光罩 (2338)-永豐金-竹科券商分點個股進出

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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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	66.90	2	66.70	66.30	0	1,216	0.00%
2024/04/25	1	66.00	1	66.00	66.60	0	1,231	0.00%
2024/04/24	3	66.10	30	66.22	66.90	-27	1,237	-2.18%
2024/04/23	0	0.00	1	64.50	64.60	-1	1,248	-0.08%
2024/04/22	24	63.86	58.1	64.63	63.60	-34.1	1,252	-2.72%
2024/04/19	17.3	66.41	0.2	66.33	65.50	17	1,231	1.38%
2024/04/17	0.2	68.75	1	68.10	68.40	-0.8	1,193	-0.07%
2024/04/16	2	67.65	1.1	68.47	67.60	1	1,195	0.08%
2024/04/15	2	69.80	0	0.00	69.30	2	1,193	0.17%
2024/04/12	9.1	71.51	2	72.20	70.80	7.1	1,211	0.59%
2024/04/11	18	70.94	25	71.14	71.50	-7	1,194	-0.59%
2024/04/10	40	71.30	9.1	71.97	71.60	30.9	1,184	2.61%
2024/04/09	15.1	71.00	27	70.76	71.20	-11.9	1,144	-1.04%
2024/04/08	0	68.20	0	68.50	68.40	0	1,075	0.00%
2024/04/03	18	69.05	0	0.00	69.30	18	1,074	1.68%
2024/04/02	10	68.64	2	68.50	69.00	8	1,080	0.74%
2024/04/01	6	68.90	8	68.95	68.80	-2	1,093	-0.18%
2024/03/29	7.2	68.07	0	0.00	68.00	7.2	1,087	0.66%
2024/03/28	0	68.20	77	68.21	68.00	-77	1,091	-7.05%
2024/03/27	0	0.00	0	67.36	67.20	0	1,101	0.00%
2024/03/26	1	66.81	1	66.80	67.00	0	1,105	0.00%
2024/03/25	11	68.19	2	68.65	68.00	9	1,107	0.81%
2024/03/22	0	0.00	1	68.30	68.40	-1	1,121	-0.09%
2024/03/21	12	67.77	2	67.70	68.30	10	1,128	0.89%
2024/03/20	11	67.81	4	68.15	67.50	7	1,141	0.61%
2024/03/19	1	67.90	12	67.98	67.90	-11	1,158	-0.95%
2024/03/18	0	68.40	5	67.70	67.80	-5	1,157	-0.43%
2024/03/15	2.1	67.80	0	0.00	67.40	2.1	1,167	0.18%
2024/03/14	3	68.80	1	68.00	67.90	2	1,161	0.17%
2024/03/13	32	69.77	5	68.30	68.50	27	1,158	2.33%
2024/03/12	1	70.20	19	69.76	70.00	-18	1,165	-1.54%
2024/03/11	2	67.70	1	67.50	67.50	1	1,140	0.09%
2024/03/08	5	68.46	6	69.73	67.70	-1	1,171	-0.09%
2024/03/07	22	69.96	23	69.22	68.80	-1	1,235	-0.08%
2024/03/06	1.1	70.42	24	70.30	70.30	-22.9	1,337	-1.71%
2024/03/05	13	69.74	2	69.30	69.10	11	1,615	0.68%
2024/03/04	3	69.90	0	69.90	69.90	3	1,656	0.18%
2024/03/01	15	69.59	0.2	69.90	69.30	14.9	1,643	0.90%
2024/02/29	2	70.25	1	69.40	69.60	1	1,648	0.06%
2024/02/27	0.1	70.50	3.6	69.88	69.80	-3.5	1,652	-0.21%
2024/02/26	3	72.47	2	72.50	72.10	1	1,654	0.06%
2024/02/23	2	71.25	4	71.53	70.90	-2	1,598	-0.13%
2024/02/22	0	0.00	1	71.20	70.80	-1	1,588	-0.06%
2024/02/21	1	71.20	3	70.73	71.00	-2	1,592	-0.13%
2024/02/20	0	0.00	1	70.40	70.40	-1	1,581	-0.06%
2024/02/19	25	71.00	1.5	70.87	70.90	23.5	1,585	1.48%
2024/02/16	6	70.48	2.9	70.31	70.70	3.1	1,584	0.20%
2024/02/15	0	0.00	3.1	68.97	69.70	-3.1	1,579	-0.20%
2024/02/05	1	66.60	1	67.40	67.30	0	1,570	0.00%
2024/02/02	0.1	67.50	1	67.30	67.30	-1	1,597	-0.06%
2024/02/01	2	67.25	0	0.00	67.20	2	1,689	0.12%
2024/01/30	0	0.00	3	67.70	67.60	-3	1,709	-0.18%
2024/01/29	1	68.00	0	68.40	68.20	1	1,742	0.06%
2024/01/26	1	67.90	6	68.30	67.90	-5	1,769	-0.28%
2024/01/25	4	68.80	4	68.70	68.40	0	1,779	0.00%
2024/01/23	0.1	69.10	2	69.20	69.30	-2	1,800	-0.11%
2024/01/22	0	0.00	1	68.90	68.90	-1	1,801	-0.06%
2024/01/19	0	0.00	11	68.61	67.70	-11	1,804	-0.61%
2024/01/18	8	67.25	1	67.30	67.20	7	1,809	0.39%
2024/01/17	8.2	67.72	0	0.00	67.90	8.2	1,825	0.45%
2024/01/16	2	69.65	5	68.90	69.20	-3	1,816	-0.17%
2024/01/11	2	69.05	0	0.00	69.60	2	1,907	0.10%
2024/01/10	1	69.40	0	0.00	69.30	1	1,927	0.05%
2024/01/09	5	70.40	3	70.70	70.10	2	1,945	0.10%
2024/01/08	0	0.00	11	71.36	71.60	-11	2,002	-0.55%
2024/01/05	1	69.00	0	0.00	69.50	1	1,999	0.05%
2024/01/04	6	69.25	1	69.20	69.20	5	2,052	0.24%
2024/01/03	7	69.61	0	0.00	69.70	7	2,161	0.32%
2024/01/02	1	70.90	0	0.00	70.20	1	2,161	0.05%
2023/12/29	0	0.00	4	71.50	71.10	-4	2,160	-0.19%
2023/12/28	0	0.00	39.1	70.67	71.30	-39.1	2,159	-1.81%
2023/12/27	0	0.00	0.5	71.40	71.20	-0.5	2,150	-0.02%
2023/12/26	0	0.00	4	70.28	70.50	-4	2,140	-0.19%
2023/12/25	23.6	69.02	13	69.11	68.80	10.6	2,144	0.49%
2023/12/22	11	69.59	1	70.40	69.30	10	2,152	0.46%
2023/12/21	5.1	70.05	0	0.00	70.30	5.1	2,142	0.24%
2023/12/20	2.1	70.88	0	0.00	70.40	2.1	2,140	0.10%
2023/12/19	20	70.59	0	0.00	70.70	20	2,135	0.94%
2023/12/18	0	0.00	4	71.00	71.40	-4	2,124	-0.19%
2023/12/15	2	72.40	1.3	72.76	71.70	0.7	2,125	0.03%
2023/12/14	0	0.00	3	71.90	72.00	-3	2,121	-0.14%
2023/12/13	1.1	70.60	6	70.50	70.50	-4.9	2,104	-0.23%
2023/12/12	0.1	70.90	5	71.00	70.60	-5	2,112	-0.23%
2023/12/11	2.1	70.89	1	70.90	70.90	1.1	2,107	0.05%
2023/12/08	2.1	70.54	0	0.00	70.50	2.1	2,103	0.10%
2023/12/07	0	72.30	2	70.75	70.50	-2	2,093	-0.09%
2023/12/06	1	71.90	7	72.46	72.20	-6	2,076	-0.29%
2023/12/05	1.1	71.75	3.3	72.05	72.80	-2.2	2,067	-0.11%
2023/12/04	10	73.45	24	74.59	73.20	-14	2,031	-0.69%
2023/12/01	25.3	76.32	4	76.65	76.20	21.3	1,958	1.09%
2023/11/30	19.1	75.84	41.1	76.88	76.90	-22	1,833	-1.20%
2023/11/29	3	70.23	6	70.65	71.00	-3	1,548	-0.20%
2023/11/27	1.1	68.05	0	0.00	67.80	1.1	1,508	0.07%
2023/11/24	0	0.00	7	69.69	68.80	-7	1,515	-0.46%
2023/11/22	0	0.00	1	68.80	68.70	-1	1,492	-0.07%
2023/11/21	2	68.10	45	68.25	68.60	-43	1,496	-2.87%
2023/11/20	2	67.60	21	67.50	67.80	-19	1,523	-1.25%
2023/11/17	3	66.73	5	66.86	67.00	-2	1,558	-0.13%
2023/11/16	11	66.31	0	0.00	66.40	11	1,584	0.69%
2023/11/14	0	0.00	4	66.10	67.10	-4	1,653	-0.24%
2023/11/10	9	66.18	4	66.13	66.20	5	1,718	0.29%
2023/11/09	35.1	66.16	0	0.00	67.00	35.1	1,703	2.06%
2023/11/08	0	0.00	16	71.94	71.50	-16	1,636	-0.98%
2023/11/07	6	71.75	0	0.00	71.90	6	1,640	0.37%
2023/11/06	11	71.86	34	72.27	72.40	-23	1,649	-1.39%
2023/11/03	1.1	70.57	2	71.00	71.20	-0.9	1,626	-0.06%
2023/11/02	3	69.30	1	69.30	69.80	2	1,635	0.12%
2023/10/31	6	68.67	1	70.30	68.00	5	1,648	0.30%
2023/10/30	0	0.00	1	69.30	69.50	-1	1,703	-0.06%
2023/10/27	0	0.00	4	68.60	68.50	-4	1,733	-0.23%
2023/10/26	0	0.00	19	69.85	69.00	-19	1,771	-1.07%
2023/10/25	0	0.00	7.3	70.86	71.10	-7.3	1,822	-0.40%
2023/10/23	4	71.75	0	0.00	69.20	4	1,903	0.21%
2023/10/20	0	68.70	0	70.00	70.60	0	1,894	0.00%
2023/10/19	12	69.61	1	70.30	70.20	11	1,884	0.58%
2023/10/18	1	70.80	0	0.00	69.60	1	1,884	0.05%
2023/10/17	11	71.55	2	71.50	70.80	9	1,884	0.48%
2023/10/16	19	72.73	3	72.63	71.70	16	1,883	0.85%
2023/10/13	2	72.50	15	72.55	72.50	-13	1,843	-0.71%
2023/10/12	55.1	71.88	82	72.39	72.40	-27	1,870	-1.44%
2023/10/11	82.1	71.19	27	71.66	71.80	55.1	1,896	2.91%
2023/10/06	8	68.93	0	0.00	68.50	8	1,835	0.44%
2023/10/05	1	68.30	10	68.58	68.60	-9	1,847	-0.49%
2023/10/04	8	67.20	0	0.00	67.70	8	1,859	0.43%
2023/10/03	1	68.70	10	68.90	68.00	-9	1,875	-0.48%
2023/10/02	0	0.00	10	68.45	68.70	-10	1,925	-0.52%
2023/09/27	0.2	65.63	59	65.31	65.60	-58.9	2,007	-2.93%
2023/09/26	30.1	66.87	51.1	66.75	66.40	-21.1	2,037	-1.03%
2023/09/22	3.1	66.91	0	0.00	67.20	3.1	2,231	0.14%
2023/09/20	10.2	67.59	0	0.00	67.40	10.2	2,257	0.45%
2023/09/19	48	68.80	30	68.50	68.20	18	2,272	0.79%
2023/09/18	1.3	70.06	1.4	70.00	69.70	-0.1	2,272	-0.01%
2023/09/15	1	69.04	20.5	69.90	70.10	-19.5	2,277	-0.85%
2023/09/12	0	68.10	1	67.70	67.90	-1	2,299	-0.04%
2023/09/11	32.1	67.54	57	67.72	67.00	-24.9	2,312	-1.08%
2023/09/08	23	69.03	2.2	68.46	68.70	20.9	2,320	0.90%
2023/09/06	30	70.69	0	0.00	70.20	30	2,397	1.25%
2023/09/05	10	71.02	50	70.70	71.30	-40	2,475	-1.62%
2023/09/04	10	70.12	3	70.47	70.40	7	2,587	0.27%
2023/09/01	1	70.60	56	70.42	70.20	-55	2,599	-2.12%
2023/08/31	9	70.10	20	70.26	69.90	-11	2,608	-0.42%
2023/08/30	30	70.09	31	69.96	70.30	-1	2,623	-0.04%
2023/08/29	15.1	68.12	43	68.60	68.80	-27.9	2,646	-1.05%
2023/08/28	7	68.90	22	69.25	68.50	-15	2,659	-0.56%
2023/08/25	11	68.68	0	0.00	68.70	11	2,669	0.41%
2023/08/24	25	70.66	38	71.66	69.80	-13	2,678	-0.49%
2023/08/23	23.1	69.04	111	68.98	69.80	-87.9	2,656	-3.31%	大賣/
2023/08/22	5	67.14	1	67.00	66.80	4	2,645	0.15%
2023/08/21	72.1	67.47	1	66.90	67.50	71.1	2,645	2.69%
2023/08/18	73	68.68	56	68.29	68.10	17	2,616	0.65%
2023/08/17	39	66.94	77	69.07	69.30	-38	2,630	-1.44%
2023/08/16	52.1	67.25	27	68.02	67.80	25.1	2,602	0.96%
2023/08/15	14	68.36	60	68.83	68.80	-46	2,610	-1.76%
2023/08/14	30.3	67.30	11	67.30	67.50	19.3	2,622	0.74%
2023/08/11	13	70.40	5	69.68	69.50	8	2,636	0.30%
2023/08/10	39	69.80	0	0.00	69.90	39	2,644	1.48%
2023/08/09	7.2	71.13	0	0.00	71.30	7.2	2,650	0.27%
2023/08/08	2	71.75	7	72.26	71.40	-5	2,704	-0.18%
2023/08/07	7	72.26	0	0.00	72.30	7	2,699	0.26%
2023/08/04	14.3	71.53	3	72.07	72.50	11.3	2,707	0.42%
2023/08/02	108.8	73.13	20	71.51	71.80	88.8	2,700	3.29%	大買/
2023/08/01	58	75.00	73	74.60	74.60	-15	2,646	-0.57%
2023/07/31	70	77.56	62	75.91	75.90	8	2,629	0.30%
2023/07/28	4	77.28	32.4	77.50	77.80	-28.4	2,611	-1.09%
2023/07/27	2.2	73.95	0	0.00	74.00	2.2	2,575	0.09%
2023/07/26	102.2	73.96	5	73.24	73.00	97.2	2,553	3.81%	大買/
2023/07/25	39.1	76.04	30	75.90	75.80	9.1	2,507	0.36%
2023/07/24	85.1	76.52	4	76.55	76.40	81.1	2,490	3.26%
2023/07/21	24	77.73	18	77.42	77.70	6	2,501	0.24%
2023/07/20	9	78.02	5	78.84	78.50	4	2,573	0.16%
2023/07/19	21	79.73	0	0.00	79.30	21	2,573	0.82%
2023/07/18	86.1	81.18	2	80.20	79.90	84.1	2,619	3.21%
2023/07/17	79	80.86	50	82.48	81.40	29	2,644	1.10%
2023/07/14	30	80.87	1	82.60	80.60	29	2,667	1.09%
2023/07/13	2	82.10	1	80.90	81.70	1	2,679	0.04%
2023/07/11	0	0.00	2	80.00	80.30	-2	2,688	-0.07%
2023/07/10	12	79.44	1	79.10	78.80	11	2,777	0.40%
2023/07/07	1.1	80.55	0	0.00	79.40	1.1	2,792	0.04%
2023/07/06	22.1	81.67	1	82.00	81.40	21.1	2,779	0.76%
2023/07/05	32	83.11	13	83.75	82.70	19	2,773	0.69%
2023/07/04	12	82.60	42	83.20	83.60	-30	2,746	-1.09%
2023/07/03	21.1	83.38	84	83.33	83.00	-62.9	2,782	-2.26%
2023/06/30	44	82.37	58.3	82.13	83.10	-14.3	2,755	-0.52%
2023/06/29	27	80.31	2	80.00	80.50	25	2,662	0.94%
2023/06/28	2.1	78.19	8	78.35	77.70	-5.9	2,685	-0.22%
2023/06/27	14.1	78.11	0	0.00	77.70	14.1	2,761	0.51%
2023/06/26	2	78.85	1.2	78.75	79.00	0.8	2,786	0.03%
2023/06/21	3	80.10	0	0.00	80.00	3	2,870	0.10%
2023/06/20	3	80.27	0	0.00	80.20	3	2,945	0.10%
2023/06/19	0	0.00	1	81.40	81.40	-1	3,043	-0.03%
2023/06/16	1	81.00	20	81.00	81.00	-19	3,201	-0.59%
2023/06/15	1	82.20	30	81.91	81.80	-29	3,482	-0.83%
2023/06/14	2.2	81.68	20	81.81	81.70	-17.8	3,665	-0.49%
2023/06/13	0	0.00	56.1	82.79	82.60	-56.1	3,785	-1.48%
2023/06/12	32	82.00	11	82.49	81.10	21	3,787	0.55%
2023/06/09	31	80.56	109	83.03	82.90	-78	3,772	-2.07%	大賣/
2023/06/08	41	80.91	28.1	82.49	79.90	12.9	3,723	0.35%
2023/06/07	2.1	81.41	2	81.40	81.40	0.1	3,640	0.00%
2023/06/06	10	80.29	0	0.00	81.10	10	3,665	0.27%
2023/06/05	5	80.90	0	81.40	80.80	5	3,718	0.13%
2023/06/01	57	79.91	2	79.90	80.00	55	3,824	1.44%
2023/05/31	7	80.73	0	0.00	81.10	7	3,813	0.18%
2023/05/30	15	80.79	2	80.70	80.80	13	3,814	0.34%
2023/05/29	3	81.80	21	82.13	81.80	-18	3,822	-0.47%
2023/05/26	73	81.81	63	80.71	80.50	10	3,819	0.26%
2023/05/25	53	81.21	46	81.62	81.60	7	3,812	0.18%
2023/05/24	80	80.78	40	80.70	80.90	40	3,881	1.03%
2023/05/23	77	81.30	93	81.38	81.60	-16	3,882	-0.41%
2023/05/22	23	79.74	1	81.70	80.20	22	3,859	0.57%
2023/05/19	40	79.90	15	79.83	79.70	25	3,857	0.65%
2023/05/18	58	79.16	16	79.45	79.20	42	3,859	1.09%
2023/05/17	1	78.30	1	79.00	78.90	0	3,875	0.00%
2023/05/16	20	77.88	3	77.70	78.10	17	3,902	0.44%
2023/05/15	1	76.00	2	76.00	75.70	-1	3,910	-0.03%
2023/05/12	48	77.42	0	0.00	76.90	48	3,958	1.21%
2023/05/11	48	77.42	0	0.00	77.30	48	4,023	1.19%
2023/05/10	6	78.42	1	78.70	79.10	5	4,257	0.12%
2023/05/09	0	79.50	17	78.84	79.20	-17	4,261	-0.40%
2023/05/08	12.1	80.24	1	80.30	79.80	11.1	4,284	0.26%
2023/05/05	0	0.00	1	80.00	80.60	-1	4,316	-0.02%
2023/05/04	5	78.84	0	0.00	79.50	5	4,469	0.11%
2023/05/03	25	80.46	12	79.89	79.70	13	4,532	0.29%
2023/05/02	45	81.43	56	80.93	81.80	-11	4,582	-0.24%
2023/04/28	17	80.42	1	80.10	80.00	16	4,687	0.34%
2023/04/27	2	79.45	2.2	79.72	79.50	-0.2	4,742	0.00%
2023/04/26	20	78.16	3.3	79.04	79.40	16.7	4,999	0.33%
2023/04/25	55.6	79.68	81.2	80.56	78.40	-25.6	5,247	-0.49%
2023/04/24	35	82.08	0	0.00	82.50	35	5,299	0.66%
2023/04/21	8.2	82.62	62	82.71	82.30	-53.8	5,591	-0.96%
2023/04/20	5	83.82	0	0.00	83.70	5	5,675	0.09%
2023/04/19	24	84.19	2	84.10	83.60	22	5,876	0.37%
2023/04/18	13.1	86.01	0	0.00	85.20	13.1	5,991	0.22%
2023/04/17	0.1	87.90	0	0.00	87.40	0.1	6,045	0.00%
2023/04/14	1.1	88.61	0	0.00	88.20	1.1	6,108	0.02%
2023/04/13	10.1	88.99	5	90.00	88.20	5.1	6,186	0.08%
2023/04/12	3.1	92.10	0	0.00	92.10	3.1	6,168	0.05%
2023/04/11	1	92.20	2	93.50	93.50	-1	6,215	-0.02%
2023/04/10	1.1	92.20	2	93.50	92.20	-0.9	6,325	-0.01%
2023/04/07	2	92.95	1	94.60	93.10	1	6,410	0.02%
2023/04/06	9	93.43	7.1	94.29	92.90	1.9	6,415	0.03%
2023/03/31	22.1	91.61	27	92.49	92.50	-4.9	6,384	-0.08%
2023/03/30	3.1	91.50	0	0.00	91.50	3.1	6,389	0.05%
2023/03/29	10.1	93.31	0	0.00	91.60	10.1	6,450	0.16%
2023/03/28	46	94.07	45	93.27	93.50	1	6,521	0.02%
2023/03/27	10	96.02	7.3	96.17	95.90	2.7	6,501	0.04%
2023/03/24	15	96.92	11.4	97.42	96.00	3.6	6,511	0.06%
2023/03/23	56	96.34	7	96.79	96.60	49	6,468	0.76%
2023/03/22	22	96.80	43	97.26	96.90	-21	6,488	-0.32%
2023/03/21	9	96.63	1.1	97.20	95.40	7.9	6,506	0.12%
2023/03/20	53	94.97	62	95.88	94.60	-9	6,455	-0.14%
2023/03/17	11	87.84	11	88.63	88.80	0	6,394	0.00%
2023/03/16	3.1	85.92	8.4	85.77	86.10	-5.3	6,350	-0.08%
2023/03/15	17	83.05	0	0.00	84.40	17	6,433	0.26%
2023/03/14	1	82.00	0	0.00	82.10	1	6,608	0.02%
2023/03/13	0	83.30	0	0.00	83.10	0	6,751	0.00%
2023/03/10	0	0.00	17	84.11	84.20	-17	6,986	-0.24%
2023/03/09	2	86.80	2	87.80	86.00	0	7,407	0.00%
2023/03/08	15	86.68	12	86.80	87.00	3	7,551	0.04%
2023/03/07	21	86.54	16	86.58	87.00	5	7,808	0.06%
2023/03/06	22.1	84.72	5	85.04	84.90	17.1	7,967	0.21%
2023/03/03	3.1	83.01	26	83.10	82.90	-22.9	8,043	-0.28%
2023/03/02	9	82.67	0.1	83.50	82.40	8.9	8,226	0.11%
2023/03/01	0.1	82.80	3	82.00	83.10	-2.9	8,613	-0.03%
2023/02/24	20	82.98	2	83.05	82.60	18	8,757	0.21%
2023/02/23	12	82.98	17.1	83.13	83.30	-5.1	8,841	-0.06%
2023/02/22	11	83.22	27.1	82.81	82.50	-16.1	8,948	-0.18%
2023/02/21	10	85.68	1	86.90	85.60	9	9,042	0.10%
2023/02/20	20	86.69	11.5	87.77	86.50	8.5	9,270	0.09%
2023/02/17	7.1	86.63	7	87.20	86.80	0.1	9,578	0.00%
2023/02/16	10	87.00	30.1	86.85	87.10	-20.1	9,665	-0.21%
2023/02/15	0	0.00	3	84.20	85.50	-3	9,951	-0.03%
2023/02/14	7	84.53	7	84.47	84.20	0	10,344	0.00%
2023/02/13	7	85.37	0	0.00	85.10	7	10,481	0.07%
2023/02/10	20	86.44	3	85.90	85.70	17	10,540	0.16%
2023/02/09	27.6	86.51	71	85.84	87.40	-43.5	10,678	-0.41%
2023/02/08	61	85.72	10.3	87.64	86.00	50.7	10,680	0.47%
2023/02/07	6	89.02	83	89.02	89.40	-77	10,503	-0.73%
2023/02/06	1	89.90	0	89.50	88.80	1	10,530	0.01%
2023/02/03	8	90.85	0	0.00	90.00	8	10,621	0.08%
2023/02/02	86	91.24	89	93.00	91.80	-3	10,634	-0.03%
2023/02/01	21	91.08	11.2	90.20	91.00	9.8	10,554	0.09%
2023/01/31	47.3	91.72	20.7	91.80	91.70	26.6	10,600	0.25%
2023/01/30	51	91.12	34	91.66	91.80	17	10,593	0.16%
2023/01/17	9	89.33	91	89.04	88.20	-82	10,536	-0.78%
2023/01/16	89	90.28	7	89.44	89.70	82	10,549	0.78%
2023/01/13	52	89.39	108	90.40	90.80	-56	10,314	-0.54%	大賣/
2023/01/12	38	88.75	18	88.31	88.20	20	10,081	0.20%
2023/01/11	86	89.02	140	89.20	89.40	-54	10,013	-0.54%	大賣/
2023/01/10	24	88.94	10.5	88.75	86.00	13.5	9,861	0.14%
2023/01/09	6	89.03	3.1	90.00	90.20	3	9,800	0.03%
2023/01/06	102	88.23	102	89.51	88.00	0	9,627	0.00%	大買/大賣/
2023/01/05	70	88.91	57.3	89.16	87.00	12.7	9,544	0.13%
2023/01/04	58	88.14	39	88.16	89.00	19	9,505	0.20%
2023/01/03	79	85.69	115	86.56	87.50	-36	9,496	-0.38%	大賣/
2022/12/30	66	86.97	71	85.78	84.70	-5	9,586	-0.05%
2022/12/29	40	83.65	47.3	85.27	85.80	-7.3	9,837	-0.07%
2022/12/28	115	87.08	93.3	85.62	84.40	21.7	9,908	0.22%	大買/
2022/12/27	75	85.90	101.2	87.02	88.20	-26.2	9,889	-0.27%	大賣/
2022/12/26	52	85.24	45	84.75	84.10	7	9,879	0.07%
2022/12/23	31	84.16	20	85.65	86.30	11	10,004	0.11%
2022/12/22	30	86.83	40	85.26	85.50	-10	10,141	-0.10%
2022/12/21	28.2	87.07	31	85.72	85.70	-2.8	10,173	-0.03%
2022/12/20	44	89.20	44	86.98	85.80	0	10,097	0.00%
2022/12/19	48	88.66	44	90.61	90.20	4	10,007	0.04%
2022/12/16	31.1	89.26	42	89.39	90.00	-10.9	9,957	-0.11%
2022/12/15	51	90.83	57	91.04	90.80	-6	9,923	-0.06%
2022/12/14	33	90.33	31	91.27	91.50	2	9,882	0.02%
2022/12/13	9	90.36	88	92.19	89.10	-79	9,783	-0.81%
2022/12/12	64	92.14	73	92.78	91.20	-9	9,667	-0.09%
2022/12/09	72	91.82	60	94.50	92.70	12	9,562	0.13%
2022/12/08	56.1	92.62	32	92.80	93.50	24.1	9,341	0.26%
2022/12/07	70	94.14	44	94.59	92.60	26	9,217	0.28%
2022/12/06	67	95.57	60	96.31	95.80	7	9,039	0.08%
2022/12/05	49.1	96.65	50	96.12	97.10	-0.9	8,863	-0.01%
2022/12/02	76	94.30	96	94.37	95.70	-20	8,733	-0.23%
2022/12/01	28	92.82	149	93.65	92.20	-121	8,478	-1.43%	大賣/鉅額交易
2022/11/30	53	86.05	66	85.54	86.90	-13	8,058	-0.16%
2022/11/29	62	82.91	63	84.27	85.40	-1	7,899	-0.01%
2022/11/28	52.1	82.38	86	82.06	83.20	-33.9	7,584	-0.45%
2022/11/25	83	79.69	86.1	80.95	79.80	-3.1	7,371	-0.04%
2022/11/24	66	79.49	34	79.43	79.70	32	7,228	0.44%
2022/11/23	98	75.86	156	76.86	80.00	-58	7,046	-0.82%	大賣/
2022/11/22	81	73.51	93	74.35	73.30	-12	6,665	-0.18%
2022/11/21	75	72.99	75	73.51	73.40	0	6,521	0.00%
2022/11/18	40.1	73.69	11	73.86	72.00	29	6,434	0.45%
2022/11/17	36	72.33	78	72.76	73.40	-42	6,329	-0.66%
2022/11/16	49.1	69.27	0	0.00	70.80	49.1	6,197	0.79%
2022/11/15	131	69.78	96.3	69.77	69.90	34.7	5,976	0.58%	大買/
2022/11/14	51.1	67.18	41.9	67.60	67.30	9.2	5,673	0.16%
2022/11/11	47	67.70	44	68.29	67.20	3	5,581	0.05%
2022/11/10	54	65.11	84	65.54	66.00	-30	5,267	-0.57%
2022/11/09	21	60.44	31	63.47	65.20	-10	4,856	-0.21%
2022/11/08	13.2	60.51	3	61.00	59.30	10.2	4,684	0.22%
2022/11/07	35	61.20	21	59.78	59.40	14	4,629	0.30%
2022/11/04	7	62.23	7.7	61.85	63.40	-0.7	4,495	-0.01%
2022/11/03	10	60.01	4	59.53	61.40	6	4,377	0.14%
2022/11/02	0	0.00	11	59.58	59.40	-11	4,315	-0.25%
2022/11/01	17	60.09	17	60.11	59.40	0	4,280	0.00%
2022/10/31	2	57.30	1	58.80	59.00	1	4,194	0.02%
2022/10/28	1	56.50	4	57.48	56.80	-3	4,148	-0.07%
2022/10/27	17	57.85	9	58.71	59.70	8	4,078	0.20%
2022/10/26	1	56.00	2	56.20	55.60	-1	3,956	-0.03%
2022/10/25	5	55.34	2	55.80	55.20	3	3,886	0.08%
2022/10/24	6	55.00	10	56.58	54.70	-4	3,840	-0.10%
2022/10/21	3	53.97	0	0.00	53.10	3	3,778	0.08%
2022/10/20	2	54.25	0	0.00	54.80	2	3,781	0.05%
2022/10/19	1	56.20	3	56.00	55.40	-2	3,766	-0.05%
2022/10/18	4	55.15	1	57.40	55.10	3	3,721	0.08%
2022/10/17	1	52.70	1	53.90	55.20	0	3,605	0.00%
2022/10/14	5	54.02	0	0.00	55.10	5	3,567	0.14%
2022/10/13	1	54.00	0	0.00	50.10	1	3,540	0.03%
2022/10/12	11	54.96	12	54.03	53.90	-1	3,454	-0.03%
2022/10/11	23	56.94	7	55.99	55.70	16	3,414	0.47%
2022/10/07	16	61.86	12	60.76	61.50	4	3,430	0.12%
2022/10/06	17	60.96	21	61.34	63.00	-4	3,342	-0.12%
2022/10/05	7	57.06	24	58.93	60.20	-17	3,052	-0.56%
2022/10/04	16	54.68	9	54.73	54.80	7	2,945	0.24%
2022/10/03	16	53.41	0	0.00	54.00	16	2,846	0.56%
2022/09/30	51	54.86	18	54.44	55.20	33	2,844	1.16%
2022/09/29	35.2	59.11	17	57.49	56.00	18.2	2,759	0.66%
2022/09/28	20	64.23	5	67.30	62.10	15	2,629	0.57%
2022/09/27	4	67.52	3	68.63	69.00	1	2,632	0.04%
2022/09/26	7	68.96	10	68.20	67.40	-3	2,682	-0.11%
2022/09/23	1	71.80	2	71.15	71.00	-1	2,763	-0.04%
2022/09/22	0	0.00	6.2	70.83	72.30	-6.2	2,827	-0.22%
2022/09/21	4	74.30	0	0.00	73.60	4	2,863	0.14%
2022/09/20	0	0.00	5.2	73.81	74.50	-5.2	2,890	-0.18%
2022/09/19	5	73.60	5	73.10	72.70	0	2,946	0.00%
2022/09/16	0	0.00	5	73.70	73.70	-5	2,972	-0.17%
2022/09/15	12	75.00	10	74.74	73.70	2	3,056	0.07%
2022/09/14	3	73.00	0	0.00	74.30	3	3,181	0.09%
2022/09/13	0	0.00	10	75.05	75.00	-10	3,198	-0.31%
2022/09/12	4	73.35	2	73.55	73.10	2	3,212	0.06%
2022/09/08	6	69.38	10	70.18	71.80	-4	3,289	-0.12%
2022/09/07	15	68.00	2	67.80	67.60	13	3,408	0.38%
2022/09/06	7	70.91	3	69.67	69.50	4	3,537	0.11%
2022/09/05	2	72.40	3.1	71.87	71.90	-1.1	3,587	-0.03%
2022/09/01	1.1	72.99	1	73.80	73.80	0.1	3,706	0.00%
2022/08/31	4	75.15	2	74.50	75.50	2	3,747	0.05%
2022/08/30	0	0.00	2	75.00	75.00	-2	3,759	-0.05%
2022/08/29	1.5	72.40	0	0.00	73.30	1.5	3,776	0.04%
2022/08/26	7	74.96	9.2	75.66	75.50	-2.2	3,813	-0.06%
2022/08/25	2	73.50	0.8	73.49	74.90	1.3	3,848	0.03%
2022/08/24	2	73.10	1	72.90	72.90	1	3,982	0.03%
2022/08/23	5	73.80	5	73.86	73.60	0	4,106	0.00%
2022/08/22	0	0.00	2	77.00	76.70	-2	4,233	-0.05%
2022/08/19	16	77.16	21.2	77.81	77.60	-5.2	4,308	-0.12%
2022/08/18	0	0.00	0.2	77.30	77.10	-0.2	4,424	0.00%
2022/08/17	5	75.50	7.4	76.49	76.60	-2.4	4,522	-0.05%
2022/08/16	6	77.98	8	78.58	78.00	-2	4,583	-0.04%
2022/08/15	6	77.60	8	78.05	78.00	-2	4,606	-0.04%
2022/08/12	2	77.20	1	77.70	76.80	1	4,690	0.02%
2022/08/11	6	76.98	11.2	77.23	78.20	-5.2	4,797	-0.11%
2022/08/10	9	74.77	7	74.89	75.00	2	4,909	0.04%
2022/08/09	4	73.70	12	75.48	75.10	-8	4,966	-0.16%
2022/08/08	18	74.38	15	74.35	74.70	3	5,030	0.06%
2022/08/05	6	75.15	51	73.64	75.20	-45	5,100	-0.88%
2022/08/04	1.1	71.32	0.3	71.83	72.30	0.8	5,225	0.01%
2022/08/03	11	72.41	1	71.10	71.30	10	5,399	0.19%
2022/08/02	19.3	72.29	1	72.20	72.30	18.3	5,480	0.33%
2022/08/01	21	74.27	0	0.00	74.00	21	5,523	0.38%
2022/07/29	0	0.00	9.4	75.43	75.30	-9.4	5,539	-0.17%
2022/07/28	9	75.00	1	76.10	74.20	8	5,564	0.14%
2022/07/27	1	74.80	1.1	74.86	74.80	-0.1	5,569	0.00%
2022/07/26	7	74.27	23	73.83	73.50	-16	5,613	-0.29%
2022/07/25	10	75.72	14.2	76.07	75.90	-4.2	5,631	-0.08%
2022/07/22	31	76.47	14	76.94	76.70	17	5,673	0.30%
2022/07/21	1	74.70	25.8	75.25	76.60	-24.8	5,729	-0.43%
2022/07/20	41	74.82	32	74.86	73.70	9	5,735	0.16%
2022/07/19	10	73.30	38	73.16	73.00	-28	5,774	-0.49%
2022/07/18	46	73.44	30	73.47	73.70	16	5,829	0.27%
2022/07/15	48.1	73.08	20	73.36	73.80	28.1	5,813	0.48%
2022/07/14	4.1	66.64	19	67.72	72.10	-14.9	5,742	-0.26%
2022/07/13	13	66.28	4	66.70	67.20	9	5,714	0.16%
2022/07/12	28	63.69	0	64.20	63.60	28	5,791	0.48%
2022/07/11	1	67.30	0	0.00	67.30	1	5,889	0.02%
2022/07/08	2	67.95	1	68.90	67.80	1	5,906	0.02%
2022/07/07	10	63.60	10	65.25	65.00	0	5,850	0.00%
2022/07/06	10.1	64.42	1	64.60	64.20	9.1	5,826	0.16%
2022/07/05	10	65.70	0	0.00	66.60	10	5,881	0.17%
2022/07/04	5.5	68.50	5	66.30	65.90	0.5	5,860	0.01%
2022/07/01	38.1	67.90	4.7	67.04	67.00	33.4	5,846	0.57%
2022/06/30	13	72.45	8	71.59	72.90	5	5,781	0.09%
2022/06/29	21.2	76.36	2	76.45	75.70	19.2	5,942	0.32%
2022/06/28	15.1	79.17	9	78.34	79.20	6.1	6,026	0.10%
2022/06/27	0	0.00	0.6	80.00	80.80	-0.6	6,196	-0.01%
2022/06/24	4.2	77.90	4.2	76.49	76.40	0	6,162	0.00%
2022/06/23	11.3	78.76	42	78.22	77.00	-30.8	6,159	-0.50%
2022/06/22	32	84.12	1.3	85.65	79.80	30.7	6,105	0.50%
2022/06/21	1.1	89.07	3.3	88.21	88.60	-2.2	5,993	-0.04%
2022/06/20	14.4	88.91	7	91.63	87.10	7.4	5,970	0.12%
2022/06/17	14.1	89.04	27.2	90.85	91.00	-13.1	5,916	-0.22%
2022/06/16	30.1	94.39	10	93.52	90.40	20.1	5,823	0.34%
2022/06/15	7	94.54	84.7	94.97	94.60	-77.7	5,699	-1.36%
2022/06/14	23	92.67	0.3	91.83	93.10	22.7	5,619	0.40%
2022/06/13	1	94.00	51.4	92.82	93.40	-50.4	5,567	-0.90%
2022/06/10	0	0.00	2.5	93.11	93.90	-2.5	5,505	-0.05%
2022/06/09	17	91.14	8.1	92.62	93.00	8.9	5,493	0.16%
2022/06/08	5.1	91.48	8	92.00	91.00	-3	5,470	-0.05%
2022/06/07	10.1	90.61	8	91.01	91.50	2.1	5,531	0.04%
2022/06/06	25.1	91.36	10.1	91.91	91.90	15	5,594	0.27%
2022/06/02	43	92.76	73.2	92.87	92.20	-30.2	5,741	-0.53%
2022/06/01	91	94.18	61.3	95.13	93.20	29.7	5,905	0.50%
2022/05/31	101	93.12	113.5	92.86	93.90	-12.5	5,802	-0.22%	大買/大賣/
2022/05/30	71	91.43	72.3	91.13	91.10	-1.3	5,707	-0.02%
2022/05/27	42	88.92	20.2	88.83	88.50	21.8	5,556	0.39%
2022/05/26	35.1	87.09	69.7	87.45	87.30	-34.6	5,496	-0.63%
2022/05/25	43	85.50	89.5	85.72	86.30	-46.5	5,420	-0.86%
2022/05/24	25	84.02	21.4	84.45	83.80	3.7	5,415	0.07%
2022/05/23	18	84.17	10.1	83.80	83.60	7.9	5,388	0.15%
2022/05/20	70	85.00	19.5	85.63	84.20	50.5	5,474	0.92%
2022/05/19	25	82.48	22	83.98	85.50	3	5,432	0.06%
2022/05/18	44.3	83.14	51.3	83.62	83.50	-7	5,408	-0.13%
2022/05/17	10	79.17	7	80.74	81.00	3	5,653	0.05%
2022/05/16	11.2	79.74	6	80.83	79.60	5.2	5,947	0.09%
2022/05/13	5	80.26	4	80.78	81.00	1	5,981	0.02%
2022/05/12	50.1	80.13	34	80.72	78.70	16.1	6,012	0.27%
2022/05/11	26.1	79.41	27.2	79.84	80.30	-1.1	6,076	-0.02%
2022/05/10	1	72.60	5.1	73.71	77.80	-4.1	6,048	-0.07%
2022/05/09	33	75.39	50	76.03	74.20	-17	6,119	-0.28%
2022/05/06	1	75.20	0.4	75.88	76.70	0.6	6,147	0.01%
2022/05/05	41	77.40	43.3	77.77	77.40	-2.3	6,239	-0.04%
2022/05/04	7	76.00	7.2	76.39	76.40	-0.2	6,346	0.00%
2022/05/03	10	76.36	10.5	75.97	75.70	-0.5	6,439	-0.01%
2022/04/29	18	74.57	6	74.18	74.00	12	6,532	0.18%
2022/04/28	6	73.60	4	73.50	73.60	2	6,651	0.03%
2022/04/27	7	70.51	7.2	71.20	73.00	-0.2	6,763	0.00%
2022/04/26	51.2	74.51	0.5	75.39	74.70	50.8	7,265	0.70%
2022/04/25	5.1	75.32	17	75.78	74.50	-11.9	7,506	-0.16%
2022/04/22	17.1	80.68	20	79.10	79.20	-2.9	7,569	-0.04%
2022/04/21	2.2	81.85	10	82.05	82.10	-7.8	7,655	-0.10%
2022/04/20	3	81.33	1	81.70	81.60	2	7,659	0.03%
2022/04/19	7	82.37	2	81.80	81.20	5	7,711	0.06%
2022/04/18	14.2	82.77	2	82.05	81.80	12.2	7,757	0.16%
2022/04/15	36.6	86.47	10.1	87.26	85.10	26.5	7,752	0.34%
2022/04/14	3	91.80	7	91.61	89.80	-4	7,772	-0.05%
2022/04/13	0	0.00	3	91.70	91.70	-3	7,858	-0.04%
2022/04/12	29	90.61	5	91.10	90.70	24	7,958	0.30%
2022/04/11	6	94.53	6	93.17	91.50	0	8,225	0.00%
2022/04/08	10	95.20	12	96.07	96.00	-2	8,444	-0.02%
2022/04/07	7.2	96.03	7	94.86	94.00	0.2	9,352	0.00%
2022/04/06	1.1	96.01	1	96.50	96.50	0.1	9,393	0.00%
2022/04/01	10.2	97.77	50.1	97.48	97.00	-39.9	9,483	-0.42%
2022/03/31	39	97.22	173	97.40	96.90	-134	9,499	-1.41%	大賣/鉅額交易
2022/03/30	47	96.91	208.5	96.39	96.70	-161.5	9,423	-1.71%	大賣/鉅額交易
2022/03/29	0	0.00	8	93.35	93.50	-8	9,371	-0.09%
2022/03/28	21	90.20	22.5	92.31	92.60	-1.5	9,488	-0.02%
2022/03/25	5	92.14	3	92.80	91.30	2	9,535	0.02%
2022/03/24	11	93.25	20.2	92.85	92.70	-9.2	9,568	-0.10%
2022/03/23	211	94.74	1	94.90	94.00	210	9,633	2.18%	大買/鉅額交易
2022/03/22	12	93.67	2	93.75	93.90	10	9,818	0.10%
2022/03/21	42	94.69	23.1	96.12	94.00	18.9	9,945	0.19%
2022/03/18	20	92.96	30	93.70	94.00	-10	10,199	-0.10%
2022/03/17	83	92.55	14	93.19	93.20	69	10,610	0.65%
2022/03/16	2.1	91.15	54	90.32	90.10	-51.9	10,825	-0.48%
2022/03/15	1.2	90.92	72	90.78	90.20	-70.8	11,126	-0.64%
2022/03/14	37	92.69	5	92.34	92.10	32	11,667	0.27%
2022/03/11	21	90.35	5	91.00	91.40	16	12,871	0.12%
2022/03/10	15	91.14	37	91.19	91.90	-22	13,691	-0.16%
2022/03/09	42	86.84	36	86.82	88.10	6	14,495	0.04%
2022/03/08	106.3	86.98	65.5	87.68	84.50	40.8	14,585	0.28%	大買/
2022/03/07	57.2	92.99	33.1	91.06	89.90	24.2	14,547	0.17%
2022/03/04	12	98.60	33	99.08	98.30	-21	14,706	-0.14%
2022/03/03	63	100.40	35	101.06	99.90	28	14,954	0.19%
2022/03/02	36	99.04	12	99.66	99.40	24	15,200	0.16%
2022/03/01	3	99.77	23	99.87	99.50	-20	15,538	-0.13%
2022/02/25	29	98.39	32	99.05	98.00	-3	15,753	-0.02%
2022/02/24	32.5	97.94	37	98.85	97.00	-4.5	16,040	-0.03%
2022/02/23	7.1	99.97	10	100.28	100.50	-3	16,465	-0.02%
2022/02/22	61	99.16	17.1	99.76	99.10	43.9	17,701	0.25%
2022/02/21	65	101.86	92	101.66	101.50	-27	17,998	-0.15%
2022/02/18	40	101.83	43.1	103.00	103.00	-3.1	18,520	-0.02%
2022/02/17	75	105.22	45.2	106.33	103.00	29.8	19,553	0.15%
2022/02/16	60	103.08	49	104.53	104.50	11	20,167	0.05%
2022/02/15	26	101.52	60	101.27	99.90	-34	20,186	-0.17%
2022/02/14	43	100.51	71	100.95	99.40	-28	20,282	-0.14%
2022/02/11	23	103.61	33	103.74	103.50	-10	20,401	-0.05%
2022/02/10	38	102.13	17	102.56	104.00	21	20,671	0.10%
2022/02/09	58	103.40	32	103.30	101.50	26	20,938	0.12%
2022/02/08	52	100.49	46	100.29	101.50	6	21,134	0.03%
2022/02/07	51.5	98.76	114	99.50	100.50	-62.5	21,540	-0.29%	大賣/
2022/01/26	37.5	98.39	21	99.27	96.50	16.5	21,844	0.08%
2022/01/25	61.2	99.55	65	100.16	97.70	-3.8	22,373	-0.02%
2022/01/24	37	99.14	38	100.05	101.00	-1	22,427	0.00%
2022/01/21	45.1	101.80	38	101.42	99.80	7.1	22,293	0.03%
2022/01/20	50	103.29	36.2	103.99	105.50	13.8	22,233	0.06%
2022/01/19	115	104.90	135	106.06	102.50	-20	22,146	-0.09%	大買/大賣/
2022/01/18	21	102.92	23	104.22	104.50	-2	21,613	-0.01%
2022/01/17	32	100.50	53	100.86	101.00	-21	21,397	-0.10%
2022/01/14	55.3	95.62	52	96.73	97.50	3.3	21,306	0.02%
2022/01/13	12.2	96.99	5	96.72	97.30	7.2	21,239	0.03%
2022/01/12	20	97.59	4	97.73	97.20	16	21,277	0.08%
2022/01/11	36.2	97.74	59	97.13	96.70	-22.8	21,336	-0.11%
2022/01/10	8	96.94	11.3	99.56	99.70	-3.3	21,267	-0.02%
2022/01/07	69.4	98.67	88	98.03	98.40	-18.7	21,296	-0.09%
2022/01/06	25.2	100.86	3	100.00	100.00	22.2	21,192	0.10%
2022/01/05	52	103.59	31	101.52	102.00	21	21,131	0.10%
2022/01/04	56	107.00	49.7	104.20	103.00	6.4	21,050	0.03%
2022/01/03	103	109.34	132	108.32	108.00	-29	20,803	-0.14%	大買/大賣/
2021/12/30	55	108.98	88.6	110.26	108.00	-33.6	20,563	-0.16%
2021/12/29	22	103.16	3	104.00	104.00	19	19,656	0.10%
2021/12/28	89	103.51	64	102.62	104.00	25	19,649	0.13%
2021/12/27	30	102.49	58	103.73	103.50	-28	19,596	-0.14%
2021/12/24	63	100.38	82	99.57	99.00	-19	19,414	-0.10%
2021/12/23	96	101.99	93	101.46	100.00	3	19,384	0.02%
2021/12/22	20	100.07	16	100.08	99.90	4	19,302	0.02%
2021/12/21	27	97.25	0.5	98.23	98.60	26.5	19,228	0.14%
2021/12/20	20	96.72	11	97.17	97.00	9	19,192	0.05%
2021/12/17	15.1	97.77	27	96.88	96.50	-12	19,229	-0.06%
2021/12/16	101	99.81	92.1	99.77	99.30	8.9	19,187	0.05%	大買/
2021/12/15	17	97.02	72	97.21	97.70	-55	19,043	-0.29%
2021/12/14	60	97.63	71	98.03	96.00	-11	19,087	-0.06%
2021/12/13	159.5	103.59	26.5	102.11	99.90	133	18,891	0.70%	大買/鉅額交易
2021/12/10	36	106.36	54	107.90	107.00	-18	18,615	-0.10%
2021/12/09	47	110.24	13.7	109.43	107.50	33.4	18,489	0.18%
2021/12/08	95	110.83	99.3	110.83	112.00	-4.3	18,344	-0.02%
2021/12/07	216.3	112.56	187.2	111.56	107.00	29.1	17,874	0.16%	大買/大賣/
2021/12/06	116.3	109.80	106	109.90	109.50	10.3	16,748	0.06%	大買/大賣/
2021/12/03	28.5	106.64	139.3	107.08	109.50	-110.8	16,041	-0.69%	大賣/鉅額交易
2021/12/02	85	101.53	2.5	101.40	99.60	82.5	15,372	0.54%
2021/12/01	33	100.77	40.7	100.44	102.50	-7.7	15,381	-0.05%
2021/11/30	52	99.78	87	100.81	101.00	-35	15,444	-0.23%
2021/11/29	86.3	94.61	110.1	94.53	97.50	-23.8	15,212	-0.16%	大賣/
2021/11/26	40	98.37	31.4	98.78	98.10	8.6	15,055	0.06%
2021/11/25	91.7	101.66	114.2	101.70	97.60	-22.5	14,969	-0.15%	大賣/
2021/11/24	20	102.62	100.1	101.00	100.50	-80	14,943	-0.54%
2021/11/23	55.1	104.60	10.4	105.72	103.00	44.7	15,431	0.29%
2021/11/22	136.2	107.39	46	106.76	106.00	90.2	15,499	0.58%	大買/
2021/11/19	57.1	107.75	165.7	108.72	110.50	-108.6	15,450	-0.70%	大賣/鉅額交易
2021/11/18	71	103.28	39.8	103.61	102.50	31.2	14,492	0.22%
2021/11/17	99	105.23	29.3	106.40	104.50	69.7	14,358	0.49%
2021/11/16	89.2	105.41	150	105.71	105.50	-60.8	13,936	-0.44%	大賣/
2021/11/15	46.4	98.05	193.7	101.28	104.00	-147.3	12,958	-1.14%	大賣/鉅額交易
2021/11/12	19.3	92.18	158	92.61	94.90	-138.7	12,162	-1.14%	大賣/鉅額交易
2021/11/11	83.2	91.47	66.7	90.53	89.20	16.5	11,948	0.14%
2021/11/10	46.6	93.70	10	93.25	92.80	36.6	11,963	0.31%
2021/11/09	149.4	95.47	93	95.68	92.50	56.4	11,975	0.47%	大買/
2021/11/08	20	93.27	64	94.47	93.70	-44	11,748	-0.37%
2021/11/05	92	91.26	256	92.04	92.10	-164	11,516	-1.42%	大賣/鉅額交易
2021/11/04	176.2	92.52	78	90.74	90.30	98.2	11,317	0.87%	大買/
2021/11/03	165.2	88.11	170.2	89.12	90.00	-5	11,054	-0.05%	大買/大賣/
2021/11/02	150.2	86.12	197.5	86.66	87.60	-47.3	10,812	-0.44%	大買/大賣/
2021/11/01	110	82.73	184.6	81.53	83.00	-74.6	10,543	-0.71%	大買/大賣/
2021/10/29	54	80.32	13	80.02	79.80	41	10,530	0.39%
2021/10/28	72	81.12	31	80.10	80.00	41	10,696	0.38%
2021/10/27	71	80.47	95.1	80.55	82.20	-24.1	10,770	-0.22%
2021/10/26	37	80.46	53	78.87	78.80	-16	11,093	-0.14%
2021/10/25	60	80.28	92.2	80.50	80.60	-32.2	11,508	-0.28%
2021/10/22	62	80.05	5	80.40	79.50	57	12,129	0.47%
2021/10/21	89.5	81.68	125	81.26	79.50	-35.5	12,754	-0.28%	大賣/
2021/10/20	93.1	80.56	62.2	80.63	80.80	30.9	13,014	0.24%
2021/10/19	76.4	80.39	132	79.80	80.80	-55.6	13,832	-0.40%	大賣/
2021/10/18	22.1	77.17	64	77.87	77.00	-41.9	14,492	-0.29%
2021/10/15	161	77.91	46.1	77.85	76.90	114.9	15,522	0.74%	大買/鉅額交易
2021/10/14	31	74.60	53.7	74.26	74.50	-22.7	15,779	-0.14%
2021/10/13	40	76.35	82	73.80	73.10	-42	16,007	-0.26%
2021/10/12	16.1	76.90	76	77.76	76.70	-60	16,274	-0.37%
2021/10/08	86.1	77.38	48.2	78.88	76.90	37.9	16,672	0.23%
2021/10/07	46.4	77.32	123	77.11	78.00	-76.6	16,797	-0.46%	大賣/
2021/10/06	29	74.56	22	73.64	72.70	7	17,065	0.04%
2021/10/05	5	74.62	14	73.29	75.50	-9	17,617	-0.05%
2021/10/04	31	73.49	2	73.30	71.60	29	17,805	0.16%
2021/10/01	117	76.71	0	0.00	74.50	117	18,286	0.64%	大買/鉅額交易
2021/09/30	11	77.99	3.3	78.25	78.50	7.7	18,839	0.04%
2021/09/29	27.2	77.22	53	78.05	76.70	-25.8	19,801	-0.13%
2021/09/28	111	80.40	96.2	79.76	80.20	14.8	20,290	0.07%	大買/
2021/09/27	62	81.92	95	82.20	82.10	-33	20,489	-0.16%
2021/09/24	81	82.30	63.7	82.76	81.80	17.3	20,558	0.08%
2021/09/23	94.5	80.97	33	80.38	80.20	61.5	20,544	0.30%
2021/09/22	57.5	79.90	92	80.09	79.90	-34.5	20,602	-0.17%
2021/09/17	84	81.06	125.3	82.26	82.30	-41.3	20,639	-0.20%	大賣/
2021/09/16	15	80.01	30	80.79	80.90	-15	20,565	-0.07%
2021/09/15	53.2	80.68	38	79.53	79.20	15.2	20,608	0.07%
2021/09/14	96	81.92	76.1	82.63	82.50	20	20,567	0.10%
2021/09/13	66	85.00	41	82.72	81.90	25	20,575	0.12%
2021/09/10	83	84.77	103	85.45	85.90	-20	20,722	-0.10%	大賣/
2021/09/09	33	83.90	35.1	83.16	83.70	-2.1	20,910	-0.01%
2021/09/08	38.1	84.09	40	84.39	83.20	-1.9	21,005	-0.01%
2021/09/07	133.1	86.80	47.2	84.08	84.00	85.9	21,215	0.40%	大買/
2021/09/06	58	89.92	50	90.49	89.10	8	21,506	0.04%
2021/09/03	33	89.23	75	90.06	89.90	-42	21,553	-0.19%
2021/09/02	51.1	89.56	50	89.63	88.20	1.1	21,610	0.01%
2021/09/01	48	89.11	57	89.52	89.30	-9	21,881	-0.04%
2021/08/31	58	88.41	5	88.34	89.00	53	22,369	0.24%
2021/08/30	69	91.05	52	90.48	90.70	17	22,517	0.08%
2021/08/27	159.5	91.30	117.5	91.31	88.10	42	22,294	0.19%	大買/大賣/
2021/08/26	82	88.92	133	89.22	89.00	-51	21,885	-0.23%	大賣/
2021/08/25	156.5	88.03	89	85.73	87.10	67.5	21,725	0.31%	大買/
2021/08/24	132.1	83.45	86	83.74	83.50	46.1	21,832	0.21%	大買/
2021/08/23	37	78.93	96	79.51	82.10	-59	21,737	-0.27%
2021/08/20	75.2	75.03	57	74.82	74.70	18.2	21,865	0.08%
2021/08/19	52.3	74.19	16	75.74	73.00	36.3	22,106	0.16%
2021/08/18	31	71.28	210.8	73.51	76.20	-179.8	22,884	-0.79%	大賣/鉅額交易
2021/08/17	99.1	73.54	39.9	75.56	70.70	59.2	23,082	0.26%
2021/08/16	147.9	74.49	120.1	77.22	75.10	27.8	23,154	0.12%	大買/大賣/
2021/08/13	144.1	76.94	50.1	75.87	75.30	94	23,147	0.41%	大買/
2021/08/12	62.1	81.04	29	80.81	80.50	33.1	23,085	0.14%
2021/08/11	97.3	83.71	167	84.25	81.50	-69.7	23,097	-0.30%	大賣/
2021/08/10	9.2	86.37	7.1	86.59	86.60	2.1	23,045	0.01%
2021/08/09	93.2	87.93	15	87.79	86.00	78.2	23,132	0.34%
2021/08/06	71.2	90.45	6	91.38	90.50	65.2	23,119	0.28%
2021/08/05	53.1	90.50	167	91.20	91.00	-113.9	23,229	-0.49%	大賣/鉅額交易
2021/08/04	125.1	98.59	71.1	97.05	96.10	54	23,252	0.23%	大買/
2021/08/03	20.1	98.73	12	100.74	98.70	8.1	23,316	0.03%
2021/08/02	118	99.28	15.8	98.71	97.80	102.2	23,312	0.44%	大買/鉅額交易
2021/07/30	130.3	100.31	88	101.34	98.50	42.3	23,388	0.18%	大買/
2021/07/29	70	98.41	219.1	100.13	99.90	-149.1	23,203	-0.64%	大賣/鉅額交易
2021/07/28	149.6	97.35	64.2	97.64	95.50	85.5	22,890	0.37%	大買/
2021/07/27	97.1	106.99	26.1	108.35	102.00	71	22,520	0.32%
2021/07/26	12	110.33	127.2	109.91	111.50	-115.2	22,087	-0.52%	大賣/鉅額交易
2021/07/23	56.2	100.66	75.1	102.25	101.50	-18.9	21,851	-0.09%
2021/07/22	197.1	98.55	61.1	100.02	95.70	136	21,098	0.64%	大買/鉅額交易
2021/07/21	97	96.44	195.4	95.70	99.00	-98.4	20,593	-0.48%	大賣/
2021/07/20	179	92.46	78	92.94	90.00	101	20,185	0.50%	大買/鉅額交易
2021/07/19	12	92.68	65.3	92.47	94.00	-53.3	20,007	-0.27%
2021/07/16	148	91.89	197	92.27	92.00	-49	19,996	-0.25%	大買/大賣/
2021/07/15	21	91.89	421.6	90.61	94.10	-400.6	19,835	-2.02%	大賣/鉅額交易
2021/07/14	103	87.36	80.4	89.32	87.80	22.6	19,608	0.12%	大買/
2021/07/13	124.6	87.98	177.5	89.48	86.70	-52.9	19,664	-0.27%	大買/大賣/
2021/07/12	121.1	86.53	321.1	85.74	86.10	-200.1	19,747	-1.01%	大買/大賣/鉅額交易
2021/07/09	100.1	90.86	59	92.12	89.60	41.1	19,452	0.21%
2021/07/08	152.2	94.43	298.3	97.05	92.70	-146.1	19,914	-0.73%	大買/大賣/鉅額交易
2021/07/07	152.1	93.75	233.7	95.77	94.30	-81.6	19,877	-0.41%	大買/大賣/
2021/07/06	151.1	90.99	716.4	93.02	95.00	-565.3	19,908	-2.84%	大買/大賣/鉅額交易
2021/07/05	170.3	89.96	354.5	90.13	89.40	-184.2	19,773	-0.93%	大買/大賣/鉅額交易
2021/07/02	87	84.36	86.5	86.09	87.00	0.5	19,626	0.00%
2021/07/01	66.3	84.26	100.1	84.76	84.20	-33.9	19,762	-0.17%
2021/06/30	67.2	83.73	28.2	84.64	83.60	39	20,198	0.19%
2021/06/29	38	84.18	104.2	83.42	83.00	-66.2	20,449	-0.32%	大賣/
2021/06/28	137.2	83.24	133	84.52	84.80	4.2	20,762	0.02%	大買/大賣/
2021/06/25	113.2	84.00	51.5	83.57	83.20	61.7	21,330	0.29%	大買/
2021/06/24	36	83.93	6.6	84.09	83.80	29.4	21,982	0.13%
2021/06/23	88.3	84.20	77.8	84.50	84.30	10.5	22,091	0.05%
2021/06/22	85	82.71	227.5	83.40	82.10	-142.5	22,386	-0.64%	大賣/鉅額交易
2021/06/21	121.6	84.59	55.6	84.00	82.40	66	22,706	0.29%	大買/
2021/06/18	106.7	88.40	11.4	89.09	87.50	95.3	23,376	0.41%	大買/
2021/06/17	17	88.07	118	88.79	89.60	-101	23,783	-0.42%	大賣/鉅額交易
2021/06/16	190.5	88.06	28.5	87.74	87.50	162	24,229	0.67%	大買/鉅額交易
2021/06/15	52.3	86.89	302.3	86.99	90.00	-250	25,069	-1.00%	大賣/鉅額交易
2021/06/11	130	85.98	96.5	85.55	84.50	33.5	24,995	0.13%	大買/
2021/06/09	84	84.75	201.3	86.36	85.70	-117.3	26,625	-0.44%	大賣/鉅額交易
2021/06/08	165	86.43	10	85.45	84.20	155	27,884	0.56%	大買/鉅額交易
2021/06/07	103.4	82.55	194	84.77	87.20	-90.6	27,538	-0.33%	大買/大賣/
2021/06/04	58.3	83.13	50.3	84.34	83.00	8	27,240	0.03%
2021/06/03	130	83.76	185.5	84.52	84.20	-55.5	27,256	-0.20%	大買/大賣/
2021/06/02	115.7	84.29	138	82.37	81.80	-22.3	27,047	-0.08%	大買/大賣/
2021/06/01	94	86.43	62	85.76	84.40	32	26,955	0.12%
2021/05/31	17	84.15	26.8	84.83	84.50	-9.8	26,494	-0.04%
2021/05/28	91	86.13	27	86.30	85.00	64	26,478	0.24%
2021/05/27	43	81.47	70.5	83.01	85.20	-27.5	26,321	-0.10%
2021/05/26	215	84.65	22.3	84.08	81.70	192.7	26,119	0.74%	大買/鉅額交易
2021/05/25	7	79.70	57.5	80.78	83.10	-50.5	25,501	-0.20%
2021/05/24	24	71.90	166.5	73.70	75.60	-142.5	25,543	-0.56%	大賣/鉅額交易
2021/05/21	141	71.97	58	73.61	71.60	83	26,221	0.32%	大買/
2021/05/20	140.2	71.79	101.1	72.65	71.00	39.1	26,151	0.15%	大買/大賣/
2021/05/19	60	71.92	44.3	72.73	73.60	15.7	26,804	0.06%
2021/05/18	12	66.34	135.4	66.21	67.90	-123.4	27,074	-0.46%	大賣/鉅額交易
2021/05/17	153.1	62.06	207	66.70	61.80	-54	27,495	-0.20%	大買/大賣/
2021/05/14	200	69.18	38.1	69.21	67.40	161.9	27,541	0.59%	大買/鉅額交易
2021/05/13	86	68.07	83	70.45	69.90	3	27,518	0.01%
2021/05/12	61	71.57	90	70.52	69.00	-29	27,319	-0.11%
2021/05/11	72	75.12	176	76.84	73.50	-104	26,957	-0.39%	大賣/鉅額交易
2021/05/10	173	79.26	13	77.16	76.10	160	26,832	0.60%	大買/鉅額交易
2021/05/07	36	75.92	106	76.93	78.60	-70	26,719	-0.26%	大賣/
2021/05/06	95.1	72.09	94	73.07	72.50	1.1	26,504	0.00%
2021/05/05	27	75.49	85.3	76.63	75.00	-58.3	26,402	-0.22%
2021/05/04	37	72.78	57	73.68	74.50	-20	26,331	-0.08%
2021/05/03	107	80.80	73.1	79.01	77.10	34	26,126	0.13%	大買/
2021/04/29	58.5	83.96	42	85.24	83.60	16.5	26,020	0.06%
2021/04/28	50.1	84.72	52	84.98	85.00	-2	25,992	-0.01%
2021/04/27	109	87.70	33.2	87.38	85.00	75.9	26,046	0.29%	大買/
2021/04/26	116	89.26	125.5	88.69	87.50	-9.5	25,947	-0.04%	大買/大賣/
2021/04/23	11.1	84.70	24	84.39	86.00	-13	25,461	-0.05%
2021/04/22	31.1	84.91	34.2	82.98	81.80	-3.2	25,531	-0.01%
2021/04/21	8	83.18	4.1	83.31	84.70	3.9	25,326	0.02%
2021/04/20	23	83.92	125	83.21	82.70	-102	25,279	-0.40%	大賣/鉅額交易
2021/04/19	19	82.83	79	83.06	81.50	-60	25,174	-0.24%
2021/04/16	70.1	85.78	59	86.30	84.20	11.1	25,001	0.04%
2021/04/15	28.1	83.22	31.1	83.62	85.30	-3	24,721	-0.01%
2021/04/14	82	82.94	168	82.57	83.50	-86	24,588	-0.35%	大賣/
2021/04/13	105	87.16	111.6	87.51	86.70	-6.6	24,015	-0.03%	大買/大賣/
2021/04/12	88.3	88.65	90	89.49	84.60	-1.7	23,619	-0.01%
2021/04/09	162.4	89.77	269.1	90.74	90.00	-106.7	23,075	-0.46%	大買/大賣/鉅額交易
2021/04/08	41	84.69	33	86.25	87.50	8	22,332	0.04%
2021/04/07	135.3	77.83	74.4	78.78	79.60	60.9	21,988	0.28%	大買/
2021/04/06	116	76.42	71	77.07	79.00	45	21,735	0.21%	大買/
2021/04/01	11	73.20	8.2	73.32	73.40	2.8	21,552	0.01%
2021/03/31	78	71.60	60.1	72.10	71.50	17.9	21,285	0.08%
2021/03/30	221.6	72.62	148	71.95	70.60	73.6	20,950	0.35%	大買/大賣/
2021/03/29	36	68.25	91	68.59	69.80	-55	20,382	-0.27%
2021/03/26	27	63.23	28	63.52	63.50	-1	19,764	0.00%
2021/03/25	39	62.12	35	62.31	62.00	4	19,704	0.02%
2021/03/24	20.2	64.52	32	64.84	63.80	-11.8	19,452	-0.06%
2021/03/23	89	64.38	103	64.67	64.60	-14	19,161	-0.07%	大賣/
2021/03/22	45	60.45	45.5	60.57	60.70	-0.5	18,520	0.00%
2021/03/19	85	57.39	58	58.36	58.90	27	18,836	0.14%
2021/03/18	158	57.81	137.3	58.81	56.80	20.7	18,622	0.11%	大買/大賣/
2021/03/17	36	55.48	197	55.54	56.00	-161	18,373	-0.88%	大賣/鉅額交易
2021/03/16	43	55.02	60	55.41	54.10	-17	18,744	-0.09%
2021/03/15	142	55.04	157.3	55.38	55.50	-15.3	18,995	-0.08%	大買/大賣/
2021/03/12	97	53.32	207	53.24	54.20	-110	18,246	-0.60%	大賣/鉅額交易
2021/03/11	38	45.23	92	48.14	49.35	-54	16,749	-0.32%
2021/03/10	1	45.00	0	0.00	44.90	1	16,601	0.01%
2021/03/09	72.4	44.74	20	44.61	44.55	52.4	16,781	0.31%
2021/03/08	66.2	46.21	15	46.65	45.90	51.2	16,999	0.30%
2021/03/05	11	46.15	15	47.27	46.00	-4	17,182	-0.02%
2021/03/04	46	46.92	2	47.25	46.20	44	17,292	0.25%
2021/03/03	14	46.60	2	46.10	47.40	12	17,303	0.07%
2021/03/02	41	48.03	1	48.40	47.40	40	17,319	0.23%
2021/02/26	4	49.38	24	49.14	49.65	-20	17,310	-0.12%
2021/02/25	75	51.91	28	51.30	50.80	47	17,602	0.27%
2021/02/24	50.2	52.16	83	53.81	51.40	-32.8	17,560	-0.19%
2021/02/23	149.3	53.54	61	52.81	52.50	88.3	17,379	0.51%	大買/
2021/02/22	3	55.13	30.4	55.38	55.40	-27.4	17,298	-0.16%
2021/02/19	64	47.88	43	49.28	50.40	21	17,428	0.12%
2021/02/18	76	45.97	51	45.29	45.90	25	17,457	0.14%
2021/02/17	24	43.92	57	44.23	44.90	-33	17,725	-0.19%
2021/02/05	37.2	40.17	19	40.34	40.85	18.2	17,177	0.11%
2021/02/04	8	38.54	7	38.04	38.70	1	16,900	0.01%
2021/02/03	3	37.65	0	0.00	36.75	3	16,723	0.02%
2021/02/02	6	37.96	2.2	37.98	37.70	3.8	16,691	0.02%
2021/02/01	7	37.95	8	37.54	37.15	-1	16,760	-0.01%
2021/01/29	6	39.76	6	39.30	38.80	0	16,701	0.00%
2021/01/28	1	40.45	8	40.15	40.15	-7	16,634	-0.04%
2021/01/27	10	40.75	55	40.99	40.45	-45	16,604	-0.27%
2021/01/26	2	40.48	10	40.35	40.35	-8	16,493	-0.05%
2021/01/25	0	0.00	10	41.40	41.35	-10	16,416	-0.06%
2021/01/22	0	0.00	13	41.70	41.75	-13	16,309	-0.08%
2021/01/21	9	40.81	2	41.00	40.35	7	16,171	0.04%
2021/01/20	32	40.53	47	41.51	40.10	-15	16,100	-0.09%
2021/01/19	78	41.92	32	42.08	42.30	46	15,900	0.29%
2021/01/18	10	41.64	16	41.23	41.80	-6	15,698	-0.04%
2021/01/15	10	40.91	20	42.90	40.35	-10	15,533	-0.06%
2021/01/14	9	41.59	11	41.74	41.75	-2	15,256	-0.01%
2021/01/13	10	41.64	15	41.59	41.85	-5	15,255	-0.03%
2021/01/12	8	40.59	21	40.93	40.50	-13	15,159	-0.09%
2021/01/11	1	42.00	17	41.70	41.70	-16	15,114	-0.11%
2021/01/08	18	41.66	22	42.20	41.55	-4	15,051	-0.03%
2021/01/07	60	41.59	20	41.64	42.15	40	14,924	0.27%
2021/01/06	17	41.64	51	41.21	40.55	-34	14,789	-0.23%
2021/01/05	31	41.54	15	40.76	41.55	16	14,699	0.11%
2021/01/04	1	39.90	15	40.05	40.00	-14	14,590	-0.10%
2020/12/31	35	40.71	12	40.33	40.35	23	14,537	0.16%
2020/12/30	1	41.35	11	41.38	41.35	-10	14,426	-0.07%
2020/12/29	9	41.41	10	41.50	41.50	-1	14,368	-0.01%
2020/12/28	16	42.58	13	41.48	42.70	3	14,232	0.02%
2020/12/25	0	0.00	10	40.35	40.35	-10	13,906	-0.07%
2020/12/24	4	40.20	12	40.73	40.10	-8	13,907	-0.06%
2020/12/23	1	39.50	10	40.15	40.05	-9	13,870	-0.06%
2020/12/22	1	40.95	14	39.60	39.50	-13	13,834	-0.09%
2020/12/21	3	40.90	35	40.66	40.80	-32	13,747	-0.23%
2020/12/18	0	0.00	11	40.68	40.65	-11	13,593	-0.08%
2020/12/17	16	40.78	36	41.16	41.00	-20	13,450	-0.15%
2020/12/16	150	41.63	175	41.82	41.25	-25	13,282	-0.19%	大買/大賣/
2020/12/15	129	43.49	117	42.34	40.65	12	12,938	0.09%	大買/大賣/
2020/12/14	30	40.93	35	42.26	44.00	-5	11,929	-0.04%
2020/12/11	71	45.63	83	45.58	43.20	-12	11,507	-0.10%
2020/12/10	148	45.14	219	45.39	45.00	-71	10,591	-0.67%	大買/大賣/
2020/12/09	44	43.70	80	44.51	43.65	-36	9,790	-0.37%
2020/12/08	71	38.92	170	40.11	41.30	-99	8,874	-1.12%	大賣/
2020/12/07	79	37.38	144	37.62	37.55	-65	8,271	-0.79%	大賣/
2020/12/04	32	36.87	12	36.98	37.00	20	8,265	0.24%
2020/12/03	28	37.09	89	37.81	37.20	-61	8,469	-0.72%
2020/12/02	38	37.44	43	37.27	37.35	-5	8,338	-0.06%
2020/12/01	6	36.12	27	35.90	35.65	-21	8,042	-0.26%
2020/11/30	80	36.99	100	36.96	36.90	-20	7,799	-0.26%
2020/11/27	58	36.29	67	35.99	36.00	-9	7,571	-0.12%
2020/11/26	5	35.65	27	35.61	35.70	-22	7,482	-0.29%
2020/11/25	22	35.89	16	35.81	35.40	6	7,353	0.08%
2020/11/24	41	35.50	100	35.65	35.70	-59	7,354	-0.80%
2020/11/23	183	34.73	153	34.55	34.40	30	6,980	0.43%	大買/大賣/
2020/11/20	18	34.27	59	34.75	34.00	-41	6,877	-0.60%
2020/11/19	197	34.87	195.2	34.51	34.80	1.8	6,589	0.03%	大買/大賣/
2020/11/18	32	33.55	88	33.14	33.65	-56	5,773	-0.97%
2020/11/17	75	33.39	62	33.35	33.20	13	5,525	0.24%
2020/11/16	4.2	32.60	112	32.13	32.70	-107.8	4,780	-2.25%	大賣/鉅額交易
2020/11/13	0	0.00	10	29.85	29.75	-10	4,051	-0.25%
2020/11/12	1	29.60	9	29.72	29.70	-8	4,060	-0.20%
2020/11/11	0	0.00	10	29.60	29.60	-10	4,117	-0.24%
2020/11/10	1	29.50	1	30.05	29.65	0	4,148	0.00%
2020/11/09	0	0.00	23	29.68	29.80	-23	4,132	-0.56%
2020/11/06	3	28.83	40	28.83	28.60	-37	4,047	-0.91%
2020/11/05	10	28.50	40	28.73	28.55	-30	4,141	-0.72%
2020/11/04	20	28.50	11	28.59	28.45	9	4,280	0.21%
2020/11/03	10	28.10	10	28.10	28.15	0	4,473	0.00%
2020/11/02	5	27.68	0	0.00	27.60	5	5,021	0.10%
2020/10/29	1	28.25	0	0.00	28.35	1	5,059	0.02%
2020/10/28	10	28.87	10	28.75	28.75	0	5,114	0.00%
2020/10/27	3	29.17	10	29.29	29.20	-7	5,133	-0.14%
2020/10/26	1	29.45	10	29.45	29.45	-9	5,192	-0.17%
2020/10/23	20	29.75	5	30.05	29.75	15	5,219	0.29%
2020/10/22	5	29.50	51	29.82	29.70	-46	5,329	-0.86%
2020/10/21	30	29.70	40	30.08	29.70	-10	5,507	-0.18%
2020/10/20	41	29.70	22	29.62	29.70	19	5,563	0.34%
2020/10/19	14	29.48	132	29.86	29.30	-118	5,838	-2.02%	大賣/鉅額交易
2020/10/16	0	0.00	148	29.49	28.95	-148	5,866	-2.52%	大賣/鉅額交易
2020/10/15	1	29.45	10	29.50	29.50	-9	5,881	-0.15%
2020/10/14	0	0.00	30	29.65	29.60	-30	5,886	-0.51%
2020/10/13	6	29.07	0	0.00	29.65	6	5,900	0.10%
2020/10/12	2	28.85	2	29.20	28.85	0	5,895	0.00%
2020/10/07	1	28.20	0	0.00	28.45	1	6,395	0.02%
2020/10/06	1	28.40	63	28.66	28.40	-62	6,436	-0.96%
2020/10/05	9	28.38	9	28.60	28.35	0	6,483	0.00%
2020/09/30	0	0.00	11	28.60	28.10	-11	6,567	-0.17%
2020/09/29	20	28.28	0	0.00	27.75	20	6,601	0.30%
2020/09/28	51	27.84	2	28.25	28.25	49	6,596	0.74%
2020/09/25	10	26.50	6	26.76	26.55	4	6,610	0.06%
2020/09/24	5	27.52	12	27.51	27.35	-7	6,600	-0.11%
2020/09/23	1	28.45	0	0.00	28.15	1	6,627	0.02%
2020/09/22	13	28.36	3	28.35	28.35	10	6,670	0.15%
2020/09/21	4	28.89	0	0.00	28.90	4	6,667	0.06%
2020/09/18	3	29.35	3	29.55	29.30	0	6,684	0.00%
2020/09/17	1	29.25	5	29.25	29.25	-4	6,688	-0.06%
2020/09/16	1	29.60	0	0.00	29.40	1	6,704	0.01%
2020/09/14	3	29.25	0	0.00	29.25	3	6,721	0.04%
2020/09/11	10	28.85	20	28.85	28.90	-10	6,735	-0.15%
2020/09/10	12	29.61	2	30.10	29.55	10	6,689	0.15%
2020/09/09	13	30.10	19	29.91	30.00	-6	6,652	-0.09%
2020/09/08	35	31.20	3	31.50	31.20	32	6,496	0.49%
2020/09/07	0	0.00	84	30.54	30.10	-84	6,196	-1.36%
2020/09/03	50	30.21	0	0.00	30.15	50	6,115	0.82%
2020/09/02	3	30.05	10	29.93	30.15	-7	6,157	-0.11%
2020/09/01	3	29.65	0	0.00	29.40	3	6,155	0.05%
2020/08/31	0	0.00	1	30.80	30.10	-1	6,174	-0.02%
2020/08/28	0	0.00	15	30.51	30.45	-15	6,106	-0.25%
2020/08/27	5.6	29.75	5	29.65	29.45	0.6	5,870	0.01%
2020/08/26	23	28.96	17	29.08	29.20	6	5,770	0.10%
2020/08/25	5	27.75	55	27.92	27.70	-50	5,631	-0.89%
2020/08/24	0	0.00	1	27.55	27.55	-1	5,646	-0.02%
2020/08/21	51	27.70	0	0.00	27.60	51	5,656	0.90%
2020/08/20	21	27.28	58	27.05	27.25	-37	5,662	-0.65%
2020/08/19	1	28.85	0	0.00	28.80	1	5,570	0.02%
2020/08/18	0	0.00	10	29.59	29.55	-10	5,518	-0.18%
2020/08/17	6	30.35	24	30.31	29.85	-18	5,599	-0.32%
2020/08/14	3	29.52	1	29.35	29.60	2	5,567	0.04%
2020/08/13	0	0.00	2	29.30	29.10	-2	5,586	-0.04%
2020/08/12	14	29.27	1	29.50	29.25	13	5,681	0.23%
2020/08/11	7	30.29	4	29.71	29.55	3	5,693	0.05%
2020/08/10	8	31.63	4	31.96	31.50	4	5,841	0.07%
2020/08/07	12	31.20	4	31.34	31.40	8	6,055	0.13%
2020/08/06	8	31.14	30	31.18	31.40	-22	5,958	-0.37%
2020/08/05	0	0.00	10	28.95	28.95	-10	5,494	-0.18%
2020/08/04	13	28.80	15	28.90	28.75	-2	5,615	-0.04%
2020/08/03	0	0.00	44	29.07	29.15	-44	5,722	-0.77%
2020/07/31	25	28.93	25	28.92	28.85	0	5,867	0.00%
2020/07/30	0	0.00	16	29.01	29.00	-16	5,989	-0.27%
2020/07/29	6	27.75	45	28.16	28.05	-39	6,105	-0.64%
2020/07/28	38	28.15	25	28.78	28.15	13	6,354	0.20%
2020/07/27	3	29.70	15	29.25	29.00	-12	6,352	-0.19%
2020/07/24	8	29.26	40	28.81	28.55	-32	6,337	-0.50%
2020/07/23	9	30.00	27	29.87	29.80	-18	6,322	-0.28%
2020/07/22	1	28.25	12	28.58	29.50	-11	6,146	-0.18%
2020/07/21	34	27.80	36	27.94	27.90	-2	6,177	-0.03%
2020/07/20	15	27.37	21	27.06	27.20	-6	6,174	-0.10%
2020/07/17	36	27.53	30	27.40	27.40	6	6,180	0.10%
2020/07/16	4	28.18	0	0.00	28.10	4	6,196	0.06%
2020/07/15	41	29.55	13.3	28.77	28.60	27.7	6,194	0.45%
2020/07/14	25	29.74	63	30.24	29.70	-38	6,214	-0.61%
2020/07/13	30	27.98	23	28.05	28.50	7	5,898	0.12%
2020/07/10	60	27.59	13	27.50	27.40	47	5,907	0.80%
2020/07/09	56	28.55	11	28.39	28.35	45	5,919	0.76%
2020/07/08	6	28.53	33.1	28.69	28.90	-27.1	5,859	-0.46%
2020/07/07	14	28.49	10	28.25	28.25	4	5,915	0.07%
2020/07/06	0	0.00	50	28.60	28.70	-50	5,917	-0.85%
2020/07/03	4	28.18	34	28.29	28.15	-30	5,937	-0.51%
2020/07/02	0	0.00	12	28.42	28.45	-12	5,993	-0.20%
2020/07/01	3	27.75	29	27.93	27.75	-26	5,958	-0.44%
2020/06/29	30	27.32	15	27.53	27.45	15	5,949	0.25%
2020/06/24	0	0.00	11	27.21	27.20	-11	5,964	-0.18%
2020/06/23	2	27.40	4	26.90	27.05	-2	6,093	-0.03%
2020/06/22	0	0.00	13	27.57	27.30	-13	6,213	-0.21%
2020/06/19	0	0.00	26	27.32	27.20	-26	6,304	-0.41%
2020/06/18	1	27.05	45	27.11	27.10	-44	6,318	-0.70%
2020/06/17	7	26.74	0	0.00	26.60	7	6,330	0.11%
2020/06/16	0	0.00	23	26.29	26.80	-23	6,410	-0.36%
2020/06/15	7	26.07	7	26.09	25.90	0	6,540	0.00%
2020/06/12	38	25.26	0	0.00	26.10	38	6,632	0.57%
2020/06/11	3	26.47	142	26.73	26.20	-139	6,691	-2.08%	大賣/鉅額交易
2020/06/10	13	27.22	3	27.25	27.10	10	6,761	0.15%
2020/06/09	18.5	27.84	15	27.91	27.55	3.5	6,915	0.05%
2020/06/08	15	27.38	11	27.39	27.30	4	6,978	0.06%
2020/06/05	16	27.00	2	27.00	27.15	14	7,415	0.19%
2020/06/04	27	26.56	20	26.60	26.55	7	7,695	0.09%
2020/06/03	0	0.00	10	26.60	26.60	-10	7,718	-0.13%
2020/06/02	10	26.60	1	26.70	26.20	9	7,718	0.12%
2020/06/01	41	26.47	10	26.35	26.45	31	7,741	0.40%
2020/05/29	68	25.60	53	25.98	26.00	15	7,753	0.19%
2020/05/28	7	25.97	2	26.00	25.80	5	7,786	0.06%
2020/05/27	33	26.25	4	26.15	26.10	29	7,923	0.37%
2020/05/26	7	26.32	1	26.60	26.30	6	7,954	0.08%
2020/05/25	28	26.80	0.1	26.45	26.25	27.9	7,963	0.35%
2020/05/22	9	26.70	11	27.31	26.55	-2	7,981	-0.03%
2020/05/21	11	26.60	0	0.00	26.60	11	7,919	0.14%
2020/05/20	7	26.45	0	0.00	26.50	7	7,919	0.09%
2020/05/19	40	25.97	12	25.60	25.60	28	7,963	0.35%
2020/05/18	24	26.88	21	26.46	26.45	3	7,852	0.04%
2020/05/15	58	27.22	74	27.38	26.90	-16	7,829	-0.20%
2020/05/14	14	29.00	3	29.15	28.95	11	7,662	0.14%
2020/05/13	2	32.25	41	32.12	32.15	-39	7,332	-0.53%
2020/05/12	0	0.00	7	31.89	31.60	-7	7,281	-0.10%
2020/05/11	5	32.29	4	31.95	31.80	1	7,263	0.01%
2020/05/08	2	32.90	35	32.36	32.60	-33	7,171	-0.46%
2020/05/07	6	32.53	8	32.41	32.40	-2	7,064	-0.03%
2020/05/06	3	31.63	0	0.00	31.50	3	6,920	0.04%
2020/05/05	17	31.74	1	31.50	31.25	16	6,857	0.23%
2020/05/04	17.5	30.74	6	31.08	31.70	11.5	6,763	0.17%
2020/04/30	10	29.74	1	30.00	29.80	9	6,618	0.14%
2020/04/29	8	29.53	172	29.40	29.50	-164	6,643	-2.47%	大賣/鉅額交易
2020/04/28	158	29.07	7	29.01	29.00	151	6,557	2.30%	大買/鉅額交易
2020/04/27	12	28.76	2	28.78	28.70	10	6,572	0.15%
2020/04/24	14	28.21	15	28.49	28.70	-1	6,624	-0.02%
2020/04/23	0	0.00	52	28.00	27.90	-52	6,657	-0.78%
2020/04/22	8	26.90	10	27.64	27.95	-2	6,823	-0.03%
2020/04/21	3	27.48	1	28.15	27.40	2	6,809	0.03%
2020/04/20	59	28.45	21	28.44	28.50	38	6,789	0.56%
2020/04/17	33	28.44	54	28.78	27.90	-21	6,803	-0.31%
2020/04/16	19	27.33	18	27.32	27.50	1	6,668	0.01%
2020/04/15	0	0.00	11	27.08	27.05	-11	6,660	-0.17%
2020/04/14	1	26.95	101	26.97	26.95	-100	6,646	-1.50%	大賣/
2020/04/13	5	26.40	5	26.43	26.40	0	6,642	0.00%
2020/04/10	8	26.68	17	26.98	26.75	-9	6,658	-0.14%
2020/04/09	121	26.58	24	26.52	26.55	97	6,644	1.46%	大買/
2020/04/08	3	26.45	21	26.57	26.50	-18	6,621	-0.27%
2020/04/07	3	25.95	32	26.07	25.95	-29	6,563	-0.44%
2020/04/06	26	25.00	8	25.19	25.20	18	6,507	0.28%
2020/04/01	27	24.73	15	24.85	25.00	12	6,547	0.18%
2020/03/31	28	24.91	5	24.85	24.80	23	6,578	0.35%
2020/03/30	11	23.75	10	24.60	24.70	1	6,570	0.02%
2020/03/27	7	25.42	8	24.97	24.20	-1	6,604	-0.02%
2020/03/26	2	24.18	21	24.07	24.70	-19	6,562	-0.29%
2020/03/25	2	23.53	54	23.74	24.10	-52	6,490	-0.80%
2020/03/24	4	21.94	20	21.77	22.00	-16	6,531	-0.24%
2020/03/23	102	20.82	6	20.91	20.50	96	7,082	1.36%	大買/
2020/03/20	73	21.99	8	21.72	22.05	65	7,160	0.91%
2020/03/19	50	20.90	19	21.06	20.45	31	7,299	0.42%
2020/03/18	68	23.31	20	24.28	22.70	48	7,771	0.62%
2020/03/17	54	24.06	5	24.70	23.60	49	8,393	0.58%
2020/03/16	41	24.95	109	25.36	24.15	-68	8,662	-0.78%	大賣/
2020/03/13	86	24.43	39	24.57	25.00	47	8,620	0.55%
2020/03/12	79	27.64	40	27.80	26.90	39	8,477	0.46%
2020/03/11	56	30.11	79	29.91	28.85	-23	8,351	-0.28%
2020/03/10	67	29.57	75	29.57	30.35	-8	7,885	-0.10%
2020/03/09	33	27.81	10	27.60	27.60	23	7,583	0.30%
2020/03/06	7	28.99	10	28.95	28.95	-3	7,574	-0.04%
2020/03/05	0	0.00	14	29.55	29.55	-14	7,673	-0.18%
2020/03/04	0	0.00	20	28.78	29.05	-20	7,676	-0.26%
2020/03/03	11	28.93	13	28.83	28.75	-2	7,675	-0.03%
2020/03/02	10	27.71	25	27.69	27.70	-15	7,659	-0.20%
2020/02/27	10	29.00	0	0.00	28.80	10	7,517	0.13%
2020/02/26	5	30.24	10	29.95	29.95	-5	7,476	-0.07%
2020/02/25	3	30.05	10.6	30.49	30.50	-7.6	7,444	-0.10%
2020/02/24	4	30.48	14	30.60	30.60	-10	7,402	-0.14%
2020/02/21	0	0.00	10	31.25	31.25	-10	7,391	-0.14%
2020/02/20	0	0.00	12	32.06	31.70	-12	7,391	-0.16%
2020/02/19	3	31.32	10	31.10	31.10	-7	7,340	-0.10%
2020/02/18	0	0.00	12	30.89	30.90	-12	7,333	-0.16%
2020/02/17	5	31.64	13	31.65	31.30	-8	7,303	-0.11%
2020/02/14	0	0.00	21	31.03	31.20	-21	7,204	-0.29%
2020/02/13	1	31.00	15	30.75	30.70	-14	7,170	-0.20%
2020/02/12	5	30.95	15	31.27	31.25	-10	7,151	-0.14%
2020/02/11	9	30.36	38	30.50	30.55	-29	7,125	-0.41%
2020/02/10	22	29.74	15	30.07	29.85	7	7,162	0.10%
2020/02/07	2	30.20	38	30.40	30.10	-36	7,179	-0.50%
2020/02/06	30	30.96	27	30.66	31.05	3	7,142	0.04%
2020/02/05	3	29.73	18.2	29.74	29.55	-15.2	7,079	-0.21%
2020/02/04	10	29.20	32	29.88	29.95	-22	7,032	-0.31%
2020/02/03	21	28.15	43	28.26	28.20	-22	7,013	-0.31%
2020/01/31	3	31.23	10	31.60	30.90	-7	6,876	-0.10%
2020/01/30	14	31.51	6	31.50	31.50	8	6,837	0.12%
2020/01/20	0	0.00	20	34.51	35.00	-20	6,771	-0.30%
2020/01/17	10	34.17	17	34.32	34.45	-7	6,623	-0.11%
2020/01/16	11	33.73	20	33.63	34.05	-9	6,530	-0.14%
2020/01/15	6	32.89	3	32.95	32.80	3	6,565	0.05%
2020/01/14	16	33.02	70	33.63	33.40	-54	6,605	-0.82%
2020/01/13	53	33.01	10	32.70	33.05	43	6,571	0.65%
2020/01/10	8	31.57	5	32.40	32.00	3	6,531	0.05%
2020/01/09	12	32.06	10	32.10	32.25	2	6,546	0.03%
2020/01/08	3	31.03	32	31.28	31.00	-29	6,539	-0.44%
2020/01/07	9	32.01	10	31.75	31.75	-1	6,547	-0.02%
2020/01/06	1	32.80	0	0.00	32.90	1	6,549	0.02%
2020/01/03	16	33.70	70	34.41	33.50	-54	6,552	-0.82%
2020/01/02	2	34.85	10	34.90	34.90	-8	6,556	-0.12%
2019/12/31	5	34.43	12	34.49	34.45	-7	6,782	-0.10%
2019/12/30	6	34.77	10	34.70	34.70	-4	7,264	-0.06%
2019/12/27	1	35.20	10	35.20	34.90	-9	7,435	-0.12%
2019/12/26	0	0.00	10	34.35	34.35	-10	7,412	-0.13%
2019/12/25	1	34.60	10.2	34.65	34.65	-9.2	7,431	-0.12%
2019/12/24	0	0.00	10	34.60	34.60	-10	7,637	-0.13%
2019/12/23	1	34.30	12	34.65	34.60	-11	7,641	-0.14%
2019/12/20	27	35.56	25	35.51	35.40	2	7,599	0.03%
2019/12/19	2	35.70	19	35.23	35.85	-17	7,582	-0.22%
2019/12/18	95	36.98	128	37.34	36.50	-33	7,469	-0.44%	大賣/
2019/12/17	0	0.00	62	36.54	36.55	-62	6,928	-0.89%
2019/12/16	14	36.06	111	36.37	36.55	-97	6,979	-1.39%	大賣/
2019/12/13	137	36.76	40	35.71	35.45	97	6,843	1.42%	大買/
2019/12/12	78	34.72	76	35.59	36.55	2	6,356	0.03%
2019/12/11	1	33.05	24	33.23	33.25	-23	5,865	-0.39%
2019/12/10	0	0.00	92	32.44	31.85	-92	6,126	-1.50%
2019/12/09	0	0.00	30	32.05	31.95	-30	6,107	-0.49%
2019/12/06	102	31.87	10	32.00	31.95	92	6,140	1.50%	大買/
2019/12/03	5	31.98	15	31.92	31.95	-10	6,360	-0.16%
2019/12/02	1	31.45	23	31.87	32.40	-22	6,477	-0.34%
2019/11/29	0	0.00	40	31.48	31.25	-40	6,492	-0.62%
2019/11/28	0	0.00	15	31.92	31.95	-15	6,707	-0.22%
2019/11/27	0	0.00	2	31.50	31.50	-2	6,959	-0.03%
2019/11/26	0	0.00	1	31.35	31.35	-1	7,101	-0.01%
2019/11/25	0	0.00	29	31.31	31.35	-29	7,490	-0.39%
2019/11/22	0	0.00	10	30.70	30.70	-10	7,709	-0.13%
2019/11/21	1	30.70	10	31.05	31.05	-9	7,757	-0.12%
2019/11/20	0	0.00	10	30.80	30.80	-10	7,848	-0.13%
2019/11/19	1	31.15	60	31.37	31.20	-59	7,877	-0.75%
2019/11/18	4	31.11	66	31.03	31.40	-62	7,908	-0.78%
2019/11/15	8	30.29	5	30.29	30.30	3	7,937	0.04%
2019/11/14	0	0.00	1	29.85	29.85	-1	7,988	-0.01%
2019/11/13	25	30.38	10	30.10	30.10	15	8,043	0.19%
2019/11/12	2	30.25	10	30.55	30.95	-8	8,056	-0.10%
2019/11/11	3	30.15	19	30.32	30.05	-16	8,124	-0.20%
2019/11/08	27	29.86	10	29.75	29.75	17	8,166	0.21%
2019/11/07	14	30.53	10	30.40	30.40	4	8,300	0.05%
2019/11/06	10	31.75	10	31.50	31.50	0	8,210	0.00%
2019/11/05	3	30.97	50	30.94	31.00	-47	8,154	-0.58%
2019/11/04	10	31.30	3	31.25	31.25	7	8,133	0.09%
2019/11/01	3	31.35	14	31.39	31.35	-11	8,112	-0.14%
2019/10/31	57	31.60	51	32.15	31.90	6	8,095	0.07%
2019/10/30	0	0.00	10	31.70	31.70	-10	8,007	-0.12%
2019/10/29	50	31.95	15	32.07	31.45	35	8,093	0.43%
2019/10/28	43	31.23	13	31.33	31.30	30	8,060	0.37%
2019/10/25	8	31.89	14	31.85	31.75	-6	8,026	-0.07%
2019/10/24	7	32.13	11	32.05	32.05	-4	8,025	-0.05%
2019/10/23	100	33.40	96	33.51	32.90	4	8,006	0.05%
2019/10/22	4	32.13	10	32.40	32.70	-6	7,784	-0.08%
2019/10/21	31	31.87	10	32.00	32.00	21	7,753	0.27%
2019/10/18	0	0.00	11	32.03	32.05	-11	7,730	-0.14%
2019/10/17	10	32.50	10	31.95	31.95	0	7,712	0.00%
2019/10/16	3	32.70	9	32.14	31.95	-6	7,634	-0.08%
2019/10/15	0	0.00	10	32.13	31.85	-10	7,579	-0.13%
2019/10/09	0	0.00	8	32.55	32.55	-8	7,503	-0.11%
2019/10/08	5	32.73	10	32.95	32.95	-5	7,442	-0.07%
2019/10/07	4	33.35	46	33.76	33.70	-42	7,316	-0.57%
2019/10/04	26	32.63	193	33.45	32.60	-167	7,042	-2.37%	大賣/鉅額交易
2019/10/03	9	31.99	42	32.09	32.20	-33	6,547	-0.50%
2019/10/02	5	30.81	11	30.95	31.20	-6	6,358	-0.09%
2019/10/01	1	29.80	1	29.30	30.75	0	6,298	0.00%
2019/09/27	17	29.79	8	30.68	29.25	9	6,219	0.14%
2019/09/26	35	31.54	2	32.30	31.15	33	5,974	0.55%
2019/09/25	2	31.55	5.8	31.66	31.55	-3.8	5,874	-0.06%
2019/09/24	9	31.54	0	0.00	31.35	9	5,819	0.15%
2019/09/23	15	31.55	0	0.00	31.45	15	5,755	0.26%
2019/09/20	22	31.02	0	0.00	31.00	22	5,699	0.39%
2019/09/19	16	30.79	13	30.90	30.80	3	5,637	0.05%
2019/09/18	10	32.00	1	31.85	31.80	9	5,465	0.16%
2019/09/17	0	0.00	5	32.29	32.20	-5	5,354	-0.09%
2019/09/16	18	31.34	7	31.21	31.50	11	5,215	0.21%
2019/09/12	149	32.06	126	32.75	31.90	23	4,978	0.46%	大買/大賣/
2019/09/11	1	31.10	0	0.00	31.35	1	4,353	0.02%
2019/09/10	0	0.00	4	31.06	30.95	-4	4,312	-0.09%
2019/09/09	6	30.96	1	31.25	30.80	5	4,222	0.12%
2019/09/05	21	31.35	15	30.75	31.50	6	4,030	0.15%
2019/09/04	1.8	30.70	5	31.20	31.00	-3.2	3,879	-0.08%
2019/09/03	34	30.74	47	31.01	30.50	-13	3,727	-0.35%
2019/09/02	34	30.82	16	30.77	31.00	18	3,588	0.50%
2019/08/30	13	30.25	27	30.66	29.55	-14	3,321	-0.42%
2019/08/29	11	30.00	33	29.73	29.80	-22	3,012	-0.73%
2019/08/28	9	29.53	47	29.53	29.50	-38	2,818	-1.35%
2019/08/27	3	27.42	21	28.07	28.50	-18	2,398	-0.75%
2019/08/26	30	25.84	5	26.20	26.20	25	2,153	1.16%
2019/08/23	5	26.77	0	0.00	26.60	5	2,095	0.24%
2019/08/22	5	26.95	18	27.10	27.20	-13	1,993	-0.65%
2019/08/21	3	26.85	16	27.32	27.10	-13	1,934	-0.67%
2019/08/19	6	26.57	1	26.55	26.50	5	1,780	0.28%
2019/08/16	0	0.00	1	26.00	26.70	-1	1,715	-0.06%
2019/08/15	1	25.80	2	25.50	25.65	-1	1,647	-0.06%
2019/08/14	14	26.28	0	0.00	26.15	14	1,629	0.86%
2019/08/13	15	25.85	9	25.77	25.85	6	1,547	0.39%
2019/08/12	10	25.95	0	0.00	26.05	10	1,474	0.68%
2019/08/08	0	0.00	5	23.70	23.70	-5	1,301	-0.38%
2019/08/06	5	21.90	10	22.40	22.65	-5	1,338	-0.37%
2019/08/02	0	0.00	1	23.60	23.35	-1	1,388	-0.07%
2019/08/01	0	0.00	5	24.06	24.00	-5	1,399	-0.36%
2019/07/30	4	26.20	5	25.76	25.30	-1	1,276	-0.08%
2019/07/29	0	0.00	2	25.70	26.35	-2	1,279	-0.16%
2019/07/25	1	26.00	9	26.11	26.20	-8	1,249	-0.64%
2019/07/24	2	25.38	11	25.33	25.45	-9	1,259	-0.71%
2019/07/23	0	0.00	5	25.44	24.75	-5	1,321	-0.38%
2019/07/16	1	25.35	0	0.00	25.20	1	1,853	0.05%
2019/07/12	0	0.00	4	24.25	24.10	-4	1,970	-0.20%
2019/07/11	0	0.00	1	24.10	24.15	-1	2,075	-0.05%
2019/07/09	0	0.00	16	23.80	23.65	-16	2,143	-0.75%
2019/07/08	1	25.00	0	0.00	24.40	1	2,152	0.05%
2019/07/05	0	0.00	2	24.20	24.25	-2	2,148	-0.09%
2019/07/02	1	24.00	0	0.00	24.00	1	2,320	0.04%
2019/06/27	0	0.00	15	23.60	23.45	-15	2,608	-0.58%
2019/06/19	2	23.00	5	23.25	23.20	-3	3,632	-0.08%
2019/06/18	3	23.25	0	0.00	22.55	3	3,690	0.08%
2019/06/11	10	22.40	0	0.00	22.55	10	4,030	0.25%
2019/06/06	1	22.10	0	0.00	22.10	1	4,275	0.02%
2019/06/05	0	0.00	5	22.75	22.50	-5	4,443	-0.11%
2019/05/31	10	22.40	0	0.00	22.70	10	5,425	0.18%
2019/05/27	12	22.00	0	0.00	22.00	12	5,804	0.21%
2019/05/23	10	22.45	0	0.00	22.45	10	6,132	0.16%
2019/05/22	2	23.60	0	0.00	23.15	2	6,197	0.03%
2019/05/21	0	0.00	5	23.40	23.50	-5	6,338	-0.08%
2019/05/20	8	22.80	9	22.90	22.75	-1	6,401	-0.02%
2019/05/17	3	23.10	2	23.15	23.10	1	6,548	0.02%
2019/05/16	4	23.65	4	23.90	23.45	0	6,888	0.00%
2019/05/15	5	24.22	59	24.31	24.45	-54	7,065	-0.76%
2019/05/14	0	0.00	9	23.20	23.50	-9	7,342	-0.12%
2019/05/13	15	23.48	4	23.00	23.10	11	7,348	0.15%
2019/05/10	15	25.12	25	25.36	25.00	-10	7,305	-0.14%
2019/05/09	9	25.07	2	26.05	24.85	7	7,338	0.10%
2019/05/08	2	26.00	0	0.00	25.90	2	7,342	0.03%
2019/05/07	5	26.45	2	26.60	26.45	3	7,346	0.04%
2019/05/06	16	26.35	14	26.46	26.30	2	7,357	0.03%
2019/05/03	0	0.00	4	27.45	27.30	-4	7,355	-0.05%
2019/05/02	1	27.20	1	27.25	27.20	0	7,384	0.00%
2019/04/30	30	27.35	2	27.15	27.50	28	7,447	0.38%
2019/04/29	10	26.35	13	26.51	26.35	-3	7,620	-0.04%
2019/04/26	56	27.93	18	28.01	27.40	38	7,715	0.49%
2019/04/25	3	27.58	9	27.92	28.80	-6	7,619	-0.08%
2019/04/24	2	27.60	33	27.24	27.05	-31	7,383	-0.42%
2019/04/23	29	26.71	2	27.25	26.70	27	7,329	0.37%
2019/04/22	69	27.66	212	27.53	27.25	-143	7,297	-1.96%	大賣/鉅額交易
2019/04/19	50	27.45	87	27.49	27.35	-37	7,218	-0.51%
2019/04/18	207	27.15	45	27.49	27.65	162	7,135	2.27%	大買/鉅額交易
2019/04/17	37	27.25	3	27.10	27.25	34	7,069	0.48%
2019/04/16	0	0.00	1	26.35	26.75	-1	6,965	-0.01%
2019/04/15	10	26.40	1	25.95	26.20	9	6,944	0.13%
2019/04/12	1	26.25	0	0.00	25.85	1	6,953	0.01%
2019/04/09	3	26.57	1	26.50	26.35	2	6,855	0.03%
2019/04/08	0	0.00	49	27.76	27.50	-49	6,773	-0.72%
2019/04/03	48	27.65	12	27.83	27.65	36	6,746	0.53%
2019/04/02	2	26.90	73	27.13	27.60	-71	6,640	-1.07%
2019/04/01	65	27.33	52	27.77	27.10	13	6,574	0.20%
2019/03/29	50	27.00	42	27.14	27.00	8	6,462	0.12%
2019/03/28	98	27.52	118	27.26	26.65	-20	6,386	-0.31%	大賣/
2019/03/27	79	26.66	0	0.00	26.65	79	5,921	1.33%
2019/03/26	5	25.41	3	25.50	25.70	2	5,734	0.03%
2019/03/25	2	25.05	14	24.79	24.90	-12	5,699	-0.21%
2019/03/22	0	0.00	3	26.20	25.95	-3	5,631	-0.05%
2019/03/21	4	25.68	0	0.00	25.75	4	5,560	0.07%
2019/03/20	0	0.00	1	26.35	26.15	-1	5,503	-0.02%
2019/03/19	5	26.54	17	26.84	25.85	-12	5,469	-0.22%
2019/03/15	3	25.77	0	0.00	25.80	3	5,278	0.06%
2019/03/14	5	26.03	1	26.45	25.90	4	5,241	0.08%
2019/03/13	1	26.60	2	26.20	26.20	-1	5,226	-0.02%
2019/03/12	5	26.37	0	0.00	26.20	5	5,101	0.10%
2019/03/11	4	26.20	8	26.31	26.35	-4	5,027	-0.08%
2019/03/08	6	25.70	4	25.90	25.70	2	4,928	0.04%
2019/03/07	19	26.84	34	26.04	25.70	-15	4,738	-0.32%
2019/03/06	17	25.90	17	25.99	27.05	0	4,473	0.00%
2019/03/05	9	25.04	4	24.80	24.60	5	4,115	0.12%
2019/03/04	9	25.07	2	24.50	24.90	7	4,070	0.17%
2019/02/27	10	24.60	0	0.00	24.60	10	4,011	0.25%
2019/02/26	2	24.78	20	24.86	24.40	-18	3,944	-0.46%
2019/02/25	33	24.55	72	24.07	25.50	-39	3,855	-1.01%
2019/02/22	30	23.55	30	23.68	23.55	0	3,551	0.00%
2019/02/21	67	23.57	1	23.35	23.70	66	3,537	1.87%
2019/02/20	0	0.00	6	24.34	23.35	-6	3,482	-0.17%
2019/02/19	0	0.00	2	24.40	24.05	-2	3,396	-0.06%
2019/02/18	11	24.55	53	24.59	24.30	-42	3,478	-1.21%
2019/02/15	22	23.59	80	23.64	24.35	-58	3,345	-1.73%
2019/02/14	65	23.38	19	23.81	24.05	46	3,011	1.53%
2019/02/13	3	20.42	31	21.39	21.90	-28	2,833	-0.99%
2019/02/12	47	20.04	10	19.72	19.95	37	2,549	1.45%
2019/01/30	11	19.16	0	0.00	19.00	11	2,550	0.43%
2019/01/29	10	19.55	0	0.00	19.35	10	2,512	0.40%
2019/01/25	0	0.00	3	20.35	20.10	-3	2,521	-0.12%
2019/01/24	6	20.13	1	20.10	20.00	5	2,539	0.20%
2019/01/23	6	20.67	3	20.75	20.40	3	2,562	0.12%
2019/01/22	18	20.49	0	0.00	20.50	18	2,535	0.71%
2019/01/21	4	21.25	17	21.15	21.10	-13	2,467	-0.53%
2019/01/18	9	20.43	1	20.25	20.40	8	2,274	0.35%
2019/01/17	0	0.00	23	20.44	20.75	-23	2,154	-1.07%
2019/01/16	2	18.95	0	0.00	18.90	2	2,068	0.10%
2019/01/11	1	18.80	3	18.57	18.35	-2	2,142	-0.09%
2019/01/10	3	18.65	6	18.73	18.75	-3	2,169	-0.14%
2019/01/09	0	0.00	3	18.90	18.60	-3	2,198	-0.14%
2019/01/07	5	18.50	5	18.55	18.40	0	2,266	0.00%
2019/01/04	3	18.35	1	18.50	18.15	2	2,328	0.09%
2019/01/03	4	17.76	0	0.00	17.70	4	2,348	0.17%
2018/12/27	1	18.30	0	0.00	18.20	1	2,544	0.04%
2018/12/26	1	18.55	0	0.00	17.95	1	2,597	0.04%
2018/12/20	2	18.70	0	0.00	18.35	2	2,719	0.07%
2018/12/19	1	19.20	0	0.00	19.30	1	2,686	0.04%
2018/12/18	6	19.33	0	0.00	19.25	6	2,721	0.22%
2018/12/14	1	19.55	15	19.60	19.75	-14	2,835	-0.49%
2018/12/13	0	0.00	1	20.50	20.10	-1	2,918	-0.03%
2018/12/11	3	19.40	0	0.00	19.30	3	3,010	0.10%
2018/12/10	3	19.60	3	19.50	19.40	0	3,050	0.00%
2018/12/06	4	19.78	1	19.90	19.60	3	3,119	0.10%
2018/12/04	0	0.00	4	22.03	21.65	-4	3,257	-0.12%
2018/12/03	7	22.03	5	21.98	22.00	2	3,337	0.06%
2018/11/30	5	20.90	2	20.35	21.05	3	3,381	0.09%
2018/11/29	15	19.95	1	20.00	19.70	14	3,348	0.42%
2018/11/28	2	19.28	1	19.45	19.60	1	3,345	0.03%
2018/11/26	1	18.85	2	18.65	18.45	-1	3,370	-0.03%
2018/11/23	7	18.76	0	0.00	18.25	7	3,402	0.21%
2018/11/22	2	19.60	0	0.00	19.35	2	3,399	0.06%
2018/11/20	3	19.83	10	19.75	19.80	-7	3,522	-0.20%
2018/11/19	1	20.10	1	20.15	20.10	0	3,601	0.00%
2018/11/16	2	20.25	24	20.04	19.80	-22	3,801	-0.58%
2018/11/15	12	19.93	18	19.79	19.75	-6	3,829	-0.16%
2018/11/14	0	0.00	112	21.72	21.85	-112	3,746	-2.99%	大賣/鉅額交易
2018/11/13	2	20.55	0	0.00	21.25	2	3,893	0.05%
2018/11/12	1	21.65	0	0.00	21.65	1	4,022	0.02%
2018/11/08	13	22.57	0	0.00	21.65	13	4,179	0.31%
2018/11/07	46	21.72	6	21.68	22.15	40	4,243	0.94%
2018/11/06	2	21.20	11	21.05	20.95	-9	4,378	-0.21%
2018/11/05	6	21.80	2	22.00	21.80	4	4,528	0.09%
2018/11/02	39	22.29	13	21.85	22.00	26	4,796	0.54%
2018/11/01	40	21.40	10	21.41	21.40	30	4,838	0.62%
2018/10/31	32	21.04	3	21.15	21.15	29	4,999	0.58%
2018/10/30	0	0.00	10	19.65	20.00	-10	5,209	-0.19%
2018/10/26	0	0.00	10	19.75	19.70	-10	5,518	-0.18%
2018/10/25	8	19.44	0	0.00	19.45	8	5,851	0.14%
2018/10/24	0	0.00	11	21.83	21.40	-11	6,087	-0.18%
2018/10/23	21	21.59	1	22.20	21.00	20	6,388	0.31%
2018/10/19	1	21.80	0	0.00	22.10	1	6,846	0.01%
2018/10/18	0	0.00	2	22.10	22.50	-2	6,943	-0.03%
2018/10/17	10	22.40	0	0.00	22.00	10	7,000	0.14%
2018/10/16	4	22.38	3	22.70	22.50	1	7,053	0.01%
2018/10/15	5	22.60	2	22.43	22.45	3	7,126	0.04%
2018/10/12	1	21.10	0	0.00	21.15	1	7,200	0.01%
2018/10/11	23	21.08	0	0.00	20.90	23	7,296	0.32%
2018/10/09	3	24.05	0	0.00	23.20	3	7,332	0.04%
2018/10/08	54	24.63	8	24.42	24.35	46	7,428	0.62%
2018/10/05	2	24.10	10	24.16	23.95	-8	7,481	-0.11%
2018/10/04	7	25.06	10	25.10	25.10	-3	7,493	-0.04%
2018/10/03	6	26.85	21	26.58	26.05	-15	7,640	-0.20%
2018/10/02	3	27.02	50	26.98	26.85	-47	8,058	-0.58%
2018/10/01	3	27.48	6	26.25	27.55	-3	8,364	-0.04%
2018/09/28	0	0.00	12	26.74	26.25	-12	8,876	-0.14%
2018/09/27	8	26.87	4	26.80	26.55	4	9,366	0.04%
2018/09/26	1	27.15	1	27.45	27.25	0	9,472	0.00%
2018/09/25	12	27.05	9	26.81	27.05	3	9,574	0.03%
2018/09/21	6	27.21	0	0.00	27.40	6	9,650	0.06%
2018/09/20	1	26.35	0	0.00	25.85	1	9,843	0.01%
2018/09/19	3	26.75	6	27.10	26.10	-3	9,896	-0.03%
2018/09/18	6	27.42	17	27.43	27.05	-11	10,056	-0.11%
2018/09/17	2	28.38	0	0.00	28.30	2	10,357	0.02%
2018/09/14	2	28.63	5	28.80	29.15	-3	10,728	-0.03%
2018/09/13	14	28.29	0	0.00	28.05	14	11,463	0.12%
2018/09/12	2	28.00	10	28.15	28.00	-8	12,389	-0.06%
2018/09/11	10	27.99	0	0.00	28.30	10	12,675	0.08%
2018/09/10	26	28.71	123	28.48	27.60	-97	13,046	-0.74%	大賣/
2018/09/07	26	29.39	1	29.40	29.20	25	13,757	0.18%
2018/09/06	8	29.26	1	30.75	30.75	7	13,752	0.05%
2018/09/05	11	30.29	10	30.05	30.10	1	13,973	0.01%
2018/09/04	1.5	30.53	0	0.00	30.70	1.5	14,600	0.01%
2018/09/03	12	31.06	0	0.00	30.65	12	15,273	0.08%
2018/08/31	5	31.90	9	31.76	31.95	-4	16,229	-0.02%
2018/08/30	16	32.27	0	0.00	31.60	16	16,714	0.10%
2018/08/29	0	0.00	2	31.98	32.00	-2	16,823	-0.01%
2018/08/28	16	31.54	0	0.00	31.50	16	17,053	0.09%
2018/08/27	10	30.34	3	31.03	31.75	7	17,207	0.04%
2018/08/24	2	30.25	35	30.05	30.25	-33	17,313	-0.19%
2018/08/23	15	30.04	13	30.30	30.10	2	17,569	0.01%
2018/08/22	5	30.89	3	30.80	31.00	2	17,961	0.01%
2018/08/21	42	31.43	9	31.30	31.80	33	18,308	0.18%
2018/08/20	12	31.22	41	30.79	30.65	-29	18,516	-0.16%
2018/08/17	85	32.24	42	33.34	32.00	43	18,555	0.23%
2018/08/16	14	33.51	29	32.22	33.85	-15	18,607	-0.08%
2018/08/15	44	33.11	31	33.16	33.00	13	18,929	0.07%
2018/08/14	53	33.38	34	33.13	33.45	19	19,038	0.10%
2018/08/13	38	32.13	69	32.66	32.75	-31	19,633	-0.16%
2018/08/10	27	34.68	36	35.22	34.20	-9	19,823	-0.05%
2018/08/09	79	35.73	69	35.49	34.75	10	19,800	0.05%
2018/08/08	67	35.10	84	34.91	34.65	-17	19,775	-0.09%
2018/08/07	131	34.96	116	35.17	34.60	15	19,894	0.08%	大買/大賣/
2018/08/06	159	35.02	116	34.93	35.80	43	20,165	0.21%	大買/大賣/
2018/08/03	31	34.46	22	34.71	33.90	9	20,322	0.04%
2018/08/02	14	33.83	43	33.69	33.85	-29	20,373	-0.14%
2018/08/01	155	35.41	121	35.43	33.80	34	20,219	0.17%	大買/大賣/
2018/07/31	23	33.57	19.6	33.78	34.40	3.4	19,846	0.02%
2018/07/30	93	33.32	129	33.03	33.40	-36	19,562	-0.18%	大賣/
2018/07/27	63	32.60	52	32.02	32.65	11	19,234	0.06%
2018/07/26	2	30.50	0	0.00	30.30	2	18,826	0.01%
2018/07/25	3	29.93	5	30.67	29.80	-2	18,738	-0.01%
2018/07/24	10	29.11	11	28.85	30.00	-1	18,598	-0.01%
2018/07/23	11	28.61	12	28.26	28.80	-1	18,515	-0.01%
2018/07/20	27	29.49	26	29.79	28.35	1	18,440	0.01%
2018/07/19	3	28.95	6	28.78	29.50	-3	18,334	-0.02%
2018/07/18	4	29.93	10	29.13	28.90	-6	18,219	-0.03%
2018/07/17	14	31.26	0	0.00	30.45	14	18,065	0.08%
2018/07/16	20	31.55	3	31.07	31.45	17	17,978	0.09%
2018/07/13	2	30.50	83	30.52	30.40	-81	17,879	-0.45%
2018/07/12	5	30.04	0	0.00	30.10	5	17,783	0.03%
2018/07/11	6	30.71	0	0.00	30.00	6	17,682	0.03%
2018/07/10	34	30.84	45	30.23	30.25	-11	17,478	-0.06%
2018/07/09	34	33.32	10	31.40	31.40	24	17,027	0.14%
2018/07/06	47	34.29	48	33.48	33.60	-1	16,681	-0.01%
2018/07/05	26	34.13	38	33.56	33.40	-12	16,143	-0.07%
2018/07/04	2	32.00	14	32.26	33.10	-12	15,637	-0.08%
2018/07/03	3	33.45	8	32.53	32.00	-5	15,509	-0.03%
2018/07/02	7	32.70	7	32.71	32.50	0	15,395	0.00%
2018/06/29	7	33.09	22	33.44	33.05	-15	15,283	-0.10%
2018/06/28	26	32.53	3	32.87	32.60	23	15,037	0.15%
2018/06/27	8	33.37	10	33.10	32.60	-2	14,940	-0.01%
2018/06/26	9	31.84	5	32.46	32.65	4	14,724	0.03%
2018/06/25	30	32.72	3	32.40	31.80	27	14,349	0.19%
2018/06/22	54	36.36	103	36.16	35.10	-49	13,970	-0.35%	大賣/
2018/06/21	101	35.96	73	36.37	36.65	28	13,198	0.21%	大買/
2018/06/20	4	33.60	113	33.13	33.35	-109	12,257	-0.89%	大賣/鉅額交易
2018/06/19	13	34.32	65	34.77	34.45	-52	11,924	-0.44%
2018/06/15	148	34.33	53	34.14	33.80	95	11,479	0.83%	大買/
2018/06/14	31	31.95	2	31.95	31.95	29	10,659	0.27%
2018/06/13	11	29.47	54	29.89	29.05	-43	10,553	-0.41%
2018/06/12	93	31.48	100	30.51	29.80	-7	10,228	-0.07%
2018/06/11	19	30.79	34.3	31.25	31.35	-15.3	9,569	-0.16%
2018/06/08	185	29.15	133	29.13	28.50	52	8,927	0.58%	大買/大賣/
2018/06/07	61	27.59	24	26.99	28.05	37	7,940	0.47%
2018/06/06	13	25.25	21	25.47	25.50	-8	7,438	-0.11%
2018/06/05	0	0.00	1	26.50	25.55	-1	7,312	-0.01%
2018/06/04	4	25.48	15	25.20	25.20	-11	7,085	-0.16%
2018/06/01	29	25.96	23	26.03	25.75	6	6,899	0.09%
2018/05/31	49	27.98	9	27.37	26.60	40	6,816	0.59%
2018/05/30	43	27.98	37	28.48	28.00	6	6,585	0.09%
2018/05/29	14	27.24	12	27.27	28.25	2	5,976	0.03%
2018/05/28	13	25.65	6	25.92	25.70	7	5,541	0.13%
2018/05/25	13	26.27	5	25.75	25.25	8	5,260	0.15%
2018/05/24	23	25.32	2	25.35	25.35	21	5,062	0.41%
2018/05/23	49	25.92	34	26.05	25.15	15	4,873	0.31%
2018/05/22	23	24.48	24	24.46	24.50	-1	4,464	-0.02%
2018/05/21	52	25.17	30	25.55	25.30	22	4,290	0.51%
2018/05/18	78	23.30	26	23.50	24.05	52	3,638	1.43%
2018/05/17	1	21.85	55	21.84	21.90	-54	3,352	-1.61%
2018/05/16	44	23.59	6	23.63	23.10	38	3,219	1.18%
2018/05/15	15	22.94	12	22.72	22.80	3	2,984	0.10%
2018/05/14	10	23.23	56	23.16	23.50	-46	2,850	-1.61%
2018/05/11	2	21.65	68	21.18	21.75	-66	2,402	-2.75%
2018/05/10	20	19.76	23	19.51	19.80	-3	1,999	-0.15%
2018/05/09	20	18.00	4	18.00	18.00	16	1,790	0.89%
2018/05/08	0	0.00	14	17.75	17.90	-14	1,782	-0.79%
2018/05/07	0	0.00	1	17.85	17.75	-1	1,805	-0.06%
2018/05/04	4	17.45	3	17.60	17.35	1	1,808	0.06%
2018/05/03	10	16.88	0	0.00	17.40	10	1,821	0.55%
2018/04/30	3	16.75	0	0.00	17.00	3	1,915	0.16%
2018/04/26	0	0.00	5	16.85	16.65	-5	2,005	-0.25%
2018/04/25	0	0.00	20	16.60	16.70	-20	2,095	-0.95%
2018/04/24	2	16.75	0	0.00	17.00	2	2,238	0.09%
2018/04/23	23	17.24	0	0.00	17.20	23	2,312	0.99%
2018/04/20	7	17.57	0	0.00	17.70	7	2,530	0.28%
2018/04/19	0	0.00	39	17.96	17.90	-39	2,824	-1.38%
2018/04/18	3	16.95	0	0.00	16.95	3	2,812	0.11%
2018/04/16	0	0.00	20	17.60	17.50	-20	3,063	-0.65%
2018/04/13	0	0.00	1	17.70	17.50	-1	3,367	-0.03%
2018/04/10	4	17.14	0	0.00	17.20	4	3,470	0.12%
2018/04/09	5	17.38	0	0.00	17.60	5	3,472	0.14%
2018/04/03	1	17.30	8	17.10	17.30	-7	3,476	-0.20%
2018/03/31	6	17.56	0	0.00	17.60	6	3,472	0.17%
2018/03/30	14	17.77	0	0.00	17.70	14	3,542	0.40%
2018/03/29	6	18.15	0	0.00	18.10	6	3,540	0.17%
2018/03/28	45	18.77	0	0.00	18.45	45	3,559	1.26%
2018/03/23	2	18.35	0	0.00	18.20	2	3,551	0.06%
2018/03/20	3	18.90	0	0.00	18.95	3	3,624	0.08%
2018/03/15	3	19.50	0	0.00	19.40	3	3,589	0.08%
2018/03/14	0	0.00	2	20.10	19.60	-2	3,582	-0.06%
2018/03/13	0	0.00	5	19.50	19.30	-5	3,572	-0.14%
2018/03/09	1	19.00	0	0.00	18.95	1	3,546	0.03%
2018/03/08	1	19.15	5	19.25	19.30	-4	3,549	-0.11%
2018/03/07	0	0.00	14	18.98	18.65	-14	3,520	-0.40%
2018/03/06	25	19.90	18	20.02	19.60	7	3,511	0.20%
2018/03/05	12	19.09	2	19.10	19.60	10	3,454	0.29%
2018/02/27	6	17.88	0	0.00	17.85	6	3,378	0.18%
2018/02/23	0	0.00	1	18.15	18.15	-1	3,380	-0.03%
2018/02/22	35	18.24	0	0.00	18.05	35	3,371	1.04%
2018/02/21	5	17.85	0	0.00	17.85	5	3,357	0.15%
2018/02/12	15	17.23	8	17.00	17.10	7	3,345	0.21%
2018/02/09	8	17.35	3	16.10	17.20	5	3,323	0.15%
2018/02/07	2	17.10	44	16.82	16.90	-42	3,256	-1.29%
2018/02/06	7	16.89	173	16.97	16.80	-166	3,261	-5.09%	大賣/鉅額交易
2018/02/05	2	18.25	1	18.40	18.35	1	3,204	0.03%
2018/02/02	1	19.05	0	0.00	18.80	1	3,270	0.03%
2018/01/31	1	19.05	0	0.00	19.15	1	3,286	0.03%
2018/01/30	1	19.10	0	0.00	19.30	1	3,279	0.03%
2018/01/25	2	19.78	8	19.69	19.65	-6	3,269	-0.18%
2018/01/24	3	20.65	15	20.63	20.70	-12	3,200	-0.37%
2018/01/23	4	20.71	3	20.55	20.50	1	3,194	0.03%
2018/01/22	9	21.05	5	21.16	21.10	4	3,165	0.13%
2018/01/19	2	20.90	19	21.15	20.85	-17	3,165	-0.54%
2018/01/18	5	22.98	1	21.55	21.30	4	3,074	0.13%
2018/01/17	17	21.95	2	22.15	22.20	15	2,943	0.51%
2018/01/16	7	22.04	3	22.05	22.10	4	2,876	0.14%
2018/01/15	4	21.64	4	21.49	22.20	0	2,692	0.00%
2018/01/12	3	20.30	0	0.00	20.20	3	2,478	0.12%
2018/01/11	2	19.95	2	20.23	19.95	0	2,452	0.00%
2018/01/10	2	20.15	4	20.43	19.90	-2	2,405	-0.08%
2018/01/09	12	19.81	76	20.17	20.85	-64	2,221	-2.88%
2018/01/08	89	19.06	7	19.03	19.15	82	1,980	4.14%
2018/01/05	1	18.65	35	18.89	18.95	-34	1,943	-1.75%
2018/01/03	1	18.15	1	17.95	18.00	0	1,910	0.00%