/12	8	29.95	7	29.97	30.10	1	17,783	0.01%
2018/07/11	0	0.00	21	30.78	30.00	-21	17,682	-0.12%
2018/07/10	99	30.24	42	30.20	30.25	57	17,478	0.33%
2018/07/09	41	33.04	45	33.11	31.40	-4	17,027	-0.02%
2018/07/06	88	33.87	53	34.22	33.60	35	16,681	0.21%
2018/07/05	87	34.37	65	34.33	33.40	22	16,143	0.14%
2018/07/04	5	32.53	12	32.10	33.10	-7	15,637	-0.04%
2018/07/03	6	32.58	2	33.15	32.00	4	15,509	0.03%
2018/07/02	7	32.65	0	0.00	32.50	7	15,395	0.05%
2018/06/29	9	33.70	44	33.43	33.05	-35	15,283	-0.23%
2018/06/28	4	32.50	4	32.45	32.60	0	15,037	0.00%
2018/06/27	36.6	33.33	20	32.83	32.60	16.6	14,940	0.11%
2018/06/26	11	32.49	28	32.11	32.65	-17	14,724	-0.12%
2018/06/25	55	33.53	38	33.78	31.80	17	14,349	0.12%
2018/06/22	94	36.00	56	36.31	35.10	38	13,970	0.27%
2018/06/21	148	35.93	121.1	36.17	36.65	26.9	13,198	0.20%	大買/大賣/
2018/06/20	21	33.61	12	33.53	33.35	9	12,257	0.07%
2018/06/19	29	33.46	40	34.41	34.45	-11	11,924	-0.09%
2018/06/15	75	33.94	66	34.36	33.80	9	11,479	0.08%
2018/06/14	0	0.00	8	31.95	31.95	-8	10,659	-0.08%
2018/06/13	29	29.66	5	30.80	29.05	24	10,553	0.23%
2018/06/12	91	31.05	45	31.61	29.80	46	10,228	0.45%
2018/06/11	56	30.26	57	30.61	31.35	-1	9,569	-0.01%
2018/06/08	74	29.07	52	29.39	28.50	22	8,927	0.25%
2018/06/07	55.4	27.08	62	26.84	28.05	-6.6	7,940	-0.08%
2018/06/06	8	25.29	24	25.45	25.50	-16	7,438	-0.22%
2018/06/05	27	25.79	27	25.97	25.55	0	7,312	0.00%
2018/06/04	48	25.22	44	25.53	25.20	4	7,085	0.06%
2018/06/01	15	25.60	13	25.81	25.75	2	6,899	0.03%
2018/05/31	49	27.66	14	27.72	26.60	35	6,816	0.51%
2018/05/30	65	28.26	56	28.43	28.00	9	6,585	0.14%
2018/05/29	133	27.83	125	27.92	28.25	8	5,976	0.13%	大買/大賣/
2018/05/28	25	25.85	11	26.24	25.70	14	5,541	0.25%
2018/05/25	26	25.54	10	25.15	25.25	16	5,260	0.30%
2018/05/24	7	25.19	11	25.60	25.35	-4	5,062	-0.08%
2018/05/23	13	25.63	48	26.23	25.15	-35	4,873	-0.72%
2018/05/22	37	24.63	37	24.72	24.50	0	4,464	0.00%
2018/05/21	62	25.20	57	25.29	25.30	5	4,290	0.12%
2018/05/18	0	0.00	27	23.33	24.05	-27	3,638	-0.74%
2018/05/17	15	22.05	1	22.20	21.90	14	3,352	0.42%
2018/05/16	12	23.24	33	23.59	23.10	-21	3,219	-0.65%
2018/05/15	6	22.75	3	22.97	22.80	3	2,984	0.10%
2018/05/14	62	23.03	77	23.31	23.50	-15	2,850	-0.53%
2018/05/11	30	21.01	41	21.44	21.75	-11	2,402	-0.46%
2018/05/10	0	0.00	9	19.63	19.80	-9	1,999	-0.45%
2018/05/09	4	17.90	1	17.95	18.00	3	1,790	0.17%
2018/05/08	5	17.85	0	0.00	17.90	5	1,782	0.28%
2018/05/03	1	17.10	1	17.20	17.40	0	1,821	0.00%
2018/04/20	10	17.50	0	0.00	17.70	10	2,530	0.40%
2018/04/19	5	17.35	15	17.93	17.90	-10	2,824	-0.35%
2018/04/17	10	17.65	0	0.00	17.05	10	2,858	0.35%
2018/04/16	6	17.51	1	17.50	17.50	5	3,063	0.16%
2018/04/11	0	0.00	16	17.91	17.80	-16	3,481	-0.46%
2018/04/09	16	17.48	19	17.57	17.60	-3	3,472	-0.09%
2018/04/03	0	0.00	1	17.15	17.30	-1	3,476	-0.03%
2018/04/02	10	17.60	1	17.65	17.65	9	3,469	0.26%
2018/03/31	10	17.55	0	0.00	17.60	10	3,472	0.29%
2018/03/30	10	17.80	0	0.00	17.70	10	3,542	0.28%
2018/03/22	20	18.80	2	18.80	18.80	18	3,581	0.50%
2018/03/16	20	19.20	2	19.20	19.20	18	3,599	0.50%
2018/03/15	6	19.72	7	19.49	19.40	-1	3,589	-0.03%
2018/03/14	21	19.87	21	19.76	19.60	0	3,582	0.00%
2018/03/13	5	19.50	0	0.00	19.30	5	3,572	0.14%
2018/03/12	0	0.00	1	19.00	19.00	-1	3,549	-0.03%
2018/03/08	0	0.00	5	19.58	19.30	-5	3,549	-0.14%
2018/03/07	2	18.75	0	0.00	18.65	2	3,520	0.06%
2018/03/06	30	19.64	15	19.94	19.60	15	3,511	0.43%
2018/03/05	2	19.00	4	19.05	19.60	-2	3,454	-0.06%
2018/03/01	6	17.83	0	0.00	17.95	6	3,374	0.18%
2018/02/27	2	17.90	0	0.00	17.85	2	3,378	0.06%
2018/02/26	10	17.99	0	0.00	17.85	10	3,373	0.30%
2018/02/23	31	18.13	0	0.00	18.15	31	3,380	0.92%
2018/02/21	5	17.80	0	0.00	17.85	5	3,357	0.15%
2018/02/12	2	17.05	0	0.00	17.10	2	3,345	0.06%
2018/02/09	2	17.10	26	17.50	17.20	-24	3,323	-0.72%
2018/02/08	1	16.55	0	0.00	16.50	1	3,265	0.03%
2018/02/06	26	16.60	0	0.00	16.80	26	3,261	0.80%
2018/01/31	5	18.85	0	0.00	19.15	5	3,286	0.15%
2018/01/30	7	19.05	0	0.00	19.30	7	3,279	0.21%
2018/01/26	0	0.00	2	19.55	19.70	-2	3,279	-0.06%
2018/01/25	2	19.75	11	19.75	19.65	-9	3,269	-0.28%
2018/01/23	1	21.15	3	20.95	20.50	-2	3,194	-0.06%
2018/01/22	6	20.98	3	21.25	21.10	3	3,165	0.09%
2018/01/19	8	20.88	6	21.18	20.85	2	3,165	0.06%
2018/01/18	0	0.00	6	22.98	21.30	-6	3,074	-0.20%
2018/01/16	12	22.00	23	22.03	22.10	-11	2,876	-0.38%
2018/01/15	22	21.21	23.9	21.64	22.20	-1.9	2,692	-0.07%
2018/01/12	2	20.33	4	20.53	20.20	-2	2,478	-0.08%
2018/01/11	1	19.85	2	20.00	19.95	-1	2,452	-0.04%
2018/01/10	8	20.66	10	20.54	19.90	-2	2,405	-0.08%
2018/01/09	10	20.05	19	20.04	20.85	-9	2,221	-0.41%
2018/01/08	20	19.15	6	19.05	19.15	14	1,980	0.71%
2018/01/05	4	18.70	4	18.79	18.95	0	1,943	0.00%
2018/01/04	6	18.08	0	0.00	18.15	6	1,896	0.32%
2018/01/03	10	18.05	0	0.00	18.00	10	1,910	0.52%
2018/01/02	10	18.00	0	0.00	17.90	10	1,954	0.51%