光罩 (2338)-元大-南京券商分點個股進出

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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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	0	0.00	20	66.52	66.30	-20	1,216	-1.64%
2024/04/25	0	0.00	10	66.70	66.60	-10	1,231	-0.81%
2024/04/24	0	0.00	15	66.20	66.90	-15	1,237	-1.21%
2024/04/22	1	64.00	22	63.59	63.60	-21	1,252	-1.68%
2024/04/19	4	65.83	215	65.12	65.50	-211	1,231	-17.14%	大賣/鉅額交易
2024/04/18	0	0.00	35	68.50	68.10	-35	1,192	-2.93%
2024/04/17	0	0.00	50	68.50	68.40	-50	1,193	-4.19%
2024/04/16	0	0.00	10	67.80	67.60	-10	1,195	-0.84%
2024/04/15	0	0.00	1	69.50	69.30	-1	1,193	-0.08%
2024/04/12	1	70.70	0	0.00	70.80	1	1,211	0.08%
2024/04/11	0	0.00	40	71.16	71.50	-40	1,194	-3.35%
2024/04/10	1	71.20	58	71.91	71.60	-57	1,184	-4.81%
2024/04/09	1	71.40	76	70.71	71.20	-75	1,144	-6.55%
2024/04/03	0	0.00	30	69.13	69.30	-30	1,074	-2.79%
2024/04/02	0	0.00	22	68.68	69.00	-22	1,080	-2.04%
2024/04/01	0	0.00	30	68.88	68.80	-30	1,093	-2.74%
2024/03/29	0	0.00	25	67.98	68.00	-25	1,087	-2.30%
2024/03/28	0	0.00	40	67.89	68.00	-40	1,091	-3.67%
2024/03/27	0	0.00	33	67.30	67.20	-33	1,101	-2.99%
2024/03/26	0	0.00	20.5	67.20	67.00	-20.5	1,105	-1.85%
2024/03/25	10	68.00	17	68.56	68.00	-7	1,107	-0.63%
2024/03/22	29	68.20	30	68.23	68.40	-1	1,121	-0.09%
2024/03/21	0	0.00	41	67.82	68.30	-41	1,128	-3.63%
2024/03/19	0.5	68.30	0	0.00	67.90	0.5	1,158	0.04%
2024/03/18	0	67.80	0	0.00	67.80	0	1,157	0.00%
2024/03/14	0	0.00	1	68.00	67.90	-1	1,161	-0.09%
2024/03/13	0	0.00	1	70.20	68.50	-1	1,158	-0.09%
2024/03/12	0	0.00	75	70.25	70.00	-75	1,165	-6.43%
2024/03/08	0	0.00	1	68.30	67.70	-1	1,171	-0.09%
2024/03/07	3	69.10	0	0.00	68.80	3	1,235	0.24%
2024/03/06	0	0.00	20	70.30	70.30	-20	1,337	-1.49%
2024/03/05	0	0.00	16	69.18	69.10	-16	1,615	-0.99%
2024/03/04	3	70.00	2	69.90	69.90	1	1,656	0.06%
2024/02/29	0	0.00	1	69.50	69.60	-1	1,648	-0.06%
2024/02/27	0	0.00	3	70.07	69.80	-3	1,652	-0.18%
2024/02/26	7	72.43	6	72.62	72.10	1	1,654	0.06%
2024/02/23	4	71.58	21	71.80	70.90	-17	1,598	-1.06%
2024/02/22	0	0.00	2	70.70	70.80	-2	1,588	-0.13%
2024/02/20	1	70.50	2	70.70	70.40	-1	1,581	-0.06%
2024/02/19	1	71.00	0	0.00	70.90	1	1,585	0.06%
2024/02/16	0	0.00	22	70.64	70.70	-22	1,584	-1.39%
2024/02/02	2	67.60	0	0.00	67.30	2	1,597	0.13%
2024/02/01	0.1	67.50	0	0.00	67.20	0.1	1,689	0.00%
2024/01/30	1	68.40	0	0.00	67.60	1	1,709	0.06%
2024/01/18	0.1	67.50	0	0.00	67.20	0.1	1,809	0.00%
2024/01/09	10	72.36	5	70.50	70.10	5	1,945	0.26%
2023/12/27	1	71.50	0	0.00	71.20	1	2,150	0.05%
2023/12/25	0	0.00	3	69.00	68.80	-3	2,144	-0.14%
2023/12/22	1	70.00	0	0.00	69.30	1	2,152	0.05%
2023/12/15	1	71.90	0	0.00	71.70	1	2,125	0.05%
2023/12/14	1	71.70	2	71.85	72.00	-1	2,121	-0.05%
2023/12/13	1	70.60	0	0.00	70.50	1	2,104	0.05%
2023/12/06	7	72.16	1	72.00	72.20	6	2,076	0.29%
2023/12/05	1	72.40	1	72.10	72.80	0	2,067	0.00%
2023/12/04	7	73.70	1.1	73.31	73.20	6	2,031	0.29%
2023/12/01	21.1	77.09	48.1	75.94	76.20	-27.1	1,958	-1.38%
2023/11/30	22.1	76.43	55	77.08	76.90	-32.9	1,833	-1.79%
2023/11/29	1	70.10	4	70.05	71.00	-3	1,548	-0.19%
2023/11/21	0	0.00	1	68.30	68.60	-1	1,496	-0.07%
2023/11/10	12	65.90	0	0.00	66.20	12	1,718	0.70%
2023/11/09	21.1	66.97	0	0.00	67.00	21.1	1,703	1.24%
2023/11/08	1	71.50	0	0.00	71.50	1	1,636	0.06%
2023/11/07	1	71.70	0	0.00	71.90	1	1,640	0.06%
2023/11/06	0	0.00	1	72.60	72.40	-1	1,649	-0.06%
2023/11/03	0	0.00	1.2	70.88	71.20	-1.2	1,626	-0.07%
2023/11/02	0	0.00	1	69.10	69.80	-1	1,635	-0.06%
2023/11/01	1	69.20	0	0.00	68.00	1	1,638	0.06%
2023/10/30	0	0.00	4	68.75	69.50	-4	1,703	-0.23%
2023/10/26	1	69.00	0	69.90	69.00	1	1,771	0.06%
2023/10/25	1	70.70	2	70.90	71.10	-1	1,822	-0.05%
2023/10/24	2	69.25	1	69.90	69.30	1	1,845	0.05%
2023/10/23	1	71.40	1	71.80	69.20	0	1,903	0.00%
2023/10/20	5	68.34	1	70.20	70.60	4	1,894	0.21%
2023/10/19	4	70.03	3	70.33	70.20	1	1,884	0.05%
2023/10/18	1	70.80	1	71.14	69.60	0	1,884	0.00%
2023/10/16	4.1	72.51	2	73.60	71.70	2.1	1,883	0.11%
2023/10/13	1	72.40	1	72.70	72.50	0	1,843	0.00%
2023/10/12	3	71.90	6	72.48	72.40	-3	1,870	-0.16%
2023/10/11	5	71.96	18	72.26	71.80	-13	1,896	-0.69%
2023/09/28	0	0.00	12	67.47	67.40	-12	1,947	-0.62%
2023/09/27	3.1	65.50	1	65.60	65.60	2.1	2,007	0.10%
2023/09/26	1	66.70	0	0.00	66.40	1	2,037	0.05%
2023/09/20	1	67.30	0	0.00	67.40	1	2,257	0.04%
2023/09/15	0	0.00	1	69.60	70.10	-1	2,277	-0.04%
2023/09/13	1	67.90	0	0.00	67.80	1	2,279	0.04%
2023/09/11	3	67.47	1	67.20	67.00	2	2,312	0.09%
2023/09/08	0.1	69.00	0	0.00	68.70	0.1	2,320	0.00%
2023/09/07	7	70.00	0	0.00	69.80	7	2,354	0.30%
2023/09/06	4	70.30	0	0.00	70.20	4	2,397	0.17%
2023/09/04	0	70.70	1	70.50	70.40	-1	2,587	-0.04%
2023/09/01	7	70.20	0	0.00	70.20	7	2,599	0.27%
2023/08/31	1	69.70	0	0.00	69.90	1	2,608	0.04%
2023/08/24	0.1	70.80	10	70.00	69.80	-9.9	2,678	-0.37%
2023/08/16	1	67.30	0	0.00	67.80	1	2,602	0.04%
2023/08/09	1	71.20	0	0.00	71.30	1	2,650	0.04%
2023/08/08	2	71.40	0	0.00	71.40	2	2,704	0.07%
2023/08/04	4	71.55	0	0.00	72.50	4	2,707	0.15%
2023/08/02	7.1	72.85	0	0.00	71.80	7.1	2,700	0.26%
2023/08/01	10.1	75.15	0	0.00	74.60	10.1	2,646	0.38%
2023/07/31	2	78.00	1	78.00	75.90	1	2,629	0.04%
2023/07/28	3	77.93	7	77.69	77.80	-4	2,611	-0.15%
2023/07/27	4	73.83	0	0.00	74.00	4	2,575	0.16%
2023/07/26	2.1	73.51	1	73.60	73.00	1.1	2,553	0.04%
2023/07/25	4.1	76.37	0	0.00	75.80	4.1	2,507	0.16%
2023/07/24	3	76.73	0	0.00	76.40	3	2,490	0.12%
2023/07/21	7.1	77.80	0	0.00	77.70	7.1	2,501	0.28%
2023/07/20	11	78.53	2	78.50	78.50	9	2,573	0.35%
2023/07/19	1	79.30	1	80.50	79.30	0	2,573	0.00%
2023/07/18	1	79.90	0	0.00	79.90	1	2,619	0.04%
2023/07/17	0	0.00	10	80.31	81.40	-10	2,644	-0.38%
2023/07/14	10	81.00	0	0.00	80.60	10	2,667	0.37%
2023/07/11	2	80.60	2	80.40	80.30	0	2,688	0.00%
2023/07/10	3	78.80	0	0.00	78.80	3	2,777	0.11%
2023/07/07	0	0.00	3	78.70	79.40	-3	2,792	-0.11%
2023/07/06	3	82.60	0	0.00	81.40	3	2,779	0.11%
2023/07/05	1	84.10	1	83.10	82.70	0	2,773	0.00%
2023/07/04	0	0.00	1	84.10	83.60	-1	2,746	-0.04%
2023/07/03	1.1	83.14	1	83.70	83.00	0.1	2,782	0.00%
2023/06/30	0	83.50	1	81.50	83.10	-1	2,755	-0.04%
2023/06/29	2	80.00	2	80.40	80.50	0	2,662	0.00%
2023/06/27	0.4	78.44	0.2	78.90	77.70	0.2	2,761	0.01%
2023/06/26	1.1	79.00	0.8	79.14	79.00	0.3	2,786	0.01%
2023/06/21	1	80.10	0	0.00	80.00	1	2,870	0.03%
2023/06/19	0	0.00	1	81.47	81.40	-1	3,043	-0.03%
2023/06/14	1	81.70	1.2	81.98	81.70	-0.2	3,665	-0.01%
2023/06/13	1	82.70	0.8	82.52	82.60	0.2	3,785	0.01%
2023/06/12	0	0.00	1	82.10	81.10	-1	3,787	-0.03%
2023/06/09	0	83.30	1.8	81.45	82.90	-1.8	3,772	-0.05%
2023/06/08	5.1	81.60	1.3	80.06	79.90	3.9	3,723	0.10%
2023/06/07	2	81.20	2	81.35	81.40	0	3,640	0.00%
2023/06/05	0.1	81.50	3.5	80.69	80.80	-3.5	3,718	-0.09%
2023/06/02	0.1	79.80	0	0.00	80.30	0.1	3,775	0.00%
2023/06/01	0	80.10	1	79.80	80.00	-1	3,824	-0.03%
2023/05/31	0	0.00	3	80.70	81.10	-3	3,813	-0.08%
2023/05/25	1	81.60	1	81.60	81.60	0	3,812	0.00%
2023/05/24	1	80.70	1	81.30	80.90	0	3,881	0.00%
2023/05/22	3	79.50	3	80.20	80.20	0	3,859	0.00%
2023/05/19	0.2	81.00	0	0.00	79.70	0.2	3,857	0.01%
2023/05/17	0.1	79.18	0	0.00	78.90	0.1	3,875	0.00%
2023/05/16	5	77.60	0	0.00	78.10	5	3,902	0.13%
2023/05/12	2.1	78.16	21	77.54	76.90	-19	3,958	-0.48%
2023/05/11	2.1	78.16	21	77.54	77.30	-19	4,023	-0.47%
2023/05/09	0	0.00	1	79.70	79.20	-1	4,261	-0.02%
2023/05/08	2	80.10	0	81.70	79.80	2	4,284	0.05%
2023/05/05	6	80.30	3	80.53	80.60	3	4,316	0.07%
2023/05/04	2.2	79.18	0	0.00	79.50	2.2	4,469	0.05%
2023/05/03	0.2	80.30	0	0.00	79.70	0.2	4,532	0.00%
2023/05/02	1	81.60	1	81.60	81.80	0	4,582	0.00%
2023/04/28	0.1	80.40	0	0.00	80.00	0.1	4,687	0.00%
2023/04/27	0.1	79.80	0	0.00	79.50	0.1	4,742	0.00%
2023/04/24	2	81.75	2	82.15	82.50	0	5,299	0.00%
2023/04/21	2	83.35	3	84.03	82.30	-1	5,591	-0.02%
2023/04/20	2	83.45	1.1	84.02	83.70	0.9	5,675	0.02%
2023/04/19	1	84.20	2	84.80	83.60	-1	5,876	-0.02%
2023/04/18	2	85.65	37	85.84	85.20	-35	5,991	-0.58%
2023/04/17	1	87.60	0	0.00	87.40	1	6,045	0.02%
2023/04/14	0	0.00	0.3	89.00	88.20	-0.3	6,108	0.00%
2023/04/13	10.1	88.88	0.7	88.95	88.20	9.4	6,186	0.15%
2023/04/12	2	92.30	0	0.00	92.10	2	6,168	0.03%
2023/04/11	0	0.00	3	93.30	93.50	-3	6,215	-0.05%
2023/04/10	2	92.40	0	0.00	92.20	2	6,325	0.03%
2023/04/07	1	92.70	1	93.20	93.10	0	6,410	0.00%
2023/04/06	1	94.50	1.1	93.72	92.90	-0.1	6,415	0.00%
2023/03/31	0	0.00	1	92.30	92.50	-1	6,384	-0.02%
2023/03/30	2	91.50	1	92.10	91.50	1	6,389	0.02%
2023/03/29	2	91.84	0	0.00	91.60	2	6,450	0.03%
2023/03/28	0	93.10	0	0.00	93.50	0	6,521	0.00%
2023/03/27	0	95.90	0	0.00	95.90	0	6,501	0.00%
2023/03/24	1	98.70	2	97.85	96.00	-1	6,511	-0.02%
2023/03/23	1	97.20	0	0.00	96.60	1	6,468	0.02%
2023/03/22	5	97.60	2	97.00	96.90	3	6,488	0.05%
2023/03/20	2	90.30	5	91.44	94.60	-3	6,455	-0.05%
2023/03/17	5	88.58	18	87.97	88.80	-13	6,394	-0.20%
2023/03/16	15	86.31	6	86.52	86.10	9	6,350	0.14%
2023/03/15	2	82.90	0	0.00	84.40	2	6,433	0.03%
2023/03/10	3	84.60	3	84.57	84.20	0	6,986	0.00%
2023/03/09	2	86.65	1	87.80	86.00	1	7,407	0.01%
2023/03/08	3	86.43	10	86.88	87.00	-7	7,551	-0.09%
2023/03/07	2	87.10	0	0.00	87.00	2	7,808	0.03%
2023/03/06	4	84.45	2	85.00	84.90	2	7,967	0.03%
2023/03/02	5	83.00	0	0.00	82.40	5	8,226	0.06%
2023/03/01	0	0.00	4	82.35	83.10	-4	8,613	-0.05%
2023/02/24	1	83.70	1	83.20	82.60	0	8,757	0.00%
2023/02/23	1	82.90	1	83.30	83.30	0	8,841	0.00%
2023/02/22	3	82.93	1	82.60	82.50	2	8,948	0.02%
2023/02/21	1	86.50	3	85.80	85.60	-2	9,042	-0.02%
2023/02/20	1	86.50	24	86.67	86.50	-23	9,270	-0.25%
2023/02/17	5	86.00	0	0.00	86.80	5	9,578	0.05%
2023/02/16	1	85.90	2	86.40	87.10	-1	9,665	-0.01%
2023/02/14	1	85.20	0	0.00	84.20	1	10,344	0.01%
2023/02/09	1	87.00	1	87.10	87.40	0	10,678	0.00%
2023/02/08	7	86.19	8	85.98	86.00	-1	10,680	-0.01%
2023/02/06	2	89.20	1	89.00	88.80	1	10,530	0.01%
2023/02/03	2	90.80	3	90.90	90.00	-1	10,621	-0.01%
2023/02/02	1	91.10	2	93.00	91.80	-1	10,634	-0.01%
2023/02/01	0	0.00	3	90.33	91.00	-3	10,554	-0.03%
2023/01/31	2	91.00	14	91.81	91.70	-12	10,600	-0.11%
2023/01/30	3	89.83	0	0.00	91.80	3	10,593	0.03%
2023/01/17	0	0.00	16	88.20	88.20	-16	10,536	-0.15%
2023/01/16	21	89.90	18	89.56	89.70	3	10,549	0.03%
2023/01/13	13	89.75	22	90.37	90.80	-9	10,314	-0.09%
2023/01/12	32	88.38	26	88.68	88.20	6	10,081	0.06%
2023/01/11	11	89.00	12	88.91	89.40	-1	10,013	-0.01%
2023/01/10	4	89.10	5	89.10	86.00	-1	9,861	-0.01%
2023/01/09	41	89.43	40	89.95	90.20	1	9,800	0.01%
2023/01/06	22	89.52	18	88.98	88.00	4	9,627	0.04%
2023/01/05	1	89.70	1	90.40	87.00	0	9,544	0.00%
2023/01/04	3	87.67	4	87.68	89.00	-1	9,505	-0.01%
2023/01/03	14	87.70	0	0.00	87.50	14	9,496	0.15%
2022/12/30	0	0.00	2	84.70	84.70	-2	9,586	-0.02%
2022/12/29	5	83.42	5	85.02	85.80	0	9,837	0.00%
2022/12/28	29	88.52	26	84.77	84.40	3	9,908	0.03%
2022/12/27	10	87.51	0	0.00	88.20	10	9,889	0.10%
2022/12/23	0	0.00	6	84.38	86.30	-6	10,004	-0.06%
2022/12/22	2	87.30	0	0.00	85.50	2	10,141	0.02%
2022/12/21	3	87.37	0	0.00	85.70	3	10,173	0.03%
2022/12/20	2	89.35	5	88.34	85.80	-3	10,097	-0.03%
2022/12/19	4	90.33	0	0.00	90.20	4	10,007	0.04%
2022/12/16	0	0.00	5	89.30	90.00	-5	9,957	-0.05%
2022/12/15	11	91.60	0	0.00	90.80	11	9,923	0.11%
2022/12/14	2	90.60	1	91.40	91.50	1	9,882	0.01%
2022/12/13	6	89.95	1	91.80	89.10	5	9,783	0.05%
2022/12/12	21	92.10	0	0.00	91.20	21	9,667	0.22%
2022/12/09	25	91.76	114	91.51	92.70	-89	9,562	-0.93%	大賣/
2022/12/08	5	93.00	3	93.00	93.50	2	9,341	0.02%
2022/12/07	1	94.00	12	93.95	92.60	-11	9,217	-0.12%
2022/12/06	30	96.74	95.1	95.25	95.80	-65.1	9,039	-0.72%
2022/12/05	74.1	96.80	40	97.03	97.10	34.1	8,863	0.38%
2022/12/02	15	94.27	39	95.27	95.70	-24	8,733	-0.27%
2022/12/01	82.1	92.98	75.2	93.29	92.20	6.9	8,478	0.08%
2022/11/30	5	85.64	17	85.91	86.90	-12	8,058	-0.15%
2022/11/29	64	84.80	54	83.09	85.40	10	7,899	0.13%
2022/11/28	37	81.95	40	83.42	83.20	-3	7,584	-0.04%
2022/11/25	24	79.78	19	79.65	79.80	5	7,371	0.07%
2022/11/24	36	79.84	34	79.46	79.70	2	7,228	0.03%
2022/11/23	42	77.05	34	77.46	80.00	8	7,046	0.11%
2022/11/22	4	73.38	14	73.69	73.30	-10	6,665	-0.15%
2022/11/21	33	73.49	9	73.46	73.40	24	6,521	0.37%
2022/11/18	5	73.04	17	73.21	72.00	-12	6,434	-0.19%
2022/11/17	9	72.24	9	71.38	73.40	0	6,329	0.00%
2022/11/16	10	69.84	3	69.50	70.80	7	6,197	0.11%
2022/11/15	40	69.63	22	70.05	69.90	18	5,976	0.30%
2022/11/14	4	67.25	5	67.22	67.30	-1	5,673	-0.02%
2022/11/11	38	68.47	30	67.91	67.20	8	5,581	0.14%
2022/11/10	4	65.20	6.1	65.37	66.00	-2.1	5,267	-0.04%
2022/11/09	7	61.26	4	64.48	65.20	3	4,856	0.06%
2022/11/08	4	61.03	0	0.00	59.30	4	4,684	0.09%
2022/11/07	13	63.43	10	59.17	59.40	3	4,629	0.06%
2022/11/04	1	61.40	10	61.92	63.40	-9	4,495	-0.20%
2022/11/03	10	61.05	1	60.80	61.40	9	4,377	0.21%
2022/11/02	0	0.00	2	59.85	59.40	-2	4,315	-0.05%
2022/11/01	3	59.90	3	59.97	59.40	0	4,280	0.00%
2022/10/31	2	58.50	1.4	57.51	59.00	0.7	4,194	0.02%
2022/10/28	0.4	56.60	0	57.90	56.80	0.3	4,148	0.01%
2022/10/27	1	58.40	6	58.00	59.70	-5	4,078	-0.12%
2022/10/26	6	55.58	9	55.97	55.60	-3	3,956	-0.08%
2022/10/25	2	54.90	2	55.35	55.20	0	3,886	0.00%
2022/10/24	5	55.26	7	55.80	54.70	-2	3,840	-0.05%
2022/10/21	2	54.45	2	54.35	53.10	0	3,778	0.00%
2022/10/20	0	0.00	1	55.20	54.80	-1	3,781	-0.03%
2022/10/18	3	54.70	4	55.40	55.10	-1	3,721	-0.03%
2022/10/17	2	53.60	3	54.37	55.20	-1	3,605	-0.03%
2022/10/14	6	52.87	15	54.73	55.10	-9	3,567	-0.25%
2022/10/13	6.5	52.88	5	53.40	50.10	1.5	3,540	0.04%
2022/10/12	4	54.48	1	55.40	53.90	3	3,454	0.09%
2022/10/11	6.5	56.00	0	0.00	55.70	6.5	3,414	0.19%
2022/10/07	9	62.07	2	62.55	61.50	7	3,430	0.20%
2022/10/06	8	59.99	7.3	60.87	63.00	0.7	3,342	0.02%
2022/10/05	0	0.00	11	59.67	60.20	-11	3,052	-0.36%
2022/10/04	11	54.74	0	0.00	54.80	11	2,945	0.37%
2022/09/29	5	57.84	6	58.78	56.00	-1	2,759	-0.04%
2022/09/28	7	62.69	0	0.00	62.10	7	2,629	0.27%
2022/09/26	15	68.10	7	68.00	67.40	8	2,682	0.30%
2022/09/23	1	72.30	1	71.10	71.00	0	2,763	0.00%
2022/09/22	2	70.95	2	72.40	72.30	0	2,827	0.00%
2022/09/21	2	73.60	1	73.60	73.60	1	2,863	0.03%
2022/09/19	1	74.70	0	0.00	72.70	1	2,946	0.03%
2022/09/16	1	73.20	0	0.00	73.70	1	2,972	0.03%
2022/09/15	0	0.00	1	74.10	73.70	-1	3,056	-0.03%
2022/09/14	1	73.10	1	74.30	74.30	0	3,181	0.00%
2022/09/13	10	74.61	22	75.12	75.00	-12	3,198	-0.38%
2022/09/12	12	73.86	7	74.53	73.10	5	3,212	0.16%
2022/09/08	15	71.39	10	71.62	71.80	5	3,289	0.15%
2022/09/07	7	67.63	0	0.00	67.60	7	3,408	0.21%
2022/09/06	0.1	70.76	20	69.97	69.50	-19.9	3,537	-0.56%
2022/09/05	1	71.60	0	0.00	71.90	1	3,587	0.03%
2022/09/02	2	73.30	2	74.05	73.30	0	3,665	0.00%
2022/09/01	2	73.35	0	0.00	73.80	2	3,706	0.05%
2022/08/29	1	72.00	1	73.00	73.30	0	3,776	0.00%
2022/08/26	0	0.00	2	75.35	75.50	-2	3,813	-0.05%
2022/08/25	1	74.10	2	74.40	74.90	-1	3,848	-0.03%
2022/08/24	10	72.75	2	73.90	72.90	8	3,982	0.20%
2022/08/23	5	74.08	0	0.00	73.60	5	4,106	0.12%
2022/08/22	10	77.12	8	78.70	76.70	2	4,233	0.05%
2022/08/19	3	78.07	0	0.00	77.60	3	4,308	0.07%
2022/08/18	2	76.75	1	77.10	77.10	1	4,424	0.02%
2022/08/17	4	75.85	4	76.90	76.60	0	4,522	0.00%
2022/08/16	4	78.18	0	0.00	78.00	4	4,583	0.09%
2022/08/12	16	76.95	0	0.00	76.80	16	4,690	0.34%
2022/08/11	3	77.67	2	78.15	78.20	1	4,797	0.02%
2022/08/10	1	74.80	1	75.10	75.00	0	4,909	0.00%
2022/08/09	1	73.60	4	75.18	75.10	-3	4,966	-0.06%
2022/08/08	3	74.23	1	74.70	74.70	2	5,030	0.04%
2022/08/03	15	72.41	1	72.00	71.30	14	5,399	0.26%
2022/08/02	7	72.29	0	0.00	72.30	7	5,480	0.13%
2022/08/01	0	0.00	0	75.50	74.00	0	5,523	0.00%
2022/07/28	3	76.10	1	74.50	74.20	2	5,564	0.04%
2022/07/26	1	74.00	7	74.41	73.50	-6	5,613	-0.11%
2022/07/22	1	77.10	0	0.00	76.70	1	5,673	0.02%
2022/07/21	0	0.00	7	75.66	76.60	-7	5,729	-0.12%
2022/07/20	6	74.12	1	73.70	73.70	5	5,735	0.09%
2022/07/19	2	73.30	0	0.00	73.00	2	5,774	0.03%
2022/07/18	1	73.50	1	73.70	73.70	0	5,829	0.00%
2022/07/15	13	74.45	19	72.01	73.80	-6	5,813	-0.10%
2022/07/14	3	70.47	1	72.00	72.10	2	5,742	0.03%
2022/07/13	2	67.10	3.3	67.00	67.20	-1.3	5,714	-0.02%
2022/07/12	8	63.98	3	64.93	63.60	5	5,791	0.09%
2022/07/11	1	67.30	1	68.00	67.30	0	5,889	0.00%
2022/07/08	2	68.30	3	66.97	67.80	-1	5,906	-0.02%
2022/07/07	13	64.32	2	64.80	65.00	11	5,850	0.19%
2022/07/06	1	67.10	0	0.00	64.20	1	5,826	0.02%
2022/07/05	2	66.29	70	65.66	66.60	-68	5,881	-1.16%
2022/07/04	1	68.30	10	66.33	65.90	-9	5,860	-0.15%
2022/07/01	3	69.70	6	66.83	67.00	-3	5,846	-0.05%
2022/06/30	1	71.70	0	0.00	72.90	1	5,781	0.02%
2022/06/29	1	75.90	33	75.52	75.70	-32	5,942	-0.54%
2022/06/28	13	79.43	37	79.21	79.20	-24	6,026	-0.40%
2022/06/27	2	80.10	2	80.35	80.80	0	6,196	0.00%
2022/06/24	3	77.67	0	0.00	76.40	3	6,162	0.05%
2022/06/23	1	78.50	64	76.97	77.00	-63	6,159	-1.02%
2022/06/22	2	85.90	3	80.53	79.80	-1	6,105	-0.02%
2022/06/21	49	88.60	46	88.36	88.60	3	5,993	0.05%
2022/06/20	12	88.47	12	87.24	87.10	0	5,970	0.00%
2022/06/17	60	88.40	52	91.01	91.00	8	5,916	0.14%
2022/06/16	11	94.96	1.2	91.72	90.40	9.8	5,823	0.17%
2022/06/15	17	94.58	13	94.65	94.60	4	5,699	0.07%
2022/06/14	27	92.25	25	93.08	93.10	2	5,619	0.04%
2022/06/13	39	94.23	38	93.36	93.40	1	5,567	0.02%
2022/06/10	25	92.93	24	93.86	93.90	1	5,505	0.02%
2022/06/09	0	93.00	3	92.40	93.00	-3	5,493	-0.05%
2022/06/08	1	92.00	1	91.50	91.00	0	5,470	0.00%
2022/06/07	1	90.60	4	90.90	91.50	-3	5,531	-0.05%
2022/06/06	2	91.75	17	92.04	91.90	-15	5,594	-0.27%
2022/06/02	16	92.84	0	0.00	92.20	16	5,741	0.28%
2022/06/01	48	94.75	66	93.25	93.20	-18	5,905	-0.30%
2022/05/31	3	92.83	5	93.56	93.90	-2	5,802	-0.03%
2022/05/30	135.1	91.70	9	92.28	91.10	126.1	5,707	2.21%	大買/鉅額交易
2022/05/27	17	88.78	4	88.65	88.50	13	5,556	0.23%
2022/05/26	70.2	87.46	69	87.14	87.30	1.2	5,496	0.02%
2022/05/25	7	85.51	6	86.27	86.30	1	5,420	0.02%
2022/05/24	49	84.32	8	84.16	83.80	41	5,415	0.76%
2022/05/23	2	84.05	20	83.80	83.60	-18	5,388	-0.33%
2022/05/20	26	85.38	1	84.31	84.20	25	5,474	0.46%
2022/05/19	7	83.94	26	82.83	85.50	-19	5,432	-0.35%
2022/05/18	4	83.98	5	84.28	83.50	-1	5,408	-0.02%
2022/05/17	11	79.90	59	80.37	81.00	-48	5,653	-0.85%
2022/05/16	20	80.83	8	79.88	79.60	12	5,947	0.20%
2022/05/13	2.3	80.22	5	80.70	81.00	-2.7	5,981	-0.05%
2022/05/12	35	80.55	24	79.27	78.70	11	6,012	0.18%
2022/05/11	27	79.90	28	79.87	80.30	-1	6,076	-0.02%
2022/05/10	2	75.10	15	76.23	77.80	-13	6,048	-0.21%
2022/05/09	5	74.92	34	75.86	74.20	-29	6,119	-0.47%
2022/05/06	2	76.40	2	75.80	76.70	0	6,147	0.00%
2022/05/05	5	77.48	4	77.60	77.40	1	6,239	0.02%
2022/05/04	11	76.16	5	76.00	76.40	6	6,346	0.09%
2022/05/03	7	75.70	6	76.05	75.70	1	6,439	0.02%
2022/04/29	13	74.59	5	74.26	74.00	8	6,532	0.12%
2022/04/28	7	73.01	5	73.40	73.60	2	6,651	0.03%
2022/04/27	8	72.70	0	0.00	73.00	8	6,763	0.12%
2022/04/26	0	0.00	2	74.90	74.70	-2	7,265	-0.03%
2022/04/25	14	75.05	4.2	75.93	74.50	9.9	7,506	0.13%
2022/04/22	1	80.60	0	0.00	79.20	1	7,569	0.01%
2022/04/21	14	81.74	0	0.00	82.10	14	7,655	0.18%
2022/04/20	2	81.35	1	81.80	81.60	1	7,659	0.01%
2022/04/19	7	82.34	7	81.46	81.20	0	7,711	0.00%
2022/04/18	1	84.18	3	82.67	81.80	-2	7,757	-0.03%
2022/04/15	5	85.16	2	85.10	85.10	3	7,752	0.04%
2022/04/14	8	91.39	7	91.93	89.80	1	7,772	0.01%
2022/04/12	1	90.50	8	90.44	90.70	-7	7,958	-0.09%
2022/04/11	1	91.80	27	94.07	91.50	-26	8,225	-0.32%
2022/04/08	6	95.75	5	95.80	96.00	1	8,444	0.01%
2022/04/07	0	95.03	0	0.00	94.00	0	9,352	0.00%
2022/04/06	1	96.90	0	0.00	96.50	1	9,393	0.01%
2022/04/01	21	98.73	15	97.38	97.00	6	9,483	0.06%
2022/03/31	1	97.40	1	98.00	96.90	0	9,499	0.00%
2022/03/30	33	96.89	9.1	96.84	96.70	23.9	9,423	0.25%
2022/03/29	1	93.50	3	93.47	93.50	-2	9,371	-0.02%
2022/03/28	1	91.20	6	91.20	92.60	-5	9,488	-0.05%
2022/03/25	1.1	93.36	1	91.80	91.30	0.1	9,535	0.00%
2022/03/24	1	93.49	13	92.82	92.70	-12	9,568	-0.13%
2022/03/23	3	94.43	2	94.55	94.00	1	9,633	0.01%
2022/03/22	0	93.72	0	0.00	93.90	0	9,818	0.00%
2022/03/21	1	94.50	0	0.00	94.00	1	9,945	0.01%
2022/03/18	0	0.00	1	92.90	94.00	-1	10,199	-0.01%
2022/03/17	9	93.02	4	92.60	93.20	5	10,610	0.05%
2022/03/16	3	92.48	3	90.53	90.10	0	10,825	0.00%
2022/03/15	1	92.10	2	90.85	90.20	-1	11,126	-0.01%
2022/03/14	0	0.00	1	92.30	92.10	-1	11,667	-0.01%
2022/03/11	3	91.13	0	0.00	91.40	3	12,871	0.02%
2022/03/10	12	91.38	11	91.66	91.90	1	13,691	0.01%
2022/03/09	3	86.30	5	87.80	88.10	-2	14,495	-0.01%
2022/03/08	6	86.12	18	87.28	84.50	-12	14,585	-0.08%
2022/03/07	11	89.99	12	90.18	89.90	-1	14,547	-0.01%
2022/03/04	2	98.30	0	0.00	98.30	2	14,706	0.01%
2022/03/03	9	100.33	5	101.10	99.90	4	14,954	0.03%
2022/03/02	0	0.00	3	99.70	99.40	-3	15,200	-0.02%
2022/03/01	1	99.70	3	99.67	99.50	-2	15,538	-0.01%
2022/02/24	4	98.05	1	97.90	97.00	3	16,040	0.02%
2022/02/23	2	100.50	10	100.55	100.50	-8	16,465	-0.05%
2022/02/22	15	99.69	34	99.38	99.10	-19	17,701	-0.11%
2022/02/21	3	102.17	5	101.20	101.50	-2	17,998	-0.01%
2022/02/18	19.1	102.61	11	102.77	103.00	8.1	18,520	0.04%
2022/02/17	28	104.73	9	106.39	103.00	19	19,553	0.10%
2022/02/16	4	104.63	16	104.97	104.50	-12	20,167	-0.06%
2022/02/15	3	100.67	2	101.50	99.90	1	20,186	0.00%
2022/02/14	28	99.86	24	100.00	99.40	4	20,282	0.02%
2022/02/11	12	103.46	1	104.00	103.50	11	20,401	0.05%
2022/02/10	1	103.00	3	101.67	104.00	-2	20,671	-0.01%
2022/02/09	1	101.50	2	103.25	101.50	-1	20,938	0.00%
2022/02/08	2	100.25	2	100.50	101.50	0	21,134	0.00%
2022/02/07	1	99.40	8	99.66	100.50	-7	21,540	-0.03%
2022/01/26	12	99.52	20	97.77	96.50	-8	21,844	-0.04%
2022/01/25	5	98.80	12	98.17	97.70	-7	22,373	-0.03%
2022/01/24	6	100.12	4	100.28	101.00	2	22,427	0.01%
2022/01/21	14	101.75	5	103.20	99.80	9	22,293	0.04%
2022/01/20	2	104.00	6.1	103.58	105.50	-4.1	22,233	-0.02%
2022/01/19	16.1	105.81	13.2	105.40	102.50	2.9	22,146	0.01%
2022/01/18	9	103.33	44	104.11	104.50	-35	21,613	-0.16%
2022/01/17	8.2	100.58	18	100.13	101.00	-9.8	21,397	-0.05%
2022/01/14	2	96.10	1	93.20	97.50	1	21,306	0.00%
2022/01/13	4	96.85	1	97.30	97.30	3	21,239	0.01%
2022/01/12	5	97.64	3.1	98.77	97.20	2	21,277	0.01%
2022/01/11	4	97.80	0	0.00	96.70	4	21,336	0.02%
2022/01/10	13.1	98.93	8	100.05	99.70	5.1	21,267	0.02%
2022/01/07	7	97.81	6	99.20	98.40	1	21,296	0.00%
2022/01/06	39.1	100.48	0	0.00	100.00	39.1	21,192	0.18%
2022/01/05	14	103.18	6	104.75	102.00	8	21,131	0.04%
2022/01/04	46.2	104.74	30.2	105.36	103.00	16	21,050	0.08%
2022/01/03	8.3	108.36	15	108.30	108.00	-6.7	20,803	-0.03%
2021/12/30	46	109.11	80.1	109.44	108.00	-34.1	20,563	-0.17%
2021/12/29	2.3	103.50	1	103.00	104.00	1.3	19,656	0.01%
2021/12/28	8	103.56	6	103.58	104.00	2	19,649	0.01%
2021/12/27	8	104.13	10	104.00	103.50	-2	19,596	-0.01%
2021/12/24	5	99.86	6	100.50	99.00	-1	19,414	-0.01%
2021/12/23	11	101.73	16	100.97	100.00	-5	19,384	-0.03%
2021/12/22	6	100.45	11	100.37	99.90	-5	19,302	-0.03%
2021/12/21	2	97.45	2	97.95	98.60	0	19,228	0.00%
2021/12/20	2	97.50	1	97.00	97.00	1	19,192	0.01%
2021/12/17	3	96.73	14	97.24	96.50	-11	19,229	-0.06%
2021/12/16	36	100.38	5	99.74	99.30	31	19,187	0.16%
2021/12/15	11	97.12	4	97.15	97.70	7	19,043	0.04%
2021/12/14	41.2	96.89	61	96.47	96.00	-19.8	19,087	-0.10%
2021/12/13	81	102.96	54.6	102.27	99.90	26.4	18,891	0.14%
2021/12/10	5	105.90	16	106.72	107.00	-11	18,615	-0.06%
2021/12/09	50	110.14	36	108.63	107.50	14	18,489	0.08%
2021/12/08	44	110.70	102.5	111.13	112.00	-58.5	18,344	-0.32%	大賣/
2021/12/07	114.2	111.52	79	111.58	107.00	35.2	17,874	0.20%	大買/
2021/12/06	35	109.64	38.3	109.59	109.50	-3.3	16,748	-0.02%
2021/12/03	65	106.73	95.3	108.06	109.50	-30.3	16,041	-0.19%
2021/12/02	15	101.49	12	100.21	99.60	3	15,372	0.02%
2021/12/01	8	101.07	2	100.20	102.50	6	15,381	0.04%
2021/11/30	76.1	100.99	56.9	100.40	101.00	19.2	15,444	0.12%
2021/11/29	35	95.49	43	95.33	97.50	-8	15,212	-0.05%
2021/11/26	26.5	98.23	95.3	98.58	98.10	-68.9	15,055	-0.46%
2021/11/25	23	102.11	10.1	100.91	97.60	13	14,969	0.09%
2021/11/24	8	100.69	14.2	101.11	100.50	-6.2	14,943	-0.04%
2021/11/23	21.5	104.36	26	103.88	103.00	-4.5	15,431	-0.03%
2021/11/22	57.5	107.67	18	106.36	106.00	39.5	15,499	0.25%
2021/11/19	74.2	108.50	136.6	110.03	110.50	-62.4	15,450	-0.40%	大賣/
2021/11/18	7	103.79	17.3	103.49	102.50	-10.3	14,492	-0.07%
2021/11/17	37.7	105.38	38	106.93	104.50	-0.3	14,358	0.00%
2021/11/16	71.5	105.55	31	105.47	105.50	40.5	13,936	0.29%
2021/11/15	31	99.08	73	102.21	104.00	-42	12,958	-0.32%
2021/11/12	9.1	94.10	9	92.70	94.90	0.1	12,162	0.00%
2021/11/11	9.3	90.80	11	90.55	89.20	-1.7	11,948	-0.01%
2021/11/10	46	93.00	11	93.62	92.80	35	11,963	0.29%
2021/11/09	53.1	95.40	41.2	94.58	92.50	11.9	11,975	0.10%
2021/11/08	11.1	93.75	10	94.32	93.70	1.1	11,748	0.01%
2021/11/05	12	91.62	92.1	91.59	92.10	-80	11,516	-0.69%
2021/11/04	123	92.22	30.1	91.08	90.30	92.9	11,317	0.82%	大買/
2021/11/03	11	88.87	33	89.65	90.00	-22	11,054	-0.20%
2021/11/02	59	88.20	15	86.26	87.60	44	10,812	0.41%
2021/11/01	9	82.52	7.3	82.43	83.00	1.8	10,543	0.02%
2021/10/29	2	79.65	2	79.50	79.80	0	10,530	0.00%
2021/10/28	3	80.57	0	0.00	80.00	3	10,696	0.03%
2021/10/27	0	0.00	11	81.65	82.20	-11	10,770	-0.10%
2021/10/26	11.3	79.60	0	0.00	78.80	11.3	11,093	0.10%
2021/10/25	3	80.40	2	81.25	80.60	1	11,508	0.01%
2021/10/22	6	79.80	0	0.00	79.50	6	12,129	0.05%
2021/10/21	6	80.80	2	80.50	79.50	4	12,754	0.03%
2021/10/20	1	80.90	0	0.00	80.80	1	13,014	0.01%
2021/10/19	24.1	79.85	5	80.54	80.80	19.1	13,832	0.14%
2021/10/18	2	76.70	6	77.03	77.00	-4	14,492	-0.03%
2021/10/15	5	78.18	11	77.95	76.90	-6	15,522	-0.04%
2021/10/14	1	74.90	1	74.50	74.50	0	15,779	0.00%
2021/10/13	4	74.50	20	74.05	73.10	-16	16,007	-0.10%
2021/10/12	2	77.40	16	76.11	76.70	-14	16,274	-0.09%
2021/10/08	23	78.88	9	77.00	76.90	14	16,672	0.08%
2021/10/07	21	77.51	3	75.53	78.00	18	16,797	0.11%
2021/10/06	2	73.65	0	0.00	72.70	2	17,065	0.01%
2021/10/05	1	73.00	0	0.00	75.50	1	17,617	0.01%
2021/10/04	2	72.25	1	72.90	71.60	1	17,805	0.01%
2021/10/01	0	0.00	3	76.07	74.50	-3	18,286	-0.02%
2021/09/29	3	77.70	0	0.00	76.70	3	19,801	0.02%
2021/09/28	6	80.08	0	0.00	80.20	6	20,290	0.03%
2021/09/27	4	82.00	2	82.00	82.10	2	20,489	0.01%
2021/09/24	5	82.34	12	81.81	81.80	-7	20,558	-0.03%
2021/09/22	9	79.86	23	80.48	79.90	-14	20,602	-0.07%
2021/09/17	3	81.87	3	82.53	82.30	0	20,639	0.00%
2021/09/16	0	0.00	0.1	80.70	80.90	-0.1	20,565	0.00%
2021/09/15	1	79.30	4	81.48	79.20	-3	20,608	-0.01%
2021/09/14	5.1	81.14	1	81.90	82.50	4.1	20,567	0.02%
2021/09/13	2	82.60	5	82.06	81.90	-3	20,575	-0.01%
2021/09/10	0	0.00	1	84.30	85.90	-1	20,722	0.00%
2021/09/09	2	83.40	6	84.18	83.70	-4	20,910	-0.02%
2021/09/08	1	83.80	12	84.52	83.20	-11	21,005	-0.05%
2021/09/07	4	83.73	2	84.10	84.00	2	21,215	0.01%
2021/09/06	3	90.53	6.1	90.51	89.10	-3.1	21,506	-0.01%
2021/09/03	10	90.82	16	90.11	89.90	-6	21,553	-0.03%
2021/09/02	13	90.36	16	89.48	88.20	-3	21,610	-0.01%
2021/09/01	3	89.47	8	89.53	89.30	-5	21,881	-0.02%
2021/08/31	9	88.58	1	88.40	89.00	8	22,369	0.04%
2021/08/30	36	91.13	29	90.53	90.70	7	22,517	0.03%
2021/08/27	51.2	91.34	35	91.80	88.10	16.2	22,294	0.07%
2021/08/26	32	89.07	26	88.68	89.00	6	21,885	0.03%
2021/08/25	63	86.84	61	87.26	87.10	2	21,725	0.01%
2021/08/24	18	83.39	39	83.05	83.50	-21	21,832	-0.10%
2021/08/23	24	79.05	19	81.53	82.10	5	21,737	0.02%
2021/08/20	16	75.17	15	75.01	74.70	1	21,865	0.00%
2021/08/19	19	75.86	17	74.26	73.00	2	22,106	0.01%
2021/08/18	10	74.14	15	73.27	76.20	-5	22,884	-0.02%
2021/08/17	7	72.93	3	73.03	70.70	4	23,082	0.02%
2021/08/16	8	74.95	10	75.53	75.10	-2	23,154	-0.01%
2021/08/13	42	78.06	41	76.02	75.30	1	23,147	0.00%
2021/08/12	10	81.51	10.6	81.44	80.50	-0.6	23,085	0.00%
2021/08/11	11	84.14	4	83.70	81.50	7	23,097	0.03%
2021/08/10	13	87.25	13	85.75	86.60	0	23,045	0.00%
2021/08/09	8	87.49	31	87.45	86.00	-23	23,132	-0.10%
2021/08/06	3	91.27	4	90.98	90.50	-1	23,119	0.00%
2021/08/05	30	91.07	43.7	90.86	91.00	-13.7	23,229	-0.06%
2021/08/04	10	98.31	9	98.32	96.10	1	23,252	0.00%
2021/08/03	8	99.01	10	99.69	98.70	-2	23,316	-0.01%
2021/08/02	10	99.14	12	100.00	97.80	-2	23,312	-0.01%
2021/07/30	28	100.75	64.2	99.97	98.50	-36.2	23,388	-0.15%
2021/07/29	20.4	98.89	23	100.00	99.90	-2.7	23,203	-0.01%
2021/07/28	53.1	100.79	31.5	96.62	95.50	21.6	22,890	0.09%
2021/07/27	78.4	108.63	133.4	107.57	102.00	-55	22,520	-0.24%	大賣/
2021/07/26	36	109.74	21	111.38	111.50	15	22,087	0.07%
2021/07/23	48.1	101.09	19.2	101.46	101.50	28.9	21,851	0.13%
2021/07/22	53.6	101.82	46.2	98.40	95.70	7.4	21,098	0.04%
2021/07/21	126.2	96.49	51	96.52	99.00	75.2	20,593	0.37%	大買/
2021/07/20	18	92.51	18	92.51	90.00	0	20,185	0.00%
2021/07/19	12	92.77	8	92.91	94.00	4	20,007	0.02%
2021/07/16	24.3	92.62	27.1	92.10	92.00	-2.8	19,996	-0.01%
2021/07/15	16.3	91.86	161	90.63	94.10	-144.8	19,835	-0.73%	大賣/鉅額交易
2021/07/14	1	89.90	11	88.03	87.80	-10	19,608	-0.05%
2021/07/13	24.3	88.69	16	89.48	86.70	8.3	19,664	0.04%
2021/07/12	45	86.39	34.2	86.37	86.10	10.8	19,747	0.05%
2021/07/09	23.1	91.04	26	91.63	89.60	-2.9	19,452	-0.01%
2021/07/08	80.2	94.92	39	96.44	92.70	41.2	19,914	0.21%
2021/07/07	69	95.06	57	94.86	94.30	12	19,877	0.06%
2021/07/06	66.2	93.23	122.3	93.05	95.00	-56.2	19,908	-0.28%	大賣/
2021/07/05	49	89.33	51.4	90.18	89.40	-2.4	19,773	-0.01%
2021/07/02	4.3	85.72	4	86.70	87.00	0.3	19,626	0.00%
2021/07/01	5	83.90	9	84.24	84.20	-4	19,762	-0.02%
2021/06/30	0	0.00	4	84.45	83.60	-4	20,198	-0.02%
2021/06/29	10	83.83	2	83.50	83.00	8	20,449	0.04%
2021/06/28	4	84.40	0	0.00	84.80	4	20,762	0.02%
2021/06/25	1	85.00	6	84.50	83.20	-5	21,330	-0.02%
2021/06/24	28	84.09	1	83.90	83.80	27	21,982	0.12%
2021/06/23	22	85.37	11	84.33	84.30	11	22,091	0.05%
2021/06/22	4	83.33	43	83.23	82.10	-39	22,386	-0.17%
2021/06/21	16	83.45	22	84.93	82.40	-6	22,706	-0.03%
2021/06/18	11	88.43	14.2	89.40	87.50	-3.2	23,376	-0.01%
2021/06/17	10.2	88.08	8	88.49	89.60	2.2	23,783	0.01%
2021/06/16	42	88.23	2	88.60	87.50	40	24,229	0.17%
2021/06/15	14	89.16	48	88.69	90.00	-34	25,069	-0.14%
2021/06/11	11	85.89	3	84.77	84.50	8	24,995	0.03%
2021/06/09	15	85.80	27.4	86.06	85.70	-12.4	26,625	-0.05%
2021/06/08	33	85.72	17	87.12	84.20	16	27,884	0.06%
2021/06/07	7	82.60	22.5	85.05	87.20	-15.5	27,538	-0.06%
2021/06/04	10	83.31	11	83.11	83.00	-1	27,240	0.00%
2021/06/03	37.2	84.92	27	84.39	84.20	10.2	27,256	0.04%
2021/06/02	17	83.19	16	82.38	81.80	1	27,047	0.00%
2021/06/01	24.1	86.54	30	86.60	84.40	-6	26,955	-0.02%
2021/05/31	10	84.71	10.2	84.36	84.50	-0.2	26,494	0.00%
2021/05/28	15.1	85.85	12	86.72	85.00	3.1	26,478	0.01%
2021/05/27	6	82.58	13	83.49	85.20	-7	26,321	-0.03%
2021/05/26	57	84.04	30	83.49	81.70	27	26,119	0.10%
2021/05/25	11	80.55	20.1	80.61	83.10	-9.1	25,501	-0.04%
2021/05/24	6	74.82	8	74.11	75.60	-2	25,543	-0.01%
2021/05/21	10	72.35	7	71.66	71.60	3	26,221	0.01%
2021/05/20	28	72.27	28	71.59	71.00	0	26,151	0.00%
2021/05/19	18	71.70	15	71.19	73.60	3	26,804	0.01%
2021/05/18	7	67.73	5	66.10	67.90	2	27,074	0.01%
2021/05/17	5	62.76	7	64.20	61.80	-2	27,495	-0.01%
2021/05/14	2	70.35	1	67.60	67.40	1	27,541	0.00%
2021/05/13	6	68.72	8	70.08	69.90	-2	27,518	-0.01%
2021/05/12	15	70.76	21	72.97	69.00	-6	27,319	-0.02%
2021/05/11	6	74.01	5	75.68	73.50	1	26,957	0.00%
2021/05/10	36	77.32	20	76.84	76.10	16	26,832	0.06%
2021/05/07	4	77.58	8	76.80	78.60	-4	26,719	-0.01%
2021/05/06	7	72.79	25	72.65	72.50	-18	26,504	-0.07%
2021/05/05	7	77.56	2	77.80	75.00	5	26,402	0.02%
2021/05/04	7	73.66	13	73.65	74.50	-6	26,331	-0.02%
2021/05/03	9	80.24	9	80.67	77.10	0	26,126	0.00%
2021/04/29	3	84.73	4	83.75	83.60	-1	26,020	0.00%
2021/04/28	15	85.23	8	85.05	85.00	7	25,992	0.03%
2021/04/27	48	86.35	23	87.08	85.00	25	26,046	0.10%
2021/04/26	46.4	89.57	31.4	89.94	87.50	15	25,947	0.06%
2021/04/23	7	84.55	14	84.94	86.00	-7	25,461	-0.03%
2021/04/22	24	83.78	10	83.78	81.80	14	25,531	0.05%
2021/04/21	5.1	82.84	13	84.54	84.70	-8	25,326	-0.03%
2021/04/20	13	83.43	9	83.23	82.70	4	25,279	0.02%
2021/04/19	16	82.79	28	82.88	81.50	-12	25,174	-0.05%
2021/04/16	36.5	85.86	15	86.03	84.20	21.5	25,001	0.09%
2021/04/15	7	82.24	9	83.38	85.30	-2	24,721	-0.01%
2021/04/14	20.9	84.68	17	83.62	83.50	3.9	24,588	0.02%
2021/04/13	49.1	87.93	39	88.35	86.70	10.1	24,015	0.04%
2021/04/12	29.1	86.11	25	86.61	84.60	4.1	23,619	0.02%
2021/04/09	115.2	90.49	87	90.75	90.00	28.2	23,075	0.12%	大買/
2021/04/08	121	85.68	15	85.65	87.50	106	22,332	0.47%	大買/鉅額交易
2021/04/07	16	78.27	43	77.05	79.60	-27	21,988	-0.12%
2021/04/06	123	78.22	95	77.74	79.00	28	21,735	0.13%	大買/
2021/04/01	23	73.61	10.5	73.60	73.40	12.5	21,552	0.06%
2021/03/31	5.2	71.88	16	71.96	71.50	-10.9	21,285	-0.05%
2021/03/30	228	72.93	194	72.06	70.60	34	20,950	0.16%	大買/大賣/
2021/03/29	118	68.67	207	68.51	69.80	-89	20,382	-0.44%	大買/大賣/
2021/03/26	44	63.60	8	63.65	63.50	36	19,764	0.18%
2021/03/25	10	62.66	6.1	61.35	62.00	3.9	19,704	0.02%
2021/03/24	22	64.68	116	64.57	63.80	-94	19,452	-0.48%	大賣/
2021/03/23	35	64.75	232	64.05	64.60	-197	19,161	-1.03%	大賣/鉅額交易
2021/03/22	45	60.18	19	60.54	60.70	26	18,520	0.14%
2021/03/19	26	56.80	42	58.02	58.90	-16	18,836	-0.08%
2021/03/18	82	59.37	32	59.26	56.80	50	18,622	0.27%
2021/03/17	15	55.69	13	55.30	56.00	2	18,373	0.01%
2021/03/16	66	55.34	43	55.05	54.10	23	18,744	0.12%
2021/03/15	80	54.50	52	55.93	55.50	28	18,995	0.15%
2021/03/12	95.1	51.51	116	53.80	54.20	-20.9	18,246	-0.11%	大賣/
2021/03/11	45	46.05	54	47.98	49.35	-9	16,749	-0.05%
2021/03/10	30	44.88	0	0.00	44.90	30	16,601	0.18%
2021/03/09	5	44.50	2	44.48	44.55	3	16,781	0.02%
2021/03/05	7	46.94	11	46.40	46.00	-4	17,182	-0.02%
2021/03/04	15	46.76	7	46.99	46.20	8	17,292	0.05%
2021/03/03	2	47.80	1	46.30	47.40	1	17,303	0.01%
2021/03/02	10	48.71	56	49.66	47.40	-46	17,319	-0.27%
2021/02/26	4	49.15	27	49.76	49.65	-23	17,310	-0.13%
2021/02/25	121	51.23	6	51.03	50.80	115	17,602	0.65%	大買/鉅額交易
2021/02/24	53	53.24	8	52.75	51.40	45	17,560	0.26%
2021/02/23	169	56.30	97	52.50	52.50	72	17,379	0.41%	大買/
2021/02/22	2	55.10	13	55.40	55.40	-11	17,298	-0.06%
2021/02/19	43	47.08	62	48.15	50.40	-19	17,428	-0.11%
2021/02/18	38.1	45.58	36	45.65	45.90	2.1	17,457	0.01%
2021/02/17	66	43.20	89	44.10	44.90	-23	17,725	-0.13%
2021/02/05	33	39.47	40	39.77	40.85	-7	17,177	-0.04%
2021/02/04	0	0.00	1	37.70	38.70	-1	16,900	-0.01%
2021/02/03	1	36.85	0	0.00	36.75	1	16,723	0.01%
2021/02/01	2	37.20	2	38.70	37.15	0	16,760	0.00%
2021/01/29	6	39.63	47	38.89	38.80	-41	16,701	-0.25%
2021/01/28	6	40.24	8	40.34	40.15	-2	16,634	-0.01%
2021/01/27	3	41.02	20	41.38	40.45	-17	16,604	-0.10%
2021/01/26	5	40.70	1	40.85	40.35	4	16,493	0.02%
2021/01/22	1	41.00	19	41.32	41.75	-18	16,309	-0.11%
2021/01/21	0	0.00	5	40.62	40.35	-5	16,171	-0.03%
2021/01/20	29	40.97	2	41.80	40.10	27	16,100	0.17%
2021/01/19	2	41.70	4	41.99	42.30	-2	15,900	-0.01%
2021/01/18	8	41.46	13	40.67	41.80	-5	15,698	-0.03%
2021/01/15	8	40.53	14	42.26	40.35	-6	15,533	-0.04%
2021/01/14	0	0.00	1	41.70	41.75	-1	15,256	-0.01%
2021/01/13	6	41.83	7	41.87	41.85	-1	15,255	-0.01%
2021/01/12	1	40.50	3	41.70	40.50	-2	15,159	-0.01%
2021/01/11	1	41.50	4	41.95	41.70	-3	15,114	-0.02%
2021/01/08	40	41.92	7	42.76	41.55	33	15,051	0.22%
2021/01/07	7	42.03	10	41.46	42.15	-3	14,924	-0.02%
2021/01/06	8	41.22	10	40.98	40.55	-2	14,789	-0.01%
2021/01/05	0	0.00	3	40.95	41.55	-3	14,699	-0.02%
2021/01/04	7	39.94	0	0.00	40.00	7	14,590	0.05%
2020/12/31	4	40.66	0	0.00	40.35	4	14,537	0.03%
2020/12/30	4	41.58	2	41.90	41.35	2	14,426	0.01%
2020/12/29	22	42.09	6	41.63	41.50	16	14,368	0.11%
2020/12/28	14	42.30	31	43.09	42.70	-17	14,232	-0.12%
2020/12/25	3	40.33	0	0.00	40.35	3	13,906	0.02%
2020/12/24	0	0.00	1	40.25	40.10	-1	13,907	-0.01%
2020/12/23	8	40.09	5	39.90	40.05	3	13,870	0.02%
2020/12/22	20	40.97	1	41.20	39.50	19	13,834	0.14%
2020/12/21	7	40.59	62	40.30	40.80	-55	13,747	-0.40%
2020/12/18	8	40.61	5	40.95	40.65	3	13,593	0.02%
2020/12/17	8	41.03	29	40.78	41.00	-21	13,450	-0.16%
2020/12/16	31	41.72	82	41.65	41.25	-51	13,282	-0.38%
2020/12/15	126	43.11	382	42.29	40.65	-256	12,938	-1.98%	大買/大賣/鉅額交易
2020/12/14	34	41.68	4	41.69	44.00	30	11,929	0.25%
2020/12/11	65	44.49	14	46.66	43.20	51	11,507	0.44%
2020/12/10	45	45.02	8	45.09	45.00	37	10,591	0.35%
2020/12/09	20	43.80	8	44.23	43.65	12	9,790	0.12%
2020/12/08	23	39.88	64	40.38	41.30	-41	8,874	-0.46%
2020/12/07	40	37.49	1	37.70	37.55	39	8,271	0.47%
2020/12/04	19	36.99	7	37.12	37.00	12	8,265	0.15%
2020/12/03	25	36.96	6	37.31	37.20	19	8,469	0.22%
2020/12/02	12	37.24	76	36.52	37.35	-64	8,338	-0.77%
2020/12/01	15	35.90	5	37.10	35.65	10	8,042	0.12%
2020/11/30	24	36.93	28	36.76	36.90	-4	7,799	-0.05%
2020/11/27	2	36.13	2	35.93	36.00	0	7,571	0.00%
2020/11/26	3	35.77	24	36.24	35.70	-21	7,482	-0.28%
2020/11/25	26	35.67	9	35.77	35.40	17	7,353	0.23%
2020/11/24	21	35.33	19	35.83	35.70	2	7,354	0.03%
2020/11/23	9	34.71	32	35.00	34.40	-23	6,980	-0.33%
2020/11/20	94	34.45	7	34.75	34.00	87	6,877	1.26%
2020/11/19	98	34.61	87	35.56	34.80	11	6,589	0.17%
2020/11/18	10	33.20	15	33.44	33.65	-5	5,773	-0.09%
2020/11/17	33	33.02	44	33.23	33.20	-11	5,525	-0.20%
2020/11/16	201	30.76	247	31.34	32.70	-46	4,780	-0.96%	大買/大賣/
2020/11/12	1	29.70	3	29.65	29.70	-2	4,060	-0.05%
2020/11/10	0	0.00	10	30.00	29.65	-10	4,148	-0.24%
2020/11/09	1	29.80	15	29.90	29.80	-14	4,132	-0.34%
2020/10/29	5	28.25	0	0.00	28.35	5	5,059	0.10%
2020/10/22	3	29.70	0	0.00	29.70	3	5,329	0.06%
2020/10/21	0	0.00	3	29.95	29.70	-3	5,507	-0.05%
2020/10/20	2	29.70	0	0.00	29.70	2	5,563	0.04%
2020/10/19	4	29.83	1	29.30	29.30	3	5,838	0.05%
2020/10/16	0	0.00	5	29.07	28.95	-5	5,866	-0.09%
2020/10/15	0	0.00	1	29.50	29.50	-1	5,881	-0.02%
2020/10/13	2	29.50	0	0.00	29.65	2	5,900	0.03%
2020/10/08	0	0.00	3	29.10	28.80	-3	6,056	-0.05%
2020/10/05	3	28.30	0	0.00	28.35	3	6,483	0.05%
2020/09/30	0	0.00	2	28.25	28.10	-2	6,567	-0.03%
2020/09/28	11	27.85	4	27.63	28.25	7	6,596	0.11%
2020/09/25	5	26.56	2	26.05	26.55	3	6,610	0.05%
2020/09/24	5	27.55	0	0.00	27.35	5	6,600	0.08%
2020/09/23	5	28.15	1	28.15	28.15	4	6,627	0.06%
2020/09/22	1	28.45	0	0.00	28.35	1	6,670	0.01%
2020/09/21	0	0.00	24	28.98	28.90	-24	6,667	-0.36%
2020/09/17	8	29.25	0	0.00	29.25	8	6,688	0.12%
2020/09/16	3	29.60	0	0.00	29.40	3	6,704	0.04%
2020/09/15	1	29.85	10	29.90	29.45	-9	6,722	-0.13%
2020/09/14	0	0.00	10	29.20	29.25	-10	6,721	-0.15%
2020/09/11	23	28.93	52	29.20	28.90	-29	6,735	-0.43%
2020/09/10	34	29.61	5	29.89	29.55	29	6,689	0.43%
2020/09/09	45	29.81	12	30.01	30.00	33	6,652	0.50%
2020/09/08	40	31.33	39	31.49	31.20	1	6,496	0.02%
2020/09/07	50	30.65	0	0.00	30.10	50	6,196	0.81%
2020/09/03	2	30.55	7	30.33	30.15	-5	6,115	-0.08%
2020/09/02	10	29.90	2	30.23	30.15	8	6,157	0.13%
2020/09/01	64	29.73	0	0.00	29.40	64	6,155	1.04%
2020/08/31	31	30.43	0	0.00	30.10	31	6,174	0.50%
2020/08/28	137	30.28	4	30.60	30.45	133	6,106	2.18%	大買/鉅額交易
2020/08/27	9	29.71	0	0.00	29.45	9	5,870	0.15%
2020/08/26	20	29.15	17	29.31	29.20	3	5,770	0.05%
2020/08/24	0	0.00	2	27.80	27.55	-2	5,646	-0.04%
2020/08/21	2	27.55	0	0.00	27.60	2	5,656	0.04%
2020/08/20	20	27.26	12	26.70	27.25	8	5,662	0.14%
2020/08/19	8	29.15	4	28.75	28.80	4	5,570	0.07%
2020/08/18	5	29.61	0	0.00	29.55	5	5,518	0.09%
2020/08/14	6	29.54	1	29.65	29.60	5	5,567	0.09%
2020/08/12	8	29.56	5	29.25	29.25	3	5,681	0.05%
2020/08/11	0	29.60	4	30.60	29.55	-4	5,693	-0.07%
2020/08/10	17	31.57	17	31.51	31.50	0	5,841	0.00%
2020/08/07	24	31.42	53	31.32	31.40	-29	6,055	-0.48%
2020/08/06	9	31.41	37	30.80	31.40	-28	5,958	-0.47%
2020/08/05	0	0.00	8	28.81	28.95	-8	5,494	-0.15%
2020/08/04	27	28.84	5	29.25	28.75	22	5,615	0.39%
2020/08/03	2	29.65	2	29.08	29.15	0	5,722	0.00%
2020/07/31	5	28.85	0	0.00	28.85	5	5,867	0.09%
2020/07/30	1	29.10	1	29.05	29.00	0	5,989	0.00%
2020/07/28	0	0.00	8	28.04	28.15	-8	6,354	-0.13%
2020/07/27	6	29.65	20	29.36	29.00	-14	6,352	-0.22%
2020/07/24	19	29.19	4	29.40	28.55	15	6,337	0.24%
2020/07/23	5	29.92	0	0.00	29.80	5	6,322	0.08%
2020/07/22	13	28.60	11	28.62	29.50	2	6,146	0.03%
2020/07/21	3	27.50	4	27.70	27.90	-1	6,177	-0.02%
2020/07/20	1	27.30	0	0.00	27.20	1	6,174	0.02%
2020/07/17	1	28.05	0	0.00	27.40	1	6,180	0.02%
2020/07/16	2	28.25	4	28.58	28.10	-2	6,196	-0.03%
2020/07/15	28	29.20	0	0.00	28.60	28	6,194	0.45%
2020/07/14	61	29.77	41	30.04	29.70	20	6,214	0.32%
2020/07/13	1	28.00	23	28.09	28.50	-22	5,898	-0.37%
2020/07/10	18	27.72	2	27.55	27.40	16	5,907	0.27%
2020/07/09	10	28.57	2	28.68	28.35	8	5,919	0.14%
2020/07/08	8	28.41	30	28.68	28.90	-22	5,859	-0.38%
2020/07/07	23	28.42	0	0.00	28.25	23	5,915	0.39%
2020/07/06	0	0.00	34	28.55	28.70	-34	5,917	-0.57%
2020/07/03	51	28.22	26	28.25	28.15	25	5,937	0.42%
2020/07/02	0	0.00	1	28.40	28.45	-1	5,993	-0.02%
2020/07/01	2	27.83	2	27.75	27.75	0	5,958	0.00%
2020/06/29	0	0.00	20	27.43	27.45	-20	5,949	-0.34%
2020/06/24	0	0.00	27	27.34	27.20	-27	5,964	-0.45%
2020/06/22	10	27.70	0	0.00	27.30	10	6,213	0.16%
2020/06/19	20	27.25	12	27.18	27.20	8	6,304	0.13%
2020/06/18	1	27.10	0	0.00	27.10	1	6,318	0.02%
2020/06/17	0	0.00	6	27.03	26.60	-6	6,330	-0.09%
2020/06/16	1	26.45	9	26.33	26.80	-8	6,410	-0.12%
2020/06/12	0	0.00	1	25.75	26.10	-1	6,632	-0.02%
2020/06/11	1	26.70	2	26.98	26.20	-1	6,691	-0.01%
2020/06/10	14	27.30	3	27.38	27.10	11	6,761	0.16%
2020/06/09	2	27.88	2	27.50	27.55	0	6,915	0.00%
2020/06/08	0	0.00	1	27.35	27.30	-1	6,978	-0.01%
2020/06/05	3	27.02	6	26.87	27.15	-3	7,415	-0.04%
2020/06/04	17	26.76	2	26.65	26.55	15	7,695	0.19%
2020/06/03	10	26.55	2	26.35	26.60	8	7,718	0.10%
2020/06/02	0	0.00	3	26.67	26.20	-3	7,718	-0.04%
2020/06/01	5	26.20	7	26.37	26.45	-2	7,741	-0.03%
2020/05/29	8	25.54	12	25.73	26.00	-4	7,753	-0.05%
2020/05/28	4	26.00	2	26.20	25.80	2	7,786	0.03%
2020/05/26	0	0.00	2	26.60	26.30	-2	7,954	-0.03%
2020/05/25	1	26.25	0	0.00	26.25	1	7,963	0.01%
2020/05/22	7	27.01	17	27.14	26.55	-10	7,981	-0.13%
2020/05/21	0	0.00	8	26.69	26.60	-8	7,919	-0.10%
2020/05/20	0	0.00	12	26.43	26.50	-12	7,919	-0.15%
2020/05/19	4	26.15	7	25.99	25.60	-3	7,963	-0.04%
2020/05/18	2	26.70	0	0.00	26.45	2	7,852	0.03%
2020/05/15	50	27.24	13	27.22	26.90	37	7,829	0.47%
2020/05/14	29	29.06	19	29.17	28.95	10	7,662	0.13%
2020/05/13	2	32.18	10	32.18	32.15	-8	7,332	-0.11%
2020/05/12	0	0.00	7	31.44	31.60	-7	7,281	-0.10%
2020/05/11	5	31.90	13	32.17	31.80	-8	7,263	-0.11%
2020/05/08	4	32.81	5	32.68	32.60	-1	7,171	-0.01%
2020/05/07	11	32.18	11	32.19	32.40	0	7,064	0.00%
2020/05/06	1	31.70	7	31.61	31.50	-6	6,920	-0.09%
2020/05/05	12	31.92	3	31.87	31.25	9	6,857	0.13%
2020/05/04	18	30.62	26	30.89	31.70	-8	6,763	-0.12%
2020/04/30	0	0.00	7	29.79	29.80	-7	6,618	-0.11%
2020/04/29	5	29.62	4	29.56	29.50	1	6,643	0.02%
2020/04/28	0	0.00	18	28.89	29.00	-18	6,557	-0.27%
2020/04/27	1	28.95	0	0.00	28.70	1	6,572	0.02%
2020/04/24	11	28.35	23	28.27	28.70	-12	6,624	-0.18%
2020/04/23	20	28.31	16	28.05	27.90	4	6,657	0.06%
2020/04/22	1	27.85	0	0.00	27.95	1	6,823	0.01%
2020/04/21	1	27.90	1	28.10	27.40	0	6,809	0.00%
2020/04/20	14	27.90	7	28.53	28.50	7	6,789	0.10%
2020/04/17	16	28.88	5	28.42	27.90	11	6,803	0.16%
2020/04/16	21	27.24	14	27.35	27.50	7	6,668	0.10%
2020/04/15	5	27.15	0	0.00	27.05	5	6,660	0.08%
2020/04/14	11	27.02	17	27.00	26.95	-6	6,646	-0.09%
2020/04/13	0	0.00	3	26.45	26.40	-3	6,642	-0.05%
2020/04/10	1	26.85	15	26.92	26.75	-14	6,658	-0.21%
2020/04/09	0	0.00	15	26.65	26.55	-15	6,644	-0.23%
2020/04/08	0	0.00	3	26.62	26.50	-3	6,621	-0.05%
2020/04/07	5	25.96	1	26.10	25.95	4	6,563	0.06%
2020/04/06	2	24.95	0	0.00	25.20	2	6,507	0.03%
2020/03/31	1	24.95	1	24.90	24.80	0	6,578	0.00%
2020/03/30	1	24.60	0	0.00	24.70	1	6,570	0.02%
2020/03/27	6	25.33	3	24.62	24.20	3	6,604	0.05%
2020/03/26	1	23.85	0	0.00	24.70	1	6,562	0.02%
2020/03/24	0	0.00	1.5	21.90	22.00	-1.5	6,531	-0.02%
2020/03/23	0	0.00	0.5	20.45	20.50	-0.5	7,082	-0.01%
2020/03/20	2	21.88	11	21.70	22.05	-9	7,160	-0.13%
2020/03/19	0	0.00	22	21.51	20.45	-22	7,299	-0.30%
2020/03/18	60	23.95	0	0.00	22.70	60	7,771	0.77%
2020/03/17	10	24.75	37	24.82	23.60	-27	8,393	-0.32%
2020/03/16	26	23.86	1	25.60	24.15	25	8,662	0.29%
2020/03/13	1	24.50	65	24.82	25.00	-64	8,620	-0.74%
2020/03/12	14	27.36	0	0.00	26.90	14	8,477	0.17%
2020/03/11	75	30.17	54	29.40	28.85	21	8,351	0.25%
2020/03/10	68	29.69	159	29.98	30.35	-91	7,885	-1.15%	大賣/
2020/03/09	4	27.73	0	0.00	27.60	4	7,583	0.05%
2020/03/05	0	0.00	4	29.55	29.55	-4	7,673	-0.05%
2020/03/04	0	0.00	11	28.55	29.05	-11	7,676	-0.14%
2020/03/03	1	29.25	0	0.00	28.75	1	7,675	0.01%
2020/03/02	5	27.51	0	0.00	27.70	5	7,659	0.07%
2020/02/26	1	29.90	0	0.00	29.95	1	7,476	0.01%
2020/02/25	0	0.00	10	29.70	30.50	-10	7,444	-0.13%
2020/02/24	1	30.55	2	30.55	30.60	-1	7,402	-0.01%
2020/02/20	2	31.75	2	31.90	31.70	0	7,391	0.00%
2020/02/19	1	31.15	0	0.00	31.10	1	7,340	0.01%
2020/02/18	1	30.85	15	30.87	30.90	-14	7,333	-0.19%
2020/02/17	17	31.43	1	31.30	31.30	16	7,303	0.22%
2020/02/13	2	31.15	31	30.89	30.70	-29	7,170	-0.40%
2020/02/12	2	30.98	5	31.30	31.25	-3	7,151	-0.04%
2020/02/11	5	30.80	0	0.00	30.55	5	7,125	0.07%
2020/02/06	7	30.42	6	30.86	31.05	1	7,142	0.01%
2020/02/05	1	29.65	0	0.00	29.55	1	7,079	0.01%
2020/02/04	11	28.70	10	29.90	29.95	1	7,032	0.01%
2020/02/03	0	0.00	2	28.10	28.20	-2	7,013	-0.03%
2020/01/30	3	31.67	0	0.00	31.50	3	6,837	0.04%
2020/01/20	0	0.00	2	35.05	35.00	-2	6,771	-0.03%
2020/01/17	60	34.20	30	34.25	34.45	30	6,623	0.45%
2020/01/16	4	34.25	32	34.48	34.05	-28	6,530	-0.43%
2020/01/15	0	0.00	13	32.86	32.80	-13	6,565	-0.20%
2020/01/09	1	31.70	0	0.00	32.25	1	6,546	0.02%
2020/01/08	2	31.45	0	0.00	31.00	2	6,539	0.03%
2020/01/07	1	32.10	0	0.00	31.75	1	6,547	0.02%
2020/01/03	0	0.00	7	33.24	33.50	-7	6,552	-0.11%
2020/01/02	7	34.93	6	34.95	34.90	1	6,556	0.02%
2019/12/31	4	34.35	0	0.00	34.45	4	6,782	0.06%
2019/12/30	0	0.00	1	34.70	34.70	-1	7,264	-0.01%
2019/12/27	5	35.05	5	35.05	34.90	0	7,435	0.00%
2019/12/25	4	34.56	0	0.00	34.65	4	7,431	0.05%
2019/12/24	0	0.00	3	35.10	34.60	-3	7,637	-0.04%
2019/12/23	2	35.50	7	35.18	34.60	-5	7,641	-0.07%
2019/12/20	1	35.40	0	0.00	35.40	1	7,599	0.01%
2019/12/19	11	35.72	7	35.84	35.85	4	7,582	0.05%
2019/12/18	42	36.83	10	37.20	36.50	32	7,469	0.43%
2019/12/17	1	36.10	2	36.23	36.55	-1	6,928	-0.01%
2019/12/16	0	0.00	12	35.83	36.55	-12	6,979	-0.17%
2019/12/13	27	35.91	21	35.54	35.45	6	6,843	0.09%
2019/12/12	84	35.63	129	35.99	36.55	-45	6,356	-0.71%	大賣/
2019/12/11	4	33.30	14	33.46	33.25	-10	5,865	-0.17%
2019/12/10	1	32.15	2	32.15	31.85	-1	6,126	-0.02%
2019/12/06	1	31.75	0	0.00	31.95	1	6,140	0.02%
2019/12/05	0	0.00	2	31.43	31.30	-2	6,179	-0.03%
2019/12/04	1	31.00	2	31.70	31.00	-1	6,258	-0.02%
2019/12/03	3	31.82	1	31.85	31.95	2	6,360	0.03%
2019/12/02	1	31.95	1	31.35	32.40	0	6,477	0.00%
2019/11/18	0	0.00	10	31.29	31.40	-10	7,908	-0.13%
2019/11/15	0	0.00	10	30.40	30.30	-10	7,937	-0.13%
2019/11/13	0	0.00	2	30.63	30.10	-2	8,043	-0.02%
2019/11/12	2	30.13	1	30.20	30.95	1	8,056	0.01%
2019/11/11	7	30.15	4	30.19	30.05	3	8,124	0.04%
2019/11/08	0	0.00	7	29.80	29.75	-7	8,166	-0.09%
2019/11/07	2	30.35	5.7	30.45	30.40	-3.7	8,300	-0.04%
2019/11/06	0	0.00	5	31.52	31.50	-5	8,210	-0.06%
2019/11/05	0	0.00	3	30.93	31.00	-3	8,154	-0.04%
2019/11/04	3	31.30	3	31.28	31.25	0	8,133	0.00%
2019/11/01	3	31.55	1	31.55	31.35	2	8,112	0.02%
2019/10/31	15	32.19	5	31.90	31.90	10	8,095	0.12%
2019/10/30	6	31.68	0	0.00	31.70	6	8,007	0.07%
2019/10/29	4	31.46	1	31.50	31.45	3	8,093	0.04%
2019/10/28	0	0.00	4	31.30	31.30	-4	8,060	-0.05%
2019/10/25	7	31.87	7	31.89	31.75	0	8,026	0.00%
2019/10/24	5	32.28	4	32.08	32.05	1	8,025	0.01%
2019/10/23	27	33.50	6	32.98	32.90	21	8,006	0.26%
2019/10/18	0	0.00	5	31.85	32.05	-5	7,730	-0.06%
2019/10/16	0	0.00	15	32.23	31.95	-15	7,634	-0.20%
2019/10/15	1	31.90	0	0.00	31.85	1	7,579	0.01%
2019/10/14	7	33.14	5	32.63	32.65	2	7,561	0.03%
2019/10/09	0	0.00	2	32.30	32.55	-2	7,503	-0.03%
2019/10/08	10	33.60	2	33.35	32.95	8	7,442	0.11%
2019/10/07	4	33.85	7	33.59	33.70	-3	7,316	-0.04%
2019/10/04	149	33.33	128	33.46	32.60	21	7,042	0.30%	大買/大賣/
2019/10/03	3	31.98	4	31.94	32.20	-1	6,547	-0.02%
2019/10/02	10	30.75	10	30.60	31.20	0	6,358	0.00%
2019/10/01	1	30.20	4	29.79	30.75	-3	6,298	-0.05%
2019/09/27	5	30.53	16	29.87	29.25	-11	6,219	-0.18%
2019/09/26	2	31.33	1	32.20	31.15	1	5,974	0.02%
2019/09/25	1	31.40	1	32.20	31.55	0	5,874	0.00%
2019/09/24	5	31.50	3	31.68	31.35	2	5,819	0.03%
2019/09/23	2	31.35	10	31.20	31.45	-8	5,755	-0.14%
2019/09/20	0	0.00	11	31.14	31.00	-11	5,699	-0.19%
2019/09/17	2	32.10	7	32.19	32.20	-5	5,354	-0.09%
2019/09/16	6	31.22	13	31.64	31.50	-7	5,215	-0.13%
2019/09/12	63	33.19	37	33.48	31.90	26	4,978	0.52%
2019/09/11	4	31.18	12	31.17	31.35	-8	4,353	-0.18%
2019/09/10	1	30.90	19	30.71	30.95	-18	4,312	-0.42%
2019/09/09	1	30.80	5	30.75	30.80	-4	4,222	-0.09%
2019/09/06	11	31.74	13	31.28	31.25	-2	4,134	-0.05%
2019/09/05	10	30.70	33	31.05	31.50	-23	4,030	-0.57%
2019/09/04	16	30.93	34	31.08	31.00	-18	3,879	-0.46%
2019/09/03	0	0.00	45	31.02	30.50	-45	3,727	-1.21%
2019/09/02	78	31.04	38	30.78	31.00	40	3,588	1.11%
2019/08/30	40	30.97	116	30.46	29.55	-76	3,321	-2.29%	大賣/
2019/08/29	38	29.85	116	29.69	29.80	-78	3,012	-2.59%	大賣/
2019/08/28	61	29.68	27	29.83	29.50	34	2,818	1.21%
2019/08/27	17	27.76	26	27.44	28.50	-9	2,398	-0.38%
2019/08/26	59	26.02	36	26.14	26.20	23	2,153	1.07%
2019/08/23	4	26.95	1	26.85	26.60	3	2,095	0.14%
2019/08/22	65	27.24	6	27.06	27.20	59	1,993	2.96%
2019/08/21	21	27.15	5	27.14	27.10	16	1,934	0.83%
2019/08/20	15	27.07	15	26.98	26.85	0	1,867	0.00%
2019/08/19	4	26.50	6	26.99	26.50	-2	1,780	-0.11%
2019/08/16	2	26.10	16	26.38	26.70	-14	1,715	-0.82%
2019/08/14	0	0.00	50	26.74	26.15	-50	1,629	-3.07%
2019/08/13	0	0.00	3	25.68	25.85	-3	1,547	-0.19%
2019/08/12	50	26.01	43.7	25.80	26.05	6.3	1,474	0.43%
2019/08/08	0.3	23.70	0	0.00	23.70	0.3	1,301	0.02%
2019/08/06	0.1	22.75	0	0.00	22.65	0.1	1,338	0.01%
2019/08/05	20	22.78	0	0.00	22.65	20	1,377	1.45%
2019/08/02	10	23.45	0	0.00	23.35	10	1,388	0.72%
2019/07/31	25	24.35	0	0.00	24.35	25	1,382	1.81%
2019/07/29	5	25.35	0	0.00	26.35	5	1,279	0.39%
2019/07/26	5	25.55	0	0.00	25.50	5	1,267	0.39%
2019/07/25	0	0.00	5	26.00	26.20	-5	1,249	-0.40%
2019/07/24	0	0.00	8	25.41	25.45	-8	1,259	-0.64%
2019/07/23	0	0.00	10	25.58	24.75	-10	1,321	-0.76%
2019/07/18	5	24.35	0	0.00	24.35	5	1,761	0.28%
2019/07/16	1	24.90	15	25.27	25.20	-14	1,853	-0.76%
2019/07/08	0	0.00	10	24.80	24.40	-10	2,152	-0.46%
2019/07/04	0	0.00	5	24.10	24.20	-5	2,200	-0.23%
2019/07/01	0	0.00	19	24.03	24.00	-19	2,433	-0.78%
2019/06/11	0	0.00	1	23.10	22.55	-1	4,030	-0.02%
2019/06/05	1	22.40	0	0.00	22.50	1	4,443	0.02%
2019/05/31	0	0.00	1	22.75	22.70	-1	5,425	-0.02%
2019/05/30	1	22.20	0	0.00	22.20	1	5,487	0.02%
2019/05/28	4	21.75	0	0.00	22.20	4	5,690	0.07%
2019/05/27	25	22.04	0	0.00	22.00	25	5,804	0.43%
2019/05/22	0	0.00	1	23.40	23.15	-1	6,197	-0.02%
2019/05/17	0	0.00	1	23.50	23.10	-1	6,548	-0.02%
2019/05/14	0	0.00	15	23.28	23.50	-15	7,342	-0.20%
2019/05/13	35	23.20	93	23.02	23.10	-58	7,348	-0.79%
2019/05/10	0	0.00	22	25.18	25.00	-22	7,305	-0.30%
2019/05/09	14	25.32	45	24.91	24.85	-31	7,338	-0.42%
2019/05/06	16	26.40	10	26.30	26.30	6	7,357	0.08%
2019/05/02	3	27.00	0	0.00	27.20	3	7,384	0.04%
2019/04/30	1	26.70	20	26.78	27.50	-19	7,447	-0.26%
2019/04/29	21	26.51	0	0.00	26.35	21	7,620	0.28%
2019/04/26	28	28.04	36	27.98	27.40	-8	7,715	-0.10%
2019/04/25	12	27.75	37	27.78	28.80	-25	7,619	-0.33%
2019/04/24	12	27.08	11	27.59	27.05	1	7,383	0.01%
2019/04/23	10	26.90	0	0.00	26.70	10	7,329	0.14%
2019/04/22	22	27.44	1	27.60	27.25	21	7,297	0.29%
2019/04/19	40	27.13	5	27.55	27.35	35	7,218	0.48%
2019/04/18	7	27.08	0	0.00	27.65	7	7,135	0.10%
2019/04/17	50	27.29	30	27.40	27.25	20	7,069	0.28%
2019/04/16	28	26.41	18	26.59	26.75	10	6,965	0.14%
2019/04/15	31	25.99	23	25.76	26.20	8	6,944	0.12%
2019/04/12	81	26.09	0	0.00	25.85	81	6,953	1.16%
2019/04/11	42	26.27	3.4	26.02	26.25	38.6	6,939	0.56%
2019/04/10	3	26.00	0	0.00	26.10	3	6,910	0.04%
2019/04/09	32	26.82	0	0.00	26.35	32	6,855	0.47%
2019/04/08	10	27.75	5	27.85	27.50	5	6,773	0.07%
2019/04/03	27	27.87	10	28.30	27.65	17	6,746	0.25%
2019/04/02	10	27.00	10	27.55	27.60	0	6,640	0.00%
2019/04/01	10	27.63	0	0.00	27.10	10	6,574	0.15%
2019/03/29	0	0.00	3	27.15	27.00	-3	6,462	-0.05%
2019/03/28	39	27.51	29	27.48	26.65	10	6,386	0.16%
2019/03/27	5	26.17	86.3	26.53	26.65	-81.3	5,921	-1.37%
2019/03/26	0	0.00	7	25.71	25.70	-7	5,734	-0.12%
2019/03/25	0	0.00	20	25.00	24.90	-20	5,699	-0.35%
2019/03/22	0	0.00	2	26.25	25.95	-2	5,631	-0.04%
2019/03/21	34	25.62	16	26.04	25.75	18	5,560	0.32%
2019/03/20	0	0.00	6	26.23	26.15	-6	5,503	-0.11%
2019/03/19	22	27.00	13	26.72	25.85	9	5,469	0.16%
2019/03/18	10	26.15	6.1	26.13	25.85	3.9	5,318	0.07%
2019/03/15	13	25.75	0.7	25.80	25.80	12.3	5,278	0.23%
2019/03/14	1	25.85	4	26.21	25.90	-3	5,241	-0.06%
2019/03/13	27	26.41	5	26.89	26.20	22	5,226	0.42%
2019/03/12	51	26.13	10	26.10	26.20	41	5,101	0.80%
2019/03/11	21	26.33	9	26.32	26.35	12	5,027	0.24%
2019/03/08	22	26.20	11	25.98	25.70	11	4,928	0.22%
2019/03/07	23	26.42	74	26.34	25.70	-51	4,738	-1.08%
2019/03/06	69	26.35	115	26.37	27.05	-46	4,473	-1.03%	大賣/
2019/03/05	2	24.80	2	24.70	24.60	0	4,115	0.00%
2019/03/04	1	24.90	5	24.25	24.90	-4	4,070	-0.10%
2019/02/27	25	25.08	5	24.83	24.60	20	4,011	0.50%
2019/02/26	4	24.65	1	25.15	24.40	3	3,944	0.08%
2019/02/25	78	24.81	21	25.05	25.50	57	3,855	1.48%
2019/02/21	123	23.26	120	23.68	23.70	3	3,537	0.08%	大買/大賣/
2019/02/20	11	23.94	9	24.01	23.35	2	3,482	0.06%
2019/02/19	0	0.00	4	24.08	24.05	-4	3,396	-0.12%
2019/02/18	8	23.89	7	24.56	24.30	1	3,478	0.03%
2019/02/15	65	23.63	26	24.06	24.35	39	3,345	1.17%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	23	21.64	25	21.74	21.90	-2	2,833	-0.07%
2019/02/12	4	20.03	0	0.00	19.95	4	2,549	0.16%
2019/01/30	0	0.00	3	19.30	19.00	-3	2,550	-0.12%
2019/01/29	0	0.00	4	19.70	19.35	-4	2,512	-0.16%
2019/01/28	0	0.00	1	20.30	20.15	-1	2,483	-0.04%
2019/01/25	0	0.00	1	20.35	20.10	-1	2,521	-0.04%
2019/01/24	2	20.05	2	20.00	20.00	0	2,539	0.00%
2019/01/23	1	21.00	2	20.63	20.40	-1	2,562	-0.04%
2019/01/22	6	20.83	1	21.00	20.50	5	2,535	0.20%
2019/01/21	7	21.27	3	21.03	21.10	4	2,467	0.16%
2019/01/18	4	20.25	3	20.20	20.40	1	2,274	0.04%
2019/01/17	20	20.50	0	0.00	20.75	20	2,154	0.93%
2018/12/21	0	0.00	2	18.80	18.80	-2	2,721	-0.07%
2018/12/20	2	18.20	0	0.00	18.35	2	2,719	0.07%
2018/12/04	6	21.85	26	21.86	21.65	-20	3,257	-0.61%
2018/12/03	0	0.00	30	21.97	22.00	-30	3,337	-0.90%
2018/11/27	1	18.85	1	19.00	19.05	0	3,358	0.00%
2018/11/20	1	19.90	0	0.00	19.80	1	3,522	0.03%
2018/11/16	10	20.05	0	0.00	19.80	10	3,801	0.26%
2018/11/15	30	20.15	0	0.00	19.75	30	3,829	0.78%
2018/11/14	10	21.45	10	21.85	21.85	0	3,746	0.00%
2018/11/13	10	20.58	10	21.00	21.25	0	3,893	0.00%
2018/11/12	10	22.00	0	0.00	21.65	10	4,022	0.25%
2018/11/06	0	0.00	10	21.28	20.95	-10	4,378	-0.23%
2018/10/31	1	21.00	1	21.10	21.15	0	4,999	0.00%
2018/10/30	8	19.90	8	20.00	20.00	0	5,209	0.00%
2018/10/25	0	0.00	10	20.20	19.45	-10	5,851	-0.17%
2018/10/22	20	22.43	0	0.00	22.30	20	6,781	0.29%
2018/10/16	2	22.63	2	22.45	22.50	0	7,053	0.00%
2018/10/15	0.1	22.35	0	0.00	22.45	0.1	7,126	0.00%
2018/10/05	0	0.00	1	24.90	23.95	-1	7,481	-0.01%
2018/10/04	10	25.70	20	25.45	25.10	-10	7,493	-0.13%
2018/10/03	10	26.20	0	0.00	26.05	10	7,640	0.13%
2018/10/01	5	27.15	0	0.00	27.55	5	8,364	0.06%
2018/09/27	0	0.00	1	26.95	26.55	-1	9,366	-0.01%
2018/09/21	1	27.40	0	0.00	27.40	1	9,650	0.01%
2018/09/20	4	26.50	1	26.05	25.85	3	9,843	0.03%
2018/09/19	1	27.50	5	27.01	26.10	-4	9,896	-0.04%
2018/09/18	1	27.20	7	27.05	27.05	-6	10,056	-0.06%
2018/09/14	0	0.00	1	29.15	29.15	-1	10,728	-0.01%
2018/09/13	1	28.05	0	0.00	28.05	1	11,463	0.01%
2018/09/07	2	29.68	1	29.30	29.20	1	13,757	0.01%
2018/09/06	1	29.70	24	29.48	30.75	-23	13,752	-0.17%
2018/09/05	0	0.00	1	30.05	30.10	-1	13,973	-0.01%
2018/09/03	2	30.53	0	0.00	30.65	2	15,273	0.01%
2018/08/31	0	0.00	1	31.95	31.95	-1	16,229	-0.01%
2018/08/30	1	32.25	1	31.75	31.60	0	16,714	0.00%
2018/08/29	11	31.60	2	32.03	32.00	9	16,823	0.05%
2018/08/28	2	31.95	11	31.47	31.50	-9	17,053	-0.05%
2018/08/27	0	0.00	25	31.00	31.75	-25	17,207	-0.15%
2018/08/23	2	30.00	0	0.00	30.10	2	17,569	0.01%
2018/08/21	4	31.43	9	31.52	31.80	-5	18,308	-0.03%
2018/08/20	25	31.40	3	31.68	30.65	22	18,516	0.12%
2018/08/17	4	33.30	0	0.00	32.00	4	18,555	0.02%
2018/08/16	0	0.00	4	33.13	33.85	-4	18,607	-0.02%
2018/08/14	0	0.00	1	33.60	33.45	-1	19,038	-0.01%
2018/08/13	11	32.35	10	32.90	32.75	1	19,633	0.01%
2018/08/10	3	34.60	4	35.11	34.20	-1	19,823	-0.01%
2018/08/09	55	35.81	74	35.21	34.75	-19	19,800	-0.10%
2018/08/08	3	34.90	4.5	35.01	34.65	-1.5	19,775	-0.01%
2018/08/07	3	35.15	1	34.60	34.60	2	19,894	0.01%
2018/08/06	3	35.52	5	35.06	35.80	-2	20,165	-0.01%
2018/08/03	7	34.22	9	34.25	33.90	-2	20,322	-0.01%
2018/08/02	7	33.80	8	33.83	33.85	-1	20,373	0.00%
2018/08/01	88	35.46	77	35.32	33.80	11	20,219	0.05%
2018/07/31	1	33.85	6	33.81	34.40	-5	19,846	-0.03%
2018/07/30	16	33.01	22	33.18	33.40	-6	19,562	-0.03%
2018/07/27	14	32.83	5.4	32.92	32.65	8.6	19,234	0.04%
2018/07/26	1	30.50	1	30.30	30.30	0	18,826	0.00%
2018/07/25	1	30.40	1	30.10	29.80	0	18,738	0.00%
2018/07/24	10	28.70	0	0.00	30.00	10	18,598	0.05%
2018/07/23	10	28.80	19	28.24	28.80	-9	18,515	-0.05%
2018/07/20	15	28.77	20	29.01	28.35	-5	18,440	-0.03%
2018/07/18	7	30.54	7.5	28.91	28.90	-0.5	18,219	0.00%
2018/07/17	14	31.07	21	30.62	30.45	-7	18,065	-0.04%
2018/07/16	4	31.41	19	31.31	31.45	-15	17,978	-0.08%
2018/07/13	3	30.55	44	30.69	30.40	-41	17,879	-0.23%
2018/07/12	33	30.07	3	30.30	30.10	30	17,783	0.17%
2018/07/11	17	31.15	9	30.15	30.00	8	17,682	0.05%
2018/07/10	34	30.00	44	31.04	30.25	-10	17,478	-0.06%
2018/07/09	29	31.94	25	31.98	31.40	4	17,027	0.02%
2018/07/06	13	33.45	22	33.94	33.60	-9	16,681	-0.05%
2018/07/05	79	34.60	108	34.54	33.40	-29	16,143	-0.18%	大賣/
2018/07/04	0	0.00	8.7	32.42	33.10	-8.7	15,637	-0.06%
2018/07/03	35	31.93	7.2	32.99	32.00	27.8	15,509	0.18%
2018/07/02	1	32.40	10	33.05	32.50	-9	15,395	-0.06%
2018/06/29	136	33.57	132	33.31	33.05	4	15,283	0.03%	大買/大賣/
2018/06/28	2	32.60	110	32.60	32.60	-108	15,037	-0.72%	大賣/鉅額交易
2018/06/27	18	33.39	10	32.99	32.60	8	14,940	0.05%
2018/06/26	160	32.65	59.1	32.63	32.65	100.9	14,724	0.69%	大買/
2018/06/25	22	33.53	50	33.72	31.80	-28	14,349	-0.20%
2018/06/22	198	36.98	135	36.73	35.10	63	13,970	0.45%	大買/大賣/
2018/06/21	428	35.67	437	35.84	36.65	-9	13,198	-0.07%	大買/大賣/
2018/06/20	14	33.37	27	33.23	33.35	-13	12,257	-0.11%
2018/06/19	105	34.30	91	34.20	34.45	14	11,924	0.12%	大買/
2018/06/15	103.1	34.04	37	34.45	33.80	66.1	11,479	0.58%	大買/
2018/06/14	0	0.00	11	31.95	31.95	-11	10,659	-0.10%
2018/06/13	23	29.87	8	29.73	29.05	15	10,553	0.14%
2018/06/12	21	30.38	99	31.51	29.80	-78	10,228	-0.76%
2018/06/11	482	30.49	406	30.88	31.35	76	9,569	0.79%	大買/大賣/
2018/06/08	59	29.16	20.1	29.04	28.50	38.9	8,927	0.44%
2018/06/07	3	27.93	23	26.81	28.05	-20	7,940	-0.25%
2018/06/06	0	0.00	5	25.80	25.50	-5	7,438	-0.07%
2018/06/05	18	25.49	8	26.12	25.55	10	7,312	0.14%
2018/06/04	9	25.31	10	25.59	25.20	-1	7,085	-0.01%
2018/06/01	8	25.74	1	27.00	25.75	7	6,899	0.10%
2018/05/31	9	27.52	13	27.58	26.60	-4	6,816	-0.06%
2018/05/30	13	28.22	121	28.17	28.00	-108	6,585	-1.64%	大賣/鉅額交易
2018/05/29	129	27.98	89	27.44	28.25	40	5,976	0.67%	大買/
2018/05/28	4	25.94	7	25.81	25.70	-3	5,541	-0.05%
2018/05/25	6	25.15	12	25.85	25.25	-6	5,260	-0.11%
2018/05/24	7	25.27	47	25.37	25.35	-40	5,062	-0.79%
2018/05/23	51	25.40	25	25.96	25.15	26	4,873	0.53%
2018/05/22	2	24.70	2	24.90	24.50	0	4,464	0.00%
2018/05/21	85.1	25.08	15	25.14	25.30	70.1	4,290	1.63%
2018/05/18	7	22.86	11	23.50	24.05	-4	3,638	-0.11%
2018/05/17	4	22.24	0	0.00	21.90	4	3,352	0.12%
2018/05/16	13	23.67	6	23.10	23.10	7	3,219	0.22%
2018/05/15	5	23.30	15	22.95	22.80	-10	2,984	-0.34%
2018/05/14	12	22.21	8	22.93	23.50	4	2,850	0.14%
2018/05/11	26	21.61	45	21.29	21.75	-19	2,402	-0.79%
2018/05/10	14	19.80	3	19.67	19.80	11	1,999	0.55%
2018/04/26	1	16.90	0	0.00	16.65	1	2,005	0.05%
2018/04/12	0	0.00	8	17.61	17.70	-8	3,433	-0.23%
2018/04/11	0	0.00	2	18.00	17.80	-2	3,481	-0.06%
2018/03/23	0	0.00	2	18.55	18.20	-2	3,551	-0.06%
2018/03/15	4	19.50	1	19.50	19.40	3	3,589	0.08%
2018/03/14	0	0.00	17	19.70	19.60	-17	3,582	-0.47%
2018/03/13	15	19.50	0	0.00	19.30	15	3,572	0.42%
2018/03/12	2	19.15	0	0.00	19.00	2	3,549	0.06%
2018/03/09	0	0.00	3	19.45	18.95	-3	3,546	-0.08%
2018/03/08	0	0.00	1	19.00	19.30	-1	3,549	-0.03%
2018/03/07	1	18.70	17	19.16	18.65	-16	3,520	-0.45%
2018/03/06	19	20.11	23	19.87	19.60	-4	3,511	-0.11%
2018/03/05	34	19.08	10	18.88	19.60	24	3,454	0.69%
2018/03/02	0	0.00	10	17.90	17.90	-10	3,377	-0.30%
2018/02/23	22	18.22	7	18.15	18.15	15	3,380	0.44%
2018/02/22	2	18.25	2	18.20	18.05	0	3,371	0.00%
2018/02/21	5	17.80	0	0.00	17.85	5	3,357	0.15%
2018/02/12	0	0.00	52	17.50	17.10	-52	3,345	-1.55%
2018/02/06	12	16.55	2	16.60	16.80	10	3,261	0.31%
2018/02/05	15	18.35	0	0.00	18.35	15	3,204	0.47%
2018/02/02	7	18.86	0	0.00	18.80	7	3,270	0.21%
2018/01/30	52	19.15	0	0.00	19.30	52	3,279	1.59%
2018/01/23	0	0.00	1	20.60	20.50	-1	3,194	-0.03%
2018/01/19	0	0.00	6	20.88	20.85	-6	3,165	-0.19%
2018/01/18	8	22.18	45	21.97	21.30	-37	3,074	-1.20%
2018/01/17	4	22.18	1	21.70	22.20	3	2,943	0.10%
2018/01/16	25	22.29	22	21.86	22.10	3	2,876	0.10%
2018/01/15	60	21.40	44.7	21.76	22.20	15.3	2,692	0.57%
2018/01/12	1	20.05	0	0.00	20.20	1	2,478	0.04%
2018/01/09	4	20.30	0	0.00	20.85	4	2,221	0.18%