光罩 (2338)-元大-新竹券商分點個股進出

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－元大-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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	2	66.60	0	0.00	66.30	2	1,216	0.16%
2024/04/25	1	66.00	0	0.00	66.60	1	1,231	0.08%
2024/04/24	1	66.20	0	0.00	66.90	1	1,237	0.08%
2024/04/22	6	64.12	0	0.00	63.60	6	1,252	0.48%
2024/04/19	5	66.50	1	65.20	65.50	4	1,231	0.32%
2024/04/17	0	0.00	1	67.60	68.40	-1	1,193	-0.08%
2024/04/16	5	67.74	0	0.00	67.60	5	1,195	0.42%
2024/04/15	1	69.70	0	0.00	69.30	1	1,193	0.08%
2024/04/12	1	70.45	0	0.00	70.80	1	1,211	0.08%
2024/04/11	1	71.30	3	70.60	71.50	-2	1,194	-0.17%
2024/04/10	0	0.00	1	72.10	71.60	-1	1,184	-0.08%
2024/04/09	2	71.01	44.5	71.01	71.20	-42.4	1,144	-3.71%
2024/04/08	1	68.30	0	0.00	68.40	1	1,075	0.09%
2024/04/01	0	0.00	1	69.30	68.80	-1	1,093	-0.09%
2024/03/29	3	68.37	0	0.00	68.00	3	1,087	0.28%
2024/03/28	1	68.70	15	67.68	68.00	-14	1,091	-1.28%
2024/03/26	6	67.13	0	0.00	67.00	6	1,105	0.54%
2024/03/22	0	0.00	7	68.23	68.40	-7	1,121	-0.62%
2024/03/20	0	0.00	1	68.00	67.50	-1	1,141	-0.09%
2024/03/15	4	67.63	0	0.00	67.40	4	1,167	0.34%
2024/03/13	3	68.87	0.1	69.50	68.50	2.9	1,158	0.25%
2024/03/12	7	69.11	2	70.30	70.00	5	1,165	0.43%
2024/03/11	1	67.60	0	0.00	67.50	1	1,140	0.09%
2024/03/08	5	68.36	0	69.80	67.70	5	1,171	0.43%
2024/03/07	1	69.20	1	71.10	68.80	0	1,235	0.00%
2024/03/05	2.1	69.64	0	0.00	69.10	2.1	1,615	0.13%
2024/03/04	0	0.00	1.2	69.98	69.90	-1.2	1,656	-0.07%
2024/02/27	1	71.60	0	0.00	69.80	1	1,652	0.06%
2024/02/26	6.2	72.49	18	72.82	72.10	-11.8	1,654	-0.71%
2024/02/23	6	71.20	3	72.20	70.90	3	1,598	0.19%
2024/02/22	2	70.90	0	0.00	70.80	2	1,588	0.13%
2024/02/21	0	0.00	0.2	71.10	71.00	-0.2	1,592	-0.01%
2024/02/16	3	70.20	3	70.40	70.70	0	1,584	0.00%
2024/02/15	5	69.70	3	69.57	69.70	2	1,579	0.13%
2024/02/05	3	66.50	1	66.80	67.30	2	1,570	0.13%
2024/02/01	1	67.30	1	67.20	67.20	0	1,689	0.00%
2024/01/30	1	67.60	0	0.00	67.60	1	1,709	0.06%
2024/01/26	2	68.00	0	0.00	67.90	2	1,769	0.11%
2024/01/25	3	68.73	0	0.00	68.40	3	1,779	0.17%
2024/01/19	2	68.30	0	0.00	67.70	2	1,804	0.11%
2024/01/18	1	67.50	0	0.00	67.20	1	1,809	0.06%
2024/01/17	1	68.00	1	69.50	67.90	0	1,825	0.00%
2024/01/16	2	68.95	0	0.00	69.20	2	1,816	0.11%
2024/01/09	6	71.00	2	71.35	70.10	4	1,945	0.21%
2024/01/08	0	0.00	3	71.50	71.60	-3	2,002	-0.15%
2024/01/03	0	0.00	1	69.40	69.70	-1	2,161	-0.05%
2024/01/02	5	70.80	0	0.00	70.20	5	2,161	0.23%
2023/12/28	3	70.63	2	71.70	71.30	1	2,159	0.05%
2023/12/27	0	0.00	1	71.40	71.20	-1	2,150	-0.05%
2023/12/25	1	68.80	3	69.10	68.80	-2	2,144	-0.09%
2023/12/22	2	69.50	0	0.00	69.30	2	2,152	0.09%
2023/12/20	1	71.60	0	0.00	70.40	1	2,140	0.05%
2023/12/19	1	70.50	10	70.30	70.70	-9	2,135	-0.42%
2023/12/18	1	70.90	58	70.80	71.40	-57	2,124	-2.68%
2023/12/15	1	71.90	2	72.30	71.70	-1	2,125	-0.05%
2023/12/14	3	71.97	3	72.00	72.00	0	2,121	0.00%
2023/12/11	1	70.90	0	0.00	70.90	1	2,107	0.05%
2023/12/08	0	0.00	1	70.90	70.50	-1	2,103	-0.05%
2023/12/07	0	0.00	4	71.60	70.50	-4	2,093	-0.19%
2023/12/06	0	0.00	3	72.17	72.20	-3	2,076	-0.14%
2023/12/05	9	72.74	5	72.24	72.80	4	2,067	0.19%
2023/12/04	3	73.30	16	74.33	73.20	-13	2,031	-0.64%
2023/12/01	8	76.85	9	77.07	76.20	-1	1,958	-0.05%
2023/11/30	9	77.10	12.1	76.88	76.90	-3.1	1,833	-0.17%
2023/11/29	0	0.00	1	71.00	71.00	-1	1,548	-0.06%
2023/11/28	2	68.70	0	0.00	68.50	2	1,505	0.13%
2023/11/24	5	68.80	2	68.90	68.80	3	1,515	0.20%
2023/11/22	2	68.80	5	68.30	68.70	-3	1,492	-0.20%
2023/11/21	2	68.00	4	68.68	68.60	-2	1,496	-0.13%
2023/11/17	2	66.80	3	67.10	67.00	-1	1,558	-0.06%
2023/11/16	0	0.00	3	66.40	66.40	-3	1,584	-0.19%
2023/11/13	1	66.70	0	0.00	66.70	1	1,691	0.06%
2023/11/10	5	66.20	1	66.50	66.20	4	1,718	0.23%
2023/11/09	29	66.50	12	66.83	67.00	17	1,703	1.00%
2023/11/08	0	0.00	1	71.60	71.50	-1	1,636	-0.06%
2023/11/07	0	0.00	2	72.00	71.90	-2	1,640	-0.12%
2023/11/06	0	0.00	1	72.40	72.40	-1	1,649	-0.06%
2023/11/03	1	71.00	1	71.00	71.20	0	1,626	0.00%
2023/11/01	5	68.32	0	0.00	68.00	5	1,638	0.31%
2023/10/31	3	68.23	0	0.00	68.00	3	1,648	0.18%
2023/10/30	8	68.95	0	0.00	69.50	8	1,703	0.47%
2023/10/26	0	0.00	2	69.35	69.00	-2	1,771	-0.11%
2023/10/25	0	0.00	1	71.20	71.10	-1	1,822	-0.05%
2023/10/23	5	71.52	1	72.10	69.20	4	1,903	0.21%
2023/10/20	5	69.40	10	68.39	70.60	-5	1,894	-0.26%
2023/10/19	1	70.00	2	70.50	70.20	-1	1,884	-0.05%
2023/10/18	2	69.80	0.1	70.80	69.60	2	1,884	0.10%
2023/10/17	4	71.18	2	71.70	70.80	2	1,884	0.11%
2023/10/16	8	72.35	5	72.76	71.70	3	1,883	0.16%
2023/10/13	0	0.00	0.1	71.90	72.50	-0.1	1,843	-0.01%
2023/10/12	3	72.40	3	72.20	72.40	0	1,870	0.00%
2023/10/11	7	71.00	16	72.13	71.80	-9	1,896	-0.47%
2023/10/03	1	68.50	0	0.00	68.00	1	1,875	0.05%
2023/10/02	0.1	68.60	0	0.00	68.70	0.1	1,925	0.01%
2023/09/28	0	0.00	1	68.00	67.40	-1	1,947	-0.05%
2023/09/27	10	65.40	0	0.00	65.60	10	2,007	0.50%
2023/09/26	2	66.60	0	0.00	66.40	2	2,037	0.10%
2023/09/21	5	67.26	1.2	67.46	67.60	3.9	2,252	0.17%
2023/09/20	2.1	68.07	0	0.00	67.40	2.1	2,257	0.09%
2023/09/19	3	68.63	0	0.00	68.20	3	2,272	0.13%
2023/09/18	30	69.77	2	70.00	69.70	28	2,272	1.23%
2023/09/15	0	0.00	2	70.10	70.10	-2	2,277	-0.09%
2023/09/13	1	68.10	0	0.00	67.80	1	2,279	0.04%
2023/09/12	1	67.80	2	67.70	67.90	-1	2,299	-0.04%
2023/09/11	10.2	67.60	0	0.00	67.00	10.2	2,312	0.44%
2023/09/08	0	0.00	5	68.40	68.70	-5	2,320	-0.22%
2023/09/04	2	70.30	0	0.00	70.40	2	2,587	0.08%
2023/09/01	4	70.40	0	0.00	70.20	4	2,599	0.15%
2023/08/31	1	70.10	0	0.00	69.90	1	2,608	0.04%
2023/08/29	0	0.00	1	68.30	68.80	-1	2,646	-0.04%
2023/08/28	3	68.57	2	69.60	68.50	1	2,659	0.04%
2023/08/25	3	69.33	4	68.93	68.70	-1	2,669	-0.04%
2023/08/24	8	70.80	7	71.04	69.80	1	2,678	0.04%
2023/08/23	3	69.27	4	68.50	69.80	-1	2,656	-0.04%
2023/08/22	4	67.10	0	0.00	66.80	4	2,645	0.15%
2023/08/21	3	67.07	0	0.00	67.50	3	2,645	0.11%
2023/08/18	8	69.34	5	68.10	68.10	3	2,616	0.11%
2023/08/17	5	67.86	2	68.60	69.30	3	2,630	0.11%
2023/08/16	1	68.00	0	0.00	67.80	1	2,602	0.04%
2023/08/15	0	0.00	3	68.73	68.80	-3	2,610	-0.11%
2023/08/14	9	67.92	2	67.20	67.50	7	2,622	0.27%
2023/08/11	1	69.50	0	0.00	69.50	1	2,636	0.04%
2023/08/10	3	70.03	0	0.00	69.90	3	2,644	0.11%
2023/08/09	1	71.20	0.1	71.60	71.30	0.9	2,650	0.03%
2023/08/04	1.2	71.89	0	0.00	72.50	1.2	2,707	0.04%
2023/08/02	6.1	71.84	0	0.00	71.80	6.1	2,700	0.22%
2023/08/01	2	76.75	1	74.30	74.60	1	2,646	0.04%
2023/07/28	0	0.00	3	78.00	77.80	-3	2,611	-0.11%
2023/07/27	0.3	74.09	0	0.00	74.00	0.3	2,575	0.01%
2023/07/26	14.1	74.45	0	0.00	73.00	14.1	2,553	0.55%
2023/07/25	1	76.59	2	75.90	75.80	-1	2,507	-0.04%
2023/07/24	3	76.60	0	0.00	76.40	3	2,490	0.12%
2023/07/21	2	77.70	10	78.00	77.70	-8	2,501	-0.32%
2023/07/20	3	78.30	1	78.60	78.50	2	2,573	0.08%
2023/07/19	0.1	80.17	0	0.00	79.30	0.1	2,573	0.00%
2023/07/18	7	80.74	5	80.40	79.90	2	2,619	0.08%
2023/07/17	0	79.90	1	79.80	81.40	-1	2,644	-0.04%
2023/07/14	7	81.04	4	81.65	80.60	3	2,667	0.11%
2023/07/13	2	82.00	3	81.50	81.70	-1	2,679	-0.04%
2023/07/12	0	0.00	2	79.60	79.70	-2	2,674	-0.07%
2023/07/11	0	0.00	2	80.20	80.30	-2	2,688	-0.07%
2023/07/10	1	79.10	1	79.70	78.80	0	2,777	0.00%
2023/07/07	9	79.56	1	79.80	79.40	8	2,792	0.29%
2023/07/06	1	81.50	4	82.10	81.40	-3	2,779	-0.11%
2023/07/05	15	83.33	15	82.88	82.70	0	2,773	0.00%
2023/07/04	1	82.60	21.7	82.65	83.60	-20.7	2,746	-0.75%
2023/07/03	36	83.82	4	83.85	83.00	32	2,782	1.15%
2023/06/30	1	82.50	65	83.41	83.10	-64	2,755	-2.32%
2023/06/29	3	80.00	0	0.00	80.50	3	2,662	0.11%
2023/06/28	1	78.00	0	0.00	77.70	1	2,685	0.04%
2023/06/27	10.5	78.62	1	77.80	77.70	9.5	2,761	0.34%
2023/06/26	3	78.74	1	78.50	79.00	2	2,786	0.07%
2023/06/20	2	80.11	2	80.50	80.20	0	2,945	0.00%
2023/06/16	4	81.37	3	80.97	81.00	1	3,201	0.03%
2023/06/15	1	81.51	10	81.86	81.80	-9	3,482	-0.26%
2023/06/14	7	81.67	0	0.00	81.70	7	3,665	0.19%
2023/06/13	16.3	82.64	0	0.00	82.60	16.3	3,785	0.43%
2023/06/12	1	81.30	1	83.20	81.10	0	3,787	0.00%
2023/06/09	0	0.00	5	82.64	82.90	-5	3,772	-0.13%
2023/06/08	1	82.70	0	0.00	79.90	1	3,723	0.03%
2023/06/07	0	0.00	8	81.39	81.40	-8	3,640	-0.22%
2023/06/06	1	81.20	2	80.80	81.10	-1	3,665	-0.03%
2023/06/05	0	81.13	0	0.00	80.80	0	3,718	0.00%
2023/06/02	8	80.12	0	0.00	80.30	8	3,775	0.21%
2023/06/01	0	80.00	0	0.00	80.00	0	3,824	0.00%
2023/05/30	0	80.89	0	0.00	80.80	0	3,814	0.00%
2023/05/29	0	81.75	0	0.00	81.80	0	3,822	0.00%
2023/05/26	2	81.05	1	82.40	80.50	1	3,819	0.03%
2023/05/25	7	81.29	1	81.40	81.60	6	3,812	0.16%
2023/05/24	2	81.20	2	80.60	80.90	0	3,881	0.00%
2023/05/23	2	81.60	4	81.43	81.60	-2	3,882	-0.05%
2023/05/19	0	0.00	3	80.27	79.70	-3	3,857	-0.08%
2023/05/18	2	79.30	2	79.25	79.20	0	3,859	0.00%
2023/05/17	1	78.90	0	0.00	78.90	1	3,875	0.03%
2023/05/15	3	75.73	0	0.00	75.70	3	3,910	0.08%
2023/05/12	4	77.48	0	0.00	76.90	4	3,958	0.10%
2023/05/11	4	77.48	0	0.00	77.30	4	4,023	0.10%
2023/05/10	1	78.70	1	78.60	79.10	0	4,257	0.00%
2023/05/09	2	79.10	0	0.00	79.20	2	4,261	0.05%
2023/05/08	10	79.80	0	0.00	79.80	10	4,284	0.23%
2023/05/04	3	79.00	0	0.00	79.50	3	4,469	0.07%
2023/05/03	4	80.15	0	0.00	79.70	4	4,532	0.09%
2023/05/02	2	80.00	1	81.60	81.80	1	4,582	0.02%
2023/04/28	1	79.90	0	0.00	80.00	1	4,687	0.02%
2023/04/27	2	79.75	0	0.00	79.50	2	4,742	0.04%
2023/04/26	11	78.71	0	0.00	79.40	11	4,999	0.22%
2023/04/25	4.1	78.76	0	0.00	78.40	4.1	5,247	0.08%
2023/04/24	3	81.61	0	0.00	82.50	3	5,299	0.06%
2023/04/21	3	83.13	1	83.70	82.30	2	5,591	0.04%
2023/04/20	2	84.20	0	0.00	83.70	2	5,675	0.04%
2023/04/19	0.1	84.20	0	0.00	83.60	0.1	5,876	0.00%
2023/04/18	12.1	85.22	17	86.36	85.20	-4.9	5,991	-0.08%
2023/04/17	2	87.55	0	0.00	87.40	2	6,045	0.03%
2023/04/14	1	88.30	0	0.00	88.20	1	6,108	0.02%
2023/04/13	8.3	88.76	1	89.80	88.20	7.3	6,186	0.12%
2023/04/12	1.1	92.01	0	0.00	92.10	1.1	6,168	0.02%
2023/04/11	10	93.70	0	0.00	93.50	10	6,215	0.16%
2023/04/10	1	92.30	0	0.00	92.20	1	6,325	0.02%
2023/04/07	8	93.50	0	94.20	93.10	8	6,410	0.12%
2023/04/06	0.2	93.50	0	0.00	92.90	0.2	6,415	0.00%
2023/03/30	0	0.00	1	92.00	91.50	-1	6,389	-0.02%
2023/03/29	0	91.60	13	92.45	91.60	-13	6,450	-0.20%
2023/03/28	5	94.00	22	92.98	93.50	-17	6,521	-0.26%
2023/03/27	0	0.00	8	97.00	95.90	-8	6,501	-0.12%
2023/03/24	8	97.95	8	97.13	96.00	0	6,511	0.00%
2023/03/23	3	95.80	13	96.72	96.60	-10	6,468	-0.15%
2023/03/22	2	97.05	27	97.28	96.90	-25	6,488	-0.39%
2023/03/21	9	96.10	8	96.54	95.40	1	6,506	0.02%
2023/03/20	14	94.91	52	95.27	94.60	-38	6,455	-0.59%
2023/03/17	29	88.38	8	88.70	88.80	21	6,394	0.33%
2023/03/16	0	0.00	2	86.85	86.10	-2	6,350	-0.03%
2023/03/15	0	0.00	1	84.50	84.40	-1	6,433	-0.02%
2023/03/13	3	82.56	0	0.00	83.10	3	6,751	0.04%
2023/03/10	1	85.16	0	0.00	84.20	1	6,986	0.01%
2023/03/07	1	85.40	1	84.90	87.00	0	7,808	0.00%
2023/03/06	1	85.00	1	85.00	84.90	0	7,967	0.00%
2023/03/03	0.1	83.24	1	83.00	82.90	-0.9	8,043	-0.01%
2023/03/02	0	82.70	0	0.00	82.40	0	8,226	0.00%
2023/03/01	0	83.50	0	0.00	83.10	0	8,613	0.00%
2023/02/24	11	82.74	0	0.00	82.60	11	8,757	0.13%
2023/02/23	0.1	83.43	1	83.30	83.30	-0.9	8,841	-0.01%
2023/02/22	7	82.96	3	83.20	82.50	4	8,948	0.04%
2023/02/21	2	85.75	17	85.88	85.60	-15	9,042	-0.17%
2023/02/20	0	0.00	1	86.80	86.50	-1	9,270	-0.01%
2023/02/17	1	86.70	3	86.93	86.80	-2	9,578	-0.02%
2023/02/16	1	87.00	1	87.00	87.10	0	9,665	0.00%
2023/02/14	1	84.60	0	0.00	84.20	1	10,344	0.01%
2023/02/13	1	85.30	0	0.00	85.10	1	10,481	0.01%
2023/02/10	1	85.30	0	0.00	85.70	1	10,540	0.01%
2023/02/09	2	84.65	1	86.20	87.40	1	10,678	0.01%
2023/02/08	8	86.31	3	85.53	86.00	5	10,680	0.05%
2023/02/07	0	0.00	0	89.00	89.40	0	10,503	0.00%
2023/02/06	4	89.18	0	0.00	88.80	4	10,530	0.04%
2023/02/03	1	90.90	0	0.00	90.00	1	10,621	0.01%
2023/02/02	6	91.17	0	0.00	91.80	6	10,634	0.06%
2023/02/01	1	91.80	0	0.00	91.00	1	10,554	0.01%
2023/01/31	0	92.30	0	0.00	91.70	0	10,600	0.00%
2023/01/30	0	0.00	3	91.77	91.80	-3	10,593	-0.03%
2023/01/17	3	88.77	1	89.20	88.20	2	10,536	0.02%
2023/01/16	36	90.65	11	90.17	89.70	25	10,549	0.24%
2023/01/13	4	89.90	12	90.27	90.80	-8	10,314	-0.08%
2023/01/12	3	88.10	0	0.00	88.20	3	10,081	0.03%
2023/01/11	4	88.95	5	89.40	89.40	-1	10,013	-0.01%
2023/01/10	1	87.10	4	86.06	86.00	-3	9,861	-0.03%
2023/01/09	4	89.88	0	0.00	90.20	4	9,800	0.04%
2023/01/06	1	90.30	5	89.54	88.00	-4	9,627	-0.04%
2023/01/05	3	89.00	0	0.00	87.00	3	9,544	0.03%
2023/01/04	1	88.00	2	88.25	89.00	-1	9,505	-0.01%
2023/01/03	1	85.30	2	87.10	87.50	-1	9,496	-0.01%
2022/12/29	1	84.40	1	83.00	85.80	0	9,837	0.00%
2022/12/28	3	85.37	1	85.10	84.40	2	9,908	0.02%
2022/12/27	1	85.92	2	86.85	88.20	-1	9,889	-0.01%
2022/12/26	1	84.40	1	85.50	84.10	0	9,879	0.00%
2022/12/23	1	86.30	1	84.20	86.30	0	10,004	0.00%
2022/12/21	1	86.90	0.1	85.80	85.70	0.9	10,173	0.01%
2022/12/20	2	88.05	15	86.60	85.80	-13	10,097	-0.13%
2022/12/19	0	0.00	4	90.88	90.20	-4	10,007	-0.04%
2022/12/16	2	89.50	1	88.90	90.00	1	9,957	0.01%
2022/12/15	2	91.10	0	0.00	90.80	2	9,923	0.02%
2022/12/13	3	90.23	2	90.55	89.10	1	9,783	0.01%
2022/12/12	4	91.73	0	0.00	91.20	4	9,667	0.04%
2022/12/09	4	92.20	3	93.50	92.70	1	9,562	0.01%
2022/12/08	3	92.17	6	92.98	93.50	-3	9,341	-0.03%
2022/12/07	1	95.60	1	94.60	92.60	0	9,217	0.00%
2022/12/06	3	95.43	7.1	95.84	95.80	-4.1	9,039	-0.04%
2022/12/05	6.1	95.71	18	96.17	97.10	-11.9	8,863	-0.13%
2022/12/02	5	93.98	52	95.17	95.70	-47	8,733	-0.54%
2022/12/01	14	92.51	23	93.58	92.20	-9	8,478	-0.11%
2022/11/30	0	0.00	4	85.90	86.90	-4	8,058	-0.05%
2022/11/29	25	83.50	3.1	83.48	85.40	21.9	7,899	0.28%
2022/11/28	0	0.00	9.2	80.08	83.20	-9.2	7,584	-0.12%
2022/11/25	11	80.58	1	80.30	79.80	10	7,371	0.14%
2022/11/24	6	79.95	8	79.73	79.70	-2	7,228	-0.03%
2022/11/23	2	76.95	21.4	78.90	80.00	-19.4	7,046	-0.28%
2022/11/22	2	72.95	1	73.60	73.30	1	6,665	0.02%
2022/11/21	5	73.52	2	73.30	73.40	3	6,521	0.05%
2022/11/18	5	73.72	20	71.90	72.00	-15	6,434	-0.23%
2022/11/17	13.2	73.00	18	72.80	73.40	-4.8	6,329	-0.08%
2022/11/16	2	69.10	0	0.00	70.80	2	6,197	0.03%
2022/11/15	17	69.82	13	69.91	69.90	4	5,976	0.07%
2022/11/14	2	67.30	1	68.00	67.30	1	5,673	0.02%
2022/11/11	25	68.18	23	69.01	67.20	2	5,581	0.04%
2022/11/10	16	65.61	7	66.17	66.00	9	5,267	0.17%
2022/11/09	0	0.00	2	63.45	65.20	-2	4,856	-0.04%
2022/11/08	0	0.00	2	59.50	59.30	-2	4,684	-0.04%
2022/11/07	29	59.20	27	59.88	59.40	2	4,629	0.04%
2022/11/04	1	61.80	1	62.30	63.40	0	4,495	0.00%
2022/11/03	0	0.00	10	61.00	61.40	-10	4,377	-0.23%
2022/11/02	1	58.90	1	59.90	59.40	0	4,315	0.00%
2022/11/01	1	59.70	2	60.70	59.40	-1	4,280	-0.02%
2022/10/27	10	56.80	7	58.74	59.70	3	4,078	0.07%
2022/10/26	0	0.00	0	56.40	55.60	0	3,956	0.00%
2022/10/25	0	0.00	0.3	55.00	55.20	-0.3	3,886	-0.01%
2022/10/24	42	55.45	21	55.64	54.70	21	3,840	0.55%
2022/10/21	1	54.10	0	0.00	53.10	1	3,778	0.03%
2022/10/19	1	55.20	1	56.00	55.40	0	3,766	0.00%
2022/10/18	2	54.30	2	55.25	55.10	0	3,721	0.00%
2022/10/17	0	0.00	1	52.50	55.20	-1	3,605	-0.03%
2022/10/14	1	53.10	0	0.00	55.10	1	3,567	0.03%
2022/10/13	2	51.68	2	53.15	50.10	0	3,540	0.00%
2022/10/12	7.2	54.93	3	54.70	53.90	4.2	3,454	0.12%
2022/10/11	3	56.20	7	56.29	55.70	-4	3,414	-0.12%
2022/10/07	4	62.40	4	61.85	61.50	0	3,430	0.00%
2022/10/06	11	60.58	34	60.51	63.00	-23	3,342	-0.69%
2022/10/05	0	0.00	3	59.33	60.20	-3	3,052	-0.10%
2022/10/04	2	54.75	3	55.07	54.80	-1	2,945	-0.03%
2022/09/30	1.1	55.19	1	53.80	55.20	0.1	2,844	0.00%
2022/09/29	3.2	59.12	2	59.65	56.00	1.2	2,759	0.04%
2022/09/28	3	62.10	0	0.00	62.10	3	2,629	0.11%
2022/09/27	0	69.00	0	0.00	69.00	0	2,632	0.00%
2022/09/21	1	73.90	1	73.40	73.60	0	2,863	0.00%
2022/09/20	0	0.00	30	74.21	74.50	-30	2,890	-1.04%
2022/09/15	1	74.30	3	74.20	73.70	-2	3,056	-0.07%
2022/09/14	2	73.30	3	74.30	74.30	-1	3,181	-0.03%
2022/09/13	0	0.00	1	75.10	75.00	-1	3,198	-0.03%
2022/09/12	2	74.25	11	73.72	73.10	-9	3,212	-0.28%
2022/09/08	10	72.00	1	72.00	71.80	9	3,289	0.27%
2022/09/07	1	68.00	0	0.00	67.60	1	3,408	0.03%
2022/09/06	2	69.75	0	0.00	69.50	2	3,537	0.06%
2022/09/05	1	72.10	0	0.00	71.90	1	3,587	0.03%
2022/09/02	1	73.20	0	0.00	73.30	1	3,665	0.03%
2022/08/31	1	74.40	3	75.10	75.50	-2	3,747	-0.05%
2022/08/26	1	75.00	1	75.50	75.50	0	3,813	0.00%
2022/08/24	3	73.03	1	73.10	72.90	2	3,982	0.05%
2022/08/19	0	0.00	10	78.50	77.60	-10	4,308	-0.23%
2022/08/17	1	75.90	0	0.00	76.60	1	4,522	0.02%
2022/08/16	0	0.00	11	78.35	78.00	-11	4,583	-0.24%
2022/08/12	0	0.00	11	77.28	76.80	-11	4,690	-0.23%
2022/08/11	2	75.90	2	77.80	78.20	0	4,797	0.00%
2022/08/09	1	75.10	0	0.00	75.10	1	4,966	0.02%
2022/08/08	1	73.50	0	0.00	74.70	1	5,030	0.02%
2022/08/05	1	75.10	1	75.00	75.20	0	5,100	0.00%
2022/08/04	0	0.00	1	72.10	72.30	-1	5,225	-0.02%
2022/08/03	1.1	71.05	0	0.00	71.30	1.1	5,399	0.02%
2022/08/02	1	72.30	1	72.00	72.30	0	5,480	0.00%
2022/08/01	0	74.50	0	0.00	74.00	0	5,523	0.00%
2022/07/29	0	0.00	1	75.50	75.30	-1	5,539	-0.02%
2022/07/27	1	74.90	1	73.00	74.80	0	5,569	0.00%
2022/07/26	0	0.00	1	73.20	73.50	-1	5,613	-0.02%
2022/07/25	1	75.00	1	75.80	75.90	0	5,631	0.00%
2022/07/21	0	0.00	7	75.53	76.60	-7	5,729	-0.12%
2022/07/20	2	74.50	4	75.00	73.70	-2	5,735	-0.03%
2022/07/19	0	0.00	1	73.10	73.00	-1	5,774	-0.02%
2022/07/18	0	0.00	6	74.00	73.70	-6	5,829	-0.10%
2022/07/15	4.3	73.13	4.1	73.62	73.80	0.2	5,813	0.00%
2022/07/14	4.1	69.01	12	71.13	72.10	-8	5,742	-0.14%
2022/07/13	1	66.30	2	67.30	67.20	-1	5,714	-0.02%
2022/07/12	5	63.80	1	64.90	63.60	4	5,791	0.07%
2022/07/11	1	67.30	0	0.00	67.30	1	5,889	0.02%
2022/07/08	3	66.50	0	0.00	67.80	3	5,906	0.05%
2022/07/07	0	0.00	2	64.95	65.00	-2	5,850	-0.03%
2022/07/06	2	64.85	2	65.80	64.20	0	5,826	0.00%
2022/07/04	2	66.15	1	66.70	65.90	1	5,860	0.02%
2022/07/01	7	68.09	3	68.43	67.00	4	5,846	0.07%
2022/06/30	6.1	71.65	6	73.87	72.90	0.1	5,781	0.00%
2022/06/29	4	75.83	1	76.90	75.70	3	5,942	0.05%
2022/06/28	0	0.00	1	78.40	79.20	-1	6,026	-0.02%
2022/06/27	0	0.00	0.1	80.40	80.80	-0.1	6,196	0.00%
2022/06/24	1.1	76.25	0	0.00	76.40	1.1	6,162	0.02%
2022/06/23	2	77.55	6	79.08	77.00	-4	6,159	-0.06%
2022/06/22	14	80.96	2	83.05	79.80	12	6,105	0.20%
2022/06/21	4	88.40	1	88.60	88.60	3	5,993	0.05%
2022/06/17	3	90.13	8.2	89.13	91.00	-5.2	5,916	-0.09%
2022/06/16	24.1	95.97	23	94.45	90.40	1.1	5,823	0.02%
2022/06/15	5	94.56	28.6	94.90	94.60	-23.6	5,699	-0.41%
2022/06/14	2.1	92.87	2	92.60	93.10	0.1	5,619	0.00%
2022/06/13	3.1	93.41	3	94.20	93.40	0.1	5,567	0.00%
2022/06/10	0	0.00	4	93.50	93.90	-4	5,505	-0.07%
2022/06/06	3.1	91.86	2	92.20	91.90	1.1	5,594	0.02%
2022/06/01	4	94.98	4	95.20	93.20	0	5,905	0.00%
2022/05/31	12	92.08	16	92.91	93.90	-4	5,802	-0.07%
2022/05/30	18	92.97	20	92.64	91.10	-2	5,707	-0.04%
2022/05/27	6	88.78	16	88.65	88.50	-10	5,556	-0.18%
2022/05/26	3	87.33	3	87.67	87.30	0	5,496	0.00%
2022/05/25	1	85.80	2.2	85.44	86.30	-1.2	5,420	-0.02%
2022/05/24	2	84.25	4.4	84.47	83.80	-2.4	5,415	-0.04%
2022/05/23	2	84.55	2	84.40	83.60	0	5,388	0.00%
2022/05/20	4	84.70	4	85.10	84.20	0	5,474	0.00%
2022/05/19	6	82.43	16	83.66	85.50	-10	5,432	-0.18%
2022/05/18	14	83.66	9	83.81	83.50	5	5,408	0.09%
2022/05/17	3	79.67	7	80.09	81.00	-4	5,653	-0.07%
2022/05/16	6	80.17	4	80.38	79.60	2	5,947	0.03%
2022/05/13	6	80.92	7	80.79	81.00	-1	5,981	-0.02%
2022/05/12	6	80.50	15	81.19	78.70	-9	6,012	-0.15%
2022/05/11	18	80.06	18	79.93	80.30	0	6,076	0.00%
2022/05/10	0	77.80	1	76.80	77.80	-1	6,048	-0.02%
2022/05/09	0	0.00	5	75.60	74.20	-5	6,119	-0.08%
2022/05/05	0	0.00	1	77.30	77.40	-1	6,239	-0.02%
2022/05/03	1	75.00	12	75.94	75.70	-11	6,439	-0.17%
2022/04/29	5	74.22	4	74.88	74.00	1	6,532	0.02%
2022/04/28	11	73.43	2	73.05	73.60	9	6,651	0.14%
2022/04/27	5.4	70.73	7	71.86	73.00	-1.6	6,763	-0.02%
2022/04/26	2	75.00	4	74.20	74.70	-2	7,265	-0.03%
2022/04/25	10.4	75.26	11	75.76	74.50	-0.6	7,506	-0.01%
2022/04/22	6	79.80	3	80.07	79.20	3	7,569	0.04%
2022/04/21	1	80.80	1	81.90	82.10	0	7,655	0.00%
2022/04/20	4	81.80	1	81.20	81.60	3	7,659	0.04%
2022/04/19	3	82.07	2	81.30	81.20	1	7,711	0.01%
2022/04/18	11.1	82.90	3	82.37	81.80	8.1	7,757	0.10%
2022/04/15	14.1	86.03	4	85.90	85.10	10.1	7,752	0.13%
2022/04/14	1	91.90	2	92.20	89.80	-1	7,772	-0.01%
2022/04/13	3	91.37	5	91.68	91.70	-2	7,858	-0.03%
2022/04/12	4	91.05	2	90.95	90.70	2	7,958	0.03%
2022/04/11	1.1	91.58	1	92.70	91.50	0.1	8,225	0.00%
2022/04/08	0	0.00	1	95.60	96.00	-1	8,444	-0.01%
2022/04/07	1.1	96.61	6	95.18	94.00	-4.9	9,352	-0.05%
2022/04/06	0	0.00	1	96.30	96.50	-1	9,393	-0.01%
2022/04/01	19	97.63	15	97.71	97.00	4	9,483	0.04%
2022/03/31	2	97.80	4	97.28	96.90	-2	9,499	-0.02%
2022/03/30	10	96.94	7	96.59	96.70	3	9,423	0.03%
2022/03/29	1	93.50	3	93.37	93.50	-2	9,371	-0.02%
2022/03/28	2	90.50	1	92.60	92.60	1	9,488	0.01%
2022/03/25	1	92.20	1	93.60	91.30	0	9,535	0.00%
2022/03/24	3	93.87	1	93.80	92.70	2	9,568	0.02%
2022/03/23	0	0.00	3	94.73	94.00	-3	9,633	-0.03%
2022/03/22	1.1	93.83	0	0.00	93.90	1.1	9,818	0.01%
2022/03/21	1	94.00	1	94.80	94.00	0	9,945	0.00%
2022/03/18	3	93.37	2	93.40	94.00	1	10,199	0.01%
2022/03/17	2	92.80	73	92.39	93.20	-71	10,610	-0.67%
2022/03/16	1	90.30	8	91.99	90.10	-7	10,825	-0.06%
2022/03/15	2	91.05	0	0.00	90.20	2	11,126	0.02%
2022/03/14	1	91.30	0	0.00	92.10	1	11,667	0.01%
2022/03/11	3.1	90.61	2	90.50	91.40	1.1	12,871	0.01%
2022/03/10	76	91.14	17	91.37	91.90	59	13,691	0.43%
2022/03/09	3	87.50	4	86.78	88.10	-1	14,495	-0.01%
2022/03/08	24	86.74	16	86.85	84.50	8	14,585	0.05%
2022/03/07	5.1	90.97	178	94.35	89.90	-172.9	14,547	-1.19%	大賣/鉅額交易
2022/03/04	1	99.00	2	98.90	98.30	-1	14,706	-0.01%
2022/03/03	1	101.50	1	99.90	99.90	0	14,954	0.00%
2022/03/02	14	99.31	0	0.00	99.40	14	15,200	0.09%
2022/03/01	0	0.00	3	99.83	99.50	-3	15,538	-0.02%
2022/02/25	6	98.95	0	0.00	98.00	6	15,753	0.04%
2022/02/24	4	98.88	3	98.97	97.00	1	16,040	0.01%
2022/02/23	1.1	100.48	0	100.00	100.50	1	16,465	0.01%
2022/02/22	9.1	99.22	3	99.13	99.10	6.1	17,701	0.03%
2022/02/21	9	101.44	2	101.25	101.50	7	17,998	0.04%
2022/02/18	16	102.09	25	102.56	103.00	-9	18,520	-0.05%
2022/02/17	50	106.22	85.1	105.01	103.00	-35.1	19,553	-0.18%
2022/02/16	56	105.05	39	104.95	104.50	17	20,167	0.08%
2022/02/15	39	101.77	36	101.28	99.90	3	20,186	0.01%
2022/02/14	2	100.25	1	100.00	99.40	1	20,282	0.00%
2022/02/11	3	103.17	11	104.32	103.50	-8	20,401	-0.04%
2022/02/10	14	101.14	14	101.79	104.00	0	20,671	0.00%
2022/02/09	19	102.34	13	102.62	101.50	6	20,938	0.03%
2022/02/08	10	100.50	10	101.00	101.50	0	21,134	0.00%
2022/02/07	4	99.88	6	99.58	100.50	-2	21,540	-0.01%
2022/01/26	19	98.87	11	98.68	96.50	8	21,844	0.04%
2022/01/25	16	99.69	15	98.65	97.70	1	22,373	0.00%
2022/01/24	44	99.39	43	99.76	101.00	1	22,427	0.00%
2022/01/21	15	101.97	12	101.83	99.80	3	22,293	0.01%
2022/01/20	10	103.50	12.2	103.04	105.50	-2.2	22,233	-0.01%
2022/01/19	82	106.15	66	105.17	102.50	16	22,146	0.07%
2022/01/18	6	103.67	25	103.86	104.50	-19	21,613	-0.09%
2022/01/17	3	100.17	4	100.30	101.00	-1	21,397	0.00%
2022/01/14	12	94.98	8.1	95.22	97.50	3.9	21,306	0.02%
2022/01/13	1.1	97.67	0	0.00	97.30	1.1	21,239	0.01%
2022/01/12	2	97.20	8	98.40	97.20	-6	21,277	-0.03%
2022/01/11	11	97.19	3.1	97.74	96.70	7.9	21,336	0.04%
2022/01/10	6	98.90	7	99.29	99.70	-1	21,267	0.00%
2022/01/07	7.1	98.33	6	98.32	98.40	1.1	21,296	0.01%
2022/01/06	17	100.68	10	100.95	100.00	7	21,192	0.03%
2022/01/05	2	104.25	2	103.00	102.00	0	21,131	0.00%
2022/01/04	27	105.30	39	105.28	103.00	-12	21,050	-0.06%
2022/01/03	30	109.40	21	108.60	108.00	9	20,803	0.04%
2021/12/30	36.1	109.19	55.1	109.90	108.00	-18.9	20,563	-0.09%
2021/12/29	2	103.75	3.2	103.84	104.00	-1.2	19,656	-0.01%
2021/12/28	13	103.65	5	103.00	104.00	8	19,649	0.04%
2021/12/27	14.2	103.22	55.4	103.74	103.50	-41.2	19,596	-0.21%
2021/12/24	1	100.50	1	100.00	99.00	0	19,414	0.00%
2021/12/23	13	102.12	2	101.00	100.00	11	19,384	0.06%
2021/12/22	2	99.85	2.1	100.51	99.90	-0.1	19,302	0.00%
2021/12/21	6	98.44	8	97.13	98.60	-2	19,228	-0.01%
2021/12/20	3	96.87	3.1	97.17	97.00	-0.1	19,192	0.00%
2021/12/17	38	97.50	3	97.50	96.50	35	19,229	0.18%
2021/12/16	37	100.06	27	99.96	99.30	10	19,187	0.05%
2021/12/15	36	96.56	34.1	97.40	97.70	1.9	19,043	0.01%
2021/12/14	19.2	96.93	11	97.66	96.00	8.2	19,087	0.04%
2021/12/13	26.3	103.15	19	104.08	99.90	7.3	18,891	0.04%
2021/12/10	27	107.02	10.1	107.85	107.00	16.9	18,615	0.09%
2021/12/09	29	109.66	25	107.86	107.50	4	18,489	0.02%
2021/12/08	25	110.32	44	111.26	112.00	-19	18,344	-0.10%
2021/12/07	90	114.02	124	110.39	107.00	-34	17,874	-0.19%	大賣/
2021/12/06	62	109.76	14.2	110.00	109.50	47.8	16,748	0.29%
2021/12/03	63	106.97	66	106.70	109.50	-3	16,041	-0.02%
2021/12/02	15	102.00	9	100.42	99.60	6	15,372	0.04%
2021/12/01	8	100.79	9.2	100.38	102.50	-1.2	15,381	-0.01%
2021/11/30	48	99.81	57	101.21	101.00	-9	15,444	-0.06%
2021/11/29	8.1	93.96	11	94.45	97.50	-3	15,212	-0.02%
2021/11/26	18.2	98.81	16	99.02	98.10	2.2	15,055	0.01%
2021/11/25	19.2	100.63	21	102.00	97.60	-1.8	14,969	-0.01%
2021/11/24	22	101.05	25.1	103.26	100.50	-3.1	14,943	-0.02%
2021/11/23	31	104.95	17	103.15	103.00	14	15,431	0.09%
2021/11/22	27.1	107.02	17	105.94	106.00	10.1	15,499	0.07%
2021/11/19	55.1	108.13	115	109.50	110.50	-59.9	15,450	-0.39%	大賣/
2021/11/18	33	103.28	39.6	103.35	102.50	-6.6	14,492	-0.05%
2021/11/17	32	105.47	30.4	107.17	104.50	1.6	14,358	0.01%
2021/11/16	48	105.28	58	106.28	105.50	-10	13,936	-0.07%
2021/11/15	46	99.28	90	99.73	104.00	-44	12,958	-0.34%
2021/11/12	12	93.78	37	93.76	94.90	-25	12,162	-0.21%
2021/11/11	14	90.70	42.6	91.04	89.20	-28.6	11,948	-0.24%
2021/11/10	61.2	92.97	61.1	93.70	92.80	0.1	11,963	0.00%
2021/11/09	51	94.76	19.1	94.72	92.50	31.9	11,975	0.27%
2021/11/08	23.4	93.49	27	94.21	93.70	-3.6	11,748	-0.03%
2021/11/05	18	91.85	23	91.85	92.10	-5	11,516	-0.04%
2021/11/04	19	90.92	35	90.40	90.30	-16	11,317	-0.14%
2021/11/03	13	88.45	24	89.37	90.00	-11	11,054	-0.10%
2021/11/02	63	88.05	68	88.31	87.60	-5	10,812	-0.05%
2021/11/01	15	81.77	6	82.73	83.00	9	10,543	0.09%
2021/10/28	11.1	80.62	0	0.00	80.00	11.1	10,696	0.10%
2021/10/27	1	80.10	2	79.95	82.20	-1	10,770	-0.01%
2021/10/26	2	78.75	5	79.62	78.80	-3	11,093	-0.03%
2021/10/25	3	81.07	3	80.03	80.60	0	11,508	0.00%
2021/10/22	13	80.00	10	79.40	79.50	3	12,129	0.02%
2021/10/21	13	81.54	11	79.80	79.50	2	12,754	0.02%
2021/10/20	2	79.55	6	80.28	80.80	-4	13,014	-0.03%
2021/10/19	1	80.80	14	79.66	80.80	-13	13,832	-0.09%
2021/10/18	19	77.54	5	78.20	77.00	14	14,492	0.10%
2021/10/15	18	77.67	8	78.74	76.90	10	15,522	0.06%
2021/10/14	1	75.30	2	75.00	74.50	-1	15,779	-0.01%
2021/10/13	3	73.47	2	73.40	73.10	1	16,007	0.01%
2021/10/08	0	77.20	5	77.10	76.90	-5	16,672	-0.03%
2021/10/07	0	0.00	5	77.02	78.00	-5	16,797	-0.03%
2021/10/06	1	72.70	1	73.50	72.70	0	17,065	0.00%
2021/10/05	7	73.97	4	72.48	75.50	3	17,617	0.02%
2021/10/04	3	72.70	4	74.15	71.60	-1	17,805	-0.01%
2021/10/01	14	74.60	5	74.70	74.50	9	18,286	0.05%
2021/09/30	5	78.40	0.5	77.80	78.50	4.5	18,839	0.02%
2021/09/29	3	77.10	0	0.00	76.70	3	19,801	0.02%
2021/09/28	1	79.00	1	79.20	80.20	0	20,290	0.00%
2021/09/27	1	81.90	1	82.00	82.10	0	20,489	0.00%
2021/09/24	7	83.13	6	82.63	81.80	1	20,558	0.00%
2021/09/23	2	80.10	1	81.20	80.20	1	20,544	0.00%
2021/09/22	1	79.70	2	80.15	79.90	-1	20,602	0.00%
2021/09/17	5	80.98	14	82.06	82.30	-9	20,639	-0.04%
2021/09/16	0	0.00	3	81.00	80.90	-3	20,565	-0.01%
2021/09/15	16	79.53	0.2	80.00	79.20	15.9	20,608	0.08%
2021/09/14	34	81.31	29	82.09	82.50	5	20,567	0.02%
2021/09/13	11	82.12	1.2	85.25	81.90	9.8	20,575	0.05%
2021/09/10	10	84.54	24	85.20	85.90	-14	20,722	-0.07%
2021/09/09	2	83.60	0	0.00	83.70	2	20,910	0.01%
2021/09/08	5	84.34	2	84.45	83.20	3	21,005	0.01%
2021/09/07	13	84.90	8	84.71	84.00	5	21,215	0.02%
2021/09/06	12	90.30	12.2	90.47	89.10	-0.2	21,506	0.00%
2021/09/03	16	90.11	22	90.29	89.90	-6	21,553	-0.03%
2021/09/02	7	89.96	11.3	89.99	88.20	-4.3	21,610	-0.02%
2021/09/01	1	89.60	4	89.88	89.30	-3	21,881	-0.01%
2021/08/31	14	87.91	42	88.48	89.00	-28	22,369	-0.13%
2021/08/30	27.1	91.45	28	91.54	90.70	-0.9	22,517	0.00%
2021/08/27	57.4	91.07	60	91.90	88.10	-2.6	22,294	-0.01%
2021/08/26	31.4	88.89	18	88.91	89.00	13.4	21,885	0.06%
2021/08/25	42	87.91	48	87.46	87.10	-6	21,725	-0.03%
2021/08/24	17	83.59	22	83.71	83.50	-5	21,832	-0.02%
2021/08/23	24	80.13	10	81.86	82.10	14	21,737	0.06%
2021/08/20	13	74.92	18	74.96	74.70	-5	21,865	-0.02%
2021/08/19	11	74.35	6	75.80	73.00	5	22,106	0.02%
2021/08/18	50	74.39	55.2	73.59	76.20	-5.2	22,884	-0.02%
2021/08/17	17	73.79	26	71.90	70.70	-9	23,082	-0.04%
2021/08/16	12.2	75.32	20.3	75.33	75.10	-8.1	23,154	-0.03%
2021/08/13	28	77.35	10	76.70	75.30	18	23,147	0.08%
2021/08/12	8.1	79.88	2.1	79.89	80.50	6	23,085	0.03%
2021/08/11	11	82.23	37	83.29	81.50	-26	23,097	-0.11%
2021/08/10	15	86.87	2.1	86.95	86.60	12.9	23,045	0.06%
2021/08/09	24	87.70	1	86.50	86.00	23	23,132	0.10%
2021/08/06	9	90.71	5	90.80	90.50	4	23,119	0.02%
2021/08/05	49.1	91.15	9	90.89	91.00	40.1	23,229	0.17%
2021/08/04	18.1	97.22	24	97.17	96.10	-5.9	23,252	-0.03%
2021/08/03	16	99.25	35	99.52	98.70	-19	23,316	-0.08%
2021/08/02	18.2	99.11	9	99.19	97.80	9.2	23,312	0.04%
2021/07/30	38.6	101.46	36.1	100.87	98.50	2.5	23,388	0.01%
2021/07/29	18.1	100.00	13.4	99.74	99.90	4.7	23,203	0.02%
2021/07/28	56.4	100.74	100.5	96.53	95.50	-44.1	22,890	-0.19%
2021/07/27	60.3	109.29	22	104.25	102.00	38.3	22,520	0.17%
2021/07/26	53	108.97	18	111.28	111.50	35	22,087	0.16%
2021/07/23	56	101.35	63	102.03	101.50	-7	21,851	-0.03%
2021/07/22	75	99.04	75.2	98.92	95.70	-0.2	21,098	0.00%
2021/07/21	95.2	96.76	90	96.55	99.00	5.2	20,593	0.03%
2021/07/20	18	92.69	39	92.92	90.00	-21	20,185	-0.10%
2021/07/19	27	93.47	7	93.09	94.00	20	20,007	0.10%
2021/07/16	25	93.24	17	92.39	92.00	8	19,996	0.04%
2021/07/15	10.5	90.77	29.3	91.99	94.10	-18.8	19,835	-0.09%
2021/07/14	32	88.86	7	88.66	87.80	25	19,608	0.13%
2021/07/13	113.1	87.91	89	88.95	86.70	24.1	19,664	0.12%	大買/
2021/07/12	54	85.99	86	86.80	86.10	-32	19,747	-0.16%
2021/07/09	18	91.36	15	91.03	89.60	3	19,452	0.02%
2021/07/08	65.2	95.62	68	95.30	92.70	-2.8	19,914	-0.01%
2021/07/07	60	95.36	83.5	95.34	94.30	-23.5	19,877	-0.12%
2021/07/06	105	94.33	126.2	94.03	95.00	-21.2	19,908	-0.11%	大買/大賣/
2021/07/05	21.2	90.06	27	90.05	89.40	-5.8	19,773	-0.03%
2021/07/02	10	84.54	15	85.64	87.00	-5	19,626	-0.03%
2021/07/01	9	83.82	6	84.58	84.20	3	19,762	0.02%
2021/06/30	5	83.80	6.5	84.68	83.60	-1.5	20,198	-0.01%
2021/06/29	5.3	83.42	0	0.00	83.00	5.3	20,449	0.03%
2021/06/28	6	83.75	10	83.97	84.80	-4	20,762	-0.02%
2021/06/25	12	83.43	0	0.00	83.20	12	21,330	0.06%
2021/06/24	0.5	84.10	4	83.80	83.80	-3.5	21,982	-0.02%
2021/06/23	5	84.32	7	84.40	84.30	-2	22,091	-0.01%
2021/06/22	4	83.85	3	83.13	82.10	1	22,386	0.00%
2021/06/21	13	83.75	8	86.23	82.40	5	22,706	0.02%
2021/06/18	23	88.54	20	89.18	87.50	3	23,376	0.01%
2021/06/17	9	88.42	13	88.59	89.60	-4	23,783	-0.02%
2021/06/16	33	88.15	26	87.53	87.50	7	24,229	0.03%
2021/06/15	14	87.30	29	87.99	90.00	-15	25,069	-0.06%
2021/06/11	2	86.40	3	85.33	84.50	-1	24,995	0.00%
2021/06/09	24	85.88	23	85.84	85.70	1	26,625	0.00%
2021/06/08	47	86.34	25	86.68	84.20	22	27,884	0.08%
2021/06/07	14	85.67	23	85.17	87.20	-9	27,538	-0.03%
2021/06/04	1.1	82.83	6	83.23	83.00	-4.9	27,240	-0.02%
2021/06/03	15	84.71	6	84.80	84.20	9	27,256	0.03%
2021/06/02	8.5	82.68	2.1	83.31	81.80	6.4	27,047	0.02%
2021/06/01	15	88.46	23.2	87.17	84.40	-8.2	26,955	-0.03%
2021/05/31	4	84.68	13	84.33	84.50	-9	26,494	-0.03%
2021/05/28	13	85.91	6	86.12	85.00	7	26,478	0.03%
2021/05/27	17	82.80	20	83.71	85.20	-3	26,321	-0.01%
2021/05/26	85	83.82	44	84.38	81.70	41	26,119	0.16%
2021/05/25	6.1	80.49	12	81.05	83.10	-5.9	25,501	-0.02%
2021/05/24	0	0.00	2	74.45	75.60	-2	25,543	-0.01%
2021/05/20	2	71.95	0	0.00	71.00	2	26,151	0.01%
2021/05/19	8	71.15	13	71.60	73.60	-5	26,804	-0.02%
2021/05/18	4	66.20	1	66.00	67.90	3	27,074	0.01%
2021/05/17	9	66.24	11	66.44	61.80	-2	27,495	-0.01%
2021/05/14	8	70.35	0	0.00	67.40	8	27,541	0.03%
2021/05/13	3	69.67	3	69.00	69.90	0	27,518	0.00%
2021/05/12	15	73.49	11	70.45	69.00	4	27,319	0.01%
2021/05/11	17	73.36	2	77.45	73.50	15	26,957	0.06%
2021/05/10	3	76.80	17	76.96	76.10	-14	26,832	-0.05%
2021/05/07	13	76.04	7	76.00	78.60	6	26,719	0.02%
2021/05/06	9	72.96	6	72.80	72.50	3	26,504	0.01%
2021/05/05	13	75.49	25	75.91	75.00	-12	26,402	-0.05%
2021/05/04	29	72.90	23.3	72.62	74.50	5.7	26,331	0.02%
2021/05/03	13	78.76	24	77.82	77.10	-11	26,126	-0.04%
2021/04/29	1	84.00	0	0.00	83.60	1	26,020	0.00%
2021/04/28	19	85.88	10	84.84	85.00	9	25,992	0.03%
2021/04/27	40	86.92	22	86.39	85.00	18	26,046	0.07%
2021/04/26	62	89.15	72	89.95	87.50	-10	25,947	-0.04%
2021/04/23	0	0.00	11.4	84.89	86.00	-11.4	25,461	-0.04%
2021/04/22	8	83.68	6	85.15	81.80	2	25,531	0.01%
2021/04/21	1	82.60	13	83.61	84.70	-12	25,326	-0.05%
2021/04/20	22	83.58	13	83.12	82.70	9	25,279	0.04%
2021/04/19	47.2	82.45	55	82.14	81.50	-7.8	25,174	-0.03%
2021/04/16	36.2	86.10	26	85.89	84.20	10.2	25,001	0.04%
2021/04/15	40	83.30	61	83.24	85.30	-21	24,721	-0.08%
2021/04/14	64	83.25	71	84.39	83.50	-7	24,588	-0.03%
2021/04/13	52.3	88.64	31	88.50	86.70	21.3	24,015	0.09%
2021/04/12	80	88.28	67	88.60	84.60	13	23,619	0.06%
2021/04/09	86	90.31	96	90.26	90.00	-10	23,075	-0.04%
2021/04/08	8	84.28	46	84.29	87.50	-38	22,332	-0.17%
2021/04/07	24	78.43	68	78.14	79.60	-44	21,988	-0.20%
2021/04/06	20	77.21	44	77.41	79.00	-24	21,735	-0.11%
2021/04/01	89	72.98	46	73.56	73.40	43	21,552	0.20%
2021/03/31	23	72.14	32	72.68	71.50	-9	21,285	-0.04%
2021/03/30	44	72.80	67	73.19	70.60	-23	20,950	-0.11%
2021/03/29	12	67.33	144	69.39	69.80	-132	20,382	-0.65%	大賣/鉅額交易
2021/03/26	39	63.03	41	63.26	63.50	-2	19,764	-0.01%
2021/03/25	92	61.88	87	61.94	62.00	5	19,704	0.03%
2021/03/24	68	64.91	35	64.63	63.80	33	19,452	0.17%
2021/03/23	46	64.25	90.1	64.53	64.60	-44.1	19,161	-0.23%
2021/03/22	83	60.29	78	60.63	60.70	5	18,520	0.03%
2021/03/19	33	57.06	44	57.90	58.90	-11	18,836	-0.06%
2021/03/18	123	59.63	108	59.29	56.80	15	18,622	0.08%	大買/大賣/
2021/03/17	29	55.30	21	55.22	56.00	8	18,373	0.04%
2021/03/16	36	54.68	49	54.89	54.10	-13	18,744	-0.07%
2021/03/15	144	55.43	139.4	55.16	55.50	4.6	18,995	0.02%	大買/大賣/
2021/03/12	88	52.99	219	53.58	54.20	-131	18,246	-0.72%	大賣/鉅額交易
2021/03/11	2	46.53	6	48.33	49.35	-4	16,749	-0.02%
2021/03/10	7	44.91	11	45.09	44.90	-4	16,601	-0.02%
2021/03/09	12	44.42	2	44.63	44.55	10	16,781	0.06%
2021/03/08	4.1	46.35	14	46.33	45.90	-10	16,999	-0.06%
2021/03/05	25	47.53	25	46.03	46.00	0	17,182	0.00%
2021/03/04	9	46.69	0	0.00	46.20	9	17,292	0.05%
2021/03/03	38	47.12	30	46.42	47.40	8	17,303	0.05%
2021/03/02	46	49.45	36	49.08	47.40	10	17,319	0.06%
2021/02/26	41	49.72	4	49.88	49.65	37	17,310	0.21%
2021/02/25	54	51.37	19	51.18	50.80	35	17,602	0.20%
2021/02/24	48	52.96	41	53.20	51.40	7	17,560	0.04%
2021/02/23	83	53.72	14	54.01	52.50	69	17,379	0.40%
2021/02/22	3	55.30	12	55.40	55.40	-9	17,298	-0.05%
2021/02/19	34	48.39	31	48.83	50.40	3	17,428	0.02%
2021/02/18	41	45.54	45	45.13	45.90	-4	17,457	-0.02%
2021/02/17	3	44.88	25	44.42	44.90	-22	17,725	-0.12%
2021/02/05	1	41.10	16	40.67	40.85	-15	17,177	-0.09%
2021/02/04	2	37.68	14	38.09	38.70	-12	16,900	-0.07%
2021/02/03	9	36.77	13	37.06	36.75	-4	16,723	-0.02%
2021/02/02	2	37.75	2	38.10	37.70	0	16,691	0.00%
2021/02/01	12	37.51	31	37.51	37.15	-19	16,760	-0.11%
2021/01/29	8	39.53	0	0.00	38.80	8	16,701	0.05%
2021/01/28	2	40.00	0	0.00	40.15	2	16,634	0.01%
2021/01/27	2	40.95	0	0.00	40.45	2	16,604	0.01%
2021/01/26	2	41.13	0	0.00	40.35	2	16,493	0.01%
2021/01/25	6	41.34	0	0.00	41.35	6	16,416	0.04%
2021/01/22	3	41.53	6	41.72	41.75	-3	16,309	-0.02%
2021/01/21	1	40.80	1	41.10	40.35	0	16,171	0.00%
2021/01/20	17	40.50	11	40.98	40.10	6	16,100	0.04%
2021/01/19	12	41.81	26	41.99	42.30	-14	15,900	-0.09%
2021/01/18	0	0.00	13	41.89	41.80	-13	15,698	-0.08%
2021/01/15	31	40.95	21	41.94	40.35	10	15,533	0.06%
2021/01/14	1	41.20	0	0.00	41.75	1	15,256	0.01%
2021/01/13	2	41.60	14	41.95	41.85	-12	15,255	-0.08%
2021/01/12	12	40.63	1	40.45	40.50	11	15,159	0.07%
2021/01/11	6	41.72	1	41.10	41.70	5	15,114	0.03%
2021/01/08	11	42.29	5	41.72	41.55	6	15,051	0.04%
2021/01/07	14	41.95	36	41.82	42.15	-22	14,924	-0.15%
2021/01/06	1	41.00	0	0.00	40.55	1	14,789	0.01%
2021/01/05	5	40.99	4	41.00	41.55	1	14,699	0.01%
2021/01/04	65	40.07	93.1	40.41	40.00	-28.1	14,590	-0.19%
2020/12/31	22	40.69	0	0.00	40.35	22	14,537	0.15%
2020/12/30	1	41.50	0	0.00	41.35	1	14,426	0.01%
2020/12/29	6	41.50	0	0.00	41.50	6	14,368	0.04%
2020/12/28	51	42.66	10.4	42.54	42.70	40.6	14,232	0.29%
2020/12/25	5	40.50	6	40.35	40.35	-1	13,906	-0.01%
2020/12/24	3	40.68	0	0.00	40.10	3	13,907	0.02%
2020/12/22	6	40.97	16	40.98	39.50	-10	13,834	-0.07%
2020/12/21	37	40.76	25	40.87	40.80	12	13,747	0.09%
2020/12/18	31	40.78	31	40.66	40.65	0	13,593	0.00%
2020/12/17	3	40.93	1	41.20	41.00	2	13,450	0.01%
2020/12/16	140	41.29	140	41.60	41.25	0	13,282	0.00%	大買/大賣/
2020/12/15	38	44.71	28	44.01	40.65	10	12,938	0.08%
2020/12/14	44	42.56	53	43.08	44.00	-9	11,929	-0.08%
2020/12/11	58	45.66	38	45.39	43.20	20	11,507	0.17%
2020/12/10	28	44.80	26	44.93	45.00	2	10,591	0.02%
2020/12/09	39	43.33	108	44.70	43.65	-69	9,790	-0.70%	大賣/
2020/12/08	41	39.53	47	39.93	41.30	-6	8,874	-0.07%
2020/12/07	4	37.41	4	37.40	37.55	0	8,271	0.00%
2020/12/04	0	0.00	14	36.98	37.00	-14	8,265	-0.17%
2020/12/03	4	37.08	2	37.85	37.20	2	8,469	0.02%
2020/12/02	4	36.89	24	36.69	37.35	-20	8,338	-0.24%
2020/12/01	36	36.44	22	36.07	35.65	14	8,042	0.17%
2020/11/30	17	37.16	27	36.83	36.90	-10	7,799	-0.13%
2020/11/27	12	35.79	28	36.04	36.00	-16	7,571	-0.21%
2020/11/26	10	35.88	21	36.11	35.70	-11	7,482	-0.15%
2020/11/25	68	35.68	59	35.30	35.40	9	7,353	0.12%
2020/11/24	49	35.24	65	35.37	35.70	-16	7,354	-0.22%
2020/11/23	18	34.71	8	34.92	34.40	10	6,980	0.14%
2020/11/20	21	34.57	11	34.19	34.00	10	6,877	0.15%
2020/11/19	74	35.04	116	34.67	34.80	-42	6,589	-0.64%	大賣/
2020/11/18	29	33.12	38	33.49	33.65	-9	5,773	-0.16%
2020/11/17	129	33.22	105	33.46	33.20	24	5,525	0.43%	大買/大賣/
2020/11/16	7	32.66	33	31.93	32.70	-26	4,780	-0.54%
2020/11/12	10	29.70	0	0.00	29.70	10	4,060	0.25%
2020/11/09	0	0.00	25	29.87	29.80	-25	4,132	-0.60%
2020/11/06	2	29.15	2	29.08	28.60	0	4,047	0.00%
2020/11/05	2	27.90	0	0.00	28.55	2	4,141	0.05%
2020/10/30	0	0.00	0	28.20	27.85	0	5,032	0.00%
2020/10/27	1	29.10	2	29.30	29.20	-1	5,133	-0.02%
2020/10/22	0	0.00	2	29.60	29.70	-2	5,329	-0.04%
2020/10/21	3	30.00	2	30.20	29.70	1	5,507	0.02%
2020/10/20	0	0.00	1	29.50	29.70	-1	5,563	-0.02%
2020/10/19	1	29.65	9	29.98	29.30	-8	5,838	-0.14%
2020/10/16	0	0.00	8	29.55	28.95	-8	5,866	-0.14%
2020/10/14	1	29.60	7	29.64	29.60	-6	5,886	-0.10%
2020/10/13	0	0.00	4	28.85	29.65	-4	5,900	-0.07%
2020/10/08	0	0.00	7	29.15	28.80	-7	6,056	-0.12%
2020/10/06	1	28.60	0	0.00	28.40	1	6,436	0.02%
2020/10/05	0	0.00	10	28.50	28.35	-10	6,483	-0.15%
2020/09/30	2	27.60	0	0.00	28.10	2	6,567	0.03%
2020/09/29	21	27.96	0	0.00	27.75	21	6,601	0.32%
2020/09/28	20	27.41	20	27.68	28.25	0	6,596	0.00%
2020/09/25	16	26.42	1	27.20	26.55	15	6,610	0.23%
2020/09/24	11	27.37	0	0.00	27.35	11	6,600	0.17%
2020/09/23	1	28.15	0	0.00	28.15	1	6,627	0.02%
2020/09/22	21	28.23	21	28.45	28.35	0	6,670	0.00%
2020/09/21	7	29.17	20	29.10	28.90	-13	6,667	-0.19%
2020/09/18	24	29.25	0	0.00	29.30	24	6,684	0.36%
2020/09/16	2	29.58	1	29.45	29.40	1	6,704	0.01%
2020/09/15	40	29.75	0	0.00	29.45	40	6,722	0.59%
2020/09/10	2	29.65	0	0.00	29.55	2	6,689	0.03%
2020/09/09	29	29.69	61	29.95	30.00	-32	6,652	-0.48%
2020/09/08	190	31.29	163	31.35	31.20	27	6,496	0.42%	大買/大賣/
2020/09/07	0	0.00	10	30.80	30.10	-10	6,196	-0.16%
2020/09/04	0	0.00	1	30.10	29.90	-1	6,130	-0.02%
2020/09/03	4	30.60	4	30.15	30.15	0	6,115	0.00%
2020/09/02	10	29.95	2	30.03	30.15	8	6,157	0.13%
2020/09/01	1	29.75	0	0.00	29.40	1	6,155	0.02%
2020/08/31	7	30.12	9	30.23	30.10	-2	6,174	-0.03%
2020/08/28	20	30.00	29	30.35	30.45	-9	6,106	-0.15%
2020/08/27	6	29.46	22	29.92	29.45	-16	5,870	-0.27%
2020/08/26	9	28.71	3	29.72	29.20	6	5,770	0.10%
2020/08/24	16	27.57	4	27.50	27.55	12	5,646	0.21%
2020/08/21	7	27.57	0	0.00	27.60	7	5,656	0.12%
2020/08/20	6	27.00	0	0.00	27.25	6	5,662	0.11%
2020/08/19	22	28.89	4	29.15	28.80	18	5,570	0.32%
2020/08/17	2	30.45	0	0.00	29.85	2	5,599	0.04%
2020/08/14	5	29.60	0	0.00	29.60	5	5,567	0.09%
2020/08/13	1	29.30	0	0.00	29.10	1	5,586	0.02%
2020/08/12	10	29.10	1	29.60	29.25	9	5,681	0.16%
2020/08/11	0	0.00	10	30.95	29.55	-10	5,693	-0.18%
2020/08/10	21	31.78	17	31.74	31.50	4	5,841	0.07%
2020/08/07	20	31.40	7	31.59	31.40	13	6,055	0.21%
2020/08/06	5	30.72	34	31.18	31.40	-29	5,958	-0.49%
2020/08/04	4	29.46	3	28.85	28.75	1	5,615	0.02%
2020/08/03	7	29.17	3	29.50	29.15	4	5,722	0.07%
2020/07/31	4	28.80	1.1	28.84	28.85	2.9	5,867	0.05%
2020/07/30	3	29.10	0	0.00	29.00	3	5,989	0.05%
2020/07/29	1	27.70	0	0.00	28.05	1	6,105	0.02%
2020/07/28	6	29.42	14	29.42	28.15	-8	6,354	-0.13%
2020/07/27	2	29.65	1	30.00	29.00	1	6,352	0.02%
2020/07/24	1	28.55	0	0.00	28.55	1	6,337	0.02%
2020/07/23	1	29.90	12	30.00	29.80	-11	6,322	-0.17%
2020/07/22	10	29.50	5	29.00	29.50	5	6,146	0.08%
2020/07/20	0	0.00	2	27.35	27.20	-2	6,174	-0.03%
2020/07/17	1	27.85	5	27.45	27.40	-4	6,180	-0.06%
2020/07/16	2	28.25	0	0.00	28.10	2	6,196	0.03%
2020/07/15	21	28.88	2	30.00	28.60	19	6,194	0.31%
2020/07/14	47	29.87	10	30.04	29.70	37	6,214	0.60%
2020/07/13	0	0.00	2	28.20	28.50	-2	5,898	-0.03%
2020/07/10	1	27.80	0	0.00	27.40	1	5,907	0.02%
2020/07/09	4	28.48	10	28.70	28.35	-6	5,919	-0.10%
2020/07/08	4	28.75	34	28.70	28.90	-30	5,859	-0.51%
2020/07/07	14	28.54	0	0.00	28.25	14	5,915	0.24%
2020/07/03	0	0.00	21	28.45	28.15	-21	5,937	-0.35%
2020/07/02	2	28.45	7	28.36	28.45	-5	5,993	-0.08%
2020/07/01	0	0.00	4	27.74	27.75	-4	5,958	-0.07%
2020/06/30	2	27.35	10	27.37	27.40	-8	5,927	-0.13%
2020/06/29	0	0.00	30	27.45	27.45	-30	5,949	-0.50%
2020/06/24	5	27.45	0	0.00	27.20	5	5,964	0.08%
2020/06/23	3	27.35	0	0.00	27.05	3	6,093	0.05%
2020/06/22	11	27.41	3	27.75	27.30	8	6,213	0.13%
2020/06/19	0	0.00	1	27.20	27.20	-1	6,304	-0.02%
2020/06/18	39	27.10	5	27.00	27.10	34	6,318	0.54%
2020/06/17	1	26.85	0	0.00	26.60	1	6,330	0.02%
2020/06/16	0	0.00	1	26.50	26.80	-1	6,410	-0.02%
2020/06/15	0	0.00	2	26.00	25.90	-2	6,540	-0.03%
2020/06/12	10	25.27	175	25.21	26.10	-165	6,632	-2.49%	大賣/鉅額交易
2020/06/11	11	26.48	1	26.85	26.20	10	6,691	0.15%
2020/06/10	1	27.15	0	0.00	27.10	1	6,761	0.01%
2020/06/09	2	28.00	3	27.87	27.55	-1	6,915	-0.01%
2020/06/08	4	27.33	2	27.35	27.30	2	6,978	0.03%
2020/06/05	0	0.00	12	27.04	27.15	-12	7,415	-0.16%
2020/06/04	11	26.55	0	0.00	26.55	11	7,695	0.14%
2020/06/03	0	0.00	5	26.40	26.60	-5	7,718	-0.06%
2020/06/02	0	0.00	1	26.60	26.20	-1	7,718	-0.01%
2020/06/01	1	26.60	0	0.00	26.45	1	7,741	0.01%
2020/05/29	7	25.88	0	0.00	26.00	7	7,753	0.09%
2020/05/28	3	25.95	0	0.00	25.80	3	7,786	0.04%
2020/05/27	3	26.20	0	0.00	26.10	3	7,923	0.04%
2020/05/26	1	26.30	0	0.00	26.30	1	7,954	0.01%
2020/05/25	8	26.25	0	0.00	26.25	8	7,963	0.10%
2020/05/22	5	26.65	2	26.65	26.55	3	7,981	0.04%
2020/05/20	3	26.38	0	0.00	26.50	3	7,919	0.04%
2020/05/19	5	25.92	6	26.03	25.60	-1	7,963	-0.01%
2020/05/18	6	26.81	0	0.00	26.45	6	7,852	0.08%
2020/05/15	5	27.73	12	27.44	26.90	-7	7,829	-0.09%
2020/05/14	40	29.00	28	29.07	28.95	12	7,662	0.16%
2020/05/13	11	31.85	41	32.08	32.15	-30	7,332	-0.41%
2020/05/12	1	31.60	1	31.70	31.60	0	7,281	0.00%
2020/05/11	6	32.30	2	32.65	31.80	4	7,263	0.06%
2020/05/08	6	32.30	5	32.69	32.60	1	7,171	0.01%
2020/05/07	5	32.32	4	32.68	32.40	1	7,064	0.01%
2020/05/06	2	31.55	2	31.90	31.50	0	6,920	0.00%
2020/05/05	5	31.80	3	31.45	31.25	2	6,857	0.03%
2020/05/04	7	31.79	5	30.90	31.70	2	6,763	0.03%
2020/04/30	54	29.91	101	29.78	29.80	-47	6,618	-0.71%	大賣/
2020/04/29	111	29.52	72	29.53	29.50	39	6,643	0.59%	大買/
2020/04/28	0	0.00	3	28.82	29.00	-3	6,557	-0.05%
2020/04/27	56	28.90	55	28.74	28.70	1	6,572	0.02%
2020/04/24	1	28.70	1	28.80	28.70	0	6,624	0.00%
2020/04/23	1	28.05	0	0.00	27.90	1	6,657	0.02%
2020/04/22	2	27.30	2	26.80	27.95	0	6,823	0.00%
2020/04/21	2	27.80	31	27.79	27.40	-29	6,809	-0.43%
2020/04/20	6	28.11	1	28.40	28.50	5	6,789	0.07%
2020/04/17	19	28.53	30	29.26	27.90	-11	6,803	-0.16%
2020/04/16	12	27.48	1	26.75	27.50	11	6,668	0.16%
2020/04/15	2	27.18	0	0.00	27.05	2	6,660	0.03%
2020/04/14	0	0.00	2	27.10	26.95	-2	6,646	-0.03%
2020/04/13	2	26.70	1	26.45	26.40	1	6,642	0.02%
2020/04/10	19	26.95	0	0.00	26.75	19	6,658	0.29%
2020/04/09	1	26.50	1	26.20	26.55	0	6,644	0.00%
2020/04/08	0	0.00	10	26.30	26.50	-10	6,621	-0.15%
2020/04/07	11	25.86	3	25.82	25.95	8	6,563	0.12%
2020/04/06	1	25.15	2	25.20	25.20	-1	6,507	-0.02%
2020/04/01	0	0.00	2	25.00	25.00	-2	6,547	-0.03%
2020/03/31	2	25.43	12	24.95	24.80	-10	6,578	-0.15%
2020/03/30	0	0.00	1	23.65	24.70	-1	6,570	-0.02%
2020/03/27	7	24.94	6	25.03	24.20	1	6,604	0.02%
2020/03/26	1	23.80	2	24.15	24.70	-1	6,562	-0.02%
2020/03/25	1	23.70	0	0.00	24.10	1	6,490	0.02%
2020/03/20	14	22.08	0	0.00	22.05	14	7,160	0.20%
2020/03/19	5	20.74	5	20.70	20.45	0	7,299	0.00%
2020/03/18	3	24.03	6	24.07	22.70	-3	7,771	-0.04%
2020/03/17	12	22.71	1	23.40	23.60	11	8,393	0.13%
2020/03/16	20	25.34	10	25.56	24.15	10	8,662	0.12%
2020/03/13	23	24.44	2	24.83	25.00	21	8,620	0.24%
2020/03/12	8	27.11	0	0.00	26.90	8	8,477	0.09%
2020/03/11	16	29.66	87	30.06	28.85	-71	8,351	-0.85%
2020/03/10	88	30.17	12	30.13	30.35	76	7,885	0.96%
2020/03/09	2	27.90	1	28.60	27.60	1	7,583	0.01%
2020/03/06	2	29.13	1	29.35	28.95	1	7,574	0.01%
2020/03/05	11	29.58	3	29.60	29.55	8	7,673	0.10%
2020/03/04	2	28.78	2	28.90	29.05	0	7,676	0.00%
2020/03/03	1	28.75	1	29.00	28.75	0	7,675	0.00%
2020/03/02	23	27.38	0	0.00	27.70	23	7,659	0.30%
2020/02/27	0	0.00	10	29.10	28.80	-10	7,517	-0.13%
2020/02/25	26	30.14	5	30.00	30.50	21	7,444	0.28%
2020/02/24	1	30.50	0	0.00	30.60	1	7,402	0.01%
2020/02/20	0	0.00	1	32.00	31.70	-1	7,391	-0.01%
2020/02/17	1	31.70	5	31.41	31.30	-4	7,303	-0.05%
2020/02/14	2	31.15	3	31.15	31.20	-1	7,204	-0.01%
2020/02/13	24	30.89	0.6	30.70	30.70	23.4	7,170	0.33%
2020/02/12	7	31.48	5.1	31.33	31.25	1.9	7,151	0.03%
2020/02/11	0	0.00	5	30.80	30.55	-5	7,125	-0.07%
2020/02/07	5	30.10	0	0.00	30.10	5	7,179	0.07%
2020/02/06	1	30.40	0	0.00	31.05	1	7,142	0.01%
2020/02/04	12	28.95	11	29.95	29.95	1	7,032	0.01%
2020/02/03	7	28.34	39	28.44	28.20	-32	7,013	-0.46%
2020/01/31	26	30.85	0	0.00	30.90	26	6,876	0.38%
2020/01/30	0	0.00	30	31.53	31.50	-30	6,837	-0.44%
2020/01/20	0	0.00	81	34.93	35.00	-81	6,771	-1.20%
2020/01/17	6	34.30	3	34.10	34.45	3	6,623	0.05%
2020/01/16	1	33.85	41	34.26	34.05	-40	6,530	-0.61%
2020/01/15	0	0.00	5	32.95	32.80	-5	6,565	-0.08%
2020/01/08	1	31.40	8	31.05	31.00	-7	6,539	-0.11%
2020/01/07	7	32.09	73	32.32	31.75	-66	6,547	-1.01%
2020/01/06	1	33.10	172	32.74	32.90	-171	6,549	-2.61%	大賣/鉅額交易
2020/01/03	14	33.68	9.3	33.75	33.50	4.7	6,552	0.07%
2020/01/02	17	34.99	1	34.60	34.90	16	6,556	0.24%
2019/12/31	1	34.45	1	34.35	34.45	0	6,782	0.00%
2019/12/30	10	34.72	11	34.45	34.70	-1	7,264	-0.01%
2019/12/27	1	34.70	30	34.77	34.90	-29	7,435	-0.39%
2019/12/26	5	34.32	10	34.40	34.35	-5	7,412	-0.07%
2019/12/24	10	35.02	6	34.93	34.60	4	7,637	0.05%
2019/12/23	6	34.85	11	34.77	34.60	-5	7,641	-0.07%
2019/12/19	14	35.56	15	35.90	35.85	-1	7,582	-0.01%
2019/12/18	37	37.25	25	37.61	36.50	12	7,469	0.16%
2019/12/17	17	36.09	4	36.25	36.55	13	6,928	0.19%
2019/12/16	27	35.95	1	36.55	36.55	26	6,979	0.37%
2019/12/13	85	36.66	7	35.99	35.45	78	6,843	1.14%
2019/12/12	10	35.59	48.9	36.07	36.55	-38.9	6,356	-0.61%
2019/12/11	6.1	32.98	16	33.36	33.25	-10	5,865	-0.17%
2019/12/10	0	0.00	1	32.15	31.85	-1	6,126	-0.02%
2019/12/09	6	31.99	0	0.00	31.95	6	6,107	0.10%
2019/12/06	1	31.85	1	32.05	31.95	0	6,140	0.00%
2019/12/03	3	32.00	0	0.00	31.95	3	6,360	0.05%
2019/12/02	0	0.00	0	32.40	32.40	0	6,477	0.00%
2019/11/29	33	32.25	34	31.82	31.25	-1	6,492	-0.02%
2019/11/28	1	31.70	9	31.76	31.95	-8	6,707	-0.12%
2019/11/27	4	31.50	3	31.85	31.50	1	6,959	0.01%
2019/11/26	4	31.56	0	0.00	31.35	4	7,101	0.06%
2019/11/14	1	29.95	0	0.00	29.85	1	7,988	0.01%
2019/11/13	3	30.30	0	0.00	30.10	3	8,043	0.04%
2019/11/08	4	29.70	0	0.00	29.75	4	8,166	0.05%
2019/11/07	12	30.61	0	0.00	30.40	12	8,300	0.14%
2019/11/06	1	31.75	4	31.09	31.50	-3	8,210	-0.04%
2019/11/05	1	30.80	0	0.00	31.00	1	8,154	0.01%
2019/11/04	14	31.31	1	31.25	31.25	13	8,133	0.16%
2019/11/01	0	0.00	1	31.45	31.35	-1	8,112	-0.01%
2019/10/31	12	31.74	0	0.00	31.90	12	8,095	0.15%
2019/10/30	11	31.50	1	31.30	31.70	10	8,007	0.12%
2019/10/29	2	31.53	0	0.00	31.45	2	8,093	0.02%
2019/10/25	2	32.03	1	32.35	31.75	1	8,026	0.01%
2019/10/24	4	32.19	1	32.35	32.05	3	8,025	0.04%
2019/10/23	3	33.70	4	33.15	32.90	-1	8,006	-0.01%
2019/10/22	1	32.70	0	0.00	32.70	1	7,784	0.01%
2019/10/17	0	0.00	6	32.40	31.95	-6	7,712	-0.08%
2019/10/16	1	31.95	0	0.00	31.95	1	7,634	0.01%
2019/10/15	1	32.05	2	32.05	31.85	-1	7,579	-0.01%
2019/10/14	10	32.75	8	32.65	32.65	2	7,561	0.03%
2019/10/09	5	32.20	15	32.26	32.55	-10	7,503	-0.13%
2019/10/08	0	0.00	16	32.98	32.95	-16	7,442	-0.21%
2019/10/07	11	33.55	5	33.68	33.70	6	7,316	0.08%
2019/10/04	41	33.50	34	33.21	32.60	7	7,042	0.10%
2019/10/03	2	31.65	13	31.97	32.20	-11	6,547	-0.17%
2019/10/02	22	30.87	9	31.00	31.20	13	6,358	0.20%
2019/10/01	22	30.05	33	30.13	30.75	-11	6,298	-0.17%
2019/09/27	10	29.66	20	29.40	29.25	-10	6,219	-0.16%
2019/09/26	1	31.15	0	0.00	31.15	1	5,974	0.02%
2019/09/25	0	0.00	1	31.50	31.55	-1	5,874	-0.02%
2019/09/19	7	30.83	0	0.00	30.80	7	5,637	0.12%
2019/09/18	2	31.50	1	31.90	31.80	1	5,465	0.02%
2019/09/17	1	32.15	32	32.14	32.20	-31	5,354	-0.58%
2019/09/16	12	31.08	3	31.97	31.50	9	5,215	0.17%
2019/09/12	18	32.97	80	33.81	31.90	-62	4,978	-1.25%
2019/09/11	2	30.90	22	31.33	31.35	-20	4,353	-0.46%
2019/09/10	2	30.80	0	0.00	30.95	2	4,312	0.05%
2019/09/09	4	31.09	2	30.70	30.80	2	4,222	0.05%
2019/09/06	6	31.36	1	31.60	31.25	5	4,134	0.12%
2019/09/05	11	31.40	201	31.25	31.50	-190	4,030	-4.71%	大賣/鉅額交易
2019/09/04	9	30.82	4	31.21	31.00	5	3,879	0.13%
2019/09/03	5	30.69	0	0.00	30.50	5	3,727	0.13%
2019/09/02	18	30.79	292	30.66	31.00	-274	3,588	-7.64%	大賣/鉅額交易
2019/08/30	132	31.08	326	30.05	29.55	-194	3,321	-5.84%	大買/大賣/鉅額交易
2019/08/29	82	29.80	126	29.52	29.80	-44	3,012	-1.46%	大賣/
2019/08/28	87	29.65	192	29.71	29.50	-105	2,818	-3.73%	大賣/鉅額交易
2019/08/27	108	28.09	126	28.08	28.50	-18	2,398	-0.75%	大買/大賣/
2019/08/23	21	26.76	6	26.78	26.60	15	2,095	0.72%
2019/08/22	11	27.23	0	0.00	27.20	11	1,993	0.55%
2019/08/21	1	27.15	60	27.25	27.10	-59	1,934	-3.05%
2019/08/20	0	0.00	71	26.80	26.85	-71	1,867	-3.80%
2019/08/19	11	26.59	10	26.70	26.50	1	1,780	0.06%
2019/08/16	10	26.00	10	26.55	26.70	0	1,715	0.00%
2019/08/14	0	0.00	15	26.50	26.15	-15	1,629	-0.92%
2019/08/13	5	25.80	4	25.76	25.85	1	1,547	0.06%
2019/08/12	1	25.90	2	25.95	26.05	-1	1,474	-0.07%
2019/08/06	0	0.00	5	22.26	22.65	-5	1,338	-0.37%
2019/08/02	2	23.40	150	23.50	23.35	-148	1,388	-10.66%	大賣/鉅額交易
2019/08/01	51	24.15	50	24.00	24.00	1	1,399	0.07%
2019/07/31	2	24.35	0	0.00	24.35	2	1,382	0.14%
2019/07/30	1	25.55	0.2	25.15	25.30	0.8	1,276	0.06%
2019/07/29	0	0.00	6.5	25.65	26.35	-6.5	1,279	-0.51%
2019/07/26	6	25.59	0	0.00	25.50	6	1,267	0.47%
2019/07/24	1	24.80	2	25.20	25.45	-1	1,259	-0.08%
2019/07/23	0	0.00	3	25.22	24.75	-3	1,321	-0.23%
2019/07/22	0	0.00	2	24.85	24.85	-2	1,494	-0.13%
2019/07/18	2	24.43	0	0.00	24.35	2	1,761	0.11%
2019/07/17	2	24.85	2	24.90	24.80	0	1,783	0.00%
2019/07/15	0	0.00	5	24.22	24.80	-5	1,896	-0.26%
2019/07/12	0	0.00	2	24.20	24.10	-2	1,970	-0.10%
2019/07/11	0	0.00	1.3	24.00	24.15	-1.3	2,075	-0.06%
2019/07/09	21	23.70	0	0.00	23.65	21	2,143	0.98%
2019/07/08	0	0.00	4	24.63	24.40	-4	2,152	-0.19%
2019/07/04	0	0.00	30	24.08	24.20	-30	2,200	-1.36%
2019/07/03	20	23.95	2	23.80	23.70	18	2,280	0.79%
2019/07/02	0	0.00	2	24.00	24.00	-2	2,320	-0.09%
2019/07/01	1	24.00	0	0.00	24.00	1	2,433	0.04%
2019/06/28	0	0.00	0.8	23.10	23.20	-0.8	2,487	-0.03%
2019/06/24	0	0.00	2	23.40	23.45	-2	3,433	-0.06%
2019/06/20	0	0.00	13	23.35	23.50	-13	3,559	-0.37%
2019/06/17	30	23.00	1	22.95	23.00	29	3,728	0.78%
2019/06/04	5	22.60	5	22.34	22.20	0	4,715	0.00%
2019/05/30	0	0.00	1	22.30	22.20	-1	5,487	-0.02%
2019/05/29	1	21.80	0	0.00	21.90	1	5,560	0.02%
2019/05/17	0	0.00	1	23.15	23.10	-1	6,548	-0.02%
2019/05/16	50	23.95	0	0.00	23.45	50	6,888	0.73%
2019/05/15	50	24.30	1	24.25	24.45	49	7,065	0.69%
2019/05/14	1	21.80	3	23.25	23.50	-2	7,342	-0.03%
2019/05/13	12	23.62	220	23.86	23.10	-208	7,348	-2.83%	大賣/鉅額交易
2019/05/10	5	24.80	1	25.40	25.00	4	7,305	0.05%
2019/05/09	5	25.33	0	0.00	24.85	5	7,338	0.07%
2019/05/06	1	26.40	0	0.00	26.30	1	7,357	0.01%
2019/05/03	0	0.00	1	27.10	27.30	-1	7,355	-0.01%
2019/04/30	0	0.00	2	27.10	27.50	-2	7,447	-0.03%
2019/04/29	10	26.70	0	0.00	26.35	10	7,620	0.13%
2019/04/26	58	28.10	136	27.90	27.40	-78	7,715	-1.01%	大賣/
2019/04/25	172	28.08	85	27.98	28.80	87	7,619	1.14%	大買/
2019/04/24	11	27.60	4	27.40	27.05	7	7,383	0.09%
2019/04/23	4	26.99	0	0.00	26.70	4	7,329	0.05%
2019/04/22	21	27.38	12	27.47	27.25	9	7,297	0.12%
2019/04/18	0	0.00	1	27.05	27.65	-1	7,135	-0.01%
2019/04/17	0	0.00	1	27.70	27.25	-1	7,069	-0.01%
2019/04/16	5	26.75	5	26.31	26.75	0	6,965	0.00%
2019/04/15	0	0.00	7	25.95	26.20	-7	6,944	-0.10%
2019/04/12	0	0.00	10	26.05	25.85	-10	6,953	-0.14%
2019/04/11	1	25.95	11	26.04	26.25	-10	6,939	-0.14%
2019/04/10	121	26.59	0	0.00	26.10	121	6,910	1.75%	大買/鉅額交易
2019/04/09	16	26.62	0	0.00	26.35	16	6,855	0.23%
2019/04/08	5	27.55	4	27.70	27.50	1	6,773	0.01%
2019/04/03	10	27.80	4	27.83	27.65	6	6,746	0.09%
2019/04/02	1	27.50	206	27.10	27.60	-205	6,640	-3.09%	大賣/鉅額交易
2019/04/01	51	27.50	51	27.11	27.10	0	6,574	0.00%
2019/03/29	1	27.05	0	0.00	27.00	1	6,462	0.02%
2019/03/28	116	27.84	86	27.20	26.65	30	6,386	0.47%	大買/
2019/03/27	20	26.52	156	26.53	26.65	-136	5,921	-2.30%	大賣/鉅額交易
2019/03/26	0.7	25.65	0	0.00	25.70	0.7	5,734	0.01%
2019/03/25	59	24.54	0	0.00	24.90	59	5,699	1.04%
2019/03/22	0	0.00	46	26.07	25.95	-46	5,631	-0.82%
2019/03/21	12	25.71	0	0.00	25.75	12	5,560	0.22%
2019/03/20	3	26.08	0	0.00	26.15	3	5,503	0.05%
2019/03/19	122	26.21	50	25.88	25.85	72	5,469	1.32%	大買/
2019/03/18	100	25.95	0	0.00	25.85	100	5,318	1.88%
2019/03/15	53	25.80	0	0.00	25.80	53	5,278	1.00%
2019/03/14	0	0.00	20	25.90	25.90	-20	5,241	-0.38%
2019/03/13	50	27.20	11	26.29	26.20	39	5,226	0.75%
2019/03/12	73	26.27	24	26.08	26.20	49	5,101	0.96%
2019/03/11	34	26.62	17	26.34	26.35	17	5,027	0.34%
2019/03/08	5	25.86	0	0.00	25.70	5	4,928	0.10%
2019/03/07	26	26.45	12	26.73	25.70	14	4,738	0.30%
2019/03/06	1	26.30	615	26.21	27.05	-614	4,473	-13.72%	大賣/鉅額交易
2019/03/05	1	24.80	142	24.95	24.60	-141	4,115	-3.43%	大賣/鉅額交易
2019/03/04	0	0.00	111	25.21	24.90	-111	4,070	-2.73%	大賣/鉅額交易
2019/02/27	11	25.06	1	25.30	24.60	10	4,011	0.25%
2019/02/26	10	25.20	13	24.95	24.40	-3	3,944	-0.08%
2019/02/25	165	25.05	150	25.31	25.50	15	3,855	0.39%	大買/大賣/
2019/02/22	2	23.50	0	0.00	23.55	2	3,551	0.06%
2019/02/21	80	23.31	30	23.10	23.70	50	3,537	1.41%
2019/02/20	224	24.25	0	0.00	23.35	224	3,482	6.43%	大買/鉅額交易
2019/02/19	0	0.00	1	24.50	24.05	-1	3,396	-0.03%
2019/02/18	40	24.09	15	24.45	24.30	25	3,478	0.72%
2019/02/15	152	23.15	5	24.10	24.35	147	3,345	4.39%	大買/鉅額交易
2019/02/14	0	0.00	203	23.96	24.05	-203	3,011	-6.74%	大賣/鉅額交易
2019/02/13	35	21.60	100	21.50	21.90	-65	2,833	-2.29%
2019/02/12	0	0.00	50	19.88	19.95	-50	2,549	-1.96%
2019/02/11	8	19.04	0	0.00	19.00	8	2,530	0.32%
2019/01/30	130	19.13	0	0.00	19.00	130	2,550	5.10%	大買/鉅額交易
2019/01/29	50	19.83	0	0.00	19.35	50	2,512	1.99%
2019/01/22	0	0.00	1	20.70	20.50	-1	2,535	-0.04%
2019/01/21	59	21.48	73	21.33	21.10	-14	2,467	-0.57%
2019/01/18	75	20.25	72	20.40	20.40	3	2,274	0.13%
2019/01/17	16	19.99	127	20.06	20.75	-111	2,154	-5.15%	大賣/鉅額交易
2019/01/15	0	0.00	10	18.50	18.60	-10	2,077	-0.48%
2019/01/14	0	0.00	5	18.50	18.40	-5	2,098	-0.24%
2019/01/11	20	18.55	10	18.55	18.35	10	2,142	0.47%
2019/01/10	25	18.85	14	18.85	18.75	11	2,169	0.51%
2019/01/09	52	18.90	130	18.81	18.60	-78	2,198	-3.55%	大賣/
2019/01/07	10	18.55	0	0.00	18.40	10	2,266	0.44%
2019/01/04	163	17.67	63	17.33	18.15	100	2,328	4.29%	大買/
2019/01/03	110	17.89	40	17.70	17.70	70	2,348	2.98%	大買/
2019/01/02	60	18.14	0	0.00	18.00	60	2,392	2.51%
2018/12/27	60	18.50	0	0.00	18.20	60	2,544	2.36%
2018/12/26	74	18.02	0	0.00	17.95	74	2,597	2.85%
2018/12/22	57	18.88	20	18.65	19.00	37	2,704	1.37%
2018/12/21	300	18.21	0	0.00	18.80	300	2,721	11.02%	大買/鉅額交易
2018/12/20	160	18.68	10	18.20	18.35	150	2,719	5.52%	大買/鉅額交易
2018/12/19	80	19.28	0	0.00	19.30	80	2,686	2.98%
2018/12/18	64	19.42	0	0.00	19.25	64	2,721	2.35%
2018/12/17	10	19.65	0	0.00	19.65	10	2,776	0.36%
2018/12/14	6	19.50	30	19.50	19.75	-24	2,835	-0.85%
2018/12/12	80	20.10	0	0.00	20.10	80	2,992	2.67%
2018/12/11	30	19.20	0	0.00	19.30	30	3,010	1.00%
2018/12/10	1	19.50	134	19.55	19.40	-133	3,050	-4.36%	大賣/鉅額交易
2018/12/07	120	20.13	18	20.15	20.00	102	3,074	3.32%	大買/鉅額交易
2018/12/06	30	19.60	150	20.20	19.60	-120	3,119	-3.85%	大賣/鉅額交易
2018/12/05	0	0.00	71	20.80	20.80	-71	3,163	-2.24%
2018/12/04	0	0.00	1	22.25	21.65	-1	3,257	-0.03%
2018/12/03	3	22.20	30	21.80	22.00	-27	3,337	-0.81%
2018/11/30	50	20.90	0	0.00	21.05	50	3,381	1.48%
2018/11/29	100	20.10	0	0.00	19.70	100	3,348	2.99%
2018/11/28	36	19.35	125	19.30	19.60	-89	3,345	-2.66%	大賣/
2018/11/27	64	18.48	0	0.00	19.05	64	3,358	1.91%
2018/11/26	97	18.54	0	0.00	18.45	97	3,370	2.88%
2018/11/23	520	18.48	0	0.00	18.25	520	3,402	15.28%	大買/鉅額交易
2018/11/21	0	0.00	200	19.72	19.75	-200	3,432	-5.83%	大賣/鉅額交易
2018/11/20	0	0.00	200	19.88	19.80	-200	3,522	-5.68%	大賣/鉅額交易
2018/11/19	5	20.00	205	20.02	20.10	-200	3,601	-5.55%	大賣/鉅額交易
2018/11/16	0	0.00	388	20.03	19.80	-388	3,801	-10.21%	大賣/鉅額交易
2018/11/15	4	19.88	3	19.98	19.75	1	3,829	0.03%
2018/11/09	1	21.80	0	0.00	21.85	1	4,104	0.02%
2018/11/08	2	21.90	0	0.00	21.65	2	4,179	0.05%
2018/11/02	10	22.55	0	0.00	22.00	10	4,796	0.21%
2018/10/29	2	19.95	0	0.00	19.95	2	5,366	0.04%
2018/10/26	10	19.70	1	19.95	19.70	9	5,518	0.16%
2018/10/25	5	20.40	3	19.95	19.45	2	5,851	0.03%
2018/10/24	0	0.00	4	21.41	21.40	-4	6,087	-0.07%
2018/10/19	0	0.00	1	21.60	22.10	-1	6,846	-0.01%
2018/10/17	26	22.20	0	0.00	22.00	26	7,000	0.37%
2018/10/16	6	22.70	1	22.75	22.50	5	7,053	0.07%
2018/10/15	0	0.00	5	22.20	22.45	-5	7,126	-0.07%
2018/10/12	20	21.35	21	21.11	21.15	-1	7,200	-0.01%
2018/10/11	2	20.93	2	21.00	20.90	0	7,296	0.00%
2018/10/09	4	24.29	3	23.40	23.20	1	7,332	0.01%
2018/10/05	10	24.16	174	24.95	23.95	-164	7,481	-2.19%	大賣/鉅額交易
2018/10/04	4	25.33	162	25.04	25.10	-158	7,493	-2.11%	大賣/鉅額交易
2018/10/03	2	26.10	7	26.77	26.05	-5	7,640	-0.07%
2018/10/02	30	26.93	30	27.30	26.85	0	8,058	0.00%
2018/10/01	30	27.70	1	26.80	27.55	29	8,364	0.35%
2018/09/26	31	27.20	30	27.50	27.25	1	9,472	0.01%
2018/09/21	0	0.00	1	26.25	27.40	-1	9,650	-0.01%
2018/09/20	20	26.25	10	25.93	25.85	10	9,843	0.10%
2018/09/19	76	27.16	100	26.00	26.10	-24	9,896	-0.24%
2018/09/18	0	0.00	1	27.10	27.05	-1	10,056	-0.01%
2018/09/14	43	28.64	40	29.18	29.15	3	10,728	0.03%
2018/09/12	55	28.04	9	28.11	28.00	46	12,389	0.37%
2018/09/11	40	28.30	41	28.27	28.30	-1	12,675	-0.01%
2018/09/10	64	28.43	2.1	28.16	27.60	61.9	13,046	0.47%
2018/09/07	42	29.33	30	29.65	29.20	12	13,757	0.09%
2018/09/06	22	29.41	57	29.15	30.75	-35	13,752	-0.25%
2018/09/05	35	30.09	0	0.00	30.10	35	13,973	0.25%
2018/09/04	40	30.76	0	0.00	30.70	40	14,600	0.27%
2018/09/03	21	30.50	0	0.00	30.65	21	15,273	0.14%
2018/08/31	8	31.89	4	32.00	31.95	4	16,229	0.02%
2018/08/30	3	31.98	1	32.30	31.60	2	16,714	0.01%
2018/08/29	1	31.35	56	31.70	32.00	-55	16,823	-0.33%
2018/08/28	6	31.66	2	31.90	31.50	4	17,053	0.02%
2018/08/27	1	31.75	1	31.60	31.75	0	17,207	0.00%
2018/08/24	11	30.61	10	30.25	30.25	1	17,313	0.01%
2018/08/23	94	29.95	10	29.77	30.10	84	17,569	0.48%
2018/08/22	0	0.00	1	31.00	31.00	-1	17,961	-0.01%
2018/08/21	3	31.40	2	31.40	31.80	1	18,308	0.01%
2018/08/17	151	33.02	28	33.58	32.00	123	18,555	0.66%	大買/鉅額交易
2018/08/16	63	32.55	48.2	31.54	33.85	14.8	18,607	0.08%
2018/08/15	33	33.38	80	33.11	33.00	-47	18,929	-0.25%
2018/08/14	11	33.33	33.1	33.16	33.45	-22.1	19,038	-0.12%
2018/08/13	99	32.96	94	32.08	32.75	5	19,633	0.03%
2018/08/10	31	35.16	93	34.37	34.20	-62	19,823	-0.31%
2018/08/09	112	35.25	165	35.79	34.75	-53	19,800	-0.27%	大買/大賣/
2018/08/08	61	34.82	17	34.71	34.65	44	19,775	0.22%
2018/08/07	86	35.38	80	34.99	34.60	6	19,894	0.03%
2018/08/06	93	35.37	150.8	35.04	35.80	-57.8	20,165	-0.29%	大賣/
2018/08/03	37	34.74	182	34.21	33.90	-145	20,322	-0.71%	大賣/鉅額交易
2018/08/02	0	0.00	13	33.70	33.85	-13	20,373	-0.06%
2018/08/01	70	35.28	26	35.52	33.80	44	20,219	0.22%
2018/07/31	2	33.40	53	33.51	34.40	-51	19,846	-0.26%
2018/07/30	1	32.85	10	33.20	33.40	-9	19,562	-0.05%
2018/07/27	83	32.36	36	32.10	32.65	47	19,234	0.24%
2018/07/26	0	0.00	1	30.20	30.30	-1	18,826	-0.01%
2018/07/25	0	0.00	3	30.53	29.80	-3	18,738	-0.02%
2018/07/24	24	29.06	80	29.23	30.00	-56	18,598	-0.30%
2018/07/23	56	27.85	51	28.26	28.80	5	18,515	0.03%
2018/07/20	32	28.53	2	28.43	28.35	30	18,440	0.16%
2018/07/19	2	29.20	2	29.35	29.50	0	18,334	0.00%
2018/07/18	58	29.44	15	29.53	28.90	43	18,219	0.24%
2018/07/17	68	30.53	0	0.00	30.45	68	18,065	0.38%
2018/07/16	13	31.55	1	31.50	31.45	12	17,978	0.07%
2018/07/13	0	0.00	1	30.60	30.40	-1	17,879	-0.01%
2018/07/12	0	0.00	5	30.25	30.10	-5	17,783	-0.03%
2018/07/11	0	0.00	11	30.15	30.00	-11	17,682	-0.06%
2018/07/10	79	31.16	338	29.72	30.25	-259	17,478	-1.48%	大賣/鉅額交易
2018/07/09	91	32.22	27	31.75	31.40	64	17,027	0.38%
2018/07/06	72	34.18	104	33.90	33.60	-32	16,681	-0.19%	大賣/
2018/07/05	13	33.80	7	34.19	33.40	6	16,143	0.04%
2018/07/04	62	32.31	53	32.99	33.10	9	15,637	0.06%
2018/07/03	13	32.19	6	33.11	32.00	7	15,509	0.05%
2018/07/02	16	32.46	3	32.83	32.50	13	15,395	0.08%
2018/06/29	72	33.04	88.1	33.60	33.05	-16.1	15,283	-0.11%
2018/06/28	1	32.80	3	32.55	32.60	-2	15,037	-0.01%
2018/06/27	31	33.77	31	33.19	32.60	0	14,940	0.00%
2018/06/26	71	32.26	6	31.81	32.65	65	14,724	0.44%
2018/06/25	155	34.13	0	0.00	31.80	155	14,349	1.08%	大買/鉅額交易
2018/06/22	186	36.36	149	36.19	35.10	37	13,970	0.26%	大買/大賣/
2018/06/21	255	35.73	356	36.01	36.65	-101	13,198	-0.77%	大買/大賣/鉅額交易
2018/06/20	169	32.95	103	33.20	33.35	66	12,257	0.54%	大買/大賣/
2018/06/19	5	32.85	57	34.68	34.45	-52	11,924	-0.44%
2018/06/15	210	34.17	99	34.05	33.80	111	11,479	0.97%	大買/鉅額交易
2018/06/14	1	31.95	265.2	31.95	31.95	-264.2	10,659	-2.48%	大賣/鉅額交易
2018/06/13	57	30.74	87	29.50	29.05	-30	10,553	-0.28%
2018/06/12	131	31.55	86	30.61	29.80	45	10,228	0.44%	大買/
2018/06/11	96	29.85	150	29.69	31.35	-54	9,569	-0.56%	大賣/
2018/06/08	228	28.94	210.3	29.63	28.50	17.7	8,927	0.20%	大買/大賣/
2018/06/07	10	27.10	3	26.78	28.05	7	7,940	0.09%
2018/06/06	80	25.26	15	25.33	25.50	65	7,438	0.87%
2018/06/05	6	25.85	4	25.69	25.55	2	7,312	0.03%
2018/06/04	233	25.28	1	25.45	25.20	232	7,085	3.27%	大買/鉅額交易
2018/06/01	106	25.93	58	26.27	25.75	48	6,899	0.70%	大買/
2018/05/31	13	27.97	70	27.66	26.60	-57	6,816	-0.84%
2018/05/30	56	28.38	135	28.31	28.00	-79	6,585	-1.20%	大賣/
2018/05/29	143	27.23	229.4	27.51	28.25	-86.4	5,976	-1.45%	大買/大賣/
2018/05/28	131	26.28	61	25.50	25.70	70	5,541	1.26%	大買/
2018/05/25	231	25.94	149	26.15	25.25	82	5,260	1.56%	大買/大賣/
2018/05/24	103	25.46	3	25.43	25.35	100	5,062	1.98%	大買/
2018/05/23	131	25.76	121	26.35	25.15	10	4,873	0.21%	大買/大賣/
2018/05/22	22	24.51	30	24.63	24.50	-8	4,464	-0.18%
2018/05/21	53	25.12	61	25.53	25.30	-8	4,290	-0.19%
2018/05/18	56	23.78	33	23.72	24.05	23	3,638	0.63%
2018/05/17	0	0.00	15	22.30	21.90	-15	3,352	-0.45%
2018/05/16	184	22.67	0	0.00	23.10	184	3,219	5.72%	大買/鉅額交易
2018/05/15	100	23.15	2.8	22.76	22.80	97.2	2,984	3.26%
2018/05/14	105	23.28	151	23.00	23.50	-46	2,850	-1.61%	大買/大賣/
2018/05/11	6	21.74	15	21.40	21.75	-9	2,402	-0.37%
2018/05/10	0	0.00	33	19.80	19.80	-33	1,999	-1.65%
2018/05/09	0	0.00	1	18.00	18.00	-1	1,790	-0.06%
2018/05/07	0	0.00	2	17.80	17.75	-2	1,805	-0.11%
2018/05/03	1	17.10	0	0.00	17.40	1	1,821	0.05%
2018/04/24	2	16.75	1	16.95	17.00	1	2,238	0.04%
2018/04/19	1	17.90	63	17.40	17.90	-62	2,824	-2.20%
2018/04/18	0	0.00	28	16.96	16.95	-28	2,812	-1.00%
2018/04/13	0	0.00	10	17.70	17.50	-10	3,367	-0.30%
2018/04/11	0	0.00	40	17.88	17.80	-40	3,481	-1.15%
2018/04/03	7	17.15	0	0.00	17.30	7	3,476	0.20%
2018/03/31	0	0.00	7	17.52	17.60	-7	3,472	-0.20%
2018/03/29	3	18.03	0	0.00	18.10	3	3,540	0.08%
2018/03/28	3	18.50	0	0.00	18.45	3	3,559	0.08%
2018/03/26	2	18.00	0	0.00	18.15	2	3,557	0.06%
2018/03/23	64	18.44	71	18.22	18.20	-7	3,551	-0.20%
2018/03/22	1	18.95	0	0.00	18.80	1	3,581	0.03%
2018/03/21	11	19.23	4	19.05	18.95	7	3,629	0.19%
2018/03/20	2	18.95	1	19.05	18.95	1	3,624	0.03%
2018/03/16	1	19.30	0	0.00	19.20	1	3,599	0.03%
2018/03/15	2	19.35	0	0.00	19.40	2	3,589	0.06%
2018/03/14	4	19.80	0	0.00	19.60	4	3,582	0.11%
2018/03/13	2	19.25	0	0.00	19.30	2	3,572	0.06%
2018/03/12	0	0.00	15	19.13	19.00	-15	3,549	-0.42%
2018/03/09	4	19.18	25	19.32	18.95	-21	3,546	-0.59%
2018/03/08	15	19.31	3	19.37	19.30	12	3,549	0.34%
2018/03/07	8	18.67	0	0.00	18.65	8	3,520	0.23%
2018/03/06	6	20.05	6	20.17	19.60	0	3,511	0.00%
2018/03/05	64	18.70	0	0.00	19.60	64	3,454	1.85%
2018/03/02	2	17.95	0	0.00	17.90	2	3,377	0.06%
2018/02/27	2	17.85	0	0.00	17.85	2	3,378	0.06%
2018/02/26	3	17.90	0	0.00	17.85	3	3,373	0.09%
2018/02/23	20	18.21	0.6	18.05	18.15	19.4	3,380	0.58%
2018/02/22	9	18.08	3.7	18.23	18.05	5.3	3,371	0.16%
2018/02/12	4	17.25	0	0.00	17.10	4	3,345	0.12%
2018/02/08	1	16.55	0	0.00	16.50	1	3,265	0.03%
2018/02/07	1	17.10	30	17.07	16.90	-29	3,256	-0.89%
2018/02/06	27	16.82	10	17.50	16.80	17	3,261	0.52%
2018/02/02	2	18.95	0	0.00	18.80	2	3,270	0.06%
2018/01/31	2	19.20	0	0.00	19.15	2	3,286	0.06%
2018/01/30	12	19.06	0	0.00	19.30	12	3,279	0.37%
2018/01/29	5	19.85	0	0.00	19.50	5	3,281	0.15%
2018/01/26	10	19.60	0	0.00	19.70	10	3,279	0.30%
2018/01/25	0	0.00	8	19.93	19.65	-8	3,269	-0.24%
2018/01/22	10	21.10	10	21.50	21.10	0	3,165	0.00%
2018/01/18	6	22.62	16	22.20	21.30	-10	3,074	-0.33%
2018/01/17	3	22.30	7	21.70	22.20	-4	2,943	-0.14%
2018/01/16	8	22.17	14	21.88	22.10	-6	2,876	-0.21%
2018/01/15	22	21.60	11	21.29	22.20	11	2,692	0.41%
2018/01/11	0	0.00	4	19.99	19.95	-4	2,452	-0.16%
2018/01/10	8	20.09	90	20.41	19.90	-82	2,405	-3.41%
2018/01/09	110	20.58	68	20.19	20.85	42	2,221	1.89%	大買/
2018/01/08	10	19.10	23	19.08	19.15	-13	1,980	-0.66%
2018/01/03	2	18.08	0	0.00	18.00	2	1,910	0.10%