光罩 (2338)-第一金-忠孝券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910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－第一金-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

第一金-忠孝券商分點個股進出
第一金-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
2024/04/24	0.2	66.30	0	0.00	66.90	0.2	1,237	0.02%
2024/04/22	1.1	63.87	0.2	63.90	63.60	0.9	1,252	0.07%
2024/04/18	14	68.31	0	0.00	68.10	14	1,192	1.17%
2024/04/17	39	68.53	0	0.00	68.40	39	1,193	3.27%
2024/04/16	0	0.00	1	67.60	67.60	-1	1,195	-0.08%
2024/04/15	10	69.32	1	69.70	69.30	9	1,193	0.75%
2024/04/12	2.2	72.34	1	71.20	70.80	1.2	1,211	0.10%
2024/04/11	1	71.00	0	0.00	71.50	1	1,194	0.08%
2024/04/10	11	71.62	1	72.70	71.60	10	1,184	0.84%
2024/04/09	3	70.57	3	70.83	71.20	0	1,144	0.00%
2024/04/03	64	69.02	0	0.00	69.30	64	1,074	5.96%
2024/04/02	0	0.00	1	68.90	69.00	-1	1,080	-0.09%
2024/04/01	0	0.00	1	68.80	68.80	-1	1,093	-0.09%
2024/03/29	66	68.00	0	0.00	68.00	66	1,087	6.07%
2024/03/28	139	67.91	0	0.00	68.00	139	1,091	12.74%	大買/鉅額交易
2024/03/25	1	68.20	0	0.00	68.00	1	1,107	0.09%
2024/03/22	1	68.20	0	0.00	68.40	1	1,121	0.09%
2024/03/19	25	68.02	0	0.00	67.90	25	1,158	2.16%
2024/03/18	16	67.80	0	0.00	67.80	16	1,157	1.38%
2024/03/15	16	67.55	0	0.00	67.40	16	1,167	1.37%
2024/03/12	0	0.00	1	70.80	70.00	-1	1,165	-0.09%
2024/03/11	4	67.55	0	0.00	67.50	4	1,140	0.35%
2024/03/07	1	69.30	6	71.52	68.80	-5	1,235	-0.40%
2024/03/06	16	69.87	1	70.70	70.30	15	1,337	1.12%
2024/03/05	22	69.18	0	0.00	69.10	22	1,615	1.36%
2024/03/04	19	69.92	0	0.00	69.90	19	1,656	1.15%
2024/02/27	1	69.70	1	70.60	69.80	0	1,652	0.00%
2024/02/26	2	72.90	18	72.48	72.10	-16	1,654	-0.97%
2024/02/23	0	0.00	24	72.19	70.90	-24	1,598	-1.50%
2024/02/21	0	0.00	5	71.20	71.00	-5	1,592	-0.31%
2024/02/20	0	0.00	16	71.11	70.40	-16	1,581	-1.01%
2024/02/19	0	0.00	18	71.10	70.90	-18	1,585	-1.14%
2024/02/16	0	0.00	0.2	70.70	70.70	-0.2	1,584	-0.01%
2024/02/15	0	0.00	1	68.30	69.70	-1	1,579	-0.06%
2024/02/05	1	66.60	0	0.00	67.30	1	1,570	0.06%
2024/01/30	0.4	68.00	0	0.00	67.60	0.4	1,709	0.02%
2024/01/24	0	0.00	1	68.90	68.80	-1	1,787	-0.06%
2024/01/15	0	0.00	36	70.26	70.30	-36	1,859	-1.94%
2024/01/12	1	69.80	0	0.00	69.50	1	1,892	0.05%
2024/01/11	0	0.00	1	69.00	69.60	-1	1,907	-0.05%
2024/01/10	35	69.41	0	0.00	69.30	35	1,927	1.82%
2024/01/09	0	0.00	9	72.34	70.10	-9	1,945	-0.46%
2024/01/03	3	69.80	0	0.00	69.70	3	2,161	0.14%
2024/01/02	0	0.00	1	70.20	70.20	-1	2,161	-0.05%
2023/12/28	60	71.42	0	0.00	71.30	60	2,159	2.78%
2023/12/21	12	70.16	0	0.00	70.30	12	2,142	0.56%
2023/12/20	2	71.30	1	72.30	70.40	1	2,140	0.05%
2023/12/19	1	70.60	0	0.00	70.70	1	2,135	0.05%
2023/12/15	0	0.00	1	72.20	71.70	-1	2,125	-0.05%
2023/12/14	4	71.90	0	0.00	72.00	4	2,121	0.19%
2023/12/08	1	71.20	1	70.70	70.50	0	2,103	0.00%
2023/12/06	5	72.00	0	0.00	72.20	5	2,076	0.24%
2023/12/04	10	74.88	19	75.24	73.20	-9	2,031	-0.44%
2023/12/01	3	76.67	27	77.26	76.20	-24	1,958	-1.23%
2023/11/30	35	76.59	49	77.04	76.90	-14	1,833	-0.76%
2023/11/29	0	0.00	13	71.19	71.00	-13	1,548	-0.84%
2023/11/20	0	0.00	1	67.50	67.80	-1	1,523	-0.07%
2023/11/10	1	66.10	4	65.80	66.20	-3	1,718	-0.17%
2023/11/09	31	66.79	1	66.80	67.00	30	1,703	1.76%
2023/11/08	0	0.00	1	71.80	71.50	-1	1,636	-0.06%
2023/11/07	0	0.00	1	71.80	71.90	-1	1,640	-0.06%
2023/11/06	0	0.00	3	72.53	72.40	-3	1,649	-0.18%
2023/10/26	3	69.73	3	69.43	69.00	0	1,771	0.00%
2023/10/25	2	71.15	0	0.00	71.10	2	1,822	0.11%
2023/10/23	1	70.70	0	0.00	69.20	1	1,903	0.05%
2023/10/19	3	70.00	0	0.00	70.20	3	1,884	0.16%
2023/10/18	1	71.00	0	0.00	69.60	1	1,884	0.05%
2023/10/17	1	71.80	1	72.00	70.80	0	1,884	0.00%
2023/10/13	0	0.00	2.2	72.26	72.50	-2.2	1,843	-0.12%
2023/10/12	47	72.12	0	0.00	72.40	47	1,870	2.51%
2023/10/11	1	72.50	5	71.16	71.80	-4	1,896	-0.21%
2023/10/05	0	0.00	1	68.80	68.60	-1	1,847	-0.05%
2023/10/03	1	68.00	0	0.00	68.00	1	1,875	0.05%
2023/09/28	44	67.33	0	0.00	67.40	44	1,947	2.26%
2023/09/27	17	65.69	0	0.00	65.60	17	2,007	0.85%
2023/09/26	169	66.72	0	0.00	66.40	169	2,037	8.29%	大買/鉅額交易
2023/09/25	30	67.24	0.1	67.40	67.20	29.9	2,101	1.42%
2023/09/22	11	66.78	0	0.00	67.20	11	2,231	0.49%
2023/09/21	66	67.19	0	0.00	67.60	66	2,252	2.93%
2023/09/20	137	67.65	0	0.00	67.40	137	2,257	6.07%	大買/鉅額交易
2023/09/19	87	68.36	0	0.00	68.20	87	2,272	3.83%
2023/09/18	39	69.85	0	0.00	69.70	39	2,272	1.72%
2023/09/15	13	69.64	0	0.00	70.10	13	2,277	0.57%
2023/09/13	6	67.98	6	67.98	67.80	0	2,279	0.00%
2023/09/11	25	67.84	0	0.00	67.00	25	2,312	1.08%
2023/09/08	57	68.85	0	0.00	68.70	57	2,320	2.46%
2023/09/07	5	69.90	0	0.00	69.80	5	2,354	0.21%
2023/09/06	134	70.29	0	0.00	70.20	134	2,397	5.59%	大買/鉅額交易
2023/09/05	30	70.96	2	70.60	71.30	28	2,475	1.13%
2023/09/04	64	70.11	0	0.00	70.40	64	2,587	2.47%
2023/09/01	69	70.28	0	0.00	70.20	69	2,599	2.65%
2023/08/29	45	68.17	0	0.00	68.80	45	2,646	1.70%
2023/08/25	0.2	69.50	0	0.00	68.70	0.2	2,669	0.01%
2023/08/24	2	70.80	0	0.00	69.80	2	2,678	0.07%
2023/08/23	0	0.00	4	69.10	69.80	-4	2,656	-0.15%
2023/08/22	1	66.80	0	0.00	66.80	1	2,645	0.04%
2023/08/21	2	67.20	0	0.00	67.50	2	2,645	0.08%
2023/08/17	2.1	68.67	0	0.00	69.30	2.1	2,630	0.08%
2023/08/14	3	67.60	0.2	68.05	67.50	2.8	2,622	0.11%
2023/08/11	2	69.90	0	0.00	69.50	2	2,636	0.08%
2023/08/10	7	70.03	5.2	70.10	69.90	1.8	2,644	0.07%
2023/08/09	0	0.00	0.1	71.60	71.30	-0.1	2,650	0.00%
2023/08/08	0	0.00	0.2	72.00	71.40	-0.2	2,704	-0.01%
2023/08/04	2	71.80	0	0.00	72.50	2	2,707	0.07%
2023/08/02	7.1	72.43	1	71.80	71.80	6.1	2,700	0.22%
2023/08/01	3	74.80	3	74.80	74.60	0	2,646	0.00%
2023/07/31	1	78.10	1	76.10	75.90	0	2,629	0.00%
2023/07/28	6.1	77.70	6	77.69	77.80	0.1	2,611	0.00%
2023/07/27	0.1	74.20	6	74.15	74.00	-5.9	2,575	-0.23%
2023/07/26	3.1	73.64	1	73.30	73.00	2.1	2,553	0.08%
2023/07/25	1.5	76.13	0	0.00	75.80	1.5	2,507	0.06%
2023/07/24	41	76.61	10	76.35	76.40	31	2,490	1.24%
2023/07/21	69	77.79	2	77.85	77.70	67	2,501	2.68%
2023/07/20	28	78.59	1	78.90	78.50	27	2,573	1.05%
2023/07/19	1	80.30	0	0.00	79.30	1	2,573	0.04%
2023/07/18	0	0.00	20.5	81.96	79.90	-20.5	2,619	-0.78%
2023/07/17	62	82.44	130.5	82.27	81.40	-68.5	2,644	-2.59%	大賣/
2023/07/14	1	83.00	225	83.49	80.60	-224	2,667	-8.40%	大賣/鉅額交易
2023/07/13	0	0.00	37	81.76	81.70	-37	2,679	-1.38%
2023/07/12	61	79.82	1	79.90	79.70	60	2,674	2.24%
2023/07/11	0	0.00	0.1	80.40	80.30	-0.1	2,688	0.00%
2023/07/10	0	0.00	1	79.20	78.80	-1	2,777	-0.04%
2023/07/07	99	80.06	0.2	78.70	79.40	98.8	2,792	3.54%
2023/07/06	1	82.00	0	0.00	81.40	1	2,779	0.04%
2023/07/05	113.1	82.96	110	84.41	82.70	3.1	2,773	0.11%	大買/大賣/
2023/07/04	15	83.17	73	83.94	83.60	-58	2,746	-2.11%
2023/07/03	3	83.57	6	83.87	83.00	-3	2,782	-0.11%
2023/06/30	181	83.18	46	83.60	83.10	135	2,755	4.90%	大買/鉅額交易
2023/06/29	63	80.00	0	0.00	80.50	63	2,662	2.37%
2023/06/28	153	77.93	0	0.00	77.70	153	2,685	5.70%	大買/鉅額交易
2023/06/27	50	77.79	0	0.00	77.70	50	2,761	1.81%
2023/06/26	68	78.92	0	0.00	79.00	68	2,786	2.44%
2023/06/21	101	80.04	0	0.00	80.00	101	2,870	3.52%	大買/鉅額交易
2023/06/20	99	80.47	0	0.00	80.20	99	2,945	3.36%
2023/06/19	31	81.31	0	0.00	81.40	31	3,043	1.02%
2023/06/16	60	81.17	1	81.10	81.00	59	3,201	1.84%
2023/06/15	0	0.00	6	81.82	81.80	-6	3,482	-0.17%
2023/06/14	40	81.78	1	81.70	81.70	39	3,665	1.06%
2023/06/13	3	82.57	4	82.75	82.60	-1	3,785	-0.03%
2023/06/12	21	82.20	0	0.00	81.10	21	3,787	0.55%
2023/06/09	28	80.89	58	83.01	82.90	-30	3,772	-0.79%
2023/06/08	10.1	79.80	70	83.59	79.90	-60	3,723	-1.61%
2023/06/07	6	81.43	80	81.37	81.40	-74	3,640	-2.03%
2023/06/06	0	0.00	1	81.00	81.10	-1	3,665	-0.03%
2023/06/05	1	81.30	0	0.00	80.80	1	3,718	0.03%
2023/06/02	37	80.09	0	0.00	80.30	37	3,775	0.98%
2023/06/01	22	79.95	1	79.90	80.00	21	3,824	0.55%
2023/05/31	45	80.72	3	80.90	81.10	42	3,813	1.10%
2023/05/30	116	80.88	0	0.00	80.80	116	3,814	3.04%	大買/鉅額交易
2023/05/29	9	81.83	12	81.95	81.80	-3	3,822	-0.08%
2023/05/26	8	81.15	3	80.80	80.50	5	3,819	0.13%
2023/05/25	98	81.54	25	81.82	81.60	73	3,812	1.91%
2023/05/24	318	80.89	1	81.00	80.90	317	3,881	8.17%	大買/鉅額交易
2023/05/23	78	80.65	4	81.35	81.60	74	3,882	1.91%
2023/05/22	217	79.90	0	0.00	80.20	217	3,859	5.62%	大買/鉅額交易
2023/05/19	3	80.50	6	80.28	79.70	-3	3,857	-0.08%
2023/05/18	46	79.36	25	79.20	79.20	21	3,859	0.54%
2023/05/17	8	78.74	2	78.90	78.90	6	3,875	0.15%
2023/05/16	3	77.67	0	0.00	78.10	3	3,902	0.08%
2023/05/12	2	77.50	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	77.50	0	0.00	77.30	2	4,023	0.05%
2023/05/10	1	78.30	0	0.00	79.10	1	4,257	0.02%
2023/05/08	3	79.90	0	0.00	79.80	3	4,284	0.07%
2023/05/03	11.1	80.09	0	0.00	79.70	11.1	4,532	0.24%
2023/05/02	0	0.00	2	81.55	81.80	-2	4,582	-0.04%
2023/04/28	10	80.10	10	79.85	80.00	0	4,687	0.00%
2023/04/26	2	78.90	0	0.00	79.40	2	4,999	0.04%
2023/04/25	10	82.10	21	78.36	78.40	-11	5,247	-0.21%
2023/04/24	10	82.20	10	82.30	82.50	0	5,299	0.00%
2023/04/21	25	83.76	25	82.54	82.30	0	5,591	0.00%
2023/04/20	5	84.60	5	83.80	83.70	0	5,675	0.00%
2023/04/19	1	84.30	0	0.00	83.60	1	5,876	0.02%
2023/04/18	20	86.90	10	85.20	85.20	10	5,991	0.17%
2023/04/14	0	0.00	1	88.90	88.20	-1	6,108	-0.02%
2023/04/13	23	89.10	24	88.51	88.20	-1	6,186	-0.02%
2023/04/12	32	92.53	27	92.09	92.10	5	6,168	0.08%
2023/04/10	4	92.30	2	92.40	92.20	2	6,325	0.03%
2023/04/07	24	93.87	24	93.23	93.10	0	6,410	0.00%
2023/04/06	30	93.37	31	93.05	92.90	-1	6,415	-0.02%
2023/03/31	24	92.10	24	92.55	92.50	0	6,384	0.00%
2023/03/30	4	91.73	0	0.00	91.50	4	6,389	0.06%
2023/03/28	4	93.80	4	93.73	93.50	0	6,521	0.00%
2023/03/24	34	97.50	31	96.65	96.00	3	6,511	0.05%
2023/03/23	3	95.53	3	96.30	96.60	0	6,468	0.00%
2023/03/22	2	96.65	6	97.05	96.90	-4	6,488	-0.06%
2023/03/21	2	95.80	11	96.75	95.40	-9	6,506	-0.14%
2023/03/20	0	0.00	31	94.12	94.60	-31	6,455	-0.48%
2023/03/17	31	88.37	32	88.76	88.80	-1	6,394	-0.02%
2023/03/16	0	0.00	5	86.00	86.10	-5	6,350	-0.08%
2023/03/15	0	0.00	5	84.40	84.40	-5	6,433	-0.08%
2023/03/10	3	85.00	0	0.00	84.20	3	6,986	0.04%
2023/03/09	0	0.00	4	86.70	86.00	-4	7,407	-0.05%
2023/03/08	3	86.73	1	87.00	87.00	2	7,551	0.03%
2023/03/06	41	84.87	31	85.05	84.90	10	7,967	0.13%
2023/03/03	0	0.00	1	83.00	82.90	-1	8,043	-0.01%
2023/03/02	1	82.50	0	0.00	82.40	1	8,226	0.01%
2023/03/01	2	81.70	1	83.20	83.10	1	8,613	0.01%
2023/02/24	1	82.60	0	0.00	82.60	1	8,757	0.01%
2023/02/22	3	82.77	1	83.90	82.50	2	8,948	0.02%
2023/02/21	10.1	86.50	10	85.70	85.60	0.1	9,042	0.00%
2023/02/20	1	86.90	1	86.50	86.50	0	9,270	0.00%
2023/02/17	1	86.80	3	86.50	86.80	-2	9,578	-0.02%
2023/02/16	1	86.10	1	87.10	87.10	0	9,665	0.00%
2023/02/15	0	0.00	0.4	84.20	85.50	-0.4	9,951	0.00%
2023/02/14	6	84.37	6	84.60	84.20	0	10,344	0.00%
2023/02/13	6	85.62	5	85.10	85.10	1	10,481	0.01%
2023/02/10	0	0.00	2	86.40	85.70	-2	10,540	-0.02%
2023/02/08	15	85.76	1	88.00	86.00	14	10,680	0.13%
2023/02/02	0.1	91.40	0	0.00	91.80	0.1	10,634	0.00%
2023/02/01	1	90.00	1	90.50	91.00	0	10,554	0.00%
2023/01/31	1	90.50	0	0.00	91.70	1	10,600	0.01%
2023/01/16	9	89.80	7	89.31	89.70	2	10,549	0.02%
2023/01/13	8	90.64	9	89.97	90.80	-1	10,314	-0.01%
2023/01/12	3	88.83	2	87.90	88.20	1	10,081	0.01%
2023/01/11	7	89.29	9	89.72	89.40	-2	10,013	-0.02%
2023/01/10	3	87.37	2	85.60	86.00	1	9,861	0.01%
2023/01/09	3	89.63	1	89.40	90.20	2	9,800	0.02%
2023/01/06	0	0.00	3	89.57	88.00	-3	9,627	-0.03%
2023/01/05	1	87.10	0	0.00	87.00	1	9,544	0.01%
2023/01/04	0	0.00	1	88.10	89.00	-1	9,505	-0.01%
2023/01/03	2.4	85.49	3	85.97	87.50	-0.6	9,496	-0.01%
2022/12/29	2	84.35	2.7	84.30	85.80	-0.7	9,837	-0.01%
2022/12/28	0.1	85.70	0	0.00	84.40	0.1	9,908	0.00%
2022/12/27	2	86.45	1	86.00	88.20	1	9,889	0.01%
2022/12/21	1.3	86.62	2	85.90	85.70	-0.7	10,173	-0.01%
2022/12/20	3	89.53	3	87.50	85.80	0	10,097	0.00%
2022/12/19	1	88.30	1	89.20	90.20	0	10,007	0.00%
2022/12/16	1	89.10	0	0.00	90.00	1	9,957	0.01%
2022/12/13	1	91.70	1	91.90	89.10	0	9,783	0.00%
2022/12/09	6	92.23	27	91.83	92.70	-21	9,562	-0.22%
2022/12/08	5	92.32	14	92.80	93.50	-9	9,341	-0.10%
2022/12/07	1	94.40	16	93.87	92.60	-15	9,217	-0.16%
2022/12/06	7	95.83	9	95.70	95.80	-2	9,039	-0.02%
2022/12/05	19	95.80	13	96.49	97.10	6	8,863	0.07%
2022/12/02	1	95.30	5	94.10	95.70	-4	8,733	-0.05%
2022/12/01	2	94.80	8.3	93.47	92.20	-6.3	8,478	-0.07%
2022/11/30	2	85.45	1	85.70	86.90	1	8,058	0.01%
2022/11/29	15.2	84.22	16	83.22	85.40	-0.9	7,899	-0.01%
2022/11/28	9	83.89	2	83.50	83.20	7	7,584	0.09%
2022/11/25	1	79.20	3	81.00	79.80	-2	7,371	-0.03%
2022/11/24	6	79.50	3	79.10	79.70	3	7,228	0.04%
2022/11/23	7	80.09	10	79.15	80.00	-3	7,046	-0.04%
2022/11/22	4	73.55	5	73.82	73.30	-1	6,665	-0.02%
2022/11/21	0	0.00	8	73.20	73.40	-8	6,521	-0.12%
2022/11/18	10	73.69	9	72.26	72.00	1	6,434	0.02%
2022/11/17	4	72.10	3	73.30	73.40	1	6,329	0.02%
2022/11/16	23	69.07	55	69.71	70.80	-32	6,197	-0.52%
2022/11/15	18	70.71	6	70.63	69.90	12	5,976	0.20%
2022/11/14	5.2	67.05	1	67.00	67.30	4.2	5,673	0.07%
2022/11/11	7.1	67.96	10	68.57	67.20	-2.9	5,581	-0.05%
2022/11/10	32.2	66.41	0	0.00	66.00	32.2	5,267	0.61%
2022/11/09	0	0.00	7.6	62.98	65.20	-7.6	4,856	-0.16%
2022/11/08	2	61.30	2	60.00	59.30	0	4,684	0.00%
2022/11/07	13.1	61.88	2	59.85	59.40	11.1	4,629	0.24%
2022/11/04	1	61.40	12	62.67	63.40	-11	4,495	-0.24%
2022/11/03	0	0.00	2	61.25	61.40	-2	4,377	-0.05%
2022/11/01	3	60.20	5	60.72	59.40	-2	4,280	-0.05%
2022/10/28	1	58.40	1	56.60	56.80	0	4,148	0.00%
2022/10/27	5	57.00	22	57.65	59.70	-17	4,078	-0.42%
2022/10/26	5.5	55.50	0	0.00	55.60	5.5	3,956	0.14%
2022/10/25	4	55.50	0.5	54.70	55.20	3.5	3,886	0.09%
2022/10/24	6	54.70	0	0.00	54.70	6	3,840	0.16%
2022/10/21	1	53.00	0	0.00	53.10	1	3,778	0.03%
2022/10/19	0	0.00	3	55.97	55.40	-3	3,766	-0.08%
2022/10/18	2	55.30	1	55.30	55.10	1	3,721	0.03%
2022/10/17	0.5	54.14	0	0.00	55.20	0.5	3,605	0.01%
2022/10/14	6	54.93	4	53.48	55.10	2	3,567	0.06%
2022/10/13	5	53.06	5	50.40	50.10	0	3,540	0.00%
2022/10/12	2	54.50	0	0.00	53.90	2	3,454	0.06%
2022/10/11	8	56.43	6	57.08	55.70	2	3,414	0.06%
2022/10/06	5	61.78	5	61.34	63.00	0	3,342	0.00%
2022/10/05	0	0.00	14	59.56	60.20	-14	3,052	-0.46%
2022/10/04	21	54.86	10	54.30	54.80	11	2,945	0.37%
2022/10/03	2	53.50	2	53.80	54.00	0	2,846	0.00%
2022/09/29	7	60.46	5	56.20	56.00	2	2,759	0.07%
2022/09/28	6	65.43	0	0.00	62.10	6	2,629	0.23%
2022/09/27	5	67.56	4	68.33	69.00	1	2,632	0.04%
2022/09/26	3	68.43	0	0.00	67.40	3	2,682	0.11%
2022/09/13	3	74.50	3	75.00	75.00	0	3,198	0.00%
2022/09/07	0	0.00	1	67.50	67.60	-1	3,408	-0.03%
2022/08/24	0	0.00	2	73.30	72.90	-2	3,982	-0.05%
2022/08/23	1	73.30	2	73.80	73.60	-1	4,106	-0.02%
2022/08/22	2	77.85	0	0.00	76.70	2	4,233	0.05%
2022/08/19	2	78.05	1	77.60	77.60	1	4,308	0.02%
2022/08/15	4	78.00	0	0.00	78.00	4	4,606	0.09%
2022/08/10	0	0.00	2	75.05	75.00	-2	4,909	-0.04%
2022/08/09	0	0.00	4	75.30	75.10	-4	4,966	-0.08%
2022/08/04	1	72.50	0	0.00	72.30	1	5,225	0.02%
2022/08/03	1	71.10	1	72.00	71.30	0	5,399	0.00%
2022/08/02	0	0.00	3	72.00	72.30	-3	5,480	-0.05%
2022/08/01	0	0.00	3	74.70	74.00	-3	5,523	-0.05%
2022/07/29	15	75.43	20	75.47	75.30	-5	5,539	-0.09%
2022/07/27	0	0.00	1	74.50	74.80	-1	5,569	-0.02%
2022/07/26	0	0.00	1	75.00	73.50	-1	5,613	-0.02%
2022/07/22	11	77.09	10	76.60	76.70	1	5,673	0.02%
2022/07/21	0	0.00	1	76.10	76.60	-1	5,729	-0.02%
2022/07/20	0	0.00	2	75.00	73.70	-2	5,735	-0.03%
2022/07/19	0	0.00	2	74.00	73.00	-2	5,774	-0.03%
2022/07/18	1	73.00	0	0.00	73.70	1	5,829	0.02%
2022/07/15	1	72.60	0	0.00	73.80	1	5,813	0.02%
2022/07/14	0	0.00	2	72.00	72.10	-2	5,742	-0.03%
2022/07/12	0	0.00	1	65.00	63.60	-1	5,791	-0.02%
2022/07/08	1	68.00	4	67.40	67.80	-3	5,906	-0.05%
2022/07/07	3	64.27	8	64.41	65.00	-5	5,850	-0.09%
2022/07/05	14	66.47	11	65.85	66.60	3	5,881	0.05%
2022/07/04	6	66.92	4	67.18	65.90	2	5,860	0.03%
2022/07/01	5	67.94	2	68.65	67.00	3	5,846	0.05%
2022/06/30	5	72.60	2	75.10	72.90	3	5,781	0.05%
2022/06/29	6	75.70	9	77.12	75.70	-3	5,942	-0.05%
2022/06/28	10	78.16	8	78.95	79.20	2	6,026	0.03%
2022/06/27	17	80.19	15	80.34	80.80	2	6,196	0.03%
2022/06/24	8	77.40	5	77.40	76.40	3	6,162	0.05%
2022/06/23	7	78.30	7	78.83	77.00	0	6,159	0.00%
2022/06/22	7	81.13	8	80.75	79.80	-1	6,105	-0.02%
2022/06/21	5	88.58	3	89.07	88.60	2	5,993	0.03%
2022/06/20	1	87.10	0	0.00	87.10	1	5,970	0.02%
2022/06/17	1	91.30	7	88.84	91.00	-6	5,916	-0.10%
2022/06/16	5	93.38	6	94.00	90.40	-1	5,823	-0.02%
2022/06/15	0	0.00	2	95.20	94.60	-2	5,699	-0.04%
2022/06/14	3	93.13	2	92.95	93.10	1	5,619	0.02%
2022/06/13	2	92.95	4	94.10	93.40	-2	5,567	-0.04%
2022/06/10	3	92.63	2	92.90	93.90	1	5,505	0.02%
2022/06/09	2	90.70	9	91.93	93.00	-7	5,493	-0.13%
2022/06/08	1	92.30	4	91.75	91.00	-3	5,470	-0.05%
2022/06/07	1	90.60	3	91.23	91.50	-2	5,531	-0.04%
2022/06/06	9	91.80	6	92.27	91.90	3	5,594	0.05%
2022/06/02	11	93.08	11	93.35	92.20	0	5,741	0.00%
2022/06/01	17	94.15	14	92.90	93.20	3	5,905	0.05%
2022/05/31	12	92.65	13	93.44	93.90	-1	5,802	-0.02%
2022/05/30	14	92.45	18	91.20	91.10	-4	5,707	-0.07%
2022/05/27	1	88.50	1	88.80	88.50	0	5,556	0.00%
2022/05/26	2	87.40	0	0.00	87.30	2	5,496	0.04%
2022/05/25	0	0.00	3	85.37	86.30	-3	5,420	-0.06%
2022/05/24	1	84.00	12	84.80	83.80	-11	5,415	-0.20%
2022/05/23	4	84.23	6	85.02	83.60	-2	5,388	-0.04%
2022/05/20	12	84.92	1	84.60	84.20	11	5,474	0.20%
2022/05/19	3	82.67	11	83.60	85.50	-8	5,432	-0.15%
2022/05/18	0	0.00	4	85.30	83.50	-4	5,408	-0.07%
2022/05/17	5	79.40	11	80.20	81.00	-6	5,653	-0.11%
2022/05/16	6	79.83	0	0.00	79.60	6	5,947	0.10%
2022/05/13	7	80.97	1	80.90	81.00	6	5,981	0.10%
2022/05/12	1	81.00	1	78.70	78.70	0	6,012	0.00%
2022/05/06	2	76.50	0	0.00	76.70	2	6,147	0.03%
2022/05/04	1	76.30	1	76.70	76.40	0	6,346	0.00%
2022/05/03	1	75.30	0	0.00	75.70	1	6,439	0.02%
2022/04/29	3	74.77	1	74.60	74.00	2	6,532	0.03%
2022/04/28	1	72.40	1	73.40	73.60	0	6,651	0.00%
2022/04/27	3	70.47	1	72.90	73.00	2	6,763	0.03%
2022/04/26	0	0.00	1	74.60	74.70	-1	7,265	-0.01%
2022/04/25	5	75.46	0	0.00	74.50	5	7,506	0.07%
2022/04/22	1	81.00	0	0.00	79.20	1	7,569	0.01%
2022/04/21	1	81.20	0	0.00	82.10	1	7,655	0.01%
2022/04/20	2	81.45	3	81.70	81.60	-1	7,659	-0.01%
2022/04/19	11	81.57	25	82.12	81.20	-14	7,711	-0.18%
2022/04/18	20	83.43	35	82.69	81.80	-15	7,757	-0.19%
2022/04/15	34	85.90	15	88.09	85.10	19	7,752	0.25%
2022/04/14	0	0.00	8.1	92.67	89.80	-8.1	7,772	-0.10%
2022/04/13	10	91.10	13	91.78	91.70	-3	7,858	-0.04%
2022/04/12	1.1	91.89	0	0.00	90.70	1.1	7,958	0.01%
2022/04/11	2	92.80	3	93.13	91.50	-1	8,225	-0.01%
2022/04/08	4	95.93	4	95.63	96.00	0	8,444	0.00%
2022/04/07	7	94.86	2	96.30	94.00	5	9,352	0.05%
2022/04/06	10	96.00	10	96.50	96.50	0	9,393	0.00%
2022/04/01	13	98.16	12	98.78	97.00	1	9,483	0.01%
2022/03/31	11	97.53	11	96.97	96.90	0	9,499	0.00%
2022/03/30	29	97.14	9	96.68	96.70	20	9,423	0.21%
2022/03/28	0	0.00	8	91.38	92.60	-8	9,488	-0.08%
2022/03/25	2	92.00	2	92.05	91.30	0	9,535	0.00%
2022/03/24	1	93.60	1	92.30	92.70	0	9,568	0.00%
2022/03/23	1	94.70	0	0.00	94.00	1	9,633	0.01%
2022/03/21	0	0.00	5	96.00	94.00	-5	9,945	-0.05%
2022/03/18	2	93.30	6	93.23	94.00	-4	10,199	-0.04%
2022/03/16	3	90.43	2	91.00	90.10	1	10,825	0.01%
2022/03/11	2	91.20	2	90.95	91.40	0	12,871	0.00%
2022/03/10	0	0.00	2	91.15	91.90	-2	13,691	-0.01%
2022/03/09	5	87.28	2	87.70	88.10	3	14,495	0.02%
2022/03/08	4	86.83	7	85.50	84.50	-3	14,585	-0.02%
2022/03/07	25	91.94	9	90.09	89.90	16	14,547	0.11%
2022/03/04	1	98.50	2	98.95	98.30	-1	14,706	-0.01%
2022/03/03	0	0.00	1.2	101.71	99.90	-1.2	14,954	-0.01%
2022/03/02	3	99.23	2	99.25	99.40	1	15,200	0.01%
2022/02/25	6	99.28	6	98.55	98.00	0	15,753	0.00%
2022/02/24	15.1	98.00	1	97.50	97.00	14.1	16,040	0.09%
2022/02/23	8.1	100.01	1	100.50	100.50	7.1	16,465	0.04%
2022/02/22	9	98.93	3	99.20	99.10	6	17,701	0.03%
2022/02/21	4	101.75	3	101.50	101.50	1	17,998	0.01%
2022/02/18	10	102.90	8	102.50	103.00	2	18,520	0.01%
2022/02/17	25	106.42	26	106.02	103.00	-1	19,553	-0.01%
2022/02/16	11	105.18	37.5	104.88	104.50	-26.5	20,167	-0.13%
2022/02/15	2	100.75	0	0.00	99.90	2	20,186	0.01%
2022/02/14	6	100.00	0	0.00	99.40	6	20,282	0.03%
2022/02/11	16	103.47	0	0.00	103.50	16	20,401	0.08%
2022/02/10	5	101.50	10	103.25	104.00	-5	20,671	-0.02%
2022/02/09	11	101.68	8	103.00	101.50	3	20,938	0.01%
2022/02/07	9	100.63	20	98.80	100.50	-11	21,540	-0.05%
2022/01/26	3	99.03	4	98.80	96.50	-1	21,844	0.00%
2022/01/25	5	99.44	4	98.48	97.70	1	22,373	0.00%
2022/01/24	6	99.77	4	100.35	101.00	2	22,427	0.01%
2022/01/21	41	101.84	34	100.61	99.80	7	22,293	0.03%
2022/01/20	1	102.50	2	104.25	105.50	-1	22,233	0.00%
2022/01/19	6	105.75	4	104.88	102.50	2	22,146	0.01%
2022/01/18	1	104.00	27	103.72	104.50	-26	21,613	-0.12%
2022/01/17	12	100.75	7	100.47	101.00	5	21,397	0.02%
2022/01/14	4	95.15	0	0.00	97.50	4	21,306	0.02%
2022/01/13	2	96.60	1	96.80	97.30	1	21,239	0.00%
2022/01/12	1	98.80	8	97.85	97.20	-7	21,277	-0.03%
2022/01/11	3	97.67	7	97.07	96.70	-4	21,336	-0.02%
2022/01/10	8.5	99.91	6	99.28	99.70	2.5	21,267	0.01%
2022/01/07	5	99.00	12	98.97	98.40	-7	21,296	-0.03%
2022/01/06	5	100.92	2	100.50	100.00	3	21,192	0.01%
2022/01/05	4	102.50	3	102.17	102.00	1	21,131	0.00%
2022/01/04	31.1	104.59	18	105.11	103.00	13.1	21,050	0.06%
2022/01/03	12	108.21	8	108.06	108.00	4	20,803	0.02%
2021/12/30	14	109.14	25.4	109.99	108.00	-11.4	20,563	-0.06%
2021/12/29	3	103.17	5	103.70	104.00	-2	19,656	-0.01%
2021/12/28	9	103.61	159	102.32	104.00	-150	19,649	-0.76%	大賣/鉅額交易
2021/12/27	160	103.50	10.1	103.00	103.50	149.9	19,596	0.76%	大買/鉅額交易
2021/12/24	2	100.00	10	99.63	99.00	-8	19,414	-0.04%
2021/12/23	5	101.30	3	102.17	100.00	2	19,384	0.01%
2021/12/22	17	100.30	18	100.17	99.90	-1	19,302	-0.01%
2021/12/21	6	97.50	4	97.98	98.60	2	19,228	0.01%
2021/12/20	8	96.71	11	97.08	97.00	-3	19,192	-0.02%
2021/12/17	9	96.92	3	97.50	96.50	6	19,229	0.03%
2021/12/16	9	99.41	8	99.39	99.30	1	19,187	0.01%
2021/12/15	10	96.70	10	97.38	97.70	0	19,043	0.00%
2021/12/14	4.5	96.11	3	97.70	96.00	1.5	19,087	0.01%
2021/12/13	27	103.07	24	100.77	99.90	3	18,891	0.02%
2021/12/10	11	106.41	15	106.63	107.00	-4	18,615	-0.02%
2021/12/09	23	109.52	13	108.19	107.50	10	18,489	0.05%
2021/12/08	19	111.05	14	111.43	112.00	5	18,344	0.03%
2021/12/07	46	112.04	40	111.79	107.00	6	17,874	0.03%
2021/12/06	16	109.69	38	109.75	109.50	-22	16,748	-0.13%
2021/12/03	5	106.20	42.2	108.15	109.50	-37.2	16,041	-0.23%
2021/12/02	16	101.56	17	101.18	99.60	-1	15,372	-0.01%
2021/12/01	29	101.09	5	99.80	102.50	24	15,381	0.16%
2021/11/30	21	100.62	8.1	100.40	101.00	12.9	15,444	0.08%
2021/11/29	8	94.53	7	94.50	97.50	1	15,212	0.01%
2021/11/26	9	99.21	11	98.56	98.10	-2	15,055	-0.01%
2021/11/25	18	102.51	14.1	99.83	97.60	3.9	14,969	0.03%
2021/11/24	2	102.50	3	102.83	100.50	-1	14,943	-0.01%
2021/11/23	15	104.63	7	102.86	103.00	8	15,431	0.05%
2021/11/22	22.1	108.97	17	106.50	106.00	5.1	15,499	0.03%
2021/11/19	21	108.10	42.3	108.72	110.50	-21.3	15,450	-0.14%
2021/11/18	43	103.83	3	102.50	102.50	40	14,492	0.28%
2021/11/17	25	105.64	12	104.83	104.50	13	14,358	0.09%
2021/11/16	31	104.85	31	105.76	105.50	0	13,936	0.00%
2021/11/15	15	99.50	28.6	102.18	104.00	-13.6	12,958	-0.10%
2021/11/12	4	93.98	9	94.19	94.90	-5	12,162	-0.04%
2021/11/11	19	91.39	23	90.76	89.20	-4	11,948	-0.03%
2021/11/10	3	93.00	4	93.68	92.80	-1	11,963	-0.01%
2021/11/09	25.3	94.81	13	93.96	92.50	12.3	11,975	0.10%
2021/11/08	19	94.14	29	94.70	93.70	-10	11,748	-0.09%
2021/11/05	10	91.20	12	92.45	92.10	-2	11,516	-0.02%
2021/11/04	16	91.15	46	90.47	90.30	-30	11,317	-0.27%
2021/11/03	78	88.96	61	88.91	90.00	17	11,054	0.15%
2021/11/02	60	85.70	81	88.63	87.60	-21	10,812	-0.19%
2021/11/01	12	80.33	8	82.20	83.00	4	10,543	0.04%
2021/10/29	1	79.60	2	80.20	79.80	-1	10,530	-0.01%
2021/10/28	2	80.65	0	0.00	80.00	2	10,696	0.02%
2021/10/27	0	0.00	27	80.15	82.20	-27	10,770	-0.25%
2021/10/26	1	79.80	1	79.90	78.80	0	11,093	0.00%
2021/10/22	2	79.70	1	81.00	79.50	1	12,129	0.01%
2021/10/21	5	81.54	15	81.71	79.50	-10	12,754	-0.08%
2021/10/20	11	80.72	10	80.80	80.80	1	13,014	0.01%
2021/10/19	5	80.80	30	80.14	80.80	-25	13,832	-0.18%
2021/10/15	10	76.80	38	77.31	76.90	-28	15,522	-0.18%
2021/10/14	2	73.60	0	0.00	74.50	2	15,779	0.01%
2021/10/13	41	74.47	0	0.00	73.10	41	16,007	0.26%
2021/10/12	1	77.40	5	77.40	76.70	-4	16,274	-0.02%
2021/10/08	0	0.00	2	78.80	76.90	-2	16,672	-0.01%
2021/10/07	17	77.47	20	76.67	78.00	-3	16,797	-0.02%
2021/10/06	2	73.45	0	0.00	72.70	2	17,065	0.01%
2021/10/05	2	74.20	1	72.00	75.50	1	17,617	0.01%
2021/10/04	10	72.10	10.5	73.05	71.60	-0.5	17,805	0.00%
2021/10/01	1	74.50	0	0.00	74.50	1	18,286	0.01%
2021/09/30	2	77.55	7	77.77	78.50	-5	18,839	-0.03%
2021/09/29	2	77.80	8	76.90	76.70	-6	19,801	-0.03%
2021/09/28	9	80.21	9	79.59	80.20	0	20,290	0.00%
2021/09/27	20	82.10	0	0.00	82.10	20	20,489	0.10%
2021/09/24	22	82.64	0	0.00	81.80	22	20,558	0.11%
2021/09/23	5	80.00	0	0.00	80.20	5	20,544	0.02%
2021/09/17	0	0.00	1	80.40	82.30	-1	20,639	0.00%
2021/09/16	1	80.80	0	0.00	80.90	1	20,565	0.00%
2021/09/15	15	79.11	15	79.61	79.20	0	20,608	0.00%
2021/09/14	9	81.68	8	81.88	82.50	1	20,567	0.00%
2021/09/13	4	82.80	0	0.00	81.90	4	20,575	0.02%
2021/09/10	10	85.08	1	86.30	85.90	9	20,722	0.04%
2021/09/09	7	84.24	6	83.47	83.70	1	20,910	0.00%
2021/09/08	1	83.50	1	84.90	83.20	0	21,005	0.00%
2021/09/07	18.3	84.85	18	84.19	84.00	0.3	21,215	0.00%
2021/09/06	11	89.84	4	90.00	89.10	7	21,506	0.03%
2021/09/03	11	90.42	12	89.99	89.90	-1	21,553	0.00%
2021/09/02	10.5	89.50	4	89.95	88.20	6.5	21,610	0.03%
2021/09/01	0	0.00	3	89.67	89.30	-3	21,881	-0.01%
2021/08/31	22	88.68	18	88.86	89.00	4	22,369	0.02%
2021/08/30	24	91.04	56	90.66	90.70	-32	22,517	-0.14%
2021/08/27	55	91.77	48	90.74	88.10	7	22,294	0.03%
2021/08/26	25	89.41	16	89.34	89.00	9	21,885	0.04%
2021/08/25	43	88.10	27	86.17	87.10	16	21,725	0.07%
2021/08/24	5	83.38	7	83.96	83.50	-2	21,832	-0.01%
2021/08/23	3	79.80	9	81.64	82.10	-6	21,737	-0.03%
2021/08/20	6	74.23	8.3	75.23	74.70	-2.3	21,865	-0.01%
2021/08/19	1	74.30	5	76.30	73.00	-4	22,106	-0.02%
2021/08/18	5.3	74.87	7	74.86	76.20	-1.7	22,884	-0.01%
2021/08/17	2	73.99	2	72.95	70.70	0	23,082	0.00%
2021/08/16	1	76.00	2	73.50	75.10	-1	23,154	0.00%
2021/08/13	9	76.03	2.1	77.46	75.30	6.9	23,147	0.03%
2021/08/12	9	82.22	2.5	80.10	80.50	6.5	23,085	0.03%
2021/08/11	5	83.44	6	83.93	81.50	-1	23,097	0.00%
2021/08/10	8	87.46	12	86.80	86.60	-4	23,045	-0.02%
2021/08/09	25	87.51	21	88.21	86.00	4	23,132	0.02%
2021/08/06	9.1	90.68	5	91.00	90.50	4.1	23,119	0.02%
2021/08/05	24	90.81	7	91.21	91.00	17	23,229	0.07%
2021/08/04	9	97.19	1	99.00	96.10	8	23,252	0.03%
2021/08/03	3	99.07	2	99.20	98.70	1	23,316	0.00%
2021/08/02	9	99.67	3	99.03	97.80	6	23,312	0.03%
2021/07/30	8	99.75	33	101.76	98.50	-25	23,388	-0.11%
2021/07/29	61	99.18	43.3	100.14	99.90	17.7	23,203	0.08%
2021/07/28	41.1	98.61	56	101.85	95.50	-14.9	22,890	-0.07%
2021/07/27	24.3	106.92	17.7	105.62	102.00	6.6	22,520	0.03%
2021/07/26	4	109.00	23.1	110.92	111.50	-19.1	22,087	-0.09%
2021/07/23	7	101.00	86	101.65	101.50	-79	21,851	-0.36%
2021/07/22	30	98.91	30	100.15	95.70	0	21,098	0.00%
2021/07/21	35.1	96.62	61	96.48	99.00	-25.9	20,593	-0.13%
2021/07/20	17	93.71	7	91.89	90.00	10	20,185	0.05%
2021/07/19	29	92.52	15	92.87	94.00	14	20,007	0.07%
2021/07/16	13	92.26	14	92.68	92.00	-1	19,996	-0.01%
2021/07/15	13	90.02	31.5	92.21	94.10	-18.5	19,835	-0.09%
2021/07/14	23	87.69	20	89.02	87.80	3	19,608	0.02%
2021/07/13	11	88.46	17.3	88.87	86.70	-6.3	19,664	-0.03%
2021/07/12	22.3	86.61	66	87.89	86.10	-43.7	19,747	-0.22%
2021/07/09	13	91.33	49	90.73	89.60	-36	19,452	-0.19%
2021/07/08	59	95.23	39	94.38	92.70	20	19,914	0.10%
2021/07/07	26	95.09	18	95.83	94.30	8	19,877	0.04%
2021/07/06	48	92.46	69.5	93.01	95.00	-21.5	19,908	-0.11%
2021/07/05	21.5	89.47	44.7	89.46	89.40	-23.2	19,773	-0.12%
2021/07/02	16	86.04	15	86.99	87.00	1	19,626	0.01%
2021/07/01	5	84.10	60	84.57	84.20	-55	19,762	-0.28%
2021/06/30	12.5	84.03	5	85.00	83.60	7.5	20,198	0.04%
2021/06/29	21	84.50	10.5	84.10	83.00	10.5	20,449	0.05%
2021/06/28	5	83.60	6	84.10	84.80	-1	20,762	0.00%
2021/06/25	21	83.94	1	84.10	83.20	20	21,330	0.09%
2021/06/24	1	83.90	4	83.80	83.80	-3	21,982	-0.01%
2021/06/23	28	84.01	8	83.60	84.30	20	22,091	0.09%
2021/06/22	6	82.75	2	83.65	82.10	4	22,386	0.02%
2021/06/21	13	84.65	53	83.14	82.40	-40	22,706	-0.18%
2021/06/18	47	89.06	18.1	88.29	87.50	28.9	23,376	0.12%
2021/06/17	12	88.66	14	88.95	89.60	-2	23,783	-0.01%
2021/06/16	24	87.80	3	87.53	87.50	21	24,229	0.09%
2021/06/15	8	86.80	35	88.16	90.00	-27	25,069	-0.11%
2021/06/11	4	85.75	0	0.00	84.50	4	24,995	0.02%
2021/06/09	4	85.33	13	86.24	85.70	-9	26,625	-0.03%
2021/06/08	50	86.76	17	85.59	84.20	33	27,884	0.12%
2021/06/07	31	83.37	26	85.77	87.20	5	27,538	0.02%
2021/06/04	32	83.38	1	83.00	83.00	31	27,240	0.11%
2021/06/03	27	84.20	14.2	84.41	84.20	12.8	27,256	0.05%
2021/06/02	13.2	82.01	92	82.88	81.80	-78.8	27,047	-0.29%
2021/06/01	10	87.07	11.2	87.09	84.40	-1.2	26,955	0.00%
2021/05/31	9.1	84.48	8	84.90	84.50	1.1	26,494	0.00%
2021/05/28	20.1	85.64	8	86.04	85.00	12.1	26,478	0.05%
2021/05/27	17	82.42	31	82.78	85.20	-14	26,321	-0.05%
2021/05/26	29.4	83.76	21	83.16	81.70	8.4	26,119	0.03%
2021/05/25	6	80.05	21	80.88	83.10	-15	25,501	-0.06%
2021/05/24	11.1	72.28	25	74.13	75.60	-13.9	25,543	-0.05%
2021/05/21	0.1	72.00	5	74.06	71.60	-4.9	26,221	-0.02%
2021/05/20	9	71.69	3	71.83	71.00	6	26,151	0.02%
2021/05/19	4	72.43	14	71.94	73.60	-10	26,804	-0.04%
2021/05/18	0	0.00	41.1	66.15	67.90	-41.1	27,074	-0.15%
2021/05/17	17	62.09	30	62.41	61.80	-13	27,495	-0.05%
2021/05/14	24	68.57	16	68.95	67.40	8	27,541	0.03%
2021/05/13	22	67.25	24	68.88	69.90	-2	27,518	-0.01%
2021/05/12	27	70.39	26	71.61	69.00	1	27,319	0.00%
2021/05/11	30	73.37	116	74.34	73.50	-86	26,957	-0.32%	大賣/
2021/05/10	67	78.25	24	76.82	76.10	43	26,832	0.16%
2021/05/07	63	78.10	19	77.90	78.60	44	26,719	0.16%
2021/05/06	14.1	73.44	18	73.15	72.50	-3.9	26,504	-0.01%
2021/05/05	26	77.15	8	76.54	75.00	18	26,402	0.07%
2021/05/04	57	72.54	54	74.92	74.50	3	26,331	0.01%
2021/05/03	23.1	80.06	27	79.47	77.10	-4	26,126	-0.02%
2021/04/29	5	84.34	4	83.60	83.60	1	26,020	0.00%
2021/04/28	10	85.59	16.2	85.87	85.00	-6.2	25,992	-0.02%
2021/04/27	21	85.77	146	87.14	85.00	-125	26,046	-0.48%	大賣/鉅額交易
2021/04/26	224.2	88.10	20.5	88.91	87.50	203.7	25,947	0.79%	大買/鉅額交易
2021/04/23	87	84.56	11	83.94	86.00	76	25,461	0.30%
2021/04/22	28	84.46	97	82.10	81.80	-69	25,531	-0.27%
2021/04/21	14	82.99	15	83.81	84.70	-1	25,326	0.00%
2021/04/20	27	83.39	90	82.39	82.70	-63	25,279	-0.25%
2021/04/19	16.1	82.60	6	82.87	81.50	10.1	25,174	0.04%
2021/04/16	17.1	86.02	20	86.40	84.20	-2.9	25,001	-0.01%
2021/04/15	15	83.07	15	82.98	85.30	0	24,721	0.00%
2021/04/14	56.5	83.58	52	82.96	83.50	4.5	24,588	0.02%
2021/04/13	18	88.94	16	87.41	86.70	2	24,015	0.01%
2021/04/12	30.4	89.14	48	83.84	84.60	-17.7	23,619	-0.07%
2021/04/09	15.1	90.93	6	91.47	90.00	9.1	23,075	0.04%
2021/04/08	7	85.31	21	85.40	87.50	-14	22,332	-0.06%
2021/04/07	28	77.32	18	78.05	79.60	10	21,988	0.05%
2021/04/06	24	77.69	14	77.48	79.00	10	21,735	0.05%
2021/04/01	9	73.09	8	73.69	73.40	1	21,552	0.00%
2021/03/31	2	71.50	13	72.07	71.50	-11	21,285	-0.05%
2021/03/30	50	71.98	37	72.70	70.60	13	20,950	0.06%
2021/03/29	22	69.05	18.1	69.07	69.80	3.9	20,382	0.02%
2021/03/26	9	63.16	1	64.50	63.50	8	19,764	0.04%
2021/03/25	17	62.06	10.1	62.06	62.00	6.9	19,704	0.04%
2021/03/24	57	65.07	15	65.53	63.80	42	19,452	0.22%
2021/03/23	17	64.15	40	64.34	64.60	-23	19,161	-0.12%
2021/03/22	174	60.09	22.1	60.40	60.70	151.9	18,520	0.82%	大買/鉅額交易
2021/03/19	22	57.30	76.1	58.27	58.90	-54.1	18,836	-0.29%
2021/03/18	33	59.03	30.1	58.83	56.80	2.9	18,622	0.02%
2021/03/17	77	55.89	12	55.28	56.00	65	18,373	0.35%
2021/03/16	87	54.87	82.1	55.34	54.10	4.9	18,744	0.03%
2021/03/15	111	54.26	110	55.06	55.50	1	18,995	0.01%	大買/大賣/
2021/03/12	159	53.76	155.2	53.88	54.20	3.8	18,246	0.02%	大買/大賣/
2021/03/11	8	46.93	5	48.53	49.35	3	16,749	0.02%
2021/03/10	0	0.00	3	44.97	44.90	-3	16,601	-0.02%
2021/03/09	7.1	44.68	3	44.98	44.55	4.1	16,781	0.02%
2021/03/08	4	46.31	4	46.60	45.90	0	16,999	0.00%
2021/03/05	3	47.23	0	0.00	46.00	3	17,182	0.02%
2021/03/04	20	46.89	11	46.77	46.20	9	17,292	0.05%
2021/03/03	6.1	46.11	2	46.83	47.40	4.1	17,303	0.02%
2021/03/02	9.5	48.22	5	47.60	47.40	4.5	17,319	0.03%
2021/02/26	7	49.48	11	49.67	49.65	-4	17,310	-0.02%
2021/02/25	5	50.90	3	50.93	50.80	2	17,602	0.01%
2021/02/24	0	0.00	13	53.00	51.40	-13	17,560	-0.07%
2021/02/23	34	53.60	6	54.85	52.50	28	17,379	0.16%
2021/02/22	1	55.10	62	55.25	55.40	-61	17,298	-0.35%
2021/02/19	113	49.02	60	48.97	50.40	53	17,428	0.30%	大買/
2021/02/18	15	45.44	70	44.39	45.90	-55	17,457	-0.32%
2021/02/17	23.1	43.58	95	44.48	44.90	-71.9	17,725	-0.41%
2021/02/05	2	40.88	19	40.62	40.85	-17	17,177	-0.10%
2021/02/04	0	0.00	2	37.85	38.70	-2	16,900	-0.01%
2021/02/03	4	36.94	0	0.00	36.75	4	16,723	0.02%
2021/02/02	4	38.13	3	37.92	37.70	1	16,691	0.01%
2021/02/01	1	37.55	0	0.00	37.15	1	16,760	0.01%
2021/01/29	3	39.32	0	0.00	38.80	3	16,701	0.02%
2021/01/28	1	39.90	1	40.30	40.15	0	16,634	0.00%
2021/01/27	2	40.33	2	41.10	40.45	0	16,604	0.00%
2021/01/26	5	40.94	2	41.48	40.35	3	16,493	0.02%
2021/01/25	4	41.25	2	41.35	41.35	2	16,416	0.01%
2021/01/22	53	41.21	6	41.60	41.75	47	16,309	0.29%
2021/01/21	0	0.00	97	40.08	40.35	-97	16,171	-0.60%
2021/01/20	6	40.33	0	0.00	40.10	6	16,100	0.04%
2021/01/19	2	41.70	24	42.03	42.30	-22	15,900	-0.14%
2021/01/18	1	42.00	40	41.68	41.80	-39	15,698	-0.25%
2021/01/15	10	41.42	124	42.10	40.35	-114	15,533	-0.73%	大賣/鉅額交易
2021/01/14	10	41.80	27.2	41.76	41.75	-17.2	15,256	-0.11%
2021/01/13	20	41.88	1	41.85	41.85	19	15,255	0.12%
2021/01/12	22	40.93	20	41.30	40.50	2	15,159	0.01%
2021/01/11	3	41.05	17	41.35	41.70	-14	15,114	-0.09%
2021/01/07	0	0.00	8	42.12	42.15	-8	14,924	-0.05%
2021/01/06	0	0.00	1	40.50	40.55	-1	14,789	-0.01%
2021/01/05	1.2	41.55	10	41.20	41.55	-8.8	14,699	-0.06%
2021/01/04	22	40.50	26	40.10	40.00	-4	14,590	-0.03%
2020/12/31	25	40.58	41	40.96	40.35	-16	14,537	-0.11%
2020/12/30	0	0.00	3	41.35	41.35	-3	14,426	-0.02%
2020/12/29	15	41.69	4	41.23	41.50	11	14,368	0.08%
2020/12/28	59	42.04	17	42.19	42.70	42	14,232	0.30%
2020/12/25	5	40.12	7	40.21	40.35	-2	13,906	-0.01%
2020/12/24	1	40.10	7	40.29	40.10	-6	13,907	-0.04%
2020/12/23	6	39.92	10	39.99	40.05	-4	13,870	-0.03%
2020/12/22	17	39.70	8	40.18	39.50	9	13,834	0.07%
2020/12/21	19	39.96	81	39.77	40.80	-62	13,747	-0.45%
2020/12/18	2	40.70	10	40.88	40.65	-8	13,593	-0.06%
2020/12/17	4	41.14	55	40.97	41.00	-51	13,450	-0.38%
2020/12/16	21	41.57	42	41.34	41.25	-21	13,282	-0.16%
2020/12/15	110	44.97	127	43.66	40.65	-17	12,938	-0.13%	大買/大賣/
2020/12/14	73	42.23	22	42.46	44.00	51	11,929	0.43%
2020/12/11	149	44.25	72	44.83	43.20	77	11,507	0.67%	大買/
2020/12/10	18	44.73	31	44.79	45.00	-13	10,591	-0.12%
2020/12/09	45	43.84	85	43.46	43.65	-40	9,790	-0.41%
2020/12/08	68	39.57	159	39.62	41.30	-91	8,874	-1.03%	大賣/
2020/12/07	8	37.09	3	37.35	37.55	5	8,271	0.06%
2020/12/04	47	37.01	6	37.15	37.00	41	8,265	0.50%
2020/12/03	8	37.36	6	37.63	37.20	2	8,469	0.02%
2020/12/02	221	37.60	20	36.74	37.35	201	8,338	2.41%	大買/鉅額交易
2020/12/01	24	35.96	39.9	35.88	35.65	-15.9	8,042	-0.20%
2020/11/30	6	36.80	13	37.10	36.90	-7	7,799	-0.09%
2020/11/27	7	35.91	12	36.13	36.00	-5	7,571	-0.07%
2020/11/26	128	35.81	9	35.57	35.70	119	7,482	1.59%	大買/鉅額交易
2020/11/25	29	35.49	7	35.40	35.40	22	7,353	0.30%
2020/11/24	23	35.37	25	35.70	35.70	-2	7,354	-0.03%
2020/11/23	9	34.79	15	34.80	34.40	-6	6,980	-0.09%
2020/11/20	40	34.22	4	34.11	34.00	36	6,877	0.52%
2020/11/19	33.5	34.57	11	34.68	34.80	22.5	6,589	0.34%
2020/11/18	5	33.20	37	33.00	33.65	-32	5,773	-0.55%
2020/11/17	44.4	33.03	46	33.35	33.20	-1.6	5,525	-0.03%
2020/11/16	9	31.68	9	32.17	32.70	0	4,780	0.00%
2020/11/10	47	29.82	1	29.95	29.65	46	4,148	1.11%
2020/11/04	0	0.00	10	28.40	28.45	-10	4,280	-0.23%
2020/11/02	0	0.00	1	27.45	27.60	-1	5,021	-0.02%
2020/10/23	10	29.85	0	0.00	29.75	10	5,219	0.19%
2020/10/21	1	30.00	0	0.00	29.70	1	5,507	0.02%
2020/10/16	0	0.00	110	29.40	28.95	-110	5,866	-1.88%	大賣/鉅額交易
2020/10/14	10	29.65	0	0.00	29.60	10	5,886	0.17%
2020/10/13	0	0.00	3.4	29.06	29.65	-3.4	5,900	-0.06%
2020/09/29	3	28.50	3	28.15	27.75	0	6,601	0.00%
2020/09/25	1	26.50	0	0.00	26.55	1	6,610	0.02%
2020/09/22	0	0.00	1	28.40	28.35	-1	6,670	-0.01%
2020/09/18	20	29.45	0	0.00	29.30	20	6,684	0.30%
2020/09/17	20	29.28	0	0.00	29.25	20	6,688	0.30%
2020/09/16	1	29.50	10	29.65	29.40	-9	6,704	-0.13%
2020/09/15	30	29.66	0	0.00	29.45	30	6,722	0.45%
2020/09/11	0	0.00	4	29.63	28.90	-4	6,735	-0.06%
2020/09/10	30	30.00	33	29.58	29.55	-3	6,689	-0.04%
2020/09/09	3	29.90	0	0.00	30.00	3	6,652	0.05%
2020/09/08	11	31.26	38	31.22	31.20	-27	6,496	-0.42%
2020/09/07	33	30.70	30	30.05	30.10	3	6,196	0.05%
2020/09/03	5	30.45	0	0.00	30.15	5	6,115	0.08%
2020/09/02	0	0.00	1	30.00	30.15	-1	6,157	-0.02%
2020/09/01	13	29.44	0	0.00	29.40	13	6,155	0.21%
2020/08/31	1	30.10	1	29.95	30.10	0	6,174	0.00%
2020/08/28	6	30.23	8	30.29	30.45	-2	6,106	-0.03%
2020/08/27	10	29.55	1	30.00	29.45	9	5,870	0.15%
2020/08/26	3	28.95	2	29.35	29.20	1	5,770	0.02%
2020/08/24	1	27.50	3	27.50	27.55	-2	5,646	-0.04%
2020/08/21	0	0.00	2	27.60	27.60	-2	5,656	-0.04%
2020/08/20	3	26.70	0	0.00	27.25	3	5,662	0.05%
2020/08/19	40	29.65	17	29.65	28.80	23	5,570	0.41%
2020/08/17	0	0.00	1	30.50	29.85	-1	5,599	-0.02%
2020/08/13	3	29.15	0	0.00	29.10	3	5,586	0.05%
2020/08/12	1	28.90	0	0.00	29.25	1	5,681	0.02%
2020/08/11	1	29.70	6	30.73	29.55	-5	5,693	-0.09%
2020/08/10	4	31.88	6	31.58	31.50	-2	5,841	-0.03%
2020/08/07	32	31.49	0	0.00	31.40	32	6,055	0.53%
2020/08/06	15	31.53	5	30.21	31.40	10	5,958	0.17%
2020/08/05	3	28.90	1	28.95	28.95	2	5,494	0.04%
2020/08/04	1	29.00	27	29.31	28.75	-26	5,615	-0.46%
2020/08/03	0	0.00	25	29.27	29.15	-25	5,722	-0.44%
2020/07/30	1	28.65	9	28.88	29.00	-8	5,989	-0.13%
2020/07/29	1	27.70	0	0.00	28.05	1	6,105	0.02%
2020/07/28	4	28.11	76	29.37	28.15	-72	6,354	-1.13%
2020/07/27	7	29.72	135	29.42	29.00	-128	6,352	-2.01%	大賣/鉅額交易
2020/07/24	7	29.14	125	29.19	28.55	-118	6,337	-1.86%	大賣/鉅額交易
2020/07/23	60	30.16	10	30.00	29.80	50	6,322	0.79%
2020/07/22	4	28.65	29	28.94	29.50	-25	6,146	-0.41%
2020/07/21	1	27.80	4	28.15	27.90	-3	6,177	-0.05%
2020/07/20	2	26.95	7	26.77	27.20	-5	6,174	-0.08%
2020/07/17	2	27.55	53	27.32	27.40	-51	6,180	-0.83%
2020/07/16	3	28.67	0	0.00	28.10	3	6,196	0.05%
2020/07/15	38	29.02	28	28.82	28.60	10	6,194	0.16%
2020/07/14	127	29.73	172	29.85	29.70	-45	6,214	-0.72%	大買/大賣/
2020/07/13	2	28.40	3	27.90	28.50	-1	5,898	-0.02%
2020/07/10	3	27.45	0	0.00	27.40	3	5,907	0.05%
2020/07/09	0	0.00	21	28.69	28.35	-21	5,919	-0.35%
2020/07/08	0	0.00	5	28.66	28.90	-5	5,859	-0.09%
2020/07/07	10	28.95	30	28.80	28.25	-20	5,915	-0.34%
2020/07/06	225	28.54	0	0.00	28.70	225	5,917	3.80%	大買/鉅額交易
2020/07/03	1	28.00	0	0.00	28.15	1	5,937	0.02%
2020/07/01	2	27.80	1	27.80	27.75	1	5,958	0.02%
2020/06/30	5	27.52	0	0.00	27.40	5	5,927	0.08%
2020/06/29	11	27.45	14	27.50	27.45	-3	5,949	-0.05%
2020/06/24	40	27.31	3	27.35	27.20	37	5,964	0.62%
2020/06/23	51	26.93	0	0.00	27.05	51	6,093	0.84%
2020/06/22	130	27.66	0	0.00	27.30	130	6,213	2.09%	大買/鉅額交易
2020/06/19	45	27.22	1	27.25	27.20	44	6,304	0.70%
2020/06/18	0	0.00	1	26.80	27.10	-1	6,318	-0.02%
2020/06/17	1	26.70	0	0.00	26.60	1	6,330	0.02%
2020/06/16	7	26.55	0	0.00	26.80	7	6,410	0.11%
2020/06/12	0	0.00	1	25.70	26.10	-1	6,632	-0.02%
2020/06/11	3	26.77	0	0.00	26.20	3	6,691	0.04%
2020/06/10	1	27.35	0	0.00	27.10	1	6,761	0.01%
2020/06/09	11	27.74	18	27.90	27.55	-7	6,915	-0.10%
2020/06/05	26	27.19	0	0.00	27.15	26	7,415	0.35%
2020/06/04	1	26.60	0	0.00	26.55	1	7,695	0.01%
2020/06/03	0	0.00	1	26.50	26.60	-1	7,718	-0.01%
2020/06/02	4	26.30	0	0.00	26.20	4	7,718	0.05%
2020/06/01	1	26.35	5	26.45	26.45	-4	7,741	-0.05%
2020/05/29	3	25.50	2	25.70	26.00	1	7,753	0.01%
2020/05/28	2	25.85	0	0.00	25.80	2	7,786	0.03%
2020/05/27	2	26.20	15	26.10	26.10	-13	7,923	-0.16%
2020/05/26	1	26.50	0	0.00	26.30	1	7,954	0.01%
2020/05/25	5	26.20	1	26.30	26.25	4	7,963	0.05%
2020/05/22	15	26.62	0	0.00	26.55	15	7,981	0.19%
2020/05/21	6	26.58	0	0.00	26.60	6	7,919	0.08%
2020/05/20	0	0.00	2	25.90	26.50	-2	7,919	-0.03%
2020/05/19	8	26.25	0	0.00	25.60	8	7,963	0.10%
2020/05/18	1	26.55	0	0.00	26.45	1	7,852	0.01%
2020/05/15	8	27.11	3	27.92	26.90	5	7,829	0.06%
2020/05/14	13	29.05	20	29.17	28.95	-7	7,662	-0.09%
2020/05/13	2	32.28	2	32.15	32.15	0	7,332	0.00%
2020/05/12	5	31.53	5	31.30	31.60	0	7,281	0.00%
2020/05/11	7	31.97	0	0.00	31.80	7	7,263	0.10%
2020/05/08	2	32.48	1	33.00	32.60	1	7,171	0.01%
2020/05/07	15	32.42	0	0.00	32.40	15	7,064	0.21%
2020/05/06	12	31.61	6	31.90	31.50	6	6,920	0.09%
2020/05/05	58	31.81	5	31.45	31.25	53	6,857	0.77%
2020/05/04	11	30.03	21	31.29	31.70	-10	6,763	-0.15%
2020/04/30	5	29.85	2	30.00	29.80	3	6,618	0.05%
2020/04/29	12	29.60	10	29.50	29.50	2	6,643	0.03%
2020/04/27	12	28.78	0	0.00	28.70	12	6,572	0.18%
2020/04/24	6	28.75	0	0.00	28.70	6	6,624	0.09%
2020/04/23	5	28.04	22	28.08	27.90	-17	6,657	-0.26%
2020/04/22	10	27.17	10	27.05	27.95	0	6,823	0.00%
2020/04/21	1	27.50	5	27.45	27.40	-4	6,809	-0.06%
2020/04/20	20	28.25	10	28.35	28.50	10	6,789	0.15%
2020/04/17	109	28.91	114	28.88	27.90	-5	6,803	-0.07%	大買/大賣/
2020/04/16	20	27.23	21	27.47	27.50	-1	6,668	-0.01%
2020/04/14	10	26.70	12	26.92	26.95	-2	6,646	-0.03%
2020/04/10	77	26.85	73	26.90	26.75	4	6,658	0.06%
2020/04/09	10	26.80	11	26.46	26.55	-1	6,644	-0.02%
2020/04/08	21	26.29	21	26.45	26.50	0	6,621	0.00%
2020/04/07	14	25.77	0	0.00	25.95	14	6,563	0.21%
2020/03/31	9	25.12	8	24.85	24.80	1	6,578	0.02%
2020/03/30	0	0.00	2	23.80	24.70	-2	6,570	-0.03%
2020/03/27	0	0.00	1	25.15	24.20	-1	6,604	-0.02%
2020/03/25	0	0.00	2	23.75	24.10	-2	6,490	-0.03%
2020/03/24	2	21.75	0	0.00	22.00	2	6,531	0.03%
2020/03/20	30	21.40	31	22.05	22.05	-1	7,160	-0.01%
2020/03/19	1	20.45	0	0.00	20.45	1	7,299	0.01%
2020/03/16	10	26.05	0	0.00	24.15	10	8,662	0.12%
2020/03/13	12	24.48	10	25.15	25.00	2	8,620	0.02%
2020/03/12	1	27.85	2	27.00	26.90	-1	8,477	-0.01%
2020/03/11	3	30.38	1	29.40	28.85	2	8,351	0.02%
2020/03/10	3	29.62	37	29.39	30.35	-34	7,885	-0.43%
2020/03/09	4	27.85	0	0.00	27.60	4	7,583	0.05%
2020/03/05	0	0.00	13	29.64	29.55	-13	7,673	-0.17%
2020/03/04	8	29.10	0	0.00	29.05	8	7,676	0.10%
2020/03/03	0	0.00	1	29.25	28.75	-1	7,675	-0.01%
2020/03/02	6	27.76	0	0.00	27.70	6	7,659	0.08%
2020/02/26	2	30.15	0	0.00	29.95	2	7,476	0.03%
2020/02/25	25	30.21	0	0.00	30.50	25	7,444	0.34%
2020/02/24	1	30.60	11	30.72	30.60	-10	7,402	-0.14%
2020/02/21	6	31.47	2	31.50	31.25	4	7,391	0.05%
2020/02/20	12	31.89	3	31.80	31.70	9	7,391	0.12%
2020/02/18	0	0.00	5	30.86	30.90	-5	7,333	-0.07%
2020/02/17	11	31.62	2	31.50	31.30	9	7,303	0.12%
2020/02/14	0	0.00	48.2	30.63	31.20	-48.2	7,204	-0.67%
2020/02/13	20	31.15	4	31.24	30.70	16	7,170	0.22%
2020/02/12	3	30.97	3	31.50	31.25	0	7,151	0.00%
2020/02/11	12	30.60	1	30.85	30.55	11	7,125	0.15%
2020/02/10	21	29.66	0	0.00	29.85	21	7,162	0.29%
2020/02/07	1	30.10	15	30.23	30.10	-14	7,179	-0.20%
2020/02/06	1	31.05	0	0.00	31.05	1	7,142	0.01%
2020/02/04	10	29.57	6	29.93	29.95	4	7,032	0.06%
2020/02/03	2	28.13	5	28.20	28.20	-3	7,013	-0.04%
2020/01/30	1	32.00	1	31.50	31.50	0	6,837	0.00%
2020/01/20	1	34.90	1	34.75	35.00	0	6,771	0.00%
2020/01/17	2	34.10	0	0.00	34.45	2	6,623	0.03%
2020/01/16	0	0.00	4	34.03	34.05	-4	6,530	-0.06%
2020/01/14	0	0.00	7	33.15	33.40	-7	6,605	-0.11%
2020/01/13	3	32.40	32	32.65	33.05	-29	6,571	-0.44%
2020/01/10	2	32.40	0	0.00	32.00	2	6,531	0.03%
2020/01/09	1	31.60	0	0.00	32.25	1	6,546	0.02%
2020/01/08	32	31.39	0	0.00	31.00	32	6,539	0.49%
2020/01/07	1	32.25	0	0.00	31.75	1	6,547	0.02%
2020/01/06	2	32.83	14	32.85	32.90	-12	6,549	-0.18%
2019/12/30	0	0.00	102	34.71	34.70	-102	7,264	-1.40%	大賣/鉅額交易
2019/12/27	20	34.85	2	34.73	34.90	18	7,435	0.24%
2019/12/26	1	34.50	0	0.00	34.35	1	7,412	0.01%
2019/12/25	25	34.64	0	0.00	34.65	25	7,431	0.34%
2019/12/24	60	34.91	0	0.00	34.60	60	7,637	0.79%
2019/12/23	0	0.00	1	35.20	34.60	-1	7,641	-0.01%
2019/12/20	1	35.45	0	0.00	35.40	1	7,599	0.01%
2019/12/19	1	35.85	2	35.60	35.85	-1	7,582	-0.01%
2019/12/18	28	37.13	9	37.36	36.50	19	7,469	0.25%
2019/12/17	2	36.35	3	35.97	36.55	-1	6,928	-0.01%
2019/12/16	7	36.24	4	35.70	36.55	3	6,979	0.04%
2019/12/13	4	36.16	9	35.66	35.45	-5	6,843	-0.07%
2019/12/12	0	0.00	108	35.56	36.55	-108	6,356	-1.70%	大賣/鉅額交易
2019/12/11	15	32.98	22	33.60	33.25	-7	5,865	-0.12%
2019/12/09	0	0.00	2	32.33	31.95	-2	6,107	-0.03%
2019/12/05	20	31.45	0	0.00	31.30	20	6,179	0.32%
2019/12/04	6	30.92	0	0.00	31.00	6	6,258	0.10%
2019/12/02	0	0.00	20	32.08	32.40	-20	6,477	-0.31%
2019/11/27	0	0.00	2	31.50	31.50	-2	6,959	-0.03%
2019/11/25	0	0.00	12	31.27	31.35	-12	7,490	-0.16%
2019/11/19	2	31.10	5	31.20	31.20	-3	7,877	-0.04%
2019/11/18	0	0.00	1	31.50	31.40	-1	7,908	-0.01%
2019/11/15	31	30.46	0	0.00	30.30	31	7,937	0.39%
2019/11/13	1	30.45	0	0.00	30.10	1	8,043	0.01%
2019/11/11	0	0.00	1	30.30	30.05	-1	8,124	-0.01%
2019/11/08	34	29.84	0	0.00	29.75	34	8,166	0.42%
2019/11/07	1	30.80	0	0.00	30.40	1	8,300	0.01%
2019/11/05	1	30.80	0	0.00	31.00	1	8,154	0.01%
2019/11/04	0	0.00	1	31.30	31.25	-1	8,133	-0.01%
2019/11/01	13	31.21	10	31.40	31.35	3	8,112	0.04%
2019/10/31	22	32.29	1	31.75	31.90	21	8,095	0.26%
2019/10/24	19	32.25	6	32.00	32.05	13	8,025	0.16%
2019/10/23	0	0.00	7	33.68	32.90	-7	8,006	-0.09%
2019/10/22	5	32.55	0	0.00	32.70	5	7,784	0.06%
2019/10/17	1	31.95	5	32.50	31.95	-4	7,712	-0.05%
2019/10/16	5	31.95	1	32.65	31.95	4	7,634	0.05%
2019/10/15	2	32.25	5	32.13	31.85	-3	7,579	-0.04%
2019/10/09	2	32.15	1	32.80	32.55	1	7,503	0.01%
2019/10/08	1	32.60	8	33.79	32.95	-7	7,442	-0.09%
2019/10/07	22	33.49	14	33.71	33.70	8	7,316	0.11%
2019/10/04	35	33.56	59	33.38	32.60	-24	7,042	-0.34%
2019/10/03	0	0.00	49	31.92	32.20	-49	6,547	-0.75%
2019/09/27	31	29.68	1	29.90	29.25	30	6,219	0.48%
2019/09/26	3	31.78	12	31.71	31.15	-9	5,974	-0.15%
2019/09/25	1	31.35	12	31.45	31.55	-11	5,874	-0.19%
2019/09/20	17	30.98	5	31.10	31.00	12	5,699	0.21%
2019/09/19	35	30.91	1	30.90	30.80	34	5,637	0.60%
2019/09/18	0	0.00	1	31.90	31.80	-1	5,465	-0.02%
2019/09/17	1	32.25	16	32.48	32.20	-15	5,354	-0.28%
2019/09/16	110	30.99	109	31.76	31.50	1	5,215	0.02%	大買/大賣/
2019/09/12	143	32.71	84	33.97	31.90	59	4,978	1.19%	大買/
2019/09/11	0	0.00	1	31.05	31.35	-1	4,353	-0.02%
2019/09/10	0	0.00	1	31.05	30.95	-1	4,312	-0.02%
2019/09/06	1	31.90	1	31.10	31.25	0	4,134	0.00%
2019/09/05	3	31.25	11	30.89	31.50	-8	4,030	-0.20%
2019/09/04	3	31.02	2	31.35	31.00	1	3,879	0.03%
2019/09/03	9	30.67	15	30.89	30.50	-6	3,727	-0.16%
2019/09/02	3	30.85	5	30.52	31.00	-2	3,588	-0.06%
2019/08/30	6	30.15	13	30.64	29.55	-7	3,321	-0.21%
2019/08/29	10	29.92	31	29.54	29.80	-21	3,012	-0.70%
2019/08/28	22	29.10	26	29.13	29.50	-4	2,818	-0.14%
2019/08/27	8	27.61	20	27.77	28.50	-12	2,398	-0.50%
2019/08/26	8	25.83	7	26.19	26.20	1	2,153	0.05%
2019/08/23	1	26.70	33	26.90	26.60	-32	2,095	-1.53%
2019/08/22	0	0.00	15	27.15	27.20	-15	1,993	-0.75%
2019/08/20	0	0.00	4	26.70	26.85	-4	1,867	-0.21%
2019/08/16	5	26.45	5	26.12	26.70	0	1,715	0.00%
2019/08/15	1	25.55	0	0.00	25.65	1	1,647	0.06%
2019/08/14	7	26.75	1	26.00	26.15	6	1,629	0.37%
2019/08/13	0	0.00	7	26.11	25.85	-7	1,547	-0.45%
2019/08/12	15	25.91	33	25.56	26.05	-18	1,474	-1.22%
2019/08/08	1	23.55	45	23.34	23.70	-44	1,301	-3.38%
2019/08/07	0	0.00	10	22.80	22.80	-10	1,305	-0.77%
2019/08/06	0	0.00	45	21.86	22.65	-45	1,338	-3.36%
2019/08/05	0	0.00	143	22.75	22.65	-143	1,377	-10.38%	大賣/鉅額交易
2019/08/02	0	0.00	85	23.69	23.35	-85	1,388	-6.12%
2019/08/01	20	24.15	0	0.00	24.00	20	1,399	1.43%
2019/07/31	1	24.35	0	0.00	24.35	1	1,382	0.07%
2019/07/30	5	25.72	40	25.40	25.30	-35	1,276	-2.74%
2019/07/25	1	25.20	1	26.10	26.20	0	1,249	0.00%
2019/07/23	130	25.42	30	25.12	24.75	100	1,321	7.57%	大買/
2019/07/17	1	24.90	2	25.00	24.80	-1	1,783	-0.06%
2019/07/16	70	25.07	2	25.10	25.20	68	1,853	3.67%
2019/07/15	25	24.58	1	24.50	24.80	24	1,896	1.27%
2019/07/12	100	24.23	0	0.00	24.10	100	1,970	5.07%
2019/07/11	25	23.95	0	0.00	24.15	25	2,075	1.20%
2019/07/09	1	24.50	0	0.00	23.65	1	2,143	0.05%
2019/07/08	0	0.00	1	24.55	24.40	-1	2,152	-0.05%
2019/07/05	16	24.13	0	0.00	24.25	16	2,148	0.74%
2019/07/01	30	24.00	0	0.00	24.00	30	2,433	1.23%
2019/06/28	2	23.25	0	0.00	23.20	2	2,487	0.08%
2019/06/24	0	0.00	2	23.30	23.45	-2	3,433	-0.06%
2019/06/14	0	0.00	2	22.80	22.60	-2	3,890	-0.05%
2019/06/13	2	22.50	0	0.00	22.50	2	3,936	0.05%
2019/06/12	0	0.00	6	22.54	22.65	-6	3,981	-0.15%
2019/06/11	6	22.65	5	22.80	22.55	1	4,030	0.02%
2019/06/10	5	22.15	0	0.00	22.15	5	4,165	0.12%
2019/06/03	0	0.00	1	22.50	22.50	-1	5,020	-0.02%
2019/05/30	2	22.20	0	0.00	22.20	2	5,487	0.04%
2019/05/17	1	23.10	30	23.38	23.10	-29	6,548	-0.44%
2019/05/16	0	0.00	11	23.90	23.45	-11	6,888	-0.16%
2019/05/15	1	24.30	21	23.93	24.45	-20	7,065	-0.28%
2019/05/14	21	23.02	20	22.61	23.50	1	7,342	0.01%
2019/05/13	1	23.25	30	23.94	23.10	-29	7,348	-0.39%
2019/05/10	16	25.10	5	25.26	25.00	11	7,305	0.15%
2019/05/09	25	25.35	5	25.40	24.85	20	7,338	0.27%
2019/05/08	0	0.00	40	26.00	25.90	-40	7,342	-0.54%
2019/05/03	10	27.50	0	0.00	27.30	10	7,355	0.14%
2019/05/02	30	27.25	10	27.18	27.20	20	7,384	0.27%
2019/04/29	34	27.00	180	26.45	26.35	-146	7,620	-1.92%	大賣/鉅額交易
2019/04/26	34	27.93	77	28.05	27.40	-43	7,715	-0.56%
2019/04/25	55	27.87	23	27.87	28.80	32	7,619	0.42%
2019/04/24	50	27.35	2	27.45	27.05	48	7,383	0.65%
2019/04/22	10	27.75	6	27.50	27.25	4	7,297	0.05%
2019/04/19	2	27.38	1	27.50	27.35	1	7,218	0.01%
2019/04/18	10	26.84	7	27.27	27.65	3	7,135	0.04%
2019/04/17	0	0.00	43	27.50	27.25	-43	7,069	-0.61%
2019/04/16	20	26.60	0	0.00	26.75	20	6,965	0.29%
2019/04/15	25	25.85	2	25.75	26.20	23	6,944	0.33%
2019/04/11	12	26.21	0	0.00	26.25	12	6,939	0.17%
2019/04/10	6	26.17	0	0.00	26.10	6	6,910	0.09%
2019/04/09	5	26.51	130	26.63	26.35	-125	6,855	-1.82%	大賣/鉅額交易
2019/04/08	16	27.65	0	0.00	27.50	16	6,773	0.24%
2019/04/03	21	28.05	2	28.00	27.65	19	6,746	0.28%
2019/04/02	145	27.06	12	27.02	27.60	133	6,640	2.00%	大買/鉅額交易
2019/04/01	46	27.48	0	0.00	27.10	46	6,574	0.70%
2019/03/29	26	27.06	68	27.04	27.00	-42	6,462	-0.65%
2019/03/28	188	27.48	98	27.56	26.65	90	6,386	1.41%	大買/
2019/03/27	62	26.64	0	0.00	26.65	62	5,921	1.05%
2019/03/26	2	25.65	2	25.40	25.70	0	5,734	0.00%
2019/03/25	1	24.70	0	0.00	24.90	1	5,699	0.02%
2019/03/22	5	26.14	0	0.00	25.95	5	5,631	0.09%
2019/03/21	1	25.55	0	0.00	25.75	1	5,560	0.02%
2019/03/19	0	0.00	1	26.25	25.85	-1	5,469	-0.02%
2019/03/15	1	25.75	0	0.00	25.80	1	5,278	0.02%
2019/03/14	1	25.90	0	0.00	25.90	1	5,241	0.02%
2019/03/13	2	26.55	9	26.69	26.20	-7	5,226	-0.13%
2019/03/12	2	26.43	9	26.09	26.20	-7	5,101	-0.14%
2019/03/11	12	26.06	15	26.38	26.35	-3	5,027	-0.06%
2019/03/08	37	26.08	14	25.93	25.70	23	4,928	0.47%
2019/03/07	6	26.47	6	26.59	25.70	0	4,738	0.00%
2019/03/06	2	26.80	20	26.04	27.05	-18	4,473	-0.40%
2019/02/27	6	24.68	7	24.91	24.60	-1	4,011	-0.02%
2019/02/26	14	24.60	0	0.00	24.40	14	3,944	0.35%
2019/02/25	12	25.15	21	25.28	25.50	-9	3,855	-0.23%
2019/02/20	12	23.48	0	0.00	23.35	12	3,482	0.34%
2019/02/19	0	0.00	10	24.40	24.05	-10	3,396	-0.29%
2019/02/18	6	24.15	6	24.35	24.30	0	3,478	0.00%
2019/02/14	0	0.00	8	23.92	24.05	-8	3,011	-0.27%
2019/02/13	5	21.90	1	21.25	21.90	4	2,833	0.14%
2019/02/12	0	0.00	1	20.10	19.95	-1	2,549	-0.04%
2019/01/30	2	19.05	0	0.00	19.00	2	2,550	0.08%
2019/01/28	0	0.00	1	20.40	20.15	-1	2,483	-0.04%
2019/01/25	0	0.00	1	20.20	20.10	-1	2,521	-0.04%
2019/01/23	2	20.40	0	0.00	20.40	2	2,562	0.08%
2019/01/22	1	20.60	0	0.00	20.50	1	2,535	0.04%
2019/01/21	1	21.10	3	21.22	21.10	-2	2,467	-0.08%
2019/01/18	11	20.23	1	20.75	20.40	10	2,274	0.44%
2019/01/17	0	0.00	1	19.80	20.75	-1	2,154	-0.05%
2018/12/20	2	18.45	0	0.00	18.35	2	2,719	0.07%
2018/12/06	5	19.79	0	0.00	19.60	5	3,119	0.16%
2018/12/05	0	0.00	5	20.72	20.80	-5	3,163	-0.16%
2018/12/04	3	22.00	0	0.00	21.65	3	3,257	0.09%
2018/11/30	3	19.95	0	0.00	21.05	3	3,381	0.09%
2018/11/26	2	18.40	2	18.50	18.45	0	3,370	0.00%
2018/11/16	9	19.93	8	20.03	19.80	1	3,801	0.03%
2018/11/15	1	20.05	17	20.05	19.75	-16	3,829	-0.42%
2018/11/13	0	0.00	1	21.20	21.25	-1	3,893	-0.03%
2018/10/30	0	0.00	1	19.70	20.00	-1	5,209	-0.02%
2018/10/19	0	0.00	1	21.75	22.10	-1	6,846	-0.01%
2018/10/17	0	0.00	1	22.50	22.00	-1	7,000	-0.01%
2018/10/16	1	22.20	2	22.50	22.50	-1	7,053	-0.01%
2018/10/11	1	20.90	1	20.95	20.90	0	7,296	0.00%
2018/10/09	0	0.00	1	23.20	23.20	-1	7,332	-0.01%
2018/10/08	2	24.50	3	24.85	24.35	-1	7,428	-0.01%
2018/10/05	2	23.85	2	25.00	23.95	0	7,481	0.00%
2018/10/04	2	25.70	0	0.00	25.10	2	7,493	0.03%
2018/10/03	1	26.85	0	0.00	26.05	1	7,640	0.01%
2018/10/02	4	27.29	0	0.00	26.85	4	8,058	0.05%
2018/10/01	0	0.00	5	27.50	27.55	-5	8,364	-0.06%
2018/09/27	1	27.00	0	0.00	26.55	1	9,366	0.01%
2018/09/26	0	0.00	1	27.50	27.25	-1	9,472	-0.01%
2018/09/21	0	0.00	9	26.96	27.40	-9	9,650	-0.09%
2018/09/20	3	26.13	0	0.00	25.85	3	9,843	0.03%
2018/09/19	0	0.00	4	27.40	26.10	-4	9,896	-0.04%
2018/09/18	1	27.50	1	27.15	27.05	0	10,056	0.00%
2018/09/14	1	28.60	0	0.00	29.15	1	10,728	0.01%
2018/09/12	2	28.10	4	27.88	28.00	-2	12,389	-0.02%
2018/09/11	0	0.00	4	28.43	28.30	-4	12,675	-0.03%
2018/09/07	8	29.91	0	0.00	29.20	8	13,757	0.06%
2018/09/06	0	0.00	6	30.68	30.75	-6	13,752	-0.04%
2018/09/05	3	30.23	0	0.00	30.10	3	13,973	0.02%
2018/09/04	40	30.88	0	0.00	30.70	40	14,600	0.27%
2018/09/03	1	30.40	35	31.15	30.65	-34	15,273	-0.22%
2018/08/31	5	31.50	0	0.00	31.95	5	16,229	0.03%
2018/08/30	0	0.00	8	32.51	31.60	-8	16,714	-0.05%
2018/08/29	8	31.64	0	0.00	32.00	8	16,823	0.05%
2018/08/28	2	31.65	3	32.15	31.50	-1	17,053	-0.01%
2018/08/27	5	31.65	13	31.44	31.75	-8	17,207	-0.05%
2018/08/24	7	30.22	0	0.00	30.25	7	17,313	0.04%
2018/08/23	11	30.09	11	29.95	30.10	0	17,569	0.00%
2018/08/22	4	31.00	1	30.90	31.00	3	17,961	0.02%
2018/08/21	2	31.00	4	31.50	31.80	-2	18,308	-0.01%
2018/08/20	9	31.51	3	31.15	30.65	6	18,516	0.03%
2018/08/17	1	32.70	1	33.85	32.00	0	18,555	0.00%
2018/08/16	2	31.90	5	32.73	33.85	-3	18,607	-0.02%
2018/08/15	0	0.00	1	33.80	33.00	-1	18,929	-0.01%
2018/08/14	4	32.91	4	33.13	33.45	0	19,038	0.00%
2018/08/13	6	32.75	3	32.23	32.75	3	19,633	0.02%
2018/08/10	5	34.26	3	34.77	34.20	2	19,823	0.01%
2018/08/09	4	34.85	1	36.00	34.75	3	19,800	0.02%
2018/08/08	0	0.00	1	34.85	34.65	-1	19,775	-0.01%
2018/08/07	4	35.03	0	0.00	34.60	4	19,894	0.02%
2018/08/06	0	0.00	2	35.00	35.80	-2	20,165	-0.01%
2018/08/03	12	34.19	4	34.59	33.90	8	20,322	0.04%
2018/08/02	4	33.60	24	33.50	33.85	-20	20,373	-0.10%
2018/08/01	25	34.71	10	35.51	33.80	15	20,219	0.07%
2018/07/31	4	33.63	9	33.59	34.40	-5	19,846	-0.03%
2018/07/30	31	33.30	99	33.34	33.40	-68	19,562	-0.35%
2018/07/27	28	32.71	19	32.05	32.65	9	19,234	0.05%
2018/07/26	2	30.18	8	30.28	30.30	-6	18,826	-0.03%
2018/07/25	7	30.33	33	30.80	29.80	-26	18,738	-0.14%
2018/07/24	0	0.00	3	29.15	30.00	-3	18,598	-0.02%
2018/07/23	0	0.00	3	28.33	28.80	-3	18,515	-0.02%
2018/07/20	7	28.62	2	28.40	28.35	5	18,440	0.03%
2018/07/19	2	28.90	5	29.41	29.50	-3	18,334	-0.02%
2018/07/18	33	29.59	54	29.60	28.90	-21	18,219	-0.12%
2018/07/17	81	30.69	40	31.10	30.45	41	18,065	0.23%
2018/07/16	16	31.15	30	31.22	31.45	-14	17,978	-0.08%
2018/07/13	31	30.69	2	30.95	30.40	29	17,879	0.16%
2018/07/12	22	30.03	0	0.00	30.10	22	17,783	0.12%
2018/07/11	2	30.85	67	30.95	30.00	-65	17,682	-0.37%
2018/07/10	52	29.77	102	29.39	30.25	-50	17,478	-0.29%	大賣/
2018/07/09	30	32.21	6	33.20	31.40	24	17,027	0.14%
2018/07/06	51	33.35	23	33.86	33.60	28	16,681	0.17%
2018/07/05	146	33.79	24	33.46	33.40	122	16,143	0.76%	大買/鉅額交易
2018/07/04	7	32.31	14	32.57	33.10	-7	15,637	-0.04%
2018/07/03	10	32.25	9	33.34	32.00	1	15,509	0.01%
2018/07/02	13	32.56	11	32.87	32.50	2	15,395	0.01%
2018/06/29	3	32.98	12	33.38	33.05	-9	15,283	-0.06%
2018/06/28	5	32.53	16	32.81	32.60	-11	15,037	-0.07%
2018/06/27	19	32.74	37	33.69	32.60	-18	14,940	-0.12%
2018/06/26	43	31.53	66	31.82	32.65	-23	14,724	-0.16%
2018/06/25	46	32.51	17	34.10	31.80	29	14,349	0.20%
2018/06/22	34	36.22	8	36.71	35.10	26	13,970	0.19%
2018/06/21	33	36.02	43	35.72	36.65	-10	13,198	-0.08%
2018/06/20	24	33.36	32.6	33.88	33.35	-8.6	12,257	-0.07%
2018/06/19	35	34.01	23	34.40	34.45	12	11,924	0.10%
2018/06/15	17	34.22	11	34.38	33.80	6	11,479	0.05%
2018/06/14	0	0.00	2	31.95	31.95	-2	10,659	-0.02%
2018/06/13	12	29.36	8	30.06	29.05	4	10,553	0.04%
2018/06/12	14	31.39	9	31.91	29.80	5	10,228	0.05%
2018/06/11	52	30.31	106	30.24	31.35	-54	9,569	-0.56%	大賣/
2018/06/08	61	29.42	31	29.11	28.50	30	8,927	0.34%
2018/06/07	4	27.08	14	26.63	28.05	-10	7,940	-0.13%
2018/06/06	8	25.53	0	0.00	25.50	8	7,438	0.11%
2018/06/05	41	26.11	6	26.07	25.55	35	7,312	0.48%
2018/06/04	8	25.39	20	25.27	25.20	-12	7,085	-0.17%
2018/06/01	2	26.33	0	0.00	25.75	2	6,899	0.03%
2018/05/31	65	27.59	3	27.73	26.60	62	6,816	0.91%
2018/05/30	11	28.36	10	28.29	28.00	1	6,585	0.02%
2018/05/29	13	26.92	8	26.91	28.25	5	5,976	0.08%
2018/05/28	24	25.60	7	25.99	25.70	17	5,541	0.31%
2018/05/25	13	25.58	9	25.80	25.25	4	5,260	0.08%
2018/05/24	8	25.33	2	25.40	25.35	6	5,062	0.12%
2018/05/23	25	25.72	19	25.84	25.15	6	4,873	0.12%
2018/05/22	7	24.54	13	24.75	24.50	-6	4,464	-0.13%
2018/05/21	52	25.24	43	25.31	25.30	9	4,290	0.21%
2018/05/18	41	23.64	14	23.33	24.05	27	3,638	0.74%
2018/05/17	10	22.35	13	22.35	21.90	-3	3,352	-0.09%
2018/05/16	2	23.55	4	23.59	23.10	-2	3,219	-0.06%
2018/05/15	1	22.85	1	23.35	22.80	0	2,984	0.00%
2018/05/14	10	23.25	110	22.35	23.50	-100	2,850	-3.51%	大賣/
2018/05/11	5	21.55	43	21.10	21.75	-38	2,402	-1.58%
2018/05/10	28	19.54	126	19.43	19.80	-98	1,999	-4.90%	大賣/
2018/05/09	0	0.00	10	18.10	18.00	-10	1,790	-0.56%
2018/05/08	0	0.00	75	17.85	17.90	-75	1,782	-4.21%
2018/05/07	0	0.00	95	17.67	17.75	-95	1,805	-5.26%
2018/05/04	2	17.35	2	17.60	17.35	0	1,808	0.00%
2018/05/03	1	16.95	19	17.22	17.40	-18	1,821	-0.99%
2018/04/30	0	0.00	9	16.70	17.00	-9	1,915	-0.47%
2018/04/27	0	0.00	5	16.71	16.70	-5	1,961	-0.25%
2018/04/26	2	16.65	20	17.01	16.65	-18	2,005	-0.90%
2018/04/25	4	16.70	80	16.65	16.70	-76	2,095	-3.63%
2018/04/24	16	16.92	0	0.00	17.00	16	2,238	0.71%
2018/04/20	0	0.00	100	17.63	17.70	-100	2,530	-3.95%
2018/04/19	3	17.83	81	17.92	17.90	-78	2,824	-2.76%
2018/04/18	0	0.00	20	17.18	16.95	-20	2,812	-0.71%
2018/04/17	0	0.00	50	17.12	17.05	-50	2,858	-1.75%
2018/04/13	0	0.00	31	17.60	17.50	-31	3,367	-0.92%
2018/04/11	20	17.92	0	0.00	17.80	20	3,481	0.57%
2018/04/10	0	0.00	13	17.20	17.20	-13	3,470	-0.37%
2018/04/09	0	0.00	40	17.61	17.60	-40	3,472	-1.15%
2018/04/03	5	17.48	1	17.05	17.30	4	3,476	0.12%
2018/04/02	0	17.60	0	0.00	17.65	0	3,469	0.00%
2018/03/31	10	17.55	120	17.52	17.60	-110	3,472	-3.17%	大賣/鉅額交易
2018/03/29	0	0.00	75	18.08	18.10	-75	3,540	-2.12%
2018/03/27	0	0.00	7	18.95	18.95	-7	3,559	-0.20%
2018/03/16	0	0.00	83	19.22	19.20	-83	3,599	-2.31%
2018/03/15	8	19.59	0	0.00	19.40	8	3,589	0.22%
2018/03/14	5	19.92	2	19.90	19.60	3	3,582	0.08%
2018/03/13	10	19.50	10	19.30	19.30	0	3,572	0.00%
2018/03/12	0	0.00	1	19.20	19.00	-1	3,549	-0.03%
2018/03/09	2	19.05	25	18.94	18.95	-23	3,546	-0.65%
2018/03/08	10	19.65	14	19.55	19.30	-4	3,549	-0.11%
2018/03/07	10	18.65	0	0.00	18.65	10	3,520	0.28%
2018/03/06	16	20.09	63	20.16	19.60	-47	3,511	-1.34%
2018/03/05	22	19.20	563	19.05	19.60	-541	3,454	-15.66%	大賣/鉅額交易
2018/02/27	0	0.00	2	17.95	17.85	-2	3,378	-0.06%
2018/02/26	2	18.05	4	17.95	17.85	-2	3,373	-0.06%
2018/02/23	0	0.00	105	18.15	18.15	-105	3,380	-3.11%	大賣/鉅額交易
2018/02/22	1	18.05	12	18.05	18.05	-11	3,371	-0.33%
2018/02/21	3	17.90	0	0.00	17.85	3	3,357	0.09%
2018/02/12	1	17.10	1	17.40	17.10	0	3,345	0.00%
2018/02/09	5	15.90	4	17.20	17.20	1	3,323	0.03%
2018/02/07	110	17.25	0	0.00	16.90	110	3,256	3.38%	大買/鉅額交易
2018/02/06	12	17.05	0	0.00	16.80	12	3,261	0.37%
2018/01/31	0	0.00	2	18.95	19.15	-2	3,286	-0.06%
2018/01/30	0	0.00	10	19.40	19.30	-10	3,279	-0.30%
2018/01/29	2	19.55	0	0.00	19.50	2	3,281	0.06%
2018/01/26	1	19.70	1	19.75	19.70	0	3,279	0.00%
2018/01/25	109	19.75	0	0.00	19.65	109	3,269	3.33%	大買/鉅額交易
2018/01/23	4	20.68	20	20.84	20.50	-16	3,194	-0.50%
2018/01/22	16	21.04	2	21.50	21.10	14	3,165	0.44%
2018/01/19	27	21.14	9	21.16	20.85	18	3,165	0.57%
2018/01/18	5	21.55	10	22.43	21.30	-5	3,074	-0.16%
2018/01/17	5	21.95	1	22.20	22.20	4	2,943	0.14%
2018/01/16	4	22.18	17	22.06	22.10	-13	2,876	-0.45%
2018/01/15	6	21.54	102	21.68	22.20	-96	2,692	-3.57%	大賣/
2018/01/12	7	20.50	0	0.00	20.20	7	2,478	0.28%
2018/01/11	0	0.00	20	20.25	19.95	-20	2,452	-0.82%
2018/01/10	10	20.23	4.5	20.24	19.90	5.5	2,405	0.23%
2018/01/09	0	0.00	103	20.20	20.85	-103	2,221	-4.64%	大賣/鉅額交易
2018/01/03	5	18.05	0	0.00	18.00	5	1,910	0.26%