光罩 (2338)-凱基-市政券商分點個股進出

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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/04/26	1	67.00	1	66.80	66.30	0	1,216	0.00%
2024/04/24	0	66.40	0	0.00	66.90	0	1,237	0.00%
2024/04/22	0	0.00	1.1	63.84	63.60	-1.1	1,252	-0.09%
2024/04/19	21	66.03	0	0.00	65.50	21	1,231	1.71%
2024/04/18	2.1	68.21	0	0.00	68.10	2.1	1,192	0.17%
2024/04/16	24	67.85	0	0.00	67.60	24	1,195	2.01%
2024/04/15	12	69.40	0	0.00	69.30	12	1,193	1.01%
2024/04/12	12	71.31	12	72.32	70.80	0	1,211	0.00%
2024/04/11	11	70.60	1.1	71.01	71.50	9.9	1,194	0.83%
2024/04/10	0.1	72.20	1	71.70	71.60	-0.9	1,184	-0.08%
2024/04/09	2	71.00	40	70.54	71.20	-38	1,144	-3.32%
2024/04/08	7	68.20	0	0.00	68.40	7	1,075	0.65%
2024/04/03	0	69.00	0	0.00	69.30	0	1,074	0.00%
2024/04/02	5	68.46	0	0.00	69.00	5	1,080	0.46%
2024/04/01	1	68.80	7	69.40	68.80	-6	1,093	-0.55%
2024/03/29	0	0.00	2	67.70	68.00	-2	1,087	-0.18%
2024/03/28	0	0.00	11	68.20	68.00	-11	1,091	-1.01%
2024/03/27	3	67.27	0	67.30	67.20	3	1,101	0.27%
2024/03/26	10	67.00	0	0.00	67.00	10	1,105	0.90%
2024/03/25	0	68.40	0	0.00	68.00	0	1,107	0.00%
2024/03/21	0	68.50	0	0.00	68.30	0	1,128	0.00%
2024/03/19	3.2	68.12	0	0.00	67.90	3.2	1,158	0.27%
2024/03/15	22	67.59	0	0.00	67.40	22	1,167	1.89%
2024/03/14	22	68.20	0	0.00	67.90	22	1,161	1.89%
2024/03/13	12	69.40	1	70.60	68.50	11	1,158	0.95%
2024/03/12	1	69.80	25	70.04	70.00	-24	1,165	-2.06%
2024/03/11	0.1	67.70	0	0.00	67.50	0.1	1,140	0.01%
2024/03/08	22	68.20	2	69.60	67.70	20	1,171	1.71%
2024/03/07	17	69.67	0	0.00	68.80	17	1,235	1.38%
2024/03/06	0	0.00	12	70.60	70.30	-12	1,337	-0.90%
2024/03/05	10	69.13	0	0.00	69.10	10	1,615	0.62%
2024/03/04	1	69.50	0	0.00	69.90	1	1,656	0.06%
2024/02/29	13	69.43	0	0.00	69.60	13	1,648	0.79%
2024/02/27	22	71.21	0	0.00	69.80	22	1,652	1.33%
2024/02/26	3	72.67	22	72.68	72.10	-19	1,654	-1.15%
2024/02/23	12.1	70.91	22	71.57	70.90	-9.9	1,598	-0.62%
2024/02/20	1	70.40	0	0.00	70.40	1	1,581	0.06%
2024/02/19	6.2	70.83	1	71.00	70.90	5.2	1,585	0.32%
2024/02/16	3	70.37	12	70.53	70.70	-9	1,584	-0.57%
2024/02/15	5	69.30	24	68.80	69.70	-19	1,579	-1.20%
2024/02/05	45.2	66.87	1	67.20	67.30	44.2	1,570	2.81%
2024/02/01	0	67.30	6	67.30	67.20	-6	1,689	-0.35%
2024/01/30	10.1	67.60	0	0.00	67.60	10.1	1,709	0.59%
2024/01/26	13	68.18	0	0.00	67.90	13	1,769	0.73%
2024/01/25	1	68.60	2	68.65	68.40	-1	1,779	-0.06%
2024/01/24	1	69.10	12	69.40	68.80	-11	1,787	-0.62%
2024/01/19	0	0.00	13	68.33	67.70	-13	1,804	-0.72%
2024/01/18	12	67.00	1	67.70	67.20	11	1,809	0.61%
2024/01/17	32	68.20	2	67.50	67.90	30	1,825	1.64%
2024/01/16	1.1	69.14	2	69.25	69.20	-0.9	1,816	-0.05%
2024/01/15	0	0.00	1.6	69.75	70.30	-1.6	1,859	-0.09%
2024/01/12	0	0.00	10	69.22	69.50	-10	1,892	-0.53%
2024/01/10	12.5	69.40	0	0.00	69.30	12.5	1,927	0.65%
2024/01/09	1	70.60	3	70.50	70.10	-2	1,945	-0.10%
2024/01/08	3	71.70	10	70.60	71.60	-7	2,002	-0.35%
2024/01/05	8.1	68.81	0	0.00	69.50	8.1	1,999	0.41%
2024/01/04	0	0.00	2	69.10	69.20	-2	2,052	-0.10%
2024/01/03	12.1	69.40	3.2	69.50	69.70	8.9	2,161	0.41%
2024/01/02	0.1	71.00	2	70.55	70.20	-1.9	2,161	-0.09%
2023/12/28	0	0.00	2	70.85	71.30	-2	2,159	-0.09%
2023/12/27	4	71.53	1	71.70	71.20	3	2,150	0.14%
2023/12/26	0	0.00	12	70.60	70.50	-12	2,140	-0.56%
2023/12/25	1.5	69.13	0	0.00	68.80	1.5	2,144	0.07%
2023/12/22	12	69.40	0	0.00	69.30	12	2,152	0.56%
2023/12/19	0	0.00	4.1	70.07	70.70	-4.1	2,135	-0.19%
2023/12/18	0	0.00	2	71.05	71.40	-2	2,124	-0.09%
2023/12/15	6	72.70	6	71.70	71.70	0	2,125	0.00%
2023/12/14	6	72.45	6	71.15	72.00	0	2,121	0.00%
2023/12/12	0.1	70.90	0	0.00	70.60	0.1	2,112	0.00%
2023/12/08	0.1	70.90	0	0.00	70.50	0.1	2,103	0.00%
2023/12/07	1	71.80	4	70.60	70.50	-3	2,093	-0.14%
2023/12/06	1	72.70	0	0.00	72.20	1	2,076	0.05%
2023/12/05	0	0.00	2	72.10	72.80	-2	2,067	-0.10%
2023/12/04	6.2	73.83	7	74.86	73.20	-0.8	2,031	-0.04%
2023/12/01	6.2	77.32	14	76.39	76.20	-7.8	1,958	-0.40%
2023/11/30	37	76.06	108	76.21	76.90	-71	1,833	-3.87%	大賣/
2023/11/29	13	71.12	32	70.65	71.00	-19	1,548	-1.23%
2023/11/27	11.1	68.17	0	0.00	67.80	11.1	1,508	0.73%
2023/11/24	1	68.70	0	0.00	68.80	1	1,515	0.07%
2023/11/21	0	0.00	10	68.20	68.60	-10	1,496	-0.67%
2023/11/20	1	67.60	0	0.00	67.80	1	1,523	0.07%
2023/11/17	0	0.00	1	66.70	67.00	-1	1,558	-0.06%
2023/11/16	1	66.40	2	66.30	66.40	-1	1,584	-0.06%
2023/11/14	10	65.80	30	67.00	67.10	-20	1,653	-1.21%
2023/11/13	2	67.10	0	0.00	66.70	2	1,691	0.12%
2023/11/10	20	66.00	0	0.00	66.20	20	1,718	1.16%
2023/11/09	146	66.65	36	66.07	67.00	110	1,703	6.46%	大買/鉅額交易
2023/11/08	1	71.50	0	0.00	71.50	1	1,636	0.06%
2023/11/07	0.4	71.90	0	72.54	71.90	0.4	1,640	0.02%
2023/11/06	5	72.24	11	71.86	72.40	-6	1,649	-0.36%
2023/11/03	0	0.00	11	70.64	71.20	-11	1,626	-0.68%
2023/11/02	0	0.00	20	69.40	69.80	-20	1,635	-1.22%
2023/11/01	10	68.20	0	0.00	68.00	10	1,638	0.61%
2023/10/31	31	68.79	13	70.18	68.00	18	1,648	1.09%
2023/10/26	24	69.47	14	70.18	69.00	10	1,771	0.56%
2023/10/25	0	0.00	10	70.60	71.10	-10	1,822	-0.55%
2023/10/23	23	70.78	2	69.21	69.20	21	1,903	1.10%
2023/10/20	25	68.80	23	69.96	70.60	2	1,894	0.11%
2023/10/19	0	0.00	11	70.59	70.20	-11	1,884	-0.58%
2023/10/18	14	69.74	4	69.65	69.60	10	1,884	0.53%
2023/10/17	5	70.50	1	70.40	70.80	4	1,884	0.21%
2023/10/16	6	73.03	27	72.82	71.70	-21	1,883	-1.11%
2023/10/13	0.1	72.40	1	72.50	72.50	-0.9	1,843	-0.05%
2023/10/12	5	72.18	3.5	72.16	72.40	1.5	1,870	0.08%
2023/10/11	24	71.55	45	71.31	71.80	-21	1,896	-1.11%
2023/10/06	10	68.20	10	69.40	68.50	0	1,835	0.00%
2023/10/05	0	0.00	10	68.20	68.60	-10	1,847	-0.54%
2023/10/04	10	67.00	0	0.00	67.70	10	1,859	0.54%
2023/10/03	6	68.20	7	69.24	68.00	-1	1,875	-0.05%
2023/10/02	0	0.00	2	68.55	68.70	-2	1,925	-0.10%
2023/09/28	2	67.50	20	67.60	67.40	-18	1,947	-0.92%
2023/09/27	10	65.80	5	65.20	65.60	5	2,007	0.25%
2023/09/22	1	66.90	1	67.20	67.20	0	2,231	0.00%
2023/09/21	21	66.82	0	0.00	67.60	21	2,252	0.93%
2023/09/20	0	67.95	0	0.00	67.40	0	2,257	0.00%
2023/09/19	20	68.80	0	0.00	68.20	20	2,272	0.88%
2023/09/18	2	70.20	10	70.18	69.70	-8	2,272	-0.35%
2023/09/15	2	70.20	13	69.55	70.10	-11	2,277	-0.48%
2023/09/14	5	68.80	0	0.00	69.00	5	2,279	0.22%
2023/09/12	0	0.00	10	68.20	67.90	-10	2,299	-0.43%
2023/09/11	26	67.47	1	67.40	67.00	25	2,312	1.08%
2023/09/08	10	69.40	4	68.80	68.70	6	2,320	0.26%
2023/09/05	1	70.50	0	0.00	71.30	1	2,475	0.04%
2023/09/04	0	0.00	1	70.90	70.40	-1	2,587	-0.04%
2023/09/01	0.5	70.60	5	70.60	70.20	-4.5	2,599	-0.17%
2023/08/31	0	70.30	0	0.00	69.90	0	2,608	0.00%
2023/08/30	1	70.30	6	69.90	70.30	-5	2,623	-0.19%
2023/08/29	5	68.20	0	0.00	68.80	5	2,646	0.19%
2023/08/25	9	68.95	1	69.00	68.70	8	2,669	0.30%
2023/08/24	7	70.56	10	71.20	69.80	-3	2,678	-0.11%
2023/08/23	1	69.60	18	68.53	69.80	-17	2,656	-0.64%
2023/08/22	13	67.00	7	67.86	66.80	6	2,645	0.23%
2023/08/21	6	66.99	0	0.00	67.50	6	2,645	0.23%
2023/08/18	5	68.20	5	68.80	68.10	0	2,616	0.00%
2023/08/17	1	67.20	5	68.80	69.30	-4	2,630	-0.15%
2023/08/16	10	67.30	5	68.20	67.80	5	2,602	0.19%
2023/08/15	2	68.50	0	0.00	68.80	2	2,610	0.08%
2023/08/14	10	68.20	0	0.00	67.50	10	2,622	0.38%
2023/08/10	5	70.00	0	0.00	69.90	5	2,644	0.19%
2023/08/07	2	71.80	0	0.00	72.30	2	2,699	0.07%
2023/08/04	0.1	71.60	0	0.00	72.50	0.1	2,707	0.00%
2023/08/02	1.1	72.49	0	0.00	71.80	1.1	2,700	0.04%
2023/08/01	2	76.00	0	0.00	74.60	2	2,646	0.08%
2023/07/31	3	76.27	2	77.60	75.90	1	2,629	0.04%
2023/07/28	0	0.00	1	78.00	77.80	-1	2,611	-0.04%
2023/07/27	1	74.00	1	74.50	74.00	0	2,575	0.00%
2023/07/26	1.1	73.57	0	0.00	73.00	1.1	2,553	0.04%
2023/07/25	1	75.90	0	0.00	75.80	1	2,507	0.04%
2023/07/24	2.1	76.50	0	0.00	76.40	2.1	2,490	0.08%
2023/07/21	1	77.80	0	0.00	77.70	1	2,501	0.04%
2023/07/20	1	79.00	0	0.00	78.50	1	2,573	0.04%
2023/07/19	0	0.00	1	79.50	79.30	-1	2,573	-0.04%
2023/07/18	2	80.30	2	80.10	79.90	0	2,619	0.00%
2023/07/17	0	0.00	3	82.30	81.40	-3	2,644	-0.11%
2023/07/14	2	81.21	2	84.00	80.60	0	2,667	0.00%
2023/07/13	2	80.95	0	81.00	81.70	2	2,679	0.07%
2023/07/12	0	0.00	0.2	80.10	79.70	-0.2	2,674	-0.01%
2023/07/11	1	80.20	1	79.40	80.30	0	2,688	0.00%
2023/07/10	1	79.30	0	0.00	78.80	1	2,777	0.04%
2023/07/07	4.1	78.99	0	0.00	79.40	4.1	2,792	0.15%
2023/07/06	0	82.00	8	81.50	81.40	-8	2,779	-0.29%
2023/07/05	14	84.63	14	82.95	82.70	0	2,773	0.00%
2023/07/04	0	83.00	8.3	83.66	83.60	-8.3	2,746	-0.30%
2023/07/03	4	83.82	3	83.00	83.00	1	2,782	0.04%
2023/06/30	11	82.58	34.2	83.19	83.10	-23.2	2,755	-0.84%
2023/06/28	0	0.00	0.1	78.10	77.70	-0.1	2,685	0.00%
2023/06/27	0.1	77.90	0	0.00	77.70	0.1	2,761	0.00%
2023/06/21	1	80.00	0	0.00	80.00	1	2,870	0.03%
2023/06/20	0	80.60	6	80.30	80.20	-6	2,945	-0.20%
2023/06/19	0.2	81.40	2	80.60	81.40	-1.8	3,043	-0.06%
2023/06/16	0	0.00	1	81.10	81.00	-1	3,201	-0.03%
2023/06/15	1	81.50	0	0.00	81.80	1	3,482	0.03%
2023/06/14	0.4	82.21	1	82.10	81.70	-0.7	3,665	-0.02%
2023/06/13	6.1	82.95	4	82.60	82.60	2.1	3,785	0.05%
2023/06/12	0	0.00	5	81.80	81.10	-5	3,787	-0.13%
2023/06/09	40	82.88	10.6	82.84	82.90	29.4	3,772	0.78%
2023/06/08	19	82.72	8	80.40	79.90	11	3,723	0.30%
2023/06/07	2	81.45	0	81.70	81.40	2	3,640	0.05%
2023/06/06	5	81.20	5	79.90	81.10	0	3,665	0.00%
2023/06/05	3	81.17	2	80.85	80.80	1	3,718	0.03%
2023/06/02	0.1	80.00	0	0.00	80.30	0.1	3,775	0.00%
2023/05/31	5.1	80.70	0	0.00	81.10	5.1	3,813	0.13%
2023/05/29	1	81.80	1	82.00	81.80	0	3,822	0.00%
2023/05/25	0	0.00	0	81.50	81.60	0	3,812	0.00%
2023/05/24	0	0.00	0	81.20	80.90	0	3,881	0.00%
2023/05/23	0	0.00	2	81.30	81.60	-2	3,882	-0.05%
2023/05/22	0.2	79.90	0	0.00	80.20	0.2	3,859	0.00%
2023/05/19	2.2	80.22	0	79.90	79.70	2.1	3,857	0.06%
2023/05/18	1	79.00	0	0.00	79.20	1	3,859	0.03%
2023/05/17	0.1	78.60	0	0.00	78.90	0.1	3,875	0.00%
2023/05/16	0.1	77.70	0	0.00	78.10	0.1	3,902	0.00%
2023/05/10	2	78.55	0	0.00	79.10	2	4,257	0.05%
2023/05/09	2	79.35	0	0.00	79.20	2	4,261	0.05%
2023/05/08	3	81.27	1.7	80.08	79.80	1.3	4,284	0.03%
2023/05/05	1	80.40	0	0.00	80.60	1	4,316	0.02%
2023/05/04	2	78.75	0	0.00	79.50	2	4,469	0.04%
2023/05/03	0.3	80.00	1	79.90	79.70	-0.7	4,532	-0.02%
2023/04/27	3	79.40	0	0.00	79.50	3	4,742	0.06%
2023/04/26	3	78.73	1	78.60	79.40	2	4,999	0.04%
2023/04/25	1	79.90	3	79.73	78.40	-2	5,247	-0.04%
2023/04/24	2	82.75	6	82.30	82.50	-4	5,299	-0.08%
2023/04/21	2	84.80	0	0.00	82.30	2	5,591	0.04%
2023/04/20	5	84.66	0	0.00	83.70	5	5,675	0.09%
2023/04/19	1	84.00	0	0.00	83.60	1	5,876	0.02%
2023/04/18	31	85.46	27	86.50	85.20	4	5,991	0.07%
2023/04/14	0.7	88.70	1	88.60	88.20	-0.3	6,108	-0.01%
2023/04/13	9	88.92	0	0.00	88.20	9	6,186	0.15%
2023/04/12	0	0.00	0	92.30	92.10	0	6,168	0.00%
2023/04/11	0	0.00	0	93.60	93.50	0	6,215	0.00%
2023/04/07	1	93.40	4	93.48	93.10	-3	6,410	-0.05%
2023/04/06	6	93.37	10	93.35	92.90	-4	6,415	-0.06%
2023/03/30	0	0.00	0	92.00	91.50	0	6,389	0.00%
2023/03/29	2	94.50	2	92.70	91.60	0	6,450	0.00%
2023/03/27	0	0.00	0	96.83	95.90	0	6,501	0.00%
2023/03/24	3	97.97	9.1	96.80	96.00	-6.1	6,511	-0.09%
2023/03/23	3	97.10	0	96.50	96.60	3	6,468	0.05%
2023/03/22	3	96.80	11.2	97.19	96.90	-8.2	6,488	-0.13%
2023/03/21	6	97.20	13.1	95.88	95.40	-7.1	6,506	-0.11%
2023/03/20	31	93.14	40	95.41	94.60	-9	6,455	-0.14%
2023/03/17	14	88.42	5	88.56	88.80	9	6,394	0.14%
2023/03/16	0	0.00	2.1	85.12	86.10	-2.1	6,350	-0.03%
2023/03/10	0	0.00	0.2	84.40	84.20	-0.2	6,986	0.00%
2023/03/09	0	0.00	1	87.30	86.00	-1	7,407	-0.01%
2023/03/07	4	86.20	6	85.67	87.00	-2	7,808	-0.03%
2023/03/06	1.5	84.83	0	0.00	84.90	1.5	7,967	0.02%
2023/03/03	1	83.10	0	0.00	82.90	1	8,043	0.01%
2023/02/22	2.1	82.90	0	0.00	82.50	2.1	8,948	0.02%
2023/02/20	0	0.00	1	87.00	86.50	-1	9,270	-0.01%
2023/02/16	1	87.00	0	86.20	87.10	1	9,665	0.01%
2023/02/14	1	84.50	0	0.00	84.20	1	10,344	0.01%
2023/02/13	1	85.20	0	0.00	85.10	1	10,481	0.01%
2023/02/10	4	86.08	2	86.60	85.70	2	10,540	0.02%
2023/02/09	0	0.00	1	87.00	87.40	-1	10,678	-0.01%
2023/02/08	13	85.94	13.4	86.22	86.00	-0.4	10,680	0.00%
2023/02/07	3	88.83	1	89.01	89.40	2	10,503	0.02%
2023/02/06	4	89.43	3	89.50	88.80	1	10,530	0.01%
2023/02/03	7	90.54	1	90.10	90.00	6	10,621	0.06%
2023/02/02	15.4	90.89	4	91.58	91.80	11.4	10,634	0.11%
2023/02/01	1	90.10	2	90.40	91.00	-1	10,554	-0.01%
2023/01/31	8	91.81	8	91.10	91.70	0	10,600	0.00%
2023/01/30	10	91.30	19	91.20	91.80	-9	10,593	-0.09%
2023/01/17	0	0.00	1	88.50	88.20	-1	10,536	-0.01%
2023/01/16	9	90.04	14	89.42	89.70	-5	10,549	-0.05%
2023/01/13	19	90.42	10	90.75	90.80	9	10,314	0.09%
2023/01/12	1	89.00	1	87.50	88.20	0	10,081	0.00%
2023/01/11	11	88.92	6	89.68	89.40	5	10,013	0.05%
2023/01/10	4	87.10	10	87.18	86.00	-6	9,861	-0.06%
2023/01/09	10	90.86	6	89.35	90.20	4	9,800	0.04%
2023/01/06	11	88.92	12	88.00	88.00	-1	9,627	-0.01%
2023/01/05	15	88.74	16	87.55	87.00	-1	9,544	-0.01%
2023/01/04	13	87.92	13	88.45	89.00	0	9,505	0.00%
2023/01/03	11	86.25	6	87.50	87.50	5	9,496	0.05%
2022/12/30	7	87.01	6	84.70	84.70	1	9,586	0.01%
2022/12/29	10	85.16	7	85.29	85.80	3	9,837	0.03%
2022/12/28	9	88.29	6	85.18	84.40	3	9,908	0.03%
2022/12/27	17	87.45	16	87.74	88.20	1	9,889	0.01%
2022/12/26	0	85.40	4	84.55	84.10	-4	9,879	-0.04%
2022/12/23	9	85.87	4	86.23	86.30	5	10,004	0.05%
2022/12/22	0	0.00	5	85.14	85.50	-5	10,141	-0.05%
2022/12/21	6	88.00	1	85.30	85.70	5	10,173	0.05%
2022/12/20	2	88.05	6	88.15	85.80	-4	10,097	-0.04%
2022/12/19	6	90.65	0	0.00	90.20	6	10,007	0.06%
2022/12/16	3	89.90	2	88.80	90.00	1	9,957	0.01%
2022/12/15	0	0.00	1	92.00	90.80	-1	9,923	-0.01%
2022/12/14	0	90.10	0	91.10	91.50	0	9,882	0.00%
2022/12/13	0	0.00	10	90.60	89.10	-10	9,783	-0.10%
2022/12/09	3	91.67	3	92.47	92.70	0	9,562	0.00%
2022/12/08	1	92.00	1	92.40	93.50	0	9,341	0.00%
2022/12/07	0	0.00	6	95.20	92.60	-6	9,217	-0.07%
2022/12/06	108	94.74	143	95.56	95.80	-35	9,039	-0.39%	大買/大賣/
2022/12/05	32	96.34	5.1	96.66	97.10	26.9	8,863	0.30%
2022/12/02	10	94.06	12	94.82	95.70	-2	8,733	-0.02%
2022/12/01	34	93.34	34	93.54	92.20	0	8,478	0.00%
2022/11/30	2	85.80	7	85.79	86.90	-5	8,058	-0.06%
2022/11/29	11	83.80	9	84.48	85.40	2	7,899	0.03%
2022/11/28	12	83.37	10	84.62	83.20	2	7,584	0.03%
2022/11/25	3	79.40	4	80.50	79.80	-1	7,371	-0.01%
2022/11/24	1	80.10	1	79.60	79.70	0	7,228	0.00%
2022/11/23	24	78.38	56	79.16	80.00	-32	7,046	-0.45%
2022/11/22	63	73.61	37	72.99	73.30	26	6,665	0.39%
2022/11/21	6	73.47	2.1	73.16	73.40	3.9	6,521	0.06%
2022/11/18	1	73.50	30.3	72.00	72.00	-29.3	6,434	-0.46%
2022/11/17	12	71.82	16	73.38	73.40	-4	6,329	-0.06%
2022/11/16	9	70.10	12	69.93	70.80	-3	6,197	-0.05%
2022/11/15	19	69.27	20	69.91	69.90	-1	5,976	-0.02%
2022/11/14	0	0.00	5	67.28	67.30	-5	5,673	-0.09%
2022/11/11	31	68.45	27.1	67.49	67.20	4	5,581	0.07%
2022/11/10	22	65.97	20.1	65.40	66.00	2	5,267	0.04%
2022/11/09	10	61.91	16	64.91	65.20	-6	4,856	-0.12%
2022/11/08	4	61.13	2	60.25	59.30	2	4,684	0.04%
2022/11/07	3.2	60.63	4	59.13	59.40	-0.9	4,629	-0.02%
2022/11/04	6	61.85	6	63.40	63.40	0	4,495	0.00%
2022/11/03	0	0.00	2	59.90	61.40	-2	4,377	-0.05%
2022/11/02	3	60.40	3	59.40	59.40	0	4,315	0.00%
2022/11/01	10	61.15	7	59.53	59.40	3	4,280	0.07%
2022/10/31	5	58.72	7	58.71	59.00	-2	4,194	-0.05%
2022/10/28	16	58.60	16	58.83	56.80	0	4,148	0.00%
2022/10/27	5	58.04	11	58.73	59.70	-6	4,078	-0.15%
2022/10/26	10	55.98	3	55.97	55.60	7	3,956	0.18%
2022/10/24	3	56.63	3	56.53	54.70	0	3,840	0.00%
2022/10/21	0	0.00	2	53.10	53.10	-2	3,778	-0.05%
2022/10/18	29	57.77	25	56.34	55.10	4	3,721	0.11%
2022/10/17	11	55.11	12	52.54	55.20	-1	3,605	-0.03%
2022/10/14	1	53.20	1	54.50	55.10	0	3,567	0.00%
2022/10/13	0	0.00	2	50.90	50.10	-2	3,540	-0.06%
2022/10/12	0	0.00	103	54.48	53.90	-103	3,454	-2.98%	大賣/鉅額交易
2022/10/11	0	0.00	7	56.09	55.70	-7	3,414	-0.20%
2022/10/07	25	61.59	32	61.67	61.50	-7	3,430	-0.20%
2022/10/06	136	61.03	11	61.73	63.00	125	3,342	3.74%	大買/鉅額交易
2022/10/05	9	58.93	13	59.48	60.20	-4	3,052	-0.13%
2022/10/04	1	55.19	0	0.00	54.80	1	2,945	0.03%
2022/10/03	4	53.15	0	0.00	54.00	4	2,846	0.14%
2022/09/30	71	53.96	275	55.23	55.20	-204	2,844	-7.17%	大賣/鉅額交易
2022/09/29	426	57.78	217	58.14	56.00	209	2,759	7.57%	大買/大賣/鉅額交易
2022/09/28	2	62.51	9	63.93	62.10	-7	2,629	-0.27%
2022/09/27	1	67.80	0	69.00	69.00	1	2,632	0.04%
2022/09/26	0	0.00	3	68.50	67.40	-3	2,682	-0.11%
2022/09/23	0	71.50	0	0.00	71.00	0	2,763	0.00%
2022/09/22	5	72.00	0	0.00	72.30	5	2,827	0.18%
2022/09/21	3.3	73.49	3	73.60	73.60	0.3	2,863	0.01%
2022/09/20	0	0.00	5.1	74.43	74.50	-5.1	2,890	-0.18%
2022/09/19	0	73.00	6	72.83	72.70	-6	2,946	-0.20%
2022/09/16	0	0.00	4	73.70	73.70	-4	2,972	-0.13%
2022/09/15	5	73.80	5	75.30	73.70	0	3,056	0.00%
2022/09/14	9	72.66	2	72.80	74.30	7	3,181	0.22%
2022/09/13	8	74.56	7	75.24	75.00	1	3,198	0.03%
2022/09/12	9	73.97	14	73.42	73.10	-5	3,212	-0.16%
2022/09/08	10	71.25	8	71.93	71.80	2	3,289	0.06%
2022/09/07	2	67.60	2	67.90	67.60	0	3,408	0.00%
2022/09/06	6.1	69.96	4	69.98	69.50	2.1	3,537	0.06%
2022/09/05	5	72.00	0	0.00	71.90	5	3,587	0.14%
2022/09/02	1	74.09	3	73.30	73.30	-2	3,665	-0.05%
2022/09/01	5.1	74.29	0	0.00	73.80	5.1	3,706	0.14%
2022/08/31	5	74.30	0	0.00	75.50	5	3,747	0.13%
2022/08/29	5	72.30	2	72.40	73.30	3	3,776	0.08%
2022/08/26	0	0.00	4	76.00	75.50	-4	3,813	-0.10%
2022/08/25	1	74.20	0	0.00	74.90	1	3,848	0.03%
2022/08/24	1	72.91	0	0.00	72.90	1	3,982	0.03%
2022/08/23	10	74.35	2	73.60	73.60	8	4,106	0.19%
2022/08/22	0	76.60	0	0.00	76.70	0	4,233	0.00%
2022/08/18	3	76.33	4	77.20	77.10	-1	4,424	-0.02%
2022/08/17	4	76.00	2	77.20	76.60	2	4,522	0.04%
2022/08/16	0	78.00	7.1	77.99	78.00	-7.1	4,583	-0.15%
2022/08/15	0	77.90	4	78.00	78.00	-4	4,606	-0.09%
2022/08/12	7.1	77.60	0	0.00	76.80	7.1	4,690	0.15%
2022/08/11	18	77.78	5	76.80	78.20	13	4,797	0.27%
2022/08/10	0	75.20	1	75.20	75.00	-1	4,909	-0.02%
2022/08/09	1	74.99	1	75.30	75.10	0	4,966	0.00%
2022/08/08	0	74.40	0	0.00	74.70	0	5,030	0.00%
2022/08/05	4	74.95	13	75.18	75.20	-9	5,100	-0.18%
2022/08/04	6.1	71.71	0	0.00	72.30	6.1	5,225	0.12%
2022/08/03	0	72.00	1	71.50	71.30	-1	5,399	-0.02%
2022/08/01	0	74.08	0	0.00	74.00	0	5,523	0.00%
2022/07/29	0	0.00	3	75.30	75.30	-3	5,539	-0.05%
2022/07/28	0	74.55	0	0.00	74.20	0	5,564	0.00%
2022/07/27	2	74.05	6	74.90	74.80	-4	5,569	-0.07%
2022/07/25	0	0.00	6	75.95	75.90	-6	5,631	-0.11%
2022/07/22	9	76.80	6	76.70	76.70	3	5,673	0.05%
2022/07/21	11	75.48	3	76.40	76.60	8	5,729	0.14%
2022/07/20	6	74.70	4	74.15	73.70	2	5,735	0.04%
2022/07/19	1	73.20	6	73.20	73.00	-5	5,774	-0.09%
2022/07/18	0	0.00	4	73.03	73.70	-4	5,829	-0.07%
2022/07/15	12	72.63	6	73.18	73.80	6	5,813	0.10%
2022/07/14	8	70.31	4	71.70	72.10	4	5,742	0.07%
2022/07/13	6	66.70	3.1	67.39	67.20	2.9	5,714	0.05%
2022/07/12	0.1	64.00	2	64.20	63.60	-1.9	5,791	-0.03%
2022/07/11	1	67.30	1	68.10	67.30	0	5,889	0.00%
2022/07/08	6	68.15	4	68.80	67.80	2	5,906	0.03%
2022/07/07	11	63.95	4	65.05	65.00	7	5,850	0.12%
2022/07/06	2	65.54	0	0.00	64.20	2	5,826	0.03%
2022/07/05	5	67.40	6	64.72	66.60	-1	5,881	-0.02%
2022/07/04	3	67.47	2	67.50	65.90	1	5,860	0.02%
2022/07/01	3	68.60	13	68.39	67.00	-10	5,846	-0.17%
2022/06/30	4	72.63	0	0.00	72.90	4	5,781	0.07%
2022/06/29	6	76.48	2	75.65	75.70	4	5,942	0.07%
2022/06/28	1	77.91	0	0.00	79.20	1	6,026	0.02%
2022/06/27	2	79.85	0	0.00	80.80	2	6,196	0.03%
2022/06/24	5	77.42	1	78.38	76.40	4	6,162	0.06%
2022/06/23	6	78.11	3	77.93	77.00	3	6,159	0.05%
2022/06/22	6	82.75	11	81.94	79.80	-5	6,105	-0.08%
2022/06/21	1	88.70	1	88.70	88.60	0	5,993	0.00%
2022/06/20	2	91.00	0	92.10	87.10	2	5,970	0.03%
2022/06/17	13	90.42	13	88.57	91.00	0	5,916	0.00%
2022/06/16	3	94.40	1	96.20	90.40	2	5,823	0.03%
2022/06/15	2	94.65	4.1	95.34	94.60	-2.1	5,699	-0.04%
2022/06/14	2	93.40	1	92.90	93.10	1	5,619	0.02%
2022/06/13	6	93.62	5	94.02	93.40	1	5,567	0.02%
2022/06/10	3	93.60	0	93.40	93.90	3	5,505	0.05%
2022/06/09	1	92.50	6	90.28	93.00	-5	5,493	-0.09%
2022/06/08	0	0.00	1	91.20	91.00	-1	5,470	-0.02%
2022/06/07	3	91.50	7	91.36	91.50	-4	5,531	-0.07%
2022/06/06	6	91.90	5	92.32	91.90	1	5,594	0.02%
2022/06/02	0	0.00	10.2	92.13	92.20	-10.2	5,741	-0.18%
2022/06/01	0	93.60	6	94.73	93.20	-6	5,905	-0.10%
2022/05/31	3	93.60	0	93.60	93.90	3	5,802	0.05%
2022/05/30	2	91.70	20	92.15	91.10	-18	5,707	-0.32%
2022/05/27	7	88.57	2	89.10	88.50	5	5,556	0.09%
2022/05/25	3	85.20	3	85.90	86.30	0	5,420	0.00%
2022/05/24	0	0.00	14	84.26	83.80	-14	5,415	-0.26%
2022/05/20	20	84.90	19.1	84.67	84.20	0.9	5,474	0.02%
2022/05/19	0	0.00	5	84.90	85.50	-5	5,432	-0.09%
2022/05/18	20	83.38	15	83.22	83.50	5	5,408	0.09%
2022/05/17	1	81.10	6	79.63	81.00	-5	5,653	-0.09%
2022/05/16	3	80.40	5	79.60	79.60	-2	5,947	-0.03%
2022/05/13	5	80.86	13	80.84	81.00	-8	5,981	-0.13%
2022/05/12	6	80.67	8	79.28	78.70	-2	6,012	-0.03%
2022/05/11	18	79.93	7.1	79.85	80.30	11	6,076	0.18%
2022/05/10	0	0.00	1	77.20	77.80	-1	6,048	-0.02%
2022/05/09	3	76.60	0	0.00	74.20	3	6,119	0.05%
2022/05/06	5	76.50	0	0.00	76.70	5	6,147	0.08%
2022/05/05	1	77.90	0	0.00	77.40	1	6,239	0.02%
2022/05/03	3	77.00	0	0.00	75.70	3	6,439	0.05%
2022/04/29	0	0.00	5	74.00	74.00	-5	6,532	-0.08%
2022/04/28	0	73.15	0	0.00	73.60	0	6,651	0.00%
2022/04/27	2.1	70.43	1	73.00	73.00	1.1	6,763	0.02%
2022/04/26	0	75.00	0	0.00	74.70	0	7,265	0.00%
2022/04/25	4	75.03	0	0.00	74.50	4	7,506	0.05%
2022/04/22	7	80.01	1	79.50	79.20	6	7,569	0.08%
2022/04/21	2	81.45	0	0.00	82.10	2	7,655	0.03%
2022/04/20	1	81.00	0	0.00	81.60	1	7,659	0.01%
2022/04/19	3	82.27	0	0.00	81.20	3	7,711	0.04%
2022/04/18	5	83.38	3	81.80	81.80	2	7,757	0.03%
2022/04/15	6	85.34	17	87.29	85.10	-11	7,752	-0.14%
2022/04/14	0	91.55	0	0.00	89.80	0	7,772	0.00%
2022/04/13	15	91.78	0	0.00	91.70	15	7,858	0.19%
2022/04/12	1	90.50	21	90.17	90.70	-20	7,958	-0.25%
2022/04/11	8	93.01	1	91.50	91.50	7	8,225	0.09%
2022/04/08	2	95.90	1	96.20	96.00	1	8,444	0.01%
2022/04/07	2	95.80	4	95.45	94.00	-2	9,352	-0.02%
2022/04/06	0	0.00	0	96.50	96.50	0	9,393	0.00%
2022/04/01	26	97.75	26	97.28	97.00	0	9,483	0.00%
2022/03/31	22	97.52	9	97.16	96.90	13	9,499	0.14%
2022/03/30	66	95.97	46	96.63	96.70	20	9,423	0.21%
2022/03/29	4	93.30	0	0.00	93.50	4	9,371	0.04%
2022/03/28	3	92.49	0	0.00	92.60	3	9,488	0.03%
2022/03/25	1	92.01	0	0.00	91.30	1	9,535	0.01%
2022/03/24	1	94.28	1	92.10	92.70	0	9,568	0.00%
2022/03/23	1	95.30	7	94.97	94.00	-6	9,633	-0.06%
2022/03/22	0	94.40	5	93.90	93.90	-5	9,818	-0.05%
2022/03/21	3	94.80	0	0.00	94.00	3	9,945	0.03%
2022/03/18	1	93.50	10	93.62	94.00	-9	10,199	-0.09%
2022/03/17	0	0.00	16	93.03	93.20	-16	10,610	-0.15%
2022/03/16	0	90.45	32	91.03	90.10	-32	10,825	-0.30%
2022/03/15	4	91.75	1	91.00	90.20	3	11,126	0.03%
2022/03/14	0	91.75	1	92.30	92.10	-1	11,667	-0.01%
2022/03/11	4	90.78	2	90.65	91.40	2	12,871	0.02%
2022/03/10	10	91.38	4	91.40	91.90	6	13,691	0.04%
2022/03/09	25	87.67	13	86.74	88.10	12	14,495	0.08%
2022/03/08	25	86.90	26	88.21	84.50	-1	14,585	-0.01%
2022/03/07	22	92.37	22	92.68	89.90	0	14,547	0.00%
2022/03/04	6	98.73	52	98.55	98.30	-46	14,706	-0.31%
2022/03/03	7	100.64	2	101.00	99.90	5	14,954	0.03%
2022/03/02	5	98.96	6	99.53	99.40	-1	15,200	-0.01%
2022/03/01	51	100.00	2.1	99.98	99.50	48.9	15,538	0.31%
2022/02/25	11	98.91	3.2	98.73	98.00	7.9	15,753	0.05%
2022/02/24	11	98.30	8	97.54	97.00	3	16,040	0.02%
2022/02/23	6	100.15	3	100.83	100.50	3	16,465	0.02%
2022/02/22	10	99.22	3	98.50	99.10	7	17,701	0.04%
2022/02/21	6	101.75	0	0.00	101.50	6	17,998	0.03%
2022/02/18	2	102.00	6	102.67	103.00	-4	18,520	-0.02%
2022/02/17	13.2	106.04	29	104.14	103.00	-15.9	19,553	-0.08%
2022/02/16	3	104.67	20	104.73	104.50	-17	20,167	-0.08%
2022/02/15	5	101.30	3	99.90	99.90	2	20,186	0.01%
2022/02/14	3	100.33	2	100.40	99.40	1	20,282	0.00%
2022/02/11	11	103.64	2	104.00	103.50	9	20,401	0.04%
2022/02/10	8	102.56	16	103.28	104.00	-8	20,671	-0.04%
2022/02/09	21	103.00	7	101.50	101.50	14	20,938	0.07%
2022/02/08	3	99.90	7	100.37	101.50	-4	21,134	-0.02%
2022/02/07	2	98.20	1	99.40	100.50	1	21,540	0.00%
2022/01/26	18	98.70	8	98.19	96.50	10	21,844	0.05%
2022/01/25	5	99.40	8	99.19	97.70	-3	22,373	-0.01%
2022/01/24	19.1	100.65	17	99.86	101.00	2.1	22,427	0.01%
2022/01/21	0	0.00	1	101.50	99.80	-1	22,293	0.00%
2022/01/20	3	103.00	13	105.04	105.50	-10	22,233	-0.05%
2022/01/19	62	105.44	65	106.22	102.50	-3	22,146	-0.01%
2022/01/18	5	103.50	40	103.44	104.50	-35	21,613	-0.16%
2022/01/17	35	99.61	28	100.36	101.00	7	21,397	0.03%
2022/01/14	17	96.65	29	94.42	97.50	-12	21,306	-0.06%
2022/01/13	1	96.90	3	96.63	97.30	-2	21,239	-0.01%
2022/01/12	3	97.96	4	96.58	97.20	-1	21,277	0.00%
2022/01/11	23.1	97.76	1	96.60	96.70	22.1	21,336	0.10%
2022/01/10	12	100.03	1	100.00	99.70	11	21,267	0.05%
2022/01/07	0.1	98.42	9	97.07	98.40	-8.9	21,296	-0.04%
2022/01/06	4	100.95	3	100.10	100.00	1	21,192	0.00%
2022/01/05	6	102.92	7	102.07	102.00	-1	21,131	0.00%
2022/01/04	53	105.43	19	104.95	103.00	34	21,050	0.16%
2022/01/03	25	109.30	41	108.61	108.00	-16	20,803	-0.08%
2021/12/30	113	109.11	87.1	109.48	108.00	25.9	20,563	0.13%	大買/
2021/12/29	5.1	103.61	14	103.68	104.00	-8.9	19,656	-0.05%
2021/12/28	8	103.88	6	103.25	104.00	2	19,649	0.01%
2021/12/27	24	103.71	15.5	103.58	103.50	8.5	19,596	0.04%
2021/12/24	0	0.00	1	101.00	99.00	-1	19,414	-0.01%
2021/12/23	10	102.40	18	101.53	100.00	-8	19,384	-0.04%
2021/12/22	18	100.61	13	100.27	99.90	5	19,302	0.03%
2021/12/21	3	98.07	5	96.50	98.60	-2	19,228	-0.01%
2021/12/20	3.5	97.82	1	95.91	97.00	2.5	19,192	0.01%
2021/12/17	8	97.65	12	97.06	96.50	-4	19,229	-0.02%
2021/12/16	28	100.09	29	99.23	99.30	-1	19,187	-0.01%
2021/12/15	15	97.18	2.1	97.12	97.70	12.9	19,043	0.07%
2021/12/14	23.5	97.38	21	97.58	96.00	2.5	19,087	0.01%
2021/12/13	25.4	104.06	30.1	101.65	99.90	-4.7	18,891	-0.02%
2021/12/10	9	107.00	55.1	107.87	107.00	-46.1	18,615	-0.25%
2021/12/09	15	109.97	37.4	108.53	107.50	-22.4	18,489	-0.12%
2021/12/08	380.3	112.84	387.7	112.44	112.00	-7.4	18,344	-0.04%	大買/大賣/
2021/12/07	53.4	112.57	115.3	113.09	107.00	-61.9	17,874	-0.35%	大賣/
2021/12/06	1,031.3	109.99	1,297.2	110.38	109.50	-265.9	16,748	-1.59%	大買/大賣/鉅額交易
2021/12/03	717.2	108.46	435	108.59	109.50	282.2	16,041	1.76%	大買/大賣/鉅額交易
2021/12/02	14.1	101.99	16	100.29	99.60	-1.9	15,372	-0.01%
2021/12/01	8	101.13	3	101.67	102.50	5	15,381	0.03%
2021/11/30	23	100.23	10	100.58	101.00	13	15,444	0.08%
2021/11/29	27	94.60	28	93.81	97.50	-1	15,212	-0.01%
2021/11/26	35	99.23	11	98.15	98.10	24	15,055	0.16%
2021/11/25	13	102.60	9.1	101.98	97.60	3.9	14,969	0.03%
2021/11/24	11.1	101.99	21	102.12	100.50	-9.9	14,943	-0.07%
2021/11/23	54.2	104.40	6	104.47	103.00	48.1	15,431	0.31%
2021/11/22	69.3	108.00	390.2	108.04	106.00	-320.9	15,499	-2.07%	大賣/鉅額交易
2021/11/19	6,110.2	109.11	5,769	109.74	110.50	341.2	15,450	2.21%	大買/大賣/鉅額交易
2021/11/18	9	103.28	7.1	102.85	102.50	1.9	14,492	0.01%
2021/11/17	426.3	108.46	392.1	107.41	104.50	34.2	14,358	0.24%	大買/大賣/
2021/11/16	859	103.71	899	104.06	105.50	-40	13,936	-0.29%	大買/大賣/
2021/11/15	62	98.58	76	100.28	104.00	-14	12,958	-0.11%
2021/11/12	72.5	93.57	7.1	93.30	94.90	65.4	12,162	0.54%
2021/11/11	2	89.75	11	91.05	89.20	-9	11,948	-0.08%
2021/11/10	6	93.28	15	93.62	92.80	-9	11,963	-0.08%
2021/11/09	10	96.02	12.2	94.33	92.50	-2.2	11,975	-0.02%
2021/11/08	4.1	94.45	2	94.09	93.70	2.1	11,748	0.02%
2021/11/05	5	91.98	8.1	91.35	92.10	-3.1	11,516	-0.03%
2021/11/04	38	91.97	41	91.42	90.30	-3	11,317	-0.03%
2021/11/03	33	89.02	20	88.61	90.00	13	11,054	0.12%
2021/11/02	459	90.43	458.1	88.76	87.60	0.9	10,812	0.01%	大買/大賣/
2021/11/01	9	80.89	9.2	82.53	83.00	-0.2	10,543	0.00%
2021/10/29	1	79.50	24	79.78	79.80	-23	10,530	-0.22%
2021/10/28	3	80.00	1	80.10	80.00	2	10,696	0.02%
2021/10/27	1	79.70	2.1	81.17	82.20	-1.1	10,770	-0.01%
2021/10/26	1	79.30	0	0.00	78.80	1	11,093	0.01%
2021/10/25	3	80.90	7	80.61	80.60	-4	11,508	-0.03%
2021/10/22	3	79.50	3	79.70	79.50	0	12,129	0.00%
2021/10/21	6	80.03	0	0.00	79.50	6	12,754	0.05%
2021/10/20	2	80.80	7	80.73	80.80	-5	13,014	-0.04%
2021/10/19	0	0.00	2.1	80.96	80.80	-2.1	13,832	-0.02%
2021/10/18	2	77.00	1	76.90	77.00	1	14,492	0.01%
2021/10/15	9	77.57	3	77.90	76.90	6	15,522	0.04%
2021/10/13	1	73.37	0	0.00	73.10	1	16,007	0.01%
2021/10/12	1	76.50	1	75.90	76.70	0	16,274	0.00%
2021/10/08	3.1	77.70	1	76.90	76.90	2.1	16,672	0.01%
2021/10/07	6	76.23	2	76.25	78.00	4	16,797	0.02%
2021/10/06	1	75.97	2	75.90	72.70	-1	17,065	-0.01%
2021/10/05	3	72.87	3	72.23	75.50	0	17,617	0.00%
2021/10/04	1.2	73.01	0	0.00	71.60	1.2	17,805	0.01%
2021/10/01	3.2	75.26	0	0.00	74.50	3.2	18,286	0.02%
2021/09/30	0	77.00	3	78.01	78.50	-3	18,839	-0.02%
2021/09/29	6.2	77.25	12	77.10	76.70	-5.8	19,801	-0.03%
2021/09/28	8.1	80.03	7	80.84	80.20	1.1	20,290	0.01%
2021/09/27	6	82.02	1	82.50	82.10	5	20,489	0.02%
2021/09/24	11	82.19	8	82.60	81.80	3	20,558	0.01%
2021/09/23	7.1	80.41	0	80.40	80.20	7	20,544	0.03%
2021/09/22	6.1	80.24	1	79.90	79.90	5.1	20,602	0.02%
2021/09/17	0.1	80.50	0	0.00	82.30	0.1	20,639	0.00%
2021/09/16	3	80.67	4	80.95	80.90	-1	20,565	0.00%
2021/09/15	4.1	80.36	3	79.13	79.20	1.1	20,608	0.01%
2021/09/14	1	82.50	1	82.50	82.50	0	20,567	0.00%
2021/09/13	6	82.78	2	83.10	81.90	4	20,575	0.02%
2021/09/10	0	0.00	2	85.90	85.90	-2	20,722	-0.01%
2021/09/09	2	83.35	0	0.00	83.70	2	20,910	0.01%
2021/09/08	5	84.34	6.5	84.69	83.20	-1.5	21,005	-0.01%
2021/09/07	10	85.05	10	85.36	84.00	0	21,215	0.00%
2021/09/06	24	90.99	10	90.75	89.10	14	21,506	0.07%
2021/09/03	12	90.41	6	90.38	89.90	6	21,553	0.03%
2021/09/02	6	89.95	7.5	88.55	88.20	-1.5	21,610	-0.01%
2021/09/01	3	89.30	5	89.70	89.30	-2	21,881	-0.01%
2021/08/31	4	88.85	4	88.98	89.00	0	22,369	0.00%
2021/08/30	7	90.94	3	90.37	90.70	4	22,517	0.02%
2021/08/27	36	91.22	40	91.19	88.10	-4	22,294	-0.02%
2021/08/26	17	88.39	23	89.23	89.00	-6	21,885	-0.03%
2021/08/25	17	85.76	9	86.27	87.10	8	21,725	0.04%
2021/08/24	7	83.86	5	83.34	83.50	2	21,832	0.01%
2021/08/23	22	80.85	26	81.58	82.10	-4	21,737	-0.02%
2021/08/20	7	73.79	4	74.40	74.70	3	21,865	0.01%
2021/08/19	11.1	75.74	9	73.80	73.00	2.1	22,106	0.01%
2021/08/18	11	74.14	9	72.83	76.20	2	22,884	0.01%
2021/08/17	0	0.00	1	72.00	70.70	-1	23,082	0.00%
2021/08/16	11	75.19	10	75.45	75.10	1	23,154	0.00%
2021/08/13	11.1	77.07	16	78.19	75.30	-4.9	23,147	-0.02%
2021/08/12	10	80.26	3	83.23	80.50	7	23,085	0.03%
2021/08/11	13	82.86	9	84.13	81.50	4	23,097	0.02%
2021/08/10	6	87.10	1	87.80	86.60	5	23,045	0.02%
2021/08/09	16.1	88.80	13.1	88.55	86.00	3	23,132	0.01%
2021/08/06	8.1	90.32	5	90.78	90.50	3.1	23,119	0.01%
2021/08/05	138.2	90.29	134	90.54	91.00	4.2	23,229	0.02%	大買/大賣/
2021/08/04	8	97.58	18.2	96.77	96.10	-10.2	23,252	-0.04%
2021/08/03	6.2	100.22	42	98.43	98.70	-35.8	23,316	-0.15%
2021/08/02	8	99.38	8	99.18	97.80	0	23,312	0.00%
2021/07/30	23	101.27	33.1	101.30	98.50	-10.1	23,388	-0.04%
2021/07/29	26	99.43	28	99.51	99.90	-2	23,203	-0.01%
2021/07/28	88.1	98.50	75.1	98.28	95.50	13	22,890	0.06%
2021/07/27	52.1	108.57	85.5	109.76	102.00	-33.3	22,520	-0.15%
2021/07/26	332	111.47	309	111.45	111.50	23	22,087	0.10%	大買/大賣/
2021/07/23	92.2	100.55	77	100.83	101.50	15.2	21,851	0.07%
2021/07/22	47	100.50	37	99.06	95.70	10	21,098	0.05%
2021/07/21	62	95.43	74.3	96.04	99.00	-12.3	20,593	-0.06%
2021/07/20	25.2	93.65	69.5	93.66	90.00	-44.3	20,185	-0.22%
2021/07/19	77.2	92.48	113	92.91	94.00	-35.8	20,007	-0.18%	大賣/
2021/07/16	224	92.24	206.2	92.95	92.00	17.8	19,996	0.09%	大買/大賣/
2021/07/15	107.6	92.27	132	90.06	94.10	-24.4	19,835	-0.12%	大買/大賣/
2021/07/14	44.1	89.19	76	88.32	87.80	-32	19,608	-0.16%
2021/07/13	123	88.77	15	89.09	86.70	108	19,664	0.55%	大買/鉅額交易
2021/07/12	133	86.13	154	86.50	86.10	-21	19,747	-0.11%	大買/大賣/
2021/07/09	99	90.91	54.5	90.64	89.60	44.5	19,452	0.23%
2021/07/08	129.5	96.76	194.5	94.11	92.70	-65	19,914	-0.33%	大買/大賣/
2021/07/07	126	94.78	121.5	94.05	94.30	4.5	19,877	0.02%	大買/大賣/
2021/07/06	87.2	93.46	211.2	93.81	95.00	-124	19,908	-0.62%	大賣/鉅額交易
2021/07/05	267.3	88.83	99	89.15	89.40	168.3	19,773	0.85%	大買/鉅額交易
2021/07/02	19	85.79	1	87.00	87.00	18	19,626	0.09%
2021/07/01	10	84.35	16	84.38	84.20	-6	19,762	-0.03%
2021/06/30	11	84.93	13	84.73	83.60	-2	20,198	-0.01%
2021/06/28	0	0.00	4	83.53	84.80	-4	20,762	-0.02%
2021/06/25	3	83.90	3.3	84.48	83.20	-0.3	21,330	0.00%
2021/06/24	13	84.81	1	83.40	83.80	12	21,982	0.05%
2021/06/23	4	84.48	12	83.89	84.30	-8	22,091	-0.04%
2021/06/22	8	82.76	6	83.17	82.10	2	22,386	0.01%
2021/06/21	16	85.57	23	84.57	82.40	-7	22,706	-0.03%
2021/06/18	35	89.21	30	89.60	87.50	5	23,376	0.02%
2021/06/17	9	87.96	51	87.50	89.60	-42	23,783	-0.18%
2021/06/16	82	87.39	140	87.83	87.50	-58	24,229	-0.24%	大賣/
2021/06/15	145	87.90	29	87.46	90.00	116	25,069	0.46%	大買/鉅額交易
2021/06/11	99	87.65	105	86.10	84.50	-6	24,995	-0.02%	大賣/
2021/06/09	111	85.48	49	85.42	85.70	62	26,625	0.23%	大買/
2021/06/08	44	86.47	42	86.80	84.20	2	27,884	0.01%
2021/06/07	12.5	83.52	22.2	84.56	87.20	-9.7	27,538	-0.04%
2021/06/04	7	83.57	3	82.83	83.00	4	27,240	0.01%
2021/06/03	22	84.71	22	84.73	84.20	0	27,256	0.00%
2021/06/02	20	84.04	12.5	83.28	81.80	7.5	27,047	0.03%
2021/06/01	29.5	86.97	36.1	86.47	84.40	-6.6	26,955	-0.02%
2021/05/31	29	84.73	22	84.80	84.50	7	26,494	0.03%
2021/05/28	110	86.31	96.1	85.89	85.00	13.9	26,478	0.05%	大買/
2021/05/27	27	83.03	99	82.16	85.20	-72	26,321	-0.27%
2021/05/26	548	82.95	693	84.57	81.70	-145	26,119	-0.56%	大買/大賣/鉅額交易
2021/05/25	284.1	80.75	58.2	80.51	83.10	225.9	25,501	0.89%	大買/鉅額交易
2021/05/24	5	74.44	4	74.20	75.60	1	25,543	0.00%
2021/05/21	6	72.63	7	72.81	71.60	-1	26,221	0.00%
2021/05/20	10	72.86	9	71.97	71.00	1	26,151	0.00%
2021/05/19	17	70.20	17	70.44	73.60	0	26,804	0.00%
2021/05/18	19	65.61	23	65.82	67.90	-4	27,074	-0.01%
2021/05/17	20	63.62	18	63.89	61.80	2	27,495	0.01%
2021/05/14	7	68.12	5	67.16	67.40	2	27,541	0.01%
2021/05/13	20	68.75	22.2	69.33	69.90	-2.2	27,518	-0.01%
2021/05/12	9	71.96	9	67.84	69.00	0	27,319	0.00%
2021/05/11	7	75.17	6	75.15	73.50	1	26,957	0.00%
2021/05/10	4	79.78	4	80.13	76.10	0	26,832	0.00%
2021/05/07	11	76.36	7.2	76.31	78.60	3.8	26,719	0.01%
2021/05/06	20	73.40	19	73.58	72.50	1	26,504	0.00%
2021/05/05	8	76.35	7	76.29	75.00	1	26,402	0.00%
2021/05/04	4.4	72.10	12	74.82	74.50	-7.6	26,331	-0.03%
2021/05/03	6.2	78.85	5	77.82	77.10	1.2	26,126	0.00%
2021/04/29	0	0.00	3	83.70	83.60	-3	26,020	-0.01%
2021/04/28	15	86.17	14	85.32	85.00	1	25,992	0.00%
2021/04/27	11	87.28	76	87.44	85.00	-65	26,046	-0.25%
2021/04/26	103	88.59	28	89.05	87.50	75	25,947	0.29%	大買/
2021/04/23	14	83.30	14	83.16	86.00	0	25,461	0.00%
2021/04/22	21	84.62	21.5	83.95	81.80	-0.5	25,531	0.00%
2021/04/21	15.5	83.80	18	83.71	84.70	-2.5	25,326	-0.01%
2021/04/20	6	83.08	7.1	83.33	82.70	-1.1	25,279	0.00%
2021/04/19	36	82.48	36.1	82.59	81.50	-0.1	25,174	0.00%
2021/04/16	33	87.20	37	87.37	84.20	-4	25,001	-0.02%
2021/04/15	53	82.68	50	82.63	85.30	3	24,721	0.01%
2021/04/14	36.2	82.18	41	82.05	83.50	-4.8	24,588	-0.02%
2021/04/13	37	88.08	36	88.07	86.70	1	24,015	0.00%
2021/04/12	39	87.46	46	86.49	84.60	-7	23,619	-0.03%
2021/04/09	81	91.16	255	91.16	90.00	-174	23,075	-0.75%	大賣/鉅額交易
2021/04/08	212	87.36	9	84.30	87.50	203	22,332	0.91%	大買/鉅額交易
2021/04/07	38.1	78.36	38	78.69	79.60	0.1	21,988	0.00%
2021/04/06	79	76.73	65	77.77	79.00	14	21,735	0.06%
2021/04/01	23	73.72	30.2	73.42	73.40	-7.2	21,552	-0.03%
2021/03/31	47.2	72.12	50	72.27	71.50	-2.8	21,285	-0.01%
2021/03/30	45	71.91	40	72.33	70.60	5	20,950	0.02%
2021/03/29	569	69.51	563	69.07	69.80	6	20,382	0.03%	大買/大賣/
2021/03/26	6	63.68	6	63.55	63.50	0	19,764	0.00%
2021/03/25	44	62.25	50	62.12	62.00	-6	19,704	-0.03%
2021/03/24	41	64.59	28	64.24	63.80	13	19,452	0.07%
2021/03/23	302	64.77	314.5	64.91	64.60	-12.5	19,161	-0.07%	大買/大賣/
2021/03/22	64.5	60.69	69.9	60.70	60.70	-5.4	18,520	-0.03%
2021/03/19	65.5	57.57	73	57.80	58.90	-7.5	18,836	-0.04%
2021/03/18	234	59.35	244	59.54	56.80	-10	18,622	-0.05%	大買/大賣/
2021/03/17	49	55.46	51	55.42	56.00	-2	18,373	-0.01%
2021/03/16	60	55.40	52.5	54.46	54.10	7.5	18,744	0.04%
2021/03/15	188.5	54.92	151	55.27	55.50	37.5	18,995	0.20%	大買/大賣/
2021/03/12	806	53.32	861	53.07	54.20	-55	18,246	-0.30%	大買/大賣/
2021/03/11	57	47.01	59	47.51	49.35	-2	16,749	-0.01%
2021/03/09	9	44.83	4	44.63	44.55	5	16,781	0.03%
2021/03/08	22	46.38	17	46.64	45.90	5	16,999	0.03%
2021/03/05	45	46.62	19	46.42	46.00	26	17,182	0.15%
2021/03/04	20	47.54	35	46.94	46.20	-15	17,292	-0.09%
2021/03/03	82	46.85	59	46.14	47.40	23	17,303	0.13%
2021/03/02	143	48.43	146	48.59	47.40	-3	17,319	-0.02%	大買/大賣/
2021/02/26	28	49.04	25	49.01	49.65	3	17,310	0.02%
2021/02/25	22	52.26	14.2	52.68	50.80	7.9	17,602	0.04%
2021/02/24	119	52.72	105	52.56	51.40	14	17,560	0.08%	大買/大賣/
2021/02/23	289	54.58	1,347	55.52	52.50	-1,058	17,379	-6.09%	大買/大賣/鉅額交易
2021/02/22	1,060	55.37	49	55.04	55.40	1,011	17,298	5.84%	大買/鉅額交易
2021/02/19	319.2	50.21	321	49.85	50.40	-1.9	17,428	-0.01%	大買/大賣/
2021/02/18	33	45.36	37	45.49	45.90	-4	17,457	-0.02%
2021/02/17	208	44.85	237.2	44.77	44.90	-29.2	17,725	-0.16%	大買/大賣/
2021/02/05	5	40.34	8.2	40.66	40.85	-3.2	17,177	-0.02%
2021/02/04	8	38.34	3	38.38	38.70	5	16,900	0.03%
2021/02/03	25	37.27	0	0.00	36.75	25	16,723	0.15%
2021/02/02	1	37.90	0	0.00	37.70	1	16,691	0.01%
2021/02/01	9	37.77	6	37.78	37.15	3	16,760	0.02%
2021/01/29	5	39.85	1	39.60	38.80	4	16,701	0.02%
2021/01/28	8	40.34	5	40.37	40.15	3	16,634	0.02%
2021/01/27	1	40.45	2	40.83	40.45	-1	16,604	-0.01%
2021/01/26	2.2	40.60	14	40.31	40.35	-11.9	16,493	-0.07%
2021/01/22	9	41.66	19	41.67	41.75	-10	16,309	-0.06%
2021/01/21	0	0.00	9	40.30	40.35	-9	16,171	-0.06%
2021/01/20	9	40.44	26	41.43	40.10	-17	16,100	-0.11%
2021/01/19	26	42.32	4	41.83	42.30	22	15,900	0.14%
2021/01/18	16	41.65	31	41.54	41.80	-15	15,698	-0.10%
2021/01/15	52	41.53	23	41.48	40.35	29	15,533	0.19%
2021/01/14	1	41.55	1	41.40	41.75	0	15,256	0.00%
2021/01/13	5	41.84	13	41.93	41.85	-8	15,255	-0.05%
2021/01/12	13	40.93	5	41.38	40.50	8	15,159	0.05%
2021/01/11	6	41.25	1	41.90	41.70	5	15,114	0.03%
2021/01/08	14	41.73	9	42.09	41.55	5	15,051	0.03%
2021/01/07	2	41.80	12	41.92	42.15	-10	14,924	-0.07%
2021/01/06	13	41.22	5	41.81	40.55	8	14,789	0.05%
2021/01/05	1	41.25	1	41.10	41.55	0	14,699	0.00%
2021/01/04	3	40.10	1	40.70	40.00	2	14,590	0.01%
2020/12/31	6	40.40	4	40.74	40.35	2	14,537	0.01%
2020/12/30	3.2	41.37	0	0.00	41.35	3.2	14,426	0.02%
2020/12/29	12	42.05	14	42.20	41.50	-2	14,368	-0.01%
2020/12/28	20	42.50	9.2	42.68	42.70	10.8	14,232	0.08%
2020/12/25	2	40.50	0	0.00	40.35	2	13,906	0.01%
2020/12/24	5	40.26	1	40.30	40.10	4	13,907	0.03%
2020/12/23	1	39.85	2	39.90	40.05	-1	13,870	-0.01%
2020/12/22	5	39.76	5	39.87	39.50	0	13,834	0.00%
2020/12/21	10.2	40.63	10	40.42	40.80	0.2	13,747	0.00%
2020/12/18	4	40.54	8	40.56	40.65	-4	13,593	-0.03%
2020/12/17	7	40.94	6	40.78	41.00	1	13,450	0.01%
2020/12/16	110	41.45	343	41.22	41.25	-233	13,282	-1.75%	大買/大賣/鉅額交易
2020/12/15	451	42.50	203	43.96	40.65	248	12,938	1.92%	大買/大賣/鉅額交易
2020/12/14	18	41.47	22	42.00	44.00	-4	11,929	-0.03%
2020/12/11	32	45.27	37	45.89	43.20	-5	11,507	-0.04%
2020/12/10	38	44.91	29	45.14	45.00	9	10,591	0.08%
2020/12/09	111	44.86	178	44.05	43.65	-67	9,790	-0.68%	大買/大賣/
2020/12/08	90	39.91	56	39.50	41.30	34	8,874	0.38%
2020/12/07	9	37.57	8	37.58	37.55	1	8,271	0.01%
2020/12/04	11	36.99	3	36.93	37.00	8	8,265	0.10%
2020/12/03	16	37.18	8	37.66	37.20	8	8,469	0.09%
2020/12/02	12	36.95	21	37.29	37.35	-9	8,338	-0.11%
2020/12/01	35	35.90	18	35.85	35.65	17	8,042	0.21%
2020/11/30	3	36.87	5	37.06	36.90	-2	7,799	-0.03%
2020/11/27	3	35.90	0	0.00	36.00	3	7,571	0.04%
2020/11/26	1	36.00	14	35.75	35.70	-13	7,482	-0.17%
2020/11/25	1	35.55	21	35.20	35.40	-20	7,353	-0.27%
2020/11/24	48	35.51	43	35.95	35.70	5	7,354	0.07%
2020/11/23	5	34.65	21	34.63	34.40	-16	6,980	-0.23%
2020/11/20	10	34.27	15	34.15	34.00	-5	6,877	-0.07%
2020/11/19	29	34.91	42	34.46	34.80	-13	6,589	-0.20%
2020/11/18	36	33.16	32	33.48	33.65	4	5,773	0.07%
2020/11/17	48	33.15	718	32.86	33.20	-670	5,525	-12.12%	大賣/鉅額交易
2020/11/16	656	32.06	84	32.13	32.70	572	4,780	11.97%	大買/鉅額交易
2020/11/13	10	29.80	1	29.70	29.75	9	4,051	0.22%
2020/11/12	0	0.00	2	29.68	29.70	-2	4,060	-0.05%
2020/11/11	0	0.00	1	29.65	29.60	-1	4,117	-0.02%
2020/11/10	1	29.80	3	30.00	29.65	-2	4,148	-0.05%
2020/11/09	6	29.68	1	29.95	29.80	5	4,132	0.12%
2020/11/06	1	28.95	1	28.80	28.60	0	4,047	0.00%
2020/11/05	2	28.60	1	28.55	28.55	1	4,141	0.02%
2020/11/04	0	0.00	2	28.70	28.45	-2	4,280	-0.05%
2020/10/30	3	28.00	1	27.85	27.85	2	5,032	0.04%
2020/10/28	1	29.20	0	0.00	28.75	1	5,114	0.02%
2020/10/27	1	29.30	0	0.00	29.20	1	5,133	0.02%
2020/10/23	0	0.00	5	29.99	29.75	-5	5,219	-0.10%
2020/10/21	2	29.75	10	30.08	29.70	-8	5,507	-0.15%
2020/10/20	5	29.75	3	29.80	29.70	2	5,563	0.04%
2020/10/19	9	29.47	10	29.81	29.30	-1	5,838	-0.02%
2020/10/16	1	29.00	0	0.00	28.95	1	5,866	0.02%
2020/10/15	1	29.45	4	29.76	29.50	-3	5,881	-0.05%
2020/10/14	7	29.51	0	0.00	29.60	7	5,886	0.12%
2020/10/13	1	29.55	6	29.28	29.65	-5	5,900	-0.08%
2020/10/12	2	28.90	0	0.00	28.85	2	5,895	0.03%
2020/10/08	2	29.10	3	29.10	28.80	-1	6,056	-0.02%
2020/10/07	3	28.33	0	0.00	28.45	3	6,395	0.05%
2020/10/06	6	28.56	0	0.00	28.40	6	6,436	0.09%
2020/09/29	6	28.28	5	27.89	27.75	1	6,601	0.02%
2020/09/28	0	0.00	2	27.30	28.25	-2	6,596	-0.03%
2020/09/25	10	26.51	0	0.00	26.55	10	6,610	0.15%
2020/09/24	10	27.45	0	0.00	27.35	10	6,600	0.15%
2020/09/23	1	28.30	5	28.25	28.15	-4	6,627	-0.06%
2020/09/22	6	28.33	3	28.20	28.35	3	6,670	0.04%
2020/09/21	2	29.10	0	0.00	28.90	2	6,667	0.03%
2020/09/18	10	29.35	0	0.00	29.30	10	6,684	0.15%
2020/09/17	5	29.28	13	29.29	29.25	-8	6,688	-0.12%
2020/09/16	1	29.45	0	0.00	29.40	1	6,704	0.01%
2020/09/15	13	29.72	1	30.00	29.45	12	6,722	0.18%
2020/09/14	3	29.00	2	29.20	29.25	1	6,721	0.01%
2020/09/11	13	28.97	0	0.00	28.90	13	6,735	0.19%
2020/09/10	16	29.64	0	0.00	29.55	16	6,689	0.24%
2020/09/09	40	29.89	10	29.55	30.00	30	6,652	0.45%
2020/09/08	14	31.57	16	31.29	31.20	-2	6,496	-0.03%
2020/09/07	6	30.51	2	30.73	30.10	4	6,196	0.06%
2020/09/04	0	0.00	1	29.95	29.90	-1	6,130	-0.02%
2020/09/03	0	0.00	2	30.50	30.15	-2	6,115	-0.03%
2020/09/02	0	0.00	1	30.05	30.15	-1	6,157	-0.02%
2020/09/01	2	29.43	0	0.00	29.40	2	6,155	0.03%
2020/08/31	6	30.25	2	30.40	30.10	4	6,174	0.06%
2020/08/28	0	0.00	5	30.38	30.45	-5	6,106	-0.08%
2020/08/27	2	29.78	4	29.75	29.45	-2	5,870	-0.03%
2020/08/26	2	29.55	2	29.60	29.20	0	5,770	0.00%
2020/08/20	4	27.18	1	26.50	27.25	3	5,662	0.05%
2020/08/19	8	29.09	0	0.00	28.80	8	5,570	0.14%
2020/08/18	1	29.80	4	30.20	29.55	-3	5,518	-0.05%
2020/08/17	0	0.00	1	29.90	29.85	-1	5,599	-0.02%
2020/08/13	2	29.65	0	0.00	29.10	2	5,586	0.04%
2020/08/12	0	0.00	1	29.30	29.25	-1	5,681	-0.02%
2020/08/11	3	30.07	6	30.63	29.55	-3	5,693	-0.05%
2020/08/10	9	31.74	5	31.77	31.50	4	5,841	0.07%
2020/08/07	6	31.17	1	31.15	31.40	5	6,055	0.08%
2020/08/06	8	31.30	2	31.45	31.40	6	5,958	0.10%
2020/08/05	0	0.00	1	28.95	28.95	-1	5,494	-0.02%
2020/08/04	0	0.00	1	28.90	28.75	-1	5,615	-0.02%
2020/08/03	4	29.11	2	29.35	29.15	2	5,722	0.03%
2020/07/30	1	28.95	0	0.00	29.00	1	5,989	0.02%
2020/07/28	1	29.85	6	28.15	28.15	-5	6,354	-0.08%
2020/07/27	119	29.42	122	29.39	29.00	-3	6,352	-0.05%	大買/大賣/
2020/07/24	0	0.00	1	29.25	28.55	-1	6,337	-0.02%
2020/07/23	9	29.99	16	29.93	29.80	-7	6,322	-0.11%
2020/07/22	111	28.84	104	28.72	29.50	7	6,146	0.11%	大買/大賣/
2020/07/17	1	27.50	0	0.00	27.40	1	6,180	0.02%
2020/07/16	1	28.30	1	28.80	28.10	0	6,196	0.00%
2020/07/15	0	0.00	41	28.78	28.60	-41	6,194	-0.66%
2020/07/14	59	30.20	12	30.10	29.70	47	6,214	0.76%
2020/07/13	1	28.50	1	28.10	28.50	0	5,898	0.00%
2020/07/10	3	27.40	0	0.00	27.40	3	5,907	0.05%
2020/07/09	5	28.70	2	28.63	28.35	3	5,919	0.05%
2020/07/08	0	0.00	2	28.75	28.90	-2	5,859	-0.03%
2020/07/06	0	0.00	4	28.58	28.70	-4	5,917	-0.07%
2020/07/03	7	28.44	6	27.83	28.15	1	5,937	0.02%
2020/07/02	0	0.00	2	28.40	28.45	-2	5,993	-0.03%
2020/07/01	2	27.95	0	0.00	27.75	2	5,958	0.03%
2020/06/29	7	27.50	6	27.43	27.45	1	5,949	0.02%
2020/06/24	0	0.00	4	27.20	27.20	-4	5,964	-0.07%
2020/06/23	1	26.95	0	0.00	27.05	1	6,093	0.02%
2020/06/19	0	0.00	1	27.35	27.20	-1	6,304	-0.02%
2020/06/17	2	26.83	0	0.00	26.60	2	6,330	0.03%
2020/06/15	1	26.00	0	0.00	25.90	1	6,540	0.02%
2020/06/10	2	27.18	1	27.35	27.10	1	6,761	0.01%
2020/06/09	6	27.71	8	27.86	27.55	-2	6,915	-0.03%
2020/06/05	3	27.15	2	27.10	27.15	1	7,415	0.01%
2020/06/03	0	0.00	2	26.55	26.60	-2	7,718	-0.03%
2020/06/02	2	26.35	4	26.46	26.20	-2	7,718	-0.03%
2020/06/01	11	26.31	10	26.58	26.45	1	7,741	0.01%
2020/05/29	8	25.79	6	25.95	26.00	2	7,753	0.03%
2020/05/28	5	25.90	1	26.20	25.80	4	7,786	0.05%
2020/05/27	4	26.20	1	26.25	26.10	3	7,923	0.04%
2020/05/26	6	26.36	31	26.50	26.30	-25	7,954	-0.31%
2020/05/25	17	26.30	0	0.00	26.25	17	7,963	0.21%
2020/05/22	15	27.02	5	27.25	26.55	10	7,981	0.13%
2020/05/21	3	26.67	0	0.00	26.60	3	7,919	0.04%
2020/05/20	6	26.18	2	26.25	26.50	4	7,919	0.05%
2020/05/18	0	0.00	10	26.51	26.45	-10	7,852	-0.13%
2020/05/15	10	26.89	4	26.74	26.90	6	7,829	0.08%
2020/05/14	258	28.95	251	28.95	28.95	7	7,662	0.09%	大買/大賣/
2020/05/13	0	0.00	4	32.00	32.15	-4	7,332	-0.05%
2020/05/12	1	31.35	1	31.75	31.60	0	7,281	0.00%
2020/05/11	3	31.92	2	32.30	31.80	1	7,263	0.01%
2020/05/08	2	32.48	8	32.40	32.60	-6	7,171	-0.08%
2020/05/07	7	32.45	11	32.45	32.40	-4	7,064	-0.06%
2020/05/06	0	0.00	5	31.96	31.50	-5	6,920	-0.07%
2020/05/05	20	31.39	17	31.20	31.25	3	6,857	0.04%
2020/05/04	13	30.94	22	30.88	31.70	-9	6,763	-0.13%
2020/04/30	1	29.80	1	29.50	29.80	0	6,618	0.00%
2020/04/29	6	29.33	5	29.56	29.50	1	6,643	0.02%
2020/04/28	1	28.50	1	29.20	29.00	0	6,557	0.00%
2020/04/27	4	28.68	2	28.85	28.70	2	6,572	0.03%
2020/04/24	0	0.00	6	28.68	28.70	-6	6,624	-0.09%
2020/04/22	0	0.00	3	27.15	27.95	-3	6,823	-0.04%
2020/04/21	1	27.80	2	27.65	27.40	-1	6,809	-0.01%
2020/04/20	6	28.18	1	28.15	28.50	5	6,789	0.07%
2020/04/17	1	29.25	0	0.00	27.90	1	6,803	0.01%
2020/04/15	3	27.07	5	27.30	27.05	-2	6,660	-0.03%
2020/04/14	2	27.05	2	27.00	26.95	0	6,646	0.00%
2020/04/10	18	26.96	11	26.95	26.75	7	6,658	0.11%
2020/04/09	1	26.60	0	0.00	26.55	1	6,644	0.02%
2020/04/08	2	26.35	0	0.00	26.50	2	6,621	0.03%
2020/04/07	3	25.90	6	25.84	25.95	-3	6,563	-0.05%
2020/04/06	5	25.17	0	0.00	25.20	5	6,507	0.08%
2020/04/01	0	0.00	1	25.00	25.00	-1	6,547	-0.02%
2020/03/31	1	25.20	1	24.80	24.80	0	6,578	0.00%
2020/03/27	4	24.70	3	24.90	24.20	1	6,604	0.02%
2020/03/26	3	24.10	4	24.23	24.70	-1	6,562	-0.02%
2020/03/25	4	23.50	1	23.50	24.10	3	6,490	0.05%
2020/03/23	1	20.60	6	20.88	20.50	-5	7,082	-0.07%
2020/03/19	12	21.21	8	20.70	20.45	4	7,299	0.05%
2020/03/18	35	24.45	37	24.10	22.70	-2	7,771	-0.03%
2020/03/16	2	25.33	4	24.20	24.15	-2	8,662	-0.02%
2020/03/13	77	24.81	70	24.34	25.00	7	8,620	0.08%
2020/03/12	33	27.94	31	27.55	26.90	2	8,477	0.02%
2020/03/11	16	30.14	74	30.55	28.85	-58	8,351	-0.69%
2020/03/10	241	29.76	173	30.06	30.35	68	7,885	0.86%	大買/大賣/
2020/03/09	1	27.60	52	27.99	27.60	-51	7,583	-0.67%
2020/03/05	10	29.45	0	0.00	29.55	10	7,673	0.13%
2020/03/04	0	0.00	42	28.59	29.05	-42	7,676	-0.55%
2020/03/03	0	0.00	4	29.08	28.75	-4	7,675	-0.05%
2020/03/02	49	27.73	50	27.91	27.70	-1	7,659	-0.01%
2020/02/26	56	30.31	0	0.00	29.95	56	7,476	0.75%
2020/02/25	1	29.95	1	30.50	30.50	0	7,444	0.00%
2020/02/21	2	31.45	0	0.00	31.25	2	7,391	0.03%
2020/02/20	155	32.00	156	32.08	31.70	-1	7,391	-0.01%	大買/大賣/
2020/02/19	1	31.15	0	0.00	31.10	1	7,340	0.01%
2020/02/18	0	0.00	315	30.92	30.90	-315	7,333	-4.30%	大賣/鉅額交易
2020/02/17	35	31.36	66	31.47	31.30	-31	7,303	-0.42%
2020/02/14	131	31.01	3	31.27	31.20	128	7,204	1.78%	大買/鉅額交易
2020/02/13	20	30.90	0	0.00	30.70	20	7,170	0.28%
2020/02/12	111	31.20	30	31.21	31.25	81	7,151	1.13%	大買/
2020/02/11	6	30.73	32	30.21	30.55	-26	7,125	-0.36%
2020/02/10	38	29.28	18	29.65	29.85	20	7,162	0.28%
2020/02/06	120	30.74	99	31.05	31.05	21	7,142	0.29%	大買/
2020/02/05	60	29.61	96	29.48	29.55	-36	7,079	-0.51%
2020/02/04	51	29.97	17	30.09	29.95	34	7,032	0.48%
2020/02/03	129	28.30	126	28.54	28.20	3	7,013	0.04%	大買/大賣/
2020/01/31	92	30.80	92	30.98	30.90	0	6,876	0.00%
2020/01/30	108	31.62	155	31.56	31.50	-47	6,837	-0.69%	大買/大賣/
2020/01/20	90	34.08	54	34.69	35.00	36	6,771	0.53%
2020/01/17	33	34.42	118	33.88	34.45	-85	6,623	-1.28%	大賣/
2020/01/16	476	34.33	264	34.11	34.05	212	6,530	3.25%	大買/大賣/鉅額交易
2020/01/14	1	33.65	1	33.45	33.40	0	6,605	0.00%
2020/01/13	9	32.00	0	0.00	33.05	9	6,571	0.14%
2020/01/10	0	0.00	1	31.65	32.00	-1	6,531	-0.02%
2020/01/09	0	0.00	5	32.25	32.25	-5	6,546	-0.08%
2020/01/08	1	31.15	8	31.24	31.00	-7	6,539	-0.11%
2020/01/07	1	32.10	9	32.18	31.75	-8	6,547	-0.12%
2020/01/06	31	33.20	11	32.82	32.90	20	6,549	0.31%
2020/01/03	3	33.43	3	34.78	33.50	0	6,552	0.00%
2020/01/02	1	35.10	5	34.90	34.90	-4	6,556	-0.06%
2019/12/31	2	34.45	0	0.00	34.45	2	6,782	0.03%
2019/12/30	5	35.03	11	34.85	34.70	-6	7,264	-0.08%
2019/12/27	0	0.00	1	35.15	34.90	-1	7,435	-0.01%
2019/12/26	8	34.41	0	0.00	34.35	8	7,412	0.11%
2019/12/25	0	0.00	4	34.76	34.65	-4	7,431	-0.05%
2019/12/24	1	34.60	4	35.13	34.60	-3	7,637	-0.04%
2019/12/23	6	34.74	10	34.73	34.60	-4	7,641	-0.05%
2019/12/20	14	35.40	3	35.60	35.40	11	7,599	0.14%
2019/12/19	8	35.70	6	35.73	35.85	2	7,582	0.03%
2019/12/18	66	37.42	51	37.28	36.50	15	7,469	0.20%
2019/12/17	0	0.00	19	36.32	36.55	-19	6,928	-0.27%
2019/12/16	11	35.68	3	36.00	36.55	8	6,979	0.11%
2019/12/13	30	36.24	213	36.98	35.45	-183	6,843	-2.67%	大賣/鉅額交易
2019/12/12	552	36.17	379	35.95	36.55	173	6,356	2.72%	大買/大賣/鉅額交易
2019/12/11	9	32.97	33	33.35	33.25	-24	5,865	-0.41%
2019/12/09	32	32.13	0	0.00	31.95	32	6,107	0.52%
2019/12/06	5	32.00	5	31.85	31.95	0	6,140	0.00%
2019/12/05	0	0.00	2	31.40	31.30	-2	6,179	-0.03%
2019/12/03	5	31.88	4	31.85	31.95	1	6,360	0.02%
2019/12/02	0	0.00	2	32.30	32.40	-2	6,477	-0.03%
2019/11/29	9	31.60	9	31.93	31.25	0	6,492	0.00%
2019/11/28	4	31.94	3	31.75	31.95	1	6,707	0.01%
2019/11/27	15	31.55	10	31.62	31.50	5	6,959	0.07%
2019/11/20	1	31.00	1	30.85	30.80	0	7,848	0.00%
2019/11/19	10	31.40	2	31.15	31.20	8	7,877	0.10%
2019/11/18	9	30.90	14	31.20	31.40	-5	7,908	-0.06%
2019/11/14	1	30.20	16	30.05	29.85	-15	7,988	-0.19%
2019/11/13	10	30.55	0	0.00	30.10	10	8,043	0.12%
2019/11/11	2	30.15	0	0.00	30.05	2	8,124	0.02%
2019/11/08	1	29.80	1	29.65	29.75	0	8,166	0.00%
2019/11/06	1	31.65	2	31.45	31.50	-1	8,210	-0.01%
2019/11/05	0	0.00	1	31.40	31.00	-1	8,154	-0.01%
2019/10/31	4	32.15	2	32.30	31.90	2	8,095	0.02%
2019/10/24	4	32.21	3	32.60	32.05	1	8,025	0.01%
2019/10/23	10	33.23	4	33.29	32.90	6	8,006	0.07%
2019/10/22	5	32.20	1	32.30	32.70	4	7,784	0.05%
2019/10/17	0	0.00	1	32.40	31.95	-1	7,712	-0.01%
2019/10/16	2	32.35	1	32.45	31.95	1	7,634	0.01%
2019/10/15	2	32.23	6	32.48	31.85	-4	7,579	-0.05%
2019/10/14	8	32.93	3	32.55	32.65	5	7,561	0.07%
2019/10/08	1	32.75	6	32.68	32.95	-5	7,442	-0.07%
2019/10/07	0	0.00	6	33.21	33.70	-6	7,316	-0.08%
2019/10/04	11	33.45	18	33.58	32.60	-7	7,042	-0.10%
2019/10/03	16	31.38	11	32.21	32.20	5	6,547	0.08%
2019/09/27	1	29.90	2	29.68	29.25	-1	6,219	-0.02%
2019/09/26	2	31.70	1	31.95	31.15	1	5,974	0.02%
2019/09/25	1	31.75	0	0.00	31.55	1	5,874	0.02%
2019/09/24	1	31.60	2	31.50	31.35	-1	5,819	-0.02%
2019/09/20	5	30.95	1	31.00	31.00	4	5,699	0.07%
2019/09/19	1	30.85	103	30.84	30.80	-102	5,637	-1.81%	大賣/鉅額交易
2019/09/18	0	0.00	6	32.06	31.80	-6	5,465	-0.11%
2019/09/17	1	31.90	2	31.80	32.20	-1	5,354	-0.02%
2019/09/16	4	30.84	4	31.05	31.50	0	5,215	0.00%
2019/09/12	129	33.05	65	33.27	31.90	64	4,978	1.29%	大買/
2019/09/10	1	30.90	68	30.30	30.95	-67	4,312	-1.55%
2019/09/06	2	31.45	0	0.00	31.25	2	4,134	0.05%
2019/09/05	1	31.40	8	31.30	31.50	-7	4,030	-0.17%
2019/09/04	5	30.93	1	31.25	31.00	4	3,879	0.10%
2019/09/03	0	0.00	5	30.90	30.50	-5	3,727	-0.13%
2019/09/02	2	30.43	5	30.80	31.00	-3	3,588	-0.08%
2019/08/30	6	30.11	1	30.15	29.55	5	3,321	0.15%
2019/08/29	1	29.90	3	29.75	29.80	-2	3,012	-0.07%
2019/08/28	84	29.22	33	28.57	29.50	51	2,818	1.81%
2019/08/27	9	27.33	8	27.28	28.50	1	2,398	0.04%
2019/08/26	10	25.45	1.2	26.02	26.20	8.8	2,153	0.41%
2019/08/23	5	26.95	2	26.80	26.60	3	2,095	0.14%
2019/08/22	0	0.00	17	27.21	27.20	-17	1,993	-0.85%
2019/08/21	42	27.17	10	27.03	27.10	32	1,934	1.65%
2019/08/20	30	27.00	22	27.05	26.85	8	1,867	0.43%
2019/08/19	0	0.00	3	26.58	26.50	-3	1,780	-0.17%
2019/08/16	14	26.51	0	0.00	26.70	14	1,715	0.82%
2019/08/15	5	25.50	5	25.70	25.65	0	1,647	0.00%
2019/08/13	2	25.95	0	0.00	25.85	2	1,547	0.13%
2019/08/12	3	25.95	1	25.40	26.05	2	1,474	0.14%
2019/08/08	10	23.45	10	23.68	23.70	0	1,301	0.00%
2019/08/01	0	0.00	1	24.10	24.00	-1	1,399	-0.07%
2019/07/31	1	25.20	0	0.00	24.35	1	1,382	0.07%
2019/07/30	2	26.10	2	25.40	25.30	0	1,276	0.00%
2019/07/29	1	25.50	1	25.60	26.35	0	1,279	0.00%
2019/07/25	20	25.96	20	26.18	26.20	0	1,249	0.00%
2019/07/24	0	0.00	12	25.28	25.45	-12	1,259	-0.95%
2019/07/23	10	25.48	0	0.00	24.75	10	1,321	0.76%
2019/07/22	0	0.00	5	24.90	24.85	-5	1,494	-0.33%
2019/07/19	6	25.11	0	0.00	24.80	6	1,737	0.35%
2019/07/15	0	0.00	20	24.55	24.80	-20	1,896	-1.05%
2019/07/09	0	0.00	2	24.20	23.65	-2	2,143	-0.09%
2019/07/08	23	24.88	0	0.00	24.40	23	2,152	1.07%
2019/07/01	1	23.80	5	23.80	24.00	-4	2,433	-0.16%
2019/06/27	15	23.55	18	23.49	23.45	-3	2,608	-0.12%
2019/06/25	0	0.00	1	23.50	23.10	-1	3,239	-0.03%
2019/06/19	1	22.90	1	23.10	23.20	0	3,632	0.00%
2019/06/17	0	0.00	1	22.85	23.00	-1	3,728	-0.03%
2019/06/14	0	0.00	1	22.50	22.60	-1	3,890	-0.03%
2019/06/05	0	0.00	16	22.53	22.50	-16	4,443	-0.36%
2019/06/04	0	0.00	6	22.25	22.20	-6	4,715	-0.13%
2019/06/03	0	0.00	8	22.50	22.50	-8	5,020	-0.16%
2019/05/31	0	0.00	4	22.75	22.70	-4	5,425	-0.07%
2019/05/27	1	22.20	0	0.00	22.00	1	5,804	0.02%
2019/05/23	19	22.69	0	0.00	22.45	19	6,132	0.31%
2019/05/21	32	22.50	1	23.50	23.50	31	6,338	0.49%
2019/05/20	0	0.00	10	22.90	22.75	-10	6,401	-0.16%
2019/05/17	0	0.00	33	23.18	23.10	-33	6,548	-0.50%
2019/05/15	0	0.00	6	24.35	24.45	-6	7,065	-0.08%
2019/05/14	5	21.90	10	21.80	23.50	-5	7,342	-0.07%
2019/05/13	10	23.28	0	0.00	23.10	10	7,348	0.14%
2019/05/10	0	0.00	15	24.60	25.00	-15	7,305	-0.21%
2019/05/09	0	0.00	2	25.60	24.85	-2	7,338	-0.03%
2019/05/03	1	27.35	3	27.30	27.30	-2	7,355	-0.03%
2019/05/02	1	27.00	2	27.15	27.20	-1	7,384	-0.01%
2019/04/30	3	26.83	1	26.95	27.50	2	7,447	0.03%
2019/04/29	5	26.81	11	26.58	26.35	-6	7,620	-0.08%
2019/04/26	14	28.15	2	28.30	27.40	12	7,715	0.16%
2019/04/25	2	27.80	9	28.04	28.80	-7	7,619	-0.09%
2019/04/24	1	27.50	6	27.48	27.05	-5	7,383	-0.07%
2019/04/22	7	27.44	28	27.34	27.25	-21	7,297	-0.29%
2019/04/19	6	27.25	0	0.00	27.35	6	7,218	0.08%
2019/04/18	26	27.25	25.9	27.36	27.65	0.2	7,135	0.00%
2019/04/17	5	27.66	3	27.42	27.25	2	7,069	0.03%
2019/04/16	3	26.72	2	26.70	26.75	1	6,965	0.01%
2019/04/15	2	26.10	0	0.00	26.20	2	6,944	0.03%
2019/04/12	0	0.00	10	25.85	25.85	-10	6,953	-0.14%
2019/04/11	6	26.00	28	26.04	26.25	-22	6,939	-0.32%
2019/04/10	7	26.08	2	26.33	26.10	5	6,910	0.07%
2019/04/09	7	26.51	1	26.45	26.35	6	6,855	0.09%
2019/04/08	0	0.00	4	27.70	27.50	-4	6,773	-0.06%
2019/04/03	45	27.98	4	27.83	27.65	41	6,746	0.61%
2019/04/02	1	27.05	3	27.43	27.60	-2	6,640	-0.03%
2019/04/01	21	27.35	1	27.75	27.10	20	6,574	0.30%
2019/03/29	1	27.10	5	27.15	27.00	-4	6,462	-0.06%
2019/03/28	33	27.28	34	27.30	26.65	-1	6,386	-0.02%
2019/03/27	13	26.77	8	26.43	26.65	5	5,921	0.08%
2019/03/26	6	25.55	10	25.70	25.70	-4	5,734	-0.07%
2019/03/25	5	24.85	0	0.00	24.90	5	5,699	0.09%
2019/03/22	11	26.13	10	26.10	25.95	1	5,631	0.02%
2019/03/21	2	25.88	0	0.00	25.75	2	5,560	0.04%
2019/03/20	12	26.32	5	26.35	26.15	7	5,503	0.13%
2019/03/19	26	26.75	35	26.47	25.85	-9	5,469	-0.16%
2019/03/18	10	26.05	0	0.00	25.85	10	5,318	0.19%
2019/03/15	2	25.75	17	25.84	25.80	-15	5,278	-0.28%
2019/03/14	3	25.97	15	26.14	25.90	-12	5,241	-0.23%
2019/03/13	18	26.55	20	26.82	26.20	-2	5,226	-0.04%
2019/03/12	19	26.08	5	26.26	26.20	14	5,101	0.27%
2019/03/11	14	26.49	8	26.44	26.35	6	5,027	0.12%
2019/03/08	11	25.90	1	25.95	25.70	10	4,928	0.20%
2019/03/07	14	26.25	304	26.40	25.70	-290	4,738	-6.12%	大賣/鉅額交易
2019/03/06	336	26.97	37	26.39	27.05	299	4,473	6.68%	大買/鉅額交易
2019/03/05	0	0.00	5	24.90	24.60	-5	4,115	-0.12%
2019/03/04	0	0.00	10	25.13	24.90	-10	4,070	-0.25%
2019/02/27	9	24.68	0	0.00	24.60	9	4,011	0.22%
2019/02/26	15	25.10	5	24.65	24.40	10	3,944	0.25%
2019/02/25	36	24.99	31	25.41	25.50	5	3,855	0.13%
2019/02/22	5	23.61	6	23.51	23.55	-1	3,551	-0.03%
2019/02/21	4	23.41	4	23.45	23.70	0	3,537	0.00%
2019/02/20	8	24.56	5	24.10	23.35	3	3,482	0.09%
2019/02/18	12	24.60	7	24.49	24.30	5	3,478	0.14%
2019/02/15	13	24.07	27	23.84	24.35	-14	3,345	-0.42%
2019/02/14	12	23.83	30	24.05	24.05	-18	3,011	-0.60%
2019/02/13	40	21.78	43	21.63	21.90	-3	2,833	-0.11%
2019/02/12	7	19.70	2	19.70	19.95	5	2,549	0.20%
2019/02/11	1	19.20	0	0.00	19.00	1	2,530	0.04%
2019/01/30	3	19.00	0	0.00	19.00	3	2,550	0.12%
2019/01/29	3	19.50	0	0.00	19.35	3	2,512	0.12%
2019/01/28	6	20.28	0	0.00	20.15	6	2,483	0.24%
2019/01/25	0	0.00	2	20.15	20.10	-2	2,521	-0.08%
2019/01/24	5	20.05	0	0.00	20.00	5	2,539	0.20%
2019/01/22	5	20.45	5	20.45	20.50	0	2,535	0.00%
2019/01/21	30	20.93	27	21.48	21.10	3	2,467	0.12%
2019/01/18	3	20.22	10	20.52	20.40	-7	2,274	-0.31%
2019/01/17	17	19.90	15	20.75	20.75	2	2,154	0.09%
2019/01/16	0	0.00	1	18.85	18.90	-1	2,068	-0.05%
2019/01/10	0	0.00	3	18.55	18.75	-3	2,169	-0.14%
2019/01/04	1	17.10	1	18.40	18.15	0	2,328	0.00%
2018/12/24	1	19.00	0	0.00	19.00	1	2,658	0.04%
2018/12/22	1	18.85	0	0.00	19.00	1	2,704	0.04%
2018/12/20	1	18.35	0	0.00	18.35	1	2,719	0.04%
2018/12/19	2	19.20	0	0.00	19.30	2	2,686	0.07%
2018/12/18	2	19.53	0	0.00	19.25	2	2,721	0.07%
2018/12/13	0	0.00	2	20.20	20.10	-2	2,918	-0.07%
2018/12/12	3	20.03	1	20.10	20.10	2	2,992	0.07%
2018/12/11	1	19.25	0	0.00	19.30	1	3,010	0.03%
2018/12/06	1	20.75	0	0.00	19.60	1	3,119	0.03%
2018/12/05	0	0.00	1	20.85	20.80	-1	3,163	-0.03%
2018/12/04	7	22.00	4	22.10	21.65	3	3,257	0.09%
2018/12/03	5	21.90	2	22.00	22.00	3	3,337	0.09%
2018/11/30	2	20.00	0	0.00	21.05	2	3,381	0.06%
2018/11/29	7	20.15	0	0.00	19.70	7	3,348	0.21%
2018/11/28	2	19.35	1	19.40	19.60	1	3,345	0.03%
2018/11/23	2	18.90	0	0.00	18.25	2	3,402	0.06%
2018/11/22	1	20.05	0	0.00	19.35	1	3,399	0.03%
2018/11/16	23	20.16	25	20.19	19.80	-2	3,801	-0.05%
2018/11/15	7	20.09	7	20.30	19.75	0	3,829	0.00%
2018/11/14	4	21.93	1	21.80	21.85	3	3,746	0.08%
2018/11/13	1	21.25	0	0.00	21.25	1	3,893	0.03%
2018/11/08	0	0.00	1	21.65	21.65	-1	4,179	-0.02%
2018/11/06	12	22.00	12	22.00	20.95	0	4,378	0.00%
2018/11/02	8	22.14	20	21.93	22.00	-12	4,796	-0.25%
2018/11/01	1	21.45	2	21.53	21.40	-1	4,838	-0.02%
2018/10/31	18	20.78	6	21.13	21.15	12	4,999	0.24%
2018/10/26	5	20.00	7	19.89	19.70	-2	5,518	-0.04%
2018/10/24	0	0.00	4	21.36	21.40	-4	6,087	-0.07%
2018/10/23	1	22.35	0	0.00	21.00	1	6,388	0.02%
2018/10/22	1	22.00	1	22.35	22.30	0	6,781	0.00%
2018/10/19	8	21.85	5	21.90	22.10	3	6,846	0.04%
2018/10/18	1	22.35	11	22.45	22.50	-10	6,943	-0.14%
2018/10/16	3	22.63	5	22.32	22.50	-2	7,053	-0.03%
2018/10/12	13	20.64	8	21.08	21.15	5	7,200	0.07%
2018/10/11	8	20.98	0	0.00	20.90	8	7,296	0.11%
2018/10/09	1	23.95	7	24.21	23.20	-6	7,332	-0.08%
2018/10/08	0	0.00	10	24.60	24.35	-10	7,428	-0.13%
2018/10/05	26	24.39	12	23.81	23.95	14	7,481	0.19%
2018/10/04	9	25.14	17	25.62	25.10	-8	7,493	-0.11%
2018/10/03	31	26.14	0	0.00	26.05	31	7,640	0.41%
2018/10/02	4	27.48	5	27.40	26.85	-1	8,058	-0.01%
2018/10/01	12	27.12	12	27.48	27.55	0	8,364	0.00%
2018/09/28	5	26.75	5	26.25	26.25	0	8,876	0.00%
2018/09/27	1	26.65	7	26.75	26.55	-6	9,366	-0.06%
2018/09/26	1	27.60	1	27.35	27.25	0	9,472	0.00%
2018/09/25	0	0.00	11	26.84	27.05	-11	9,574	-0.11%
2018/09/21	9	26.94	4	26.73	27.40	5	9,650	0.05%
2018/09/20	0	0.00	26	26.28	25.85	-26	9,843	-0.26%
2018/09/19	9.2	27.14	2	26.20	26.10	7.2	9,896	0.07%
2018/09/18	7	27.43	2	27.70	27.05	5	10,056	0.05%
2018/09/17	1	28.40	1	28.30	28.30	0	10,357	0.00%
2018/09/14	7	28.94	6	29.07	29.15	1	10,728	0.01%
2018/09/13	0	0.00	4	28.20	28.05	-4	11,463	-0.03%
2018/09/12	4	27.93	0	0.00	28.00	4	12,389	0.03%
2018/09/11	13	28.37	13	28.61	28.30	0	12,675	0.00%
2018/09/10	10	28.67	12	28.78	27.60	-2	13,046	-0.02%
2018/09/07	8	29.78	5	29.50	29.20	3	13,757	0.02%
2018/09/06	1	29.60	1	30.20	30.75	0	13,752	0.00%
2018/09/05	7	30.09	2	30.05	30.10	5	13,973	0.04%
2018/09/03	2	30.53	0	0.00	30.65	2	15,273	0.01%
2018/08/31	1	31.95	1	31.95	31.95	0	16,229	0.00%
2018/08/30	1	31.95	11	32.05	31.60	-10	16,714	-0.06%
2018/08/29	6	32.10	6	31.90	32.00	0	16,823	0.00%
2018/08/28	1	31.55	1	31.40	31.50	0	17,053	0.00%
2018/08/27	2	30.85	2	31.45	31.75	0	17,207	0.00%
2018/08/24	10	30.25	12	29.67	30.25	-2	17,313	-0.01%
2018/08/23	5	29.98	9	29.82	30.10	-4	17,569	-0.02%
2018/08/22	4	30.96	8	30.86	31.00	-4	17,961	-0.02%
2018/08/21	10	31.18	0	0.00	31.80	10	18,308	0.05%
2018/08/20	1	31.50	2	31.05	30.65	-1	18,516	-0.01%
2018/08/17	5	32.38	12	33.03	32.00	-7	18,555	-0.04%
2018/08/16	3	32.35	11	33.35	33.85	-8	18,607	-0.04%
2018/08/14	11	32.89	1	33.45	33.45	10	19,038	0.05%
2018/08/13	13	31.93	20	32.48	32.75	-7	19,633	-0.04%
2018/08/10	15	35.17	6	34.83	34.20	9	19,823	0.05%
2018/08/09	40	35.67	81	35.44	34.75	-41	19,800	-0.21%
2018/08/08	31	34.90	21	35.00	34.65	10	19,775	0.05%
2018/08/07	34	35.05	20	34.97	34.60	14	19,894	0.07%
2018/08/06	70	34.79	71	34.88	35.80	-1	20,165	0.00%
2018/08/03	15	34.56	24	34.47	33.90	-9	20,322	-0.04%
2018/08/02	17	34.08	4	33.61	33.85	13	20,373	0.06%
2018/08/01	72	35.00	83	35.15	33.80	-11	20,219	-0.05%
2018/07/31	28	33.55	10	33.53	34.40	18	19,846	0.09%
2018/07/30	15	33.15	17	33.05	33.40	-2	19,562	-0.01%
2018/07/27	39	32.62	62	32.65	32.65	-23	19,234	-0.12%
2018/07/26	1	30.50	11	30.21	30.30	-10	18,826	-0.05%
2018/07/25	26	30.51	32	30.76	29.80	-6	18,738	-0.03%
2018/07/23	7	28.21	7	28.69	28.80	0	18,515	0.00%
2018/07/20	4	29.21	5	28.83	28.35	-1	18,440	-0.01%
2018/07/19	14	29.11	13	29.40	29.50	1	18,334	0.01%
2018/07/18	12	29.94	10	28.92	28.90	2	18,219	0.01%
2018/07/17	7	30.76	7	30.56	30.45	0	18,065	0.00%
2018/07/16	39	31.12	36	31.55	31.45	3	17,978	0.02%
2018/07/13	1	30.60	2	30.45	30.40	-1	17,879	-0.01%
2018/07/12	19	30.19	31	30.04	30.10	-12	17,783	-0.07%
2018/07/11	10	30.92	10	31.08	30.00	0	17,682	0.00%
2018/07/10	30	30.27	29	30.48	30.25	1	17,478	0.01%
2018/07/09	22	31.83	9	32.71	31.40	13	17,027	0.08%
2018/07/06	46	33.94	51	33.88	33.60	-5	16,681	-0.03%
2018/07/05	61	34.16	70	34.56	33.40	-9	16,143	-0.06%
2018/07/04	19	32.57	21	32.53	33.10	-2	15,637	-0.01%
2018/07/03	11	32.99	30	33.12	32.00	-19	15,509	-0.12%
2018/07/02	22	32.98	12	32.63	32.50	10	15,395	0.06%
2018/06/29	64	33.78	84	33.58	33.05	-20	15,283	-0.13%
2018/06/28	12	32.81	6	32.43	32.60	6	15,037	0.04%
2018/06/27	27	33.30	22	33.44	32.60	5	14,940	0.03%
2018/06/26	21	31.70	26	32.08	32.65	-5	14,724	-0.03%
2018/06/25	30	32.91	29.7	34.13	31.80	0.3	14,349	0.00%
2018/06/22	68.2	36.53	53	36.23	35.10	15.2	13,970	0.11%
2018/06/21	1,836	36.35	1,910	36.42	36.65	-74	13,198	-0.56%	大買/大賣/
2018/06/20	28	33.09	26	33.65	33.35	2	12,257	0.02%
2018/06/19	104	33.92	59	34.03	34.45	45	11,924	0.38%	大買/
2018/06/15	377	34.40	1,466	34.12	33.80	-1,089	11,479	-9.49%	大買/大賣/鉅額交易
2018/06/14	1,050	31.95	14	31.95	31.95	1,036	10,659	9.72%	大買/鉅額交易
2018/06/13	38	30.04	29	29.78	29.05	9	10,553	0.09%
2018/06/12	125	31.29	69	30.68	29.80	56	10,228	0.55%	大買/
2018/06/11	110	30.26	86	30.22	31.35	24	9,569	0.25%	大買/
2018/06/08	96	29.08	272	28.85	28.50	-176	8,927	-1.97%	大賣/鉅額交易
2018/06/07	294	27.74	109	27.49	28.05	185	7,940	2.33%	大買/大賣/鉅額交易
2018/06/06	19	25.42	23	25.72	25.50	-4	7,438	-0.05%
2018/06/05	42	25.61	48	26.08	25.55	-6	7,312	-0.08%
2018/06/04	29	25.27	33	25.38	25.20	-4	7,085	-0.06%
2018/06/01	33	25.82	11	25.90	25.75	22	6,899	0.32%
2018/05/31	50	27.64	17	27.39	26.60	33	6,816	0.48%
2018/05/30	56	28.34	154	28.21	28.00	-98	6,585	-1.49%	大賣/
2018/05/29	145	27.82	39	27.53	28.25	106	5,976	1.77%	大買/鉅額交易
2018/05/28	11	26.00	29	26.14	25.70	-18	5,541	-0.32%
2018/05/25	28	25.91	12	26.13	25.25	16	5,260	0.30%
2018/05/24	9	25.35	14	25.46	25.35	-5	5,062	-0.10%
2018/05/23	24	25.64	31	25.82	25.15	-7	4,873	-0.14%
2018/05/22	29	24.57	16	24.58	24.50	13	4,464	0.29%
2018/05/21	80	25.04	39	25.21	25.30	41	4,290	0.96%
2018/05/18	12	23.51	25	23.62	24.05	-13	3,638	-0.36%
2018/05/17	14	22.40	4	22.10	21.90	10	3,352	0.30%
2018/05/16	33	23.49	14	23.36	23.10	19	3,219	0.59%
2018/05/15	5	22.79	1	22.60	22.80	4	2,984	0.13%
2018/05/14	13	22.55	17	22.27	23.50	-4	2,850	-0.14%
2018/05/11	15	21.21	13	21.38	21.75	2	2,402	0.08%
2018/05/10	2	19.68	7	19.31	19.80	-5	1,999	-0.25%
2018/05/07	0	0.00	2	17.70	17.75	-2	1,805	-0.11%
2018/04/23	2	17.20	0	0.00	17.20	2	2,312	0.09%
2018/04/20	1	17.50	0	0.00	17.70	1	2,530	0.04%
2018/04/19	0	0.00	3	17.95	17.90	-3	2,824	-0.11%
2018/04/12	3	17.55	0	0.00	17.70	3	3,433	0.09%
2018/04/11	0	0.00	7	17.94	17.80	-7	3,481	-0.20%
2018/04/10	2	17.15	1	17.10	17.20	1	3,470	0.03%
2018/04/09	0	0.00	1	17.60	17.60	-1	3,472	-0.03%
2018/04/03	4	17.23	0	0.00	17.30	4	3,476	0.12%
2018/04/02	0	0.00	2	17.85	17.65	-2	3,469	-0.06%
2018/03/31	1	17.50	0	0.00	17.60	1	3,472	0.03%
2018/03/30	2	17.68	0	0.00	17.70	2	3,542	0.06%
2018/03/29	4	18.16	0	0.00	18.10	4	3,540	0.11%
2018/03/28	1	18.50	0	0.00	18.45	1	3,559	0.03%
2018/03/27	0	0.00	5	18.71	18.95	-5	3,559	-0.14%
2018/03/23	5	18.10	10	18.30	18.20	-5	3,551	-0.14%
2018/03/16	5	19.30	0	0.00	19.20	5	3,599	0.14%
2018/03/15	4	19.40	4	19.59	19.40	0	3,589	0.00%
2018/03/14	1	19.60	5	19.70	19.60	-4	3,582	-0.11%
2018/03/13	0	0.00	5	19.50	19.30	-5	3,572	-0.14%
2018/03/12	2	19.00	0	0.00	19.00	2	3,549	0.06%
2018/03/08	6	19.53	11	18.72	19.30	-5	3,549	-0.14%
2018/03/06	23	20.06	15	19.87	19.60	8	3,511	0.23%
2018/03/05	3	19.50	78	19.54	19.60	-75	3,454	-2.17%
2018/03/02	1	17.90	0	0.00	17.90	1	3,377	0.03%
2018/02/22	0	0.00	8	18.10	18.05	-8	3,371	-0.24%
2018/02/21	2	17.85	4	17.85	17.85	-2	3,357	-0.06%
2018/02/09	10	17.45	5	16.10	17.20	5	3,323	0.15%
2018/02/07	2	16.90	2	17.15	16.90	0	3,256	0.00%
2018/02/06	18	17.58	40	16.95	16.80	-22	3,261	-0.67%
2018/02/05	2	18.05	0	0.00	18.35	2	3,204	0.06%
2018/02/02	3	18.92	1	18.80	18.80	2	3,270	0.06%
2018/02/01	5	19.12	39	19.44	19.15	-34	3,286	-1.03%
2018/01/31	7	19.01	6	19.07	19.15	1	3,286	0.03%
2018/01/30	135	19.40	36	19.19	19.30	99	3,279	3.02%	大買/
2018/01/29	0	0.00	1	19.75	19.50	-1	3,281	-0.03%
2018/01/26	30	19.62	0	0.00	19.70	30	3,279	0.91%
2018/01/25	2	19.55	1	19.60	19.65	1	3,269	0.03%
2018/01/23	2	21.00	2	20.75	20.50	0	3,194	0.00%
2018/01/19	126	21.23	144	21.08	20.85	-18	3,165	-0.57%	大買/大賣/
2018/01/17	30	22.15	0	0.00	22.20	30	2,943	1.02%
2018/01/16	86	21.94	105	22.21	22.10	-19	2,876	-0.66%	大賣/
2018/01/15	7	21.77	42.1	21.52	22.20	-35.1	2,692	-1.30%
2018/01/12	0	0.00	8	20.55	20.20	-8	2,478	-0.32%
2018/01/11	5	19.80	15	20.20	19.95	-10	2,452	-0.41%
2018/01/10	109	20.34	84	20.38	19.90	25	2,405	1.04%	大買/
2018/01/09	168	19.77	143	20.08	20.85	25	2,221	1.13%	大買/大賣/
2018/01/08	76	19.14	105	19.14	19.15	-29	1,980	-1.46%	大賣/
2018/01/05	196	18.84	127	18.91	18.95	69	1,943	3.55%	大買/大賣/