光罩 (2338)-日盛-永康券商分點個股進出

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
74.2
漲跌
▲1.3
漲幅
+1.78%
成交量
3,407張
產業
上市半導體類股
913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－日盛-永康券商分點個股進出

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

日盛-永康券商分點個股進出
日盛-永康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
2023/03/31	0	0.00	1	92.60	92.50	-1	6,384	-0.02%
2023/03/30	0	0.00	3	91.90	91.50	-3	6,389	-0.05%
2023/03/28	1	93.00	0.5	92.90	93.50	0.5	6,521	0.01%
2023/03/24	0	0.00	2	96.90	96.00	-2	6,511	-0.03%
2023/03/23	0	0.00	1	96.20	96.60	-1	6,468	-0.02%
2023/03/22	0	0.00	4	97.00	96.90	-4	6,488	-0.06%
2023/03/21	2	96.65	1	96.40	95.40	1	6,506	0.02%
2023/03/20	5.4	92.33	19	93.29	94.60	-13.6	6,455	-0.21%
2023/03/17	2.1	88.79	0	88.50	88.80	2.1	6,394	0.03%
2023/03/16	1	86.00	0.4	86.40	86.10	0.6	6,350	0.01%
2023/03/15	1	83.00	0	0.00	84.40	1	6,433	0.02%
2023/03/13	0	82.90	0	0.00	83.10	0	6,751	0.00%
2023/03/10	0	85.60	0	0.00	84.20	0	6,986	0.00%
2023/03/09	0	0.00	0	86.50	86.00	0	7,407	0.00%
2023/03/07	0	0.00	3	85.27	87.00	-3	7,808	-0.04%
2023/03/06	3	84.90	2	84.85	84.90	1	7,967	0.01%
2023/03/02	1.3	82.55	1	82.40	82.40	0.3	8,226	0.00%
2023/03/01	1	81.80	2	82.15	83.10	-1	8,613	-0.01%
2023/02/24	0.1	82.73	0	0.00	82.60	0.1	8,757	0.00%
2023/02/23	3	83.10	0	0.00	83.30	3	8,841	0.03%
2023/02/22	1	83.50	1	82.40	82.50	0	8,948	0.00%
2023/02/16	2	87.00	2	87.10	87.10	0	9,665	0.00%
2023/02/15	2	85.20	2	84.25	85.50	0	9,951	0.00%
2023/02/14	1	84.30	1	85.20	84.20	0	10,344	0.00%
2023/02/13	1	85.90	0	0.00	85.10	1	10,481	0.01%
2023/02/10	0	0.00	1	86.60	85.70	-1	10,540	-0.01%
2023/02/09	4	85.93	3	86.47	87.40	1	10,678	0.01%
2023/02/08	4	85.98	3	85.27	86.00	1	10,680	0.01%
2023/02/07	2	88.90	2	88.50	89.40	0	10,503	0.00%
2023/02/06	1	89.00	0	0.00	88.80	1	10,530	0.01%
2023/02/03	2	91.05	2	90.10	90.00	0	10,621	0.00%
2023/02/02	4	91.35	4	91.65	91.80	0	10,634	0.00%
2023/02/01	2	90.80	2	90.50	91.00	0	10,554	0.00%
2023/01/31	4	91.08	5	91.78	91.70	-1	10,600	-0.01%
2023/01/30	0	0.00	1	92.20	91.80	-1	10,593	-0.01%
2023/01/17	4	89.20	6	88.95	88.20	-2	10,536	-0.02%
2023/01/16	9	89.96	6	89.70	89.70	3	10,549	0.03%
2023/01/13	0	0.00	2	90.00	90.80	-2	10,314	-0.02%
2023/01/12	4	88.10	2	88.15	88.20	2	10,081	0.02%
2023/01/11	10	89.19	9	89.52	89.40	1	10,013	0.01%
2023/01/10	5	88.06	5	86.70	86.00	0	9,861	0.00%
2023/01/09	3	89.57	3	89.93	90.20	0	9,800	0.00%
2023/01/06	4	89.53	1	89.30	88.00	3	9,627	0.03%
2023/01/03	2	83.95	2	84.70	87.50	0	9,496	0.00%
2022/12/29	2	84.25	2	85.65	85.80	0	9,837	0.00%
2022/12/28	4	86.95	4	85.25	84.40	0	9,908	0.00%
2022/12/27	2	87.35	3	87.33	88.20	-1	9,889	-0.01%
2022/12/26	2	85.20	2	84.70	84.10	0	9,879	0.00%
2022/12/23	6	84.70	4	85.05	86.30	2	10,004	0.02%
2022/12/22	1	86.30	1	85.10	85.50	0	10,141	0.00%
2022/12/21	1	85.50	2	86.20	85.70	-1	10,173	-0.01%
2022/12/20	2	86.50	0	0.00	85.80	2	10,097	0.02%
2022/12/19	1	90.10	1	88.70	90.20	0	10,007	0.00%
2022/12/16	1	88.70	1	89.40	90.00	0	9,957	0.00%
2022/12/15	1	91.30	1	91.90	90.80	0	9,923	0.00%
2022/12/14	4	90.10	4	90.55	91.50	0	9,882	0.00%
2022/12/13	3	90.03	1	91.70	89.10	2	9,783	0.02%
2022/12/12	2	92.00	2	91.70	91.20	0	9,667	0.00%
2022/12/09	2	91.75	2	92.85	92.70	0	9,562	0.00%
2022/12/08	1	93.00	10	92.96	93.50	-9	9,341	-0.10%
2022/12/07	39	95.59	32	94.28	92.60	7	9,217	0.08%
2022/12/06	20	96.17	19	95.86	95.80	1	9,039	0.01%
2022/12/05	6	96.72	6	96.57	97.10	0	8,863	0.00%
2022/12/02	6	94.40	12.2	93.25	95.70	-6.2	8,733	-0.07%
2022/12/01	9	92.31	7	93.60	92.20	2	8,478	0.02%
2022/11/30	14	85.87	17.1	85.88	86.90	-3.1	8,058	-0.04%
2022/11/29	9	84.36	11	84.75	85.40	-2	7,899	-0.03%
2022/11/28	0	0.00	1	80.00	83.20	-1	7,584	-0.01%
2022/11/24	15	79.63	12	79.95	79.70	3	7,228	0.04%
2022/11/23	10	78.20	11	77.25	80.00	-1	7,046	-0.01%
2022/11/22	9	73.37	7	74.06	73.30	2	6,665	0.03%
2022/11/21	5	73.00	5	74.22	73.40	0	6,521	0.00%
2022/11/18	1	73.10	2	74.35	72.00	-1	6,434	-0.02%
2022/11/17	11	73.15	14	72.57	73.40	-3	6,329	-0.05%
2022/11/16	5	69.90	5	70.50	70.80	0	6,197	0.00%
2022/11/15	8	70.58	11	69.50	69.90	-3	5,976	-0.05%
2022/11/14	0	0.00	3	67.90	67.30	-3	5,673	-0.05%
2022/11/11	9	67.43	10	67.87	67.20	-1	5,581	-0.02%
2022/11/10	10	66.07	11	65.62	66.00	-1	5,267	-0.02%
2022/11/09	2	61.85	8	63.70	65.20	-6	4,856	-0.12%
2022/11/08	4	60.60	5	60.68	59.30	-1	4,684	-0.02%
2022/11/07	10	60.25	5	60.18	59.40	5	4,629	0.11%
2022/11/04	2	63.40	6	61.80	63.40	-4	4,495	-0.09%
2022/11/03	1	61.40	3	59.50	61.40	-2	4,377	-0.05%
2022/11/02	2	60.00	0	0.00	59.40	2	4,315	0.05%
2022/11/01	0	0.00	1	61.40	59.40	-1	4,280	-0.02%
2022/10/31	1	58.60	2	58.50	59.00	-1	4,194	-0.02%
2022/10/28	3	56.73	5	58.60	56.80	-2	4,148	-0.05%
2022/10/27	5	59.70	2	58.85	59.70	3	4,078	0.07%
2022/10/26	0	0.00	1	56.30	55.60	-1	3,956	-0.03%
2022/10/25	1	55.20	1	55.40	55.20	0	3,886	0.00%
2022/10/24	0	0.00	1	57.10	54.70	-1	3,840	-0.03%
2022/10/21	2	53.10	0	0.00	53.10	2	3,778	0.05%
2022/10/20	1	54.70	1	54.70	54.80	0	3,781	0.00%
2022/10/19	0	0.00	1	55.80	55.40	-1	3,766	-0.03%
2022/10/18	1	54.80	3	56.77	55.10	-2	3,721	-0.05%
2022/10/14	1	55.10	0	0.00	55.10	1	3,567	0.03%
2022/10/13	1	53.20	2.5	52.10	50.10	-1.5	3,540	-0.04%
2022/10/12	3	54.70	0	0.00	53.90	3	3,454	0.09%
2022/10/11	7.5	56.57	6	56.53	55.70	1.5	3,414	0.04%
2022/10/07	4	60.50	3	60.90	61.50	1	3,430	0.03%
2022/10/06	17	61.36	15	62.45	63.00	2	3,342	0.06%
2022/10/05	1	59.10	6	60.00	60.20	-5	3,052	-0.16%
2022/10/04	3	54.97	2	55.40	54.80	1	2,945	0.03%
2022/10/03	1	54.20	0	0.00	54.00	1	2,846	0.04%
2022/09/30	0	0.00	7	53.80	55.20	-7	2,844	-0.25%
2022/09/29	4	61.10	1	57.10	56.00	3	2,759	0.11%
2022/09/28	4	64.23	0	0.00	62.10	4	2,629	0.15%
2022/09/26	2	68.70	0	0.00	67.40	2	2,682	0.07%
2022/09/22	0	0.00	2	72.00	72.30	-2	2,827	-0.07%
2022/09/20	0	0.00	0	74.00	74.50	0	2,890	0.00%
2022/09/12	1	73.50	7	73.70	73.10	-6	3,212	-0.19%
2022/09/06	0	0.00	2	70.50	69.50	-2	3,537	-0.06%
2022/08/30	0	0.00	20	74.50	75.00	-20	3,759	-0.53%
2022/08/25	1	74.00	0	0.00	74.90	1	3,848	0.03%
2022/08/24	0	0.00	0.5	73.30	72.90	-0.5	3,982	-0.01%
2022/08/23	0	0.00	1.5	74.73	73.60	-1.5	4,106	-0.04%
2022/08/19	0	0.00	1.5	77.93	77.60	-1.5	4,308	-0.03%
2022/08/18	0	0.00	2	76.40	77.10	-2	4,424	-0.05%
2022/08/17	0	0.00	1	76.30	76.60	-1	4,522	-0.02%
2022/08/16	0	0.00	1	78.70	78.00	-1	4,583	-0.02%
2022/08/15	1	78.30	2	77.90	78.00	-1	4,606	-0.02%
2022/08/11	1	75.70	1	77.10	78.20	0	4,797	0.00%
2022/08/10	20	75.10	0	0.00	75.00	20	4,909	0.41%
2022/08/08	1	74.00	2	74.45	74.70	-1	5,030	-0.02%
2022/08/05	1	74.80	0	0.00	75.20	1	5,100	0.02%
2022/08/04	1	72.10	0	0.00	72.30	1	5,225	0.02%
2022/08/01	1	74.40	1	74.00	74.00	0	5,523	0.00%
2022/07/27	1	74.00	2	74.60	74.80	-1	5,569	-0.02%
2022/07/26	1	74.90	2	73.40	73.50	-1	5,613	-0.02%
2022/07/25	1	74.60	1	75.40	75.90	0	5,631	0.00%
2022/07/22	7	76.63	3	76.97	76.70	4	5,673	0.07%
2022/07/20	1	75.00	0	0.00	73.70	1	5,735	0.02%
2022/07/19	1	73.10	1	73.90	73.00	0	5,774	0.00%
2022/07/18	2	73.45	1	73.20	73.70	1	5,829	0.02%
2022/07/15	3	72.97	1	72.80	73.80	2	5,813	0.03%
2022/07/14	1	66.20	2	66.65	72.10	-1	5,742	-0.02%
2022/07/13	2	66.55	1	66.70	67.20	1	5,714	0.02%
2022/07/12	2	65.35	5	63.80	63.60	-3	5,791	-0.05%
2022/07/11	3	67.30	0	0.00	67.30	3	5,889	0.05%
2022/07/08	4	68.43	5	67.40	67.80	-1	5,906	-0.02%
2022/07/07	5	62.68	5	65.30	65.00	0	5,850	0.00%
2022/07/06	1	65.70	0	0.00	64.20	1	5,826	0.02%
2022/07/05	1	66.50	0	0.00	66.60	1	5,881	0.02%
2022/07/01	13	70.08	2	67.40	67.00	11	5,846	0.19%
2022/06/29	0	0.00	0.5	75.60	75.70	-0.5	5,942	-0.01%
2022/06/27	0	0.00	3	79.87	80.80	-3	6,196	-0.05%
2022/06/23	1	78.70	7	79.76	77.00	-6	6,159	-0.10%
2022/06/22	8	81.83	1	80.00	79.80	7	6,105	0.11%
2022/06/21	1	88.80	0	0.00	88.60	1	5,993	0.02%
2022/06/20	3	91.80	3	89.00	87.10	0	5,970	0.00%
2022/06/17	0	0.00	4	88.50	91.00	-4	5,916	-0.07%
2022/06/15	1	93.70	3	95.00	94.60	-2	5,699	-0.04%
2022/06/14	5	92.76	4	93.05	93.10	1	5,619	0.02%
2022/06/10	1	92.60	2	93.05	93.90	-1	5,505	-0.02%
2022/06/09	2	90.75	5	92.18	93.00	-3	5,493	-0.05%
2022/06/08	1	92.00	1	91.30	91.00	0	5,470	0.00%
2022/06/07	5	90.72	2	91.30	91.50	3	5,531	0.05%
2022/06/06	1	91.00	1	91.80	91.90	0	5,594	0.00%
2022/06/02	1	93.20	2	93.45	92.20	-1	5,741	-0.02%
2022/06/01	11	92.94	5	95.24	93.20	6	5,905	0.10%
2022/05/31	0	0.00	5	93.42	93.90	-5	5,802	-0.09%
2022/05/30	0	0.00	5	92.80	91.10	-5	5,707	-0.09%
2022/05/27	1	89.10	2	88.75	88.50	-1	5,556	-0.02%
2022/05/26	0	0.00	1	87.50	87.30	-1	5,496	-0.02%
2022/05/25	0	0.00	1	85.30	86.30	-1	5,420	-0.02%
2022/05/24	2	85.20	0	0.00	83.80	2	5,415	0.04%
2022/05/23	0	0.00	2	84.10	83.60	-2	5,388	-0.04%
2022/05/20	5	84.50	0	0.00	84.20	5	5,474	0.09%
2022/05/18	2	83.30	1	82.70	83.50	1	5,408	0.02%
2022/05/17	0	0.00	2	80.10	81.00	-2	5,653	-0.04%
2022/05/16	3	81.87	5	79.62	79.60	-2	5,947	-0.03%
2022/05/13	2	79.90	4	80.70	81.00	-2	5,981	-0.03%
2022/05/12	6	80.07	3	78.57	78.70	3	6,012	0.05%
2022/05/11	1	80.00	0	0.00	80.30	1	6,076	0.02%
2022/05/10	1	72.70	11	76.25	77.80	-10	6,048	-0.17%
2022/05/09	11	75.97	1	75.00	74.20	10	6,119	0.16%
2022/05/05	0	0.00	2	77.70	77.40	-2	6,239	-0.03%
2022/05/04	2	76.25	6	76.45	76.40	-4	6,346	-0.06%
2022/05/03	9	75.90	3	76.67	75.70	6	6,439	0.09%
2022/04/28	0	0.00	3	75.00	73.60	-3	6,651	-0.05%
2022/04/27	4	72.20	1	73.10	73.00	3	6,763	0.04%
2022/04/25	2	75.15	0	0.00	74.50	2	7,506	0.03%
2022/04/22	1	81.10	0	0.00	79.20	1	7,569	0.01%
2022/04/21	1	81.10	1	81.90	82.10	0	7,655	0.00%
2022/04/20	1	80.90	0	0.00	81.60	1	7,659	0.01%
2022/04/19	2	81.50	0	0.00	81.20	2	7,711	0.03%
2022/04/18	1	81.40	1	82.20	81.80	0	7,757	0.00%
2022/04/15	6	85.70	5	85.10	85.10	1	7,752	0.01%
2022/04/14	2	92.10	2	89.80	89.80	0	7,772	0.00%
2022/04/12	1	90.70	3	91.50	90.70	-2	7,958	-0.03%
2022/04/11	3	95.27	2	92.75	91.50	1	8,225	0.01%
2022/04/08	3	95.53	1	95.50	96.00	2	8,444	0.02%
2022/04/07	2	96.25	2	94.90	94.00	0	9,352	0.00%
2022/04/06	3	96.30	6	96.60	96.50	-3	9,393	-0.03%
2022/04/01	13	97.30	13	97.89	97.00	0	9,483	0.00%
2022/03/31	2	97.15	14	98.09	96.90	-12	9,499	-0.13%
2022/03/30	2	97.15	2	96.55	96.70	0	9,423	0.00%
2022/03/29	0	0.00	1	93.10	93.50	-1	9,371	-0.01%
2022/03/28	2	90.60	3	92.20	92.60	-1	9,488	-0.01%
2022/03/25	3	92.07	1	91.50	91.30	2	9,535	0.02%
2022/03/22	0	0.00	1	93.80	93.90	-1	9,818	-0.01%
2022/03/21	1	95.70	0	0.00	94.00	1	9,945	0.01%
2022/03/18	9	93.04	3	93.50	94.00	6	10,199	0.06%
2022/03/17	1	92.00	6	93.03	93.20	-5	10,610	-0.05%
2022/03/16	0	0.00	1	89.80	90.10	-1	10,825	-0.01%
2022/03/15	0	0.00	1	90.70	90.20	-1	11,126	-0.01%
2022/03/14	2	92.25	4	91.88	92.10	-2	11,667	-0.02%
2022/03/11	21	91.40	0	0.00	91.40	21	12,871	0.16%
2022/03/10	13	91.80	14	91.42	91.90	-1	13,691	-0.01%
2022/03/09	3	87.80	7	86.97	88.10	-4	14,495	-0.03%
2022/03/08	13	85.51	16	87.76	84.50	-3	14,585	-0.02%
2022/03/07	32	91.93	38	92.25	89.90	-6	14,547	-0.04%
2022/03/04	8	98.46	0.1	99.00	98.30	8	14,706	0.05%
2022/03/03	15	100.50	2	100.70	99.90	13	14,954	0.09%
2022/03/02	3	98.87	6	98.82	99.40	-3	15,200	-0.02%
2022/02/25	5	98.60	18	97.77	98.00	-13	15,753	-0.08%
2022/02/24	5	98.42	4	99.03	97.00	1	16,040	0.01%
2022/02/23	0	0.00	1	101.00	100.50	-1	16,465	-0.01%
2022/02/22	7	99.11	0	0.00	99.10	7	17,701	0.04%
2022/02/21	4	101.63	6	101.42	101.50	-2	17,998	-0.01%
2022/02/18	4	102.25	4	103.25	103.00	0	18,520	0.00%
2022/02/17	29	105.72	35	106.47	103.00	-6	19,553	-0.03%
2022/02/16	3	104.00	6	103.25	104.50	-3	20,167	-0.01%
2022/02/14	2	100.00	3	99.93	99.40	-1	20,282	0.00%
2022/02/11	7	103.07	6	103.83	103.50	1	20,401	0.00%
2022/02/10	2	103.00	2	103.50	104.00	0	20,671	0.00%
2022/02/09	7	103.43	9	102.33	101.50	-2	20,938	-0.01%
2022/02/08	7	100.57	3	100.83	101.50	4	21,134	0.02%
2022/02/07	13	99.00	12	99.57	100.50	1	21,540	0.00%
2022/01/26	10	98.63	7	98.53	96.50	3	21,844	0.01%
2022/01/25	5	100.32	4	100.88	97.70	1	22,373	0.00%
2022/01/24	6	100.83	6	99.95	101.00	0	22,427	0.00%
2022/01/21	12	102.07	11	100.44	99.80	1	22,293	0.00%
2022/01/20	10	103.40	12	103.29	105.50	-2	22,233	-0.01%
2022/01/19	15	105.30	12	104.75	102.50	3	22,146	0.01%
2022/01/18	19.1	103.76	9.3	103.99	104.50	9.7	21,613	0.05%
2022/01/17	2	100.10	3	101.00	101.00	-1	21,397	0.00%
2022/01/14	0	0.00	2	94.50	97.50	-2	21,306	-0.01%
2022/01/13	3	96.50	2	96.90	97.30	1	21,239	0.00%
2022/01/12	3.1	97.48	2	98.90	97.20	1.1	21,277	0.01%
2022/01/11	2	98.05	1	98.40	96.70	1	21,336	0.00%
2022/01/10	5	99.86	9	99.27	99.70	-4	21,267	-0.02%
2022/01/07	10	97.98	1	98.00	98.40	9	21,296	0.04%
2022/01/06	4	99.98	0	0.00	100.00	4	21,192	0.02%
2022/01/05	3	103.00	12	103.75	102.00	-9	21,131	-0.04%
2022/01/04	20	106.53	13	104.88	103.00	7	21,050	0.03%
2022/01/03	28	108.79	29	108.41	108.00	-1	20,803	0.00%
2021/12/30	47	109.10	54.1	109.28	108.00	-7.1	20,563	-0.03%
2021/12/28	3	102.83	3	103.00	104.00	0	19,649	0.00%
2021/12/27	1	104.00	3.6	103.50	103.50	-2.6	19,596	-0.01%
2021/12/24	4	100.63	4	99.23	99.00	0	19,414	0.00%
2021/12/23	0	0.00	0.5	100.01	100.00	-0.5	19,384	0.00%
2021/12/22	1	100.00	0	0.00	99.90	1	19,302	0.01%
2021/12/21	3	97.00	1	98.50	98.60	2	19,228	0.01%
2021/12/20	0	0.00	1	96.80	97.00	-1	19,192	-0.01%
2021/12/17	6	97.15	5	97.22	96.50	1	19,229	0.01%
2021/12/16	18	100.21	8	99.21	99.30	10	19,187	0.05%
2021/12/15	4.1	97.20	2	96.60	97.70	2.1	19,043	0.01%
2021/12/14	8	97.10	2	98.70	96.00	6	19,087	0.03%
2021/12/13	27	102.96	19	102.47	99.90	8	18,891	0.04%
2021/12/10	12	106.75	9	106.89	107.00	3	18,615	0.02%
2021/12/09	7	108.79	4	108.88	107.50	3	18,489	0.02%
2021/12/08	9	111.78	21	111.55	112.00	-12	18,344	-0.07%
2021/12/07	67	108.49	73	112.32	107.00	-6	17,874	-0.03%
2021/12/06	8	109.81	10	109.70	109.50	-2	16,748	-0.01%
2021/12/03	3	104.17	29	106.19	109.50	-26	16,041	-0.16%
2021/12/02	6	100.67	12	100.28	99.60	-6	15,372	-0.04%
2021/12/01	8	99.98	31	101.45	102.50	-23	15,381	-0.15%
2021/11/30	36	99.97	4	101.00	101.00	32	15,444	0.21%
2021/11/29	17	95.01	47	94.60	97.50	-30	15,212	-0.20%
2021/11/26	13	98.73	13	98.43	98.10	0	15,055	0.00%
2021/11/25	8	100.59	6	101.37	97.60	2	14,969	0.01%
2021/11/24	11	102.18	13	102.27	100.50	-2	14,943	-0.01%
2021/11/23	48.2	106.56	14	105.96	103.00	34.2	15,431	0.22%
2021/11/22	24	108.08	17.3	106.88	106.00	6.7	15,499	0.04%
2021/11/19	32.3	108.71	41.2	110.63	110.50	-8.9	15,450	-0.06%
2021/11/18	22	101.91	23	103.39	102.50	-1	14,492	-0.01%
2021/11/17	10	106.05	5	105.60	104.50	5	14,358	0.03%
2021/11/16	28	105.36	27	106.89	105.50	1	13,936	0.01%
2021/11/15	10	96.40	27	100.89	104.00	-17	12,958	-0.13%
2021/11/12	12	93.16	9.3	93.95	94.90	2.7	12,162	0.02%
2021/11/11	5	90.54	6	91.40	89.20	-1	11,948	-0.01%
2021/11/10	12	94.13	24	93.14	92.80	-12	11,963	-0.10%
2021/11/09	25	95.26	64	93.62	92.50	-39	11,975	-0.33%
2021/11/08	10	94.22	19	94.24	93.70	-9	11,748	-0.08%
2021/11/05	20	91.80	25	91.76	92.10	-5	11,516	-0.04%
2021/11/04	43	91.06	33	90.75	90.30	10	11,317	0.09%
2021/11/03	41	89.05	11	89.16	90.00	30	11,054	0.27%
2021/11/02	33	88.05	36	87.41	87.60	-3	10,812	-0.03%
2021/11/01	1	81.80	4	82.13	83.00	-3	10,543	-0.03%
2021/10/29	2.2	80.36	6	79.57	79.80	-3.8	10,530	-0.04%
2021/10/28	7	80.90	2	80.35	80.00	5	10,696	0.05%
2021/10/27	0	0.00	2	80.00	82.20	-2	10,770	-0.02%
2021/10/26	1	80.90	1	79.90	78.80	0	11,093	0.00%
2021/10/25	8	80.46	6	80.60	80.60	2	11,508	0.02%
2021/10/22	3	79.77	1	79.50	79.50	2	12,129	0.02%
2021/10/21	5	81.60	3	80.40	79.50	2	12,754	0.02%
2021/10/20	2	80.55	3	80.13	80.80	-1	13,014	-0.01%
2021/10/19	1	80.80	6	80.15	80.80	-5	13,832	-0.04%
2021/10/18	2	77.25	0	0.00	77.00	2	14,492	0.01%
2021/10/15	6	77.03	10	78.10	76.90	-4	15,522	-0.03%
2021/10/14	1	74.00	0	0.00	74.50	1	15,779	0.01%
2021/10/13	0	0.00	2	73.50	73.10	-2	16,007	-0.01%
2021/10/12	0	0.00	1	77.70	76.70	-1	16,274	-0.01%
2021/10/07	4	76.45	8	77.66	78.00	-4	16,797	-0.02%
2021/10/06	1	73.50	0	0.00	72.70	1	17,065	0.01%
2021/10/05	2	74.50	2	73.30	75.50	0	17,617	0.00%
2021/10/04	4	72.50	1	73.50	71.60	3	17,805	0.02%
2021/10/01	1	75.00	2	75.40	74.50	-1	18,286	-0.01%
2021/09/29	5	77.68	0	0.00	76.70	5	19,801	0.03%
2021/09/28	5	79.80	1	79.50	80.20	4	20,290	0.02%
2021/09/27	0	0.00	2	81.60	82.10	-2	20,489	-0.01%
2021/09/24	4	82.83	1	81.80	81.80	3	20,558	0.01%
2021/09/23	1	80.70	4	80.85	80.20	-3	20,544	-0.01%
2021/09/22	9	80.06	3	80.10	79.90	6	20,602	0.03%
2021/09/17	5	82.34	2	80.20	82.30	3	20,639	0.01%
2021/09/16	4	80.70	5	80.68	80.90	-1	20,565	0.00%
2021/09/15	9	79.48	7	79.47	79.20	2	20,608	0.01%
2021/09/14	4	82.18	6	82.55	82.50	-2	20,567	-0.01%
2021/09/13	11	84.34	13	82.93	81.90	-2	20,575	-0.01%
2021/09/10	5	85.34	3	85.93	85.90	2	20,722	0.01%
2021/09/09	2	84.20	5	83.86	83.70	-3	20,910	-0.01%
2021/09/08	2	84.65	0	83.50	83.20	2	21,005	0.01%
2021/09/07	12.1	84.52	15	85.31	84.00	-2.9	21,215	-0.01%
2021/09/06	3	89.43	9.2	89.82	89.10	-6.2	21,506	-0.03%
2021/09/03	9	90.52	19.6	89.96	89.90	-10.6	21,553	-0.05%
2021/09/02	4	89.60	4	88.88	88.20	0	21,610	0.00%
2021/09/01	5	89.48	4	89.60	89.30	1	21,881	0.00%
2021/08/31	9	88.58	2	88.45	89.00	7	22,369	0.03%
2021/08/30	9	90.04	9	91.18	90.70	0	22,517	0.00%
2021/08/27	30	91.13	12	92.03	88.10	18	22,294	0.08%
2021/08/26	4	88.88	3.5	89.31	89.00	0.5	21,885	0.00%
2021/08/25	6	87.30	6.1	87.56	87.10	-0.1	21,725	0.00%
2021/08/24	9	83.36	9	83.86	83.50	0	21,832	0.00%
2021/08/23	2	79.00	5.1	80.51	82.10	-3.1	21,737	-0.01%
2021/08/20	2	75.50	24	74.82	74.70	-22	21,865	-0.10%
2021/08/19	5	74.94	4	73.80	73.00	1	22,106	0.00%
2021/08/18	37.1	74.01	16	74.52	76.20	21.1	22,884	0.09%
2021/08/17	14.5	73.28	10	71.25	70.70	4.5	23,082	0.02%
2021/08/16	3.1	75.36	3	76.07	75.10	0.1	23,154	0.00%
2021/08/13	8.1	77.06	3	76.17	75.30	5.1	23,147	0.02%
2021/08/12	11.3	81.51	6	81.23	80.50	5.3	23,085	0.02%
2021/08/11	6	82.75	7	83.63	81.50	-1	23,097	0.00%
2021/08/10	7	86.26	2	86.10	86.60	5	23,045	0.02%
2021/08/09	4.2	86.77	1	87.70	86.00	3.2	23,132	0.01%
2021/08/06	12	91.02	9	90.78	90.50	3	23,119	0.01%
2021/08/05	26.2	91.00	30.5	90.81	91.00	-4.3	23,229	-0.02%
2021/08/04	4.4	97.47	2	97.35	96.10	2.4	23,252	0.01%
2021/08/03	0	0.00	2.3	99.91	98.70	-2.3	23,316	-0.01%
2021/08/02	15	98.81	5	97.80	97.80	10	23,312	0.04%
2021/07/30	5	100.56	14	101.55	98.50	-9	23,388	-0.04%
2021/07/29	7	97.94	8	99.60	99.90	-1	23,203	0.00%
2021/07/28	34.1	97.69	31.1	99.74	95.50	3.1	22,890	0.01%
2021/07/27	24.6	108.52	17	108.47	102.00	7.6	22,520	0.03%
2021/07/26	0	0.00	3	110.50	111.50	-3	22,087	-0.01%
2021/07/23	5	99.16	44	101.68	101.50	-39	21,851	-0.18%
2021/07/22	35	99.61	19	99.75	95.70	16	21,098	0.08%
2021/07/21	9	95.04	18	96.21	99.00	-9	20,593	-0.04%
2021/07/20	19.6	92.56	10	93.04	90.00	9.6	20,185	0.05%
2021/07/19	13	92.63	8	92.86	94.00	5	20,007	0.02%
2021/07/16	10	92.17	5	93.38	92.00	5	19,996	0.03%
2021/07/15	2	91.40	23.3	91.01	94.10	-21.3	19,835	-0.11%
2021/07/14	11	88.30	99	88.93	87.80	-88	19,608	-0.45%
2021/07/13	6	87.85	5.1	88.87	86.70	0.9	19,664	0.00%
2021/07/12	139.2	85.41	30.1	87.06	86.10	109.1	19,747	0.55%	大買/鉅額交易
2021/07/09	7.1	91.80	4	91.43	89.60	3.1	19,452	0.02%
2021/07/08	28.1	94.75	12	96.77	92.70	16.1	19,914	0.08%
2021/07/07	13	94.62	20	95.03	94.30	-7	19,877	-0.04%
2021/07/06	14	92.83	15.1	92.75	95.00	-1.1	19,908	-0.01%
2021/07/05	8.1	88.52	5	89.34	89.40	3.1	19,773	0.02%
2021/07/02	2	87.15	16.1	86.55	87.00	-14.1	19,626	-0.07%
2021/07/01	0.1	84.00	2	84.30	84.20	-2	19,762	-0.01%
2021/06/30	5	84.54	0	0.00	83.60	5	20,198	0.02%
2021/06/29	7	84.29	21	83.30	83.00	-14	20,449	-0.07%
2021/06/28	5	82.90	12	83.63	84.80	-7	20,762	-0.03%
2021/06/25	6	83.82	8	83.73	83.20	-2	21,330	-0.01%
2021/06/24	15	84.18	0	0.00	83.80	15	21,982	0.07%
2021/06/23	2	84.25	15	84.85	84.30	-13	22,091	-0.06%
2021/06/22	18	82.44	3	83.03	82.10	15	22,386	0.07%
2021/06/21	5	83.72	9	83.68	82.40	-4	22,706	-0.02%
2021/06/18	5.1	88.73	110	88.66	87.50	-105	23,376	-0.45%	大賣/鉅額交易
2021/06/17	11	87.86	18	88.03	89.60	-7	23,783	-0.03%
2021/06/16	9	87.32	1	87.40	87.50	8	24,229	0.03%
2021/06/15	72	86.77	11	88.55	90.00	61	25,069	0.24%
2021/06/11	17	85.51	2	84.90	84.50	15	24,995	0.06%
2021/06/09	5	86.24	4	86.25	85.70	1	26,625	0.00%
2021/06/08	148	87.35	28	86.54	84.20	120	27,884	0.43%	大買/鉅額交易
2021/06/07	5	85.60	34	83.68	87.20	-29	27,538	-0.11%
2021/06/04	0	0.00	27	83.34	83.00	-27	27,240	-0.10%
2021/06/03	14	84.15	40	84.34	84.20	-26	27,256	-0.10%
2021/06/02	9	83.13	0	0.00	81.80	9	27,047	0.03%
2021/06/01	16	86.13	22	86.24	84.40	-6	26,955	-0.02%
2021/05/31	0	0.00	1	84.90	84.50	-1	26,494	0.00%
2021/05/28	26	85.59	11	85.42	85.00	15	26,478	0.06%
2021/05/27	5	81.32	10	82.84	85.20	-5	26,321	-0.02%
2021/05/26	32	82.74	29	82.57	81.70	3	26,119	0.01%
2021/05/25	2	80.90	1	78.40	83.10	1	25,501	0.00%
2021/05/24	2	74.85	3	73.93	75.60	-1	25,543	0.00%
2021/05/21	10	71.47	10	72.22	71.60	0	26,221	0.00%
2021/05/20	2	71.90	0	0.00	71.00	2	26,151	0.01%
2021/05/19	13	72.45	15	72.47	73.60	-2	26,804	-0.01%
2021/05/18	1	67.40	10.1	67.28	67.90	-9.1	27,074	-0.03%
2021/05/17	7	64.71	6	64.40	61.80	1	27,495	0.00%
2021/05/14	15	68.67	13	69.50	67.40	2	27,541	0.01%
2021/05/13	3	70.83	3	69.83	69.90	0	27,518	0.00%
2021/05/12	3	70.87	8	71.40	69.00	-5	27,319	-0.02%
2021/05/11	2	75.15	0	0.00	73.50	2	26,957	0.01%
2021/05/10	3	77.27	2	78.30	76.10	1	26,832	0.00%
2021/05/07	3	77.87	1	78.90	78.60	2	26,719	0.01%
2021/05/06	1	73.60	1	72.50	72.50	0	26,504	0.00%
2021/05/05	2	75.50	1	78.00	75.00	1	26,402	0.00%
2021/05/04	5	70.20	4	75.28	74.50	1	26,331	0.00%
2021/05/03	16	77.79	20	77.43	77.10	-4	26,126	-0.02%
2021/04/29	2	83.90	1	85.00	83.60	1	26,020	0.00%
2021/04/28	3	85.27	1	86.20	85.00	2	25,992	0.01%
2021/04/27	1	87.90	8	86.75	85.00	-7	26,046	-0.03%
2021/04/26	12	88.78	8	89.58	87.50	4	25,947	0.02%
2021/04/23	6	84.68	7	84.60	86.00	-1	25,461	0.00%
2021/04/22	1.1	84.96	5	83.16	81.80	-4	25,531	-0.02%
2021/04/21	8	83.24	9	83.78	84.70	-1	25,326	0.00%
2021/04/20	10	83.65	12	83.12	82.70	-2	25,279	-0.01%
2021/04/19	11	81.83	6	82.93	81.50	5	25,174	0.02%
2021/04/16	8	86.70	3	86.67	84.20	5	25,001	0.02%
2021/04/15	23	82.47	22	82.80	85.30	1	24,721	0.00%
2021/04/14	9.1	83.67	20	82.24	83.50	-10.9	24,588	-0.04%
2021/04/13	35	87.37	19	88.24	86.70	16	24,015	0.07%
2021/04/12	14	88.39	30	86.48	84.60	-16	23,619	-0.07%
2021/04/09	24	91.15	25	90.96	90.00	-1	23,075	0.00%
2021/04/08	14	86.29	25	84.97	87.50	-11	22,332	-0.05%
2021/04/07	27	78.49	11	78.95	79.60	16	21,988	0.07%
2021/04/06	42	77.45	47	77.39	79.00	-5	21,735	-0.02%
2021/04/01	6	73.45	20	73.19	73.40	-14	21,552	-0.06%
2021/03/31	51	71.97	45.1	72.66	71.50	6	21,285	0.03%
2021/03/30	15	72.01	5	72.28	70.60	10	20,950	0.05%
2021/03/29	6	67.00	9	68.59	69.80	-3	20,382	-0.01%
2021/03/26	9	63.78	13	63.28	63.50	-4	19,764	-0.02%
2021/03/25	15	61.48	45	61.93	62.00	-30	19,704	-0.15%
2021/03/24	29	65.15	28	64.93	63.80	1	19,452	0.01%
2021/03/23	19	64.21	21	64.61	64.60	-2	19,161	-0.01%
2021/03/22	22	60.19	26.1	60.60	60.70	-4.1	18,520	-0.02%
2021/03/19	96	57.62	85.1	58.06	58.90	10.9	18,836	0.06%
2021/03/18	35	59.31	44	59.48	56.80	-9	18,622	-0.05%
2021/03/17	18	55.29	35.5	55.02	56.00	-17.5	18,373	-0.09%
2021/03/16	48	55.61	2	55.75	54.10	46	18,744	0.25%
2021/03/15	43	55.17	116	54.86	55.50	-73	18,995	-0.38%	大賣/
2021/03/12	39.3	53.00	67.5	53.67	54.20	-28.3	18,246	-0.15%
2021/03/11	0	0.00	2	47.95	49.35	-2	16,749	-0.01%
2021/03/10	1	45.05	18	44.98	44.90	-17	16,601	-0.10%
2021/03/09	13	44.69	2	45.13	44.55	11	16,781	0.07%
2021/03/05	51	46.99	3	47.40	46.00	48	17,182	0.28%
2021/03/04	15	46.76	2	47.93	46.20	13	17,292	0.08%
2021/03/03	4	46.40	2	47.40	47.40	2	17,303	0.01%
2021/03/02	7	49.54	12	48.02	47.40	-5	17,319	-0.03%
2021/02/26	13	49.68	1	49.95	49.65	12	17,310	0.07%
2021/02/25	12	51.04	5	51.46	50.80	7	17,602	0.04%
2021/02/24	9	53.52	4	53.60	51.40	5	17,560	0.03%
2021/02/23	89	54.03	116	52.66	52.50	-27	17,379	-0.16%	大賣/
2021/02/22	0	0.00	2	55.25	55.40	-2	17,298	-0.01%
2021/02/19	79	48.71	80	49.25	50.40	-1	17,428	-0.01%
2021/02/18	70	45.78	84	45.84	45.90	-14	17,457	-0.08%
2021/02/17	11	43.17	42	44.37	44.90	-31	17,725	-0.17%
2021/02/05	68	41.05	66	40.83	40.85	2	17,177	0.01%
2021/02/04	9	37.86	7	38.54	38.70	2	16,900	0.01%
2021/02/03	3	36.95	5	37.20	36.75	-2	16,723	-0.01%
2021/02/02	2	37.83	0.1	37.80	37.70	1.9	16,691	0.01%
2021/02/01	0	0.00	3.3	37.63	37.15	-3.3	16,760	-0.02%
2021/01/29	5	39.34	4	39.04	38.80	1	16,701	0.01%
2021/01/28	20	40.15	0	0.00	40.15	20	16,634	0.12%
2021/01/27	6	41.29	3	41.35	40.45	3	16,604	0.02%
2021/01/26	32.1	40.97	0	0.00	40.35	32.1	16,493	0.19%
2021/01/25	0	0.00	72	41.01	41.35	-72	16,416	-0.44%
2021/01/22	2.2	41.61	2	41.75	41.75	0.2	16,309	0.00%
2021/01/21	2	40.43	1	41.25	40.35	1	16,171	0.01%
2021/01/20	22	41.88	21.2	40.06	40.10	0.8	16,100	0.00%
2021/01/19	26.2	42.35	23	42.27	42.30	3.2	15,900	0.02%
2021/01/18	45	41.57	51	41.54	41.80	-6	15,698	-0.04%
2021/01/15	4	41.13	0	0.00	40.35	4	15,533	0.03%
2021/01/13	2	41.63	12	41.68	41.85	-10	15,255	-0.07%
2021/01/12	3	41.25	93	41.44	40.50	-90	15,159	-0.59%
2021/01/11	1	41.80	10	41.38	41.70	-9	15,114	-0.06%
2021/01/08	6	42.26	4	42.16	41.55	2	15,051	0.01%
2021/01/07	2	41.08	5	41.91	42.15	-3	14,924	-0.02%
2021/01/06	88	41.57	6	41.22	40.55	82	14,789	0.55%
2021/01/05	6	41.53	6	41.43	41.55	0	14,699	0.00%
2021/01/04	7	40.06	10	39.90	40.00	-3	14,590	-0.02%
2020/12/31	5	40.66	33	40.35	40.35	-28	14,537	-0.19%
2020/12/30	7	41.21	2.1	41.33	41.35	5	14,426	0.03%
2020/12/29	5	41.56	4	41.44	41.50	1	14,368	0.01%
2020/12/28	31	42.00	7.1	42.11	42.70	24	14,232	0.17%
2020/12/25	6	40.35	1	40.60	40.35	5	13,906	0.04%
2020/12/24	6	40.70	6.1	40.31	40.10	-0.1	13,907	0.00%
2020/12/23	3	40.05	5	39.60	40.05	-2	13,870	-0.01%
2020/12/22	5	41.18	4	40.60	39.50	1	13,834	0.01%
2020/12/21	1	41.00	1.1	40.40	40.80	-0.1	13,747	0.00%
2020/12/18	16.1	40.58	87	40.64	40.65	-70.9	13,593	-0.52%
2020/12/17	22	40.89	18	40.98	41.00	4	13,450	0.03%
2020/12/16	93	41.77	26	41.35	41.25	67	13,282	0.50%
2020/12/15	74.1	44.07	54	44.01	40.65	20.1	12,938	0.16%
2020/12/14	27	42.52	6	42.63	44.00	21	11,929	0.18%
2020/12/11	56	44.82	78	44.51	43.20	-22	11,507	-0.19%
2020/12/10	53	45.47	66	44.82	45.00	-13	10,591	-0.12%
2020/12/09	75	43.53	79	43.36	43.65	-4	9,790	-0.04%
2020/12/08	57	39.84	6.8	39.59	41.30	50.2	8,874	0.57%
2020/12/07	5	37.60	4	37.96	37.55	1	8,271	0.01%
2020/12/04	7	36.85	2	37.03	37.00	5	8,265	0.06%
2020/12/03	17	37.16	5	37.39	37.20	12	8,469	0.14%
2020/12/02	21	37.43	2	37.03	37.35	19	8,338	0.23%
2020/12/01	6	36.06	62	36.07	35.65	-56	8,042	-0.70%
2020/11/30	0	0.00	4	37.38	36.90	-4	7,799	-0.05%
2020/11/27	10	35.90	0	0.00	36.00	10	7,571	0.13%
2020/11/26	33	36.12	89	35.74	35.70	-56	7,482	-0.75%
2020/11/25	0	0.00	0	35.40	35.40	0	7,353	0.00%
2020/11/24	16	35.60	226	36.04	35.70	-210	7,354	-2.86%	大賣/鉅額交易
2020/11/23	172	34.86	47.3	34.65	34.40	124.7	6,980	1.79%	大買/鉅額交易
2020/11/20	5	34.33	49	34.45	34.00	-44	6,877	-0.64%
2020/11/19	258	34.70	97	35.11	34.80	161	6,589	2.44%	大買/鉅額交易
2020/11/18	18	33.16	24	33.59	33.65	-6	5,773	-0.10%
2020/11/17	100	33.06	52	33.56	33.20	48	5,525	0.87%
2020/11/16	14	32.00	50	32.31	32.70	-36	4,780	-0.75%
2020/11/13	0	0.00	1	29.70	29.75	-1	4,051	-0.02%
2020/11/12	2	29.60	0	0.00	29.70	2	4,060	0.05%
2020/11/11	0	0.00	4	29.56	29.60	-4	4,117	-0.10%
2020/11/10	1	29.45	4	29.94	29.65	-3	4,148	-0.07%
2020/11/09	46	29.81	0	0.00	29.80	46	4,132	1.11%
2020/11/06	1	29.15	42	28.91	28.60	-41	4,047	-1.01%
2020/11/05	1	28.55	0	0.00	28.55	1	4,141	0.02%
2020/10/30	1	28.40	2	27.85	27.85	-1	5,032	-0.02%
2020/10/29	1	28.25	0	0.00	28.35	1	5,059	0.02%
2020/10/21	1	29.90	5	29.95	29.70	-4	5,507	-0.07%
2020/10/15	5	29.70	4	29.44	29.50	1	5,881	0.02%
2020/10/12	0	0.00	2	28.80	28.85	-2	5,895	-0.03%
2020/10/08	0	0.00	2	29.10	28.80	-2	6,056	-0.03%
2020/09/30	0	0.00	2	28.50	28.10	-2	6,567	-0.03%
2020/09/29	2	28.10	0	0.00	27.75	2	6,601	0.03%
2020/09/28	0	0.00	4	27.56	28.25	-4	6,596	-0.06%
2020/09/25	4	26.44	1	26.60	26.55	3	6,610	0.05%
2020/09/24	1	27.60	1	27.45	27.35	0	6,600	0.00%
2020/09/22	12	28.35	0	0.00	28.35	12	6,670	0.18%
2020/09/18	0	0.00	42	29.27	29.30	-42	6,684	-0.63%
2020/09/17	0	0.00	70	29.36	29.25	-70	6,688	-1.05%
2020/09/14	0	0.00	1	29.30	29.25	-1	6,721	-0.01%
2020/09/11	8	29.07	2	29.00	28.90	6	6,735	0.09%
2020/09/10	24	29.70	5	29.66	29.55	19	6,689	0.28%
2020/09/09	23	29.72	2	29.93	30.00	21	6,652	0.32%
2020/09/08	30	31.17	15	31.34	31.20	15	6,496	0.23%
2020/09/07	27	30.35	1	30.85	30.10	26	6,196	0.42%
2020/09/04	3	29.70	0	0.00	29.90	3	6,130	0.05%
2020/08/31	70	29.92	1	30.70	30.10	69	6,174	1.12%
2020/08/28	1	30.00	10	30.32	30.45	-9	6,106	-0.15%
2020/08/27	4	29.50	1	29.85	29.45	3	5,870	0.05%
2020/08/26	8	29.65	2	29.65	29.20	6	5,770	0.10%
2020/08/25	0	0.00	1	27.90	27.70	-1	5,631	-0.02%
2020/08/24	1	27.45	1	27.55	27.55	0	5,646	0.00%
2020/08/21	0	0.00	50	27.64	27.60	-50	5,656	-0.88%
2020/08/20	1	27.00	1	27.20	27.25	0	5,662	0.00%
2020/08/19	3	29.40	1	29.65	28.80	2	5,570	0.04%
2020/08/18	1	29.60	0	0.00	29.55	1	5,518	0.02%
2020/08/17	27	30.41	2	30.20	29.85	25	5,599	0.45%
2020/08/14	0	0.00	4	29.48	29.60	-4	5,567	-0.07%
2020/08/13	1	29.10	1	29.70	29.10	0	5,586	0.00%
2020/08/12	2	29.20	50	29.14	29.25	-48	5,681	-0.84%
2020/08/11	4	29.84	0	0.00	29.55	4	5,693	0.07%
2020/08/10	5	31.78	6	31.66	31.50	-1	5,841	-0.02%
2020/08/07	32	31.49	7	31.17	31.40	25	6,055	0.41%
2020/08/06	34	31.20	16	31.03	31.40	18	5,958	0.30%
2020/08/05	3	28.90	1	28.95	28.95	2	5,494	0.04%
2020/08/04	6	29.33	112	28.89	28.75	-106	5,615	-1.89%	大賣/鉅額交易
2020/08/03	21	29.15	2	29.25	29.15	19	5,722	0.33%
2020/07/31	1	28.80	2	29.20	28.85	-1	5,867	-0.02%
2020/07/30	0	0.00	5	28.83	29.00	-5	5,989	-0.08%
2020/07/29	2	28.08	3	28.20	28.05	-1	6,105	-0.02%
2020/07/28	9	28.65	5	28.71	28.15	4	6,354	0.06%
2020/07/27	34	29.22	3	29.53	29.00	31	6,352	0.49%
2020/07/24	6	28.81	50	29.14	28.55	-44	6,337	-0.69%
2020/07/23	56	29.95	48	30.04	29.80	8	6,322	0.13%
2020/07/22	28	28.31	5	28.73	29.50	23	6,146	0.37%
2020/07/21	0	0.00	3	28.02	27.90	-3	6,177	-0.05%
2020/07/20	2	27.05	1	27.10	27.20	1	6,174	0.02%
2020/07/17	3	27.53	5	27.40	27.40	-2	6,180	-0.03%
2020/07/16	2	28.18	1	28.80	28.10	1	6,196	0.02%
2020/07/15	15	29.15	1	30.10	28.60	14	6,194	0.23%
2020/07/14	68	30.38	8	30.10	29.70	60	6,214	0.97%
2020/07/13	0	0.00	32	27.83	28.50	-32	5,898	-0.54%
2020/07/10	2	27.55	5	27.48	27.40	-3	5,907	-0.05%
2020/07/09	1	28.35	3	28.60	28.35	-2	5,919	-0.03%
2020/07/08	0	0.00	3	28.50	28.90	-3	5,859	-0.05%
2020/07/07	2.3	28.60	0	0.00	28.25	2.3	5,915	0.04%
2020/07/06	0	0.00	1	28.60	28.70	-1	5,917	-0.02%
2020/07/03	1	28.10	1	28.25	28.15	0	5,937	0.00%
2020/07/02	1	28.20	2	28.45	28.45	-1	5,993	-0.02%
2020/07/01	1	27.85	0	0.00	27.75	1	5,958	0.02%
2020/06/30	2	27.48	0	0.00	27.40	2	5,927	0.03%
2020/06/29	0	0.00	2	27.55	27.45	-2	5,949	-0.03%
2020/06/24	2	27.25	2	27.30	27.20	0	5,964	0.00%
2020/06/23	0	0.00	2	27.05	27.05	-2	6,093	-0.03%
2020/06/22	36	27.73	1	27.65	27.30	35	6,213	0.56%
2020/06/19	1	27.30	0	0.00	27.20	1	6,304	0.02%
2020/06/18	1	26.70	0	0.00	27.10	1	6,318	0.02%
2020/06/17	2	26.85	1	27.05	26.60	1	6,330	0.02%
2020/06/16	30	26.84	1	26.25	26.80	29	6,410	0.45%
2020/06/15	1	25.90	0	0.00	25.90	1	6,540	0.02%
2020/06/11	0	0.00	5	26.56	26.20	-5	6,691	-0.07%
2020/06/10	1	27.55	1	27.40	27.10	0	6,761	0.00%
2020/06/09	22	27.70	0	0.00	27.55	22	6,915	0.32%
2020/06/08	30	27.55	6	27.36	27.30	24	6,978	0.34%
2020/06/05	0	0.00	1	27.25	27.15	-1	7,415	-0.01%
2020/06/04	2	26.55	4	26.55	26.55	-2	7,695	-0.03%
2020/06/01	1	26.55	1	26.35	26.45	0	7,741	0.00%
2020/05/29	1	25.40	1	25.75	26.00	0	7,753	0.00%
2020/05/28	1	25.90	1	26.40	25.80	0	7,786	0.00%
2020/05/27	1	26.10	100	26.23	26.10	-99	7,923	-1.25%
2020/05/26	0	0.00	31	26.31	26.30	-31	7,954	-0.39%
2020/05/25	1	26.20	0	0.00	26.25	1	7,963	0.01%
2020/05/22	1	27.30	1	27.00	26.55	0	7,981	0.00%
2020/05/21	0	0.00	1	26.80	26.60	-1	7,919	-0.01%
2020/05/20	5	26.27	5	26.41	26.50	0	7,919	0.00%
2020/05/19	2	25.68	172	25.58	25.60	-170	7,963	-2.13%	大賣/鉅額交易
2020/05/18	2	26.65	1	26.65	26.45	1	7,852	0.01%
2020/05/15	1	26.95	13	26.64	26.90	-12	7,829	-0.15%
2020/05/14	7	29.04	2	29.40	28.95	5	7,662	0.07%
2020/05/13	0	0.00	2	32.03	32.15	-2	7,332	-0.03%
2020/05/12	1	31.60	0	0.00	31.60	1	7,281	0.01%
2020/05/11	4	32.09	0	0.00	31.80	4	7,263	0.06%
2020/05/08	13	32.42	3	32.70	32.60	10	7,171	0.14%
2020/05/07	7	32.34	1	32.00	32.40	6	7,064	0.08%
2020/05/06	5	31.63	1	31.90	31.50	4	6,920	0.06%
2020/05/05	3	31.60	7	31.44	31.25	-4	6,857	-0.06%
2020/05/04	13	31.30	2	30.00	31.70	11	6,763	0.16%
2020/04/30	18	30.01	4	29.90	29.80	14	6,618	0.21%
2020/04/29	3	29.65	4	29.46	29.50	-1	6,643	-0.02%
2020/04/28	3	29.20	46	28.48	29.00	-43	6,557	-0.66%
2020/04/27	0	0.00	8	28.94	28.70	-8	6,572	-0.12%
2020/04/24	5	28.45	0	0.00	28.70	5	6,624	0.08%
2020/04/23	4	28.09	6	28.25	27.90	-2	6,657	-0.03%
2020/04/22	13	27.74	0	0.00	27.95	13	6,823	0.19%
2020/04/21	4	27.64	3	28.03	27.40	1	6,809	0.01%
2020/04/20	9	28.36	8	28.19	28.50	1	6,789	0.01%
2020/04/17	11	28.23	21	28.95	27.90	-10	6,803	-0.15%
2020/04/16	0	0.00	10	27.05	27.50	-10	6,668	-0.15%
2020/04/15	3	27.20	8	27.25	27.05	-5	6,660	-0.08%
2020/04/14	5	26.70	0	0.00	26.95	5	6,646	0.08%
2020/04/13	2	26.63	1	26.65	26.40	1	6,642	0.02%
2020/04/10	35	26.77	6	26.68	26.75	29	6,658	0.44%
2020/04/09	0	0.00	3	26.73	26.55	-3	6,644	-0.05%
2020/04/08	3	26.15	1	26.50	26.50	2	6,621	0.03%
2020/04/07	2	26.00	4	25.95	25.95	-2	6,563	-0.03%
2020/04/06	2	24.93	0	0.00	25.20	2	6,507	0.03%
2020/03/31	4	25.00	0	0.00	24.80	4	6,578	0.06%
2020/03/30	0	0.00	3	24.82	24.70	-3	6,570	-0.05%
2020/03/27	1	25.25	10	24.94	24.20	-9	6,604	-0.14%
2020/03/26	5	23.65	3	24.35	24.70	2	6,562	0.03%
2020/03/25	11	23.77	6	23.80	24.10	5	6,490	0.08%
2020/03/24	8	22.00	3	21.73	22.00	5	6,531	0.08%
2020/03/23	5	20.48	6	20.82	20.50	-1	7,082	-0.01%
2020/03/20	23	22.15	6	22.01	22.05	17	7,160	0.24%
2020/03/19	2	20.85	34	20.83	20.45	-32	7,299	-0.44%
2020/03/18	33	23.16	1	24.30	22.70	32	7,771	0.41%
2020/03/17	0	0.00	20	23.71	23.60	-20	8,393	-0.24%
2020/03/16	7	25.03	1	25.40	24.15	6	8,662	0.07%
2020/03/13	29	24.50	26	24.78	25.00	3	8,620	0.03%
2020/03/12	12	27.44	71	27.20	26.90	-59	8,477	-0.70%
2020/03/11	27	30.39	30	29.28	28.85	-3	8,351	-0.04%
2020/03/10	18	29.54	15	29.37	30.35	3	7,885	0.04%
2020/03/09	4	28.10	10	27.80	27.60	-6	7,583	-0.08%
2020/03/05	4	29.60	2	29.55	29.55	2	7,673	0.03%
2020/03/04	4	28.76	3	29.00	29.05	1	7,676	0.01%
2020/03/03	32	29.08	4	28.99	28.75	28	7,675	0.36%
2020/03/02	6	27.54	2	27.70	27.70	4	7,659	0.05%
2020/02/27	6	29.16	0	0.00	28.80	6	7,517	0.08%
2020/02/26	4	30.15	0	0.00	29.95	4	7,476	0.05%
2020/02/25	6	30.04	0	0.00	30.50	6	7,444	0.08%
2020/02/24	8	30.64	0	0.00	30.60	8	7,402	0.11%
2020/02/21	12	31.30	0	0.00	31.25	12	7,391	0.16%
2020/02/20	14	32.15	22	31.92	31.70	-8	7,391	-0.11%
2020/02/19	0	0.00	1	31.25	31.10	-1	7,340	-0.01%
2020/02/18	4	31.08	1	31.15	30.90	3	7,333	0.04%
2020/02/17	8	31.60	3	31.37	31.30	5	7,303	0.07%
2020/02/14	0	0.00	2	31.05	31.20	-2	7,204	-0.03%
2020/02/13	76	30.79	0	0.00	30.70	76	7,170	1.06%
2020/02/12	2	31.50	0	0.00	31.25	2	7,151	0.03%
2020/02/11	1	30.45	1	30.50	30.55	0	7,125	0.00%
2020/02/10	2	29.45	0	0.00	29.85	2	7,162	0.03%
2020/02/07	1	30.30	0	0.00	30.10	1	7,179	0.01%
2020/02/06	1	30.55	11	30.31	31.05	-10	7,142	-0.14%
2020/02/04	0	0.00	5	29.08	29.95	-5	7,032	-0.07%
2020/02/03	5	28.22	1	28.35	28.20	4	7,013	0.06%
2020/01/31	1	30.40	1	30.95	30.90	0	6,876	0.00%
2020/01/30	2	31.75	1	32.05	31.50	1	6,837	0.01%
2020/01/20	11	35.06	0	0.00	35.00	11	6,771	0.16%
2020/01/17	0	0.00	3	34.30	34.45	-3	6,623	-0.05%
2020/01/16	71	34.08	0	0.00	34.05	71	6,530	1.09%
2020/01/14	2	33.23	2	33.00	33.40	0	6,605	0.00%
2020/01/13	2	33.13	2	32.55	33.05	0	6,571	0.00%
2020/01/09	0	0.00	1	31.55	32.25	-1	6,546	-0.02%
2020/01/08	1	31.45	1	31.60	31.00	0	6,539	0.00%
2020/01/07	1	31.95	2	32.35	31.75	-1	6,547	-0.02%
2020/01/06	0	0.00	20	32.70	32.90	-20	6,549	-0.31%
2020/01/03	1	33.65	0	0.00	33.50	1	6,552	0.02%
2020/01/02	1	34.85	0	0.00	34.90	1	6,556	0.02%
2019/12/30	0	0.00	1	34.75	34.70	-1	7,264	-0.01%
2019/12/27	10	34.90	10	34.80	34.90	0	7,435	0.00%
2019/12/26	0	0.00	44	34.36	34.35	-44	7,412	-0.59%
2019/12/25	1	34.50	10	34.60	34.65	-9	7,431	-0.12%
2019/12/23	1	34.35	1	35.50	34.60	0	7,641	0.00%
2019/12/20	22	35.58	12	35.45	35.40	10	7,599	0.13%
2019/12/19	3	35.67	31	35.55	35.85	-28	7,582	-0.37%
2019/12/18	19	37.96	11	37.01	36.50	8	7,469	0.11%
2019/12/17	0	0.00	1	36.00	36.55	-1	6,928	-0.01%
2019/12/16	10	35.76	2	36.18	36.55	8	6,979	0.11%
2019/12/13	14	35.86	22	36.77	35.45	-8	6,843	-0.12%
2019/12/12	42	35.95	14	36.06	36.55	28	6,356	0.44%
2019/12/11	5	33.10	9	32.98	33.25	-4	5,865	-0.07%
2019/12/09	1	32.05	1	32.10	31.95	0	6,107	0.00%
2019/12/06	4	31.95	1	31.85	31.95	3	6,140	0.05%
2019/12/05	1	31.45	0	0.00	31.30	1	6,179	0.02%
2019/12/04	2	30.95	1	30.95	31.00	1	6,258	0.02%
2019/12/03	3	31.90	0	0.00	31.95	3	6,360	0.05%
2019/12/02	4	31.50	4	32.09	32.40	0	6,477	0.00%
2019/11/29	2	31.38	1	32.15	31.25	1	6,492	0.02%
2019/11/28	0	0.00	3	31.70	31.95	-3	6,707	-0.04%
2019/11/27	1	31.50	1	31.75	31.50	0	6,959	0.00%
2019/11/26	10	31.53	1	31.65	31.35	9	7,101	0.13%
2019/11/25	3	31.40	1	31.40	31.35	2	7,490	0.03%
2019/11/22	5	30.85	0	0.00	30.70	5	7,709	0.06%
2019/11/20	0	0.00	2	30.95	30.80	-2	7,848	-0.03%
2019/11/19	29	31.08	0	0.00	31.20	29	7,877	0.37%
2019/11/15	0	0.00	1	30.30	30.30	-1	7,937	-0.01%
2019/11/14	1	29.85	0	0.00	29.85	1	7,988	0.01%
2019/11/13	0	0.00	12	30.25	30.10	-12	8,043	-0.15%
2019/11/12	0	0.00	8	30.15	30.95	-8	8,056	-0.10%
2019/11/11	1	30.10	34	30.06	30.05	-33	8,124	-0.41%
2019/11/08	3	29.78	0	0.00	29.75	3	8,166	0.04%
2019/11/07	4	30.58	0	0.00	30.40	4	8,300	0.05%
2019/11/06	1	31.45	3	31.50	31.50	-2	8,210	-0.02%
2019/11/05	0	0.00	39	30.96	31.00	-39	8,154	-0.48%
2019/11/04	1	31.25	0	0.00	31.25	1	8,133	0.01%
2019/11/01	0	0.00	2	31.40	31.35	-2	8,112	-0.02%
2019/10/31	3	31.87	1	32.10	31.90	2	8,095	0.02%
2019/10/30	0	0.00	2	31.55	31.70	-2	8,007	-0.02%
2019/10/29	0	0.00	4	31.43	31.45	-4	8,093	-0.05%
2019/10/28	13	31.26	72	31.28	31.30	-59	8,060	-0.73%
2019/10/25	15	31.79	0	0.00	31.75	15	8,026	0.19%
2019/10/24	3	32.15	0	0.00	32.05	3	8,025	0.04%
2019/10/23	15	33.41	1	33.60	32.90	14	8,006	0.17%
2019/10/22	3	32.10	6	32.53	32.70	-3	7,784	-0.04%
2019/10/21	1	32.00	0	31.90	32.00	1	7,753	0.01%
2019/10/18	1	31.70	0	0.00	32.05	1	7,730	0.01%
2019/10/17	1	31.95	1	32.55	31.95	0	7,712	0.00%
2019/10/16	1	31.95	1	32.40	31.95	0	7,634	0.00%
2019/10/15	1	31.90	0	0.00	31.85	1	7,579	0.01%
2019/10/14	1	32.65	1	32.80	32.65	0	7,561	0.00%
2019/10/09	0	0.00	30	32.45	32.55	-30	7,503	-0.40%
2019/10/08	0	0.00	3	33.70	32.95	-3	7,442	-0.04%
2019/10/07	33	33.87	11	33.67	33.70	22	7,316	0.30%
2019/10/04	46	33.39	4	33.48	32.60	42	7,042	0.60%
2019/10/03	15	31.53	7	31.84	32.20	8	6,547	0.12%
2019/10/02	19	30.89	4	30.90	31.20	15	6,358	0.24%
2019/10/01	10	30.02	5	30.35	30.75	5	6,298	0.08%
2019/09/27	4	29.83	1	29.65	29.25	3	6,219	0.05%
2019/09/26	7	31.54	3	32.02	31.15	4	5,974	0.07%
2019/09/25	3	31.47	3	31.68	31.55	0	5,874	0.00%
2019/09/24	2	31.35	1	31.55	31.35	1	5,819	0.02%
2019/09/23	0	0.00	2	31.53	31.45	-2	5,755	-0.03%
2019/09/19	2	31.03	2	30.80	30.80	0	5,637	0.00%
2019/09/18	4	31.86	1	32.20	31.80	3	5,465	0.05%
2019/09/17	4	31.84	3	31.98	32.20	1	5,354	0.02%
2019/09/16	1	31.70	1	32.00	31.50	0	5,215	0.00%
2019/09/12	7	32.34	8	33.89	31.90	-1	4,978	-0.02%
2019/09/11	0	0.00	1	31.00	31.35	-1	4,353	-0.02%
2019/09/09	1	30.90	41	30.75	30.80	-40	4,222	-0.95%
2019/09/05	1	31.45	1	30.70	31.50	0	4,030	0.00%
2019/09/04	2	30.80	1.3	31.35	31.00	0.7	3,879	0.02%
2019/09/03	1	30.60	2	31.00	30.50	-1	3,727	-0.03%
2019/09/02	61	30.73	10	30.67	31.00	51	3,588	1.42%
2019/08/30	4	29.88	4	30.53	29.55	0	3,321	0.00%
2019/08/29	8	29.73	9	29.81	29.80	-1	3,012	-0.03%
2019/08/28	0	0.00	17	29.52	29.50	-17	2,818	-0.60%
2019/08/27	1	27.15	4	27.51	28.50	-3	2,398	-0.13%
2019/08/26	0	0.00	1	26.20	26.20	-1	2,153	-0.05%
2019/08/22	16	27.09	0	0.00	27.20	16	1,993	0.80%
2019/08/21	3	27.03	0	0.00	27.10	3	1,934	0.16%
2019/08/20	20	27.25	16	26.70	26.85	4	1,867	0.21%
2019/08/19	0	0.00	7	26.50	26.50	-7	1,780	-0.39%
2019/08/16	21	26.59	0	0.00	26.70	21	1,715	1.22%
2019/08/14	68	26.50	0	0.00	26.15	68	1,629	4.17%
2019/08/13	1	25.65	3	25.98	25.85	-2	1,547	-0.13%
2019/08/12	25	25.61	0	0.00	26.05	25	1,474	1.70%
2019/08/06	1	22.10	3	22.35	22.65	-2	1,338	-0.15%
2019/08/01	3	23.98	1	24.05	24.00	2	1,399	0.14%
2019/07/29	0	0.00	1	26.35	26.35	-1	1,279	-0.08%
2019/07/26	11	25.75	0	0.00	25.50	11	1,267	0.87%
2019/07/25	36	25.71	0	0.00	26.20	36	1,249	2.88%
2019/07/24	39	25.26	0	0.00	25.45	39	1,259	3.10%
2019/07/19	38	25.08	0	0.00	24.80	38	1,737	2.19%
2019/07/15	0	0.00	2	24.20	24.80	-2	1,896	-0.11%
2019/07/03	1	23.80	0	0.00	23.70	1	2,280	0.04%
2019/07/01	0	0.00	3	24.03	24.00	-3	2,433	-0.12%
2019/06/17	0	0.00	1	22.85	23.00	-1	3,728	-0.03%
2019/06/14	1	22.60	0	0.00	22.60	1	3,890	0.03%
2019/06/11	0	0.00	2	22.65	22.55	-2	4,030	-0.05%
2019/06/10	1	22.15	0	0.00	22.15	1	4,165	0.02%
2019/06/06	1	22.35	0	0.00	22.10	1	4,275	0.02%
2019/06/05	0	0.00	2	22.50	22.50	-2	4,443	-0.05%
2019/05/31	0	0.00	3	22.67	22.70	-3	5,425	-0.06%
2019/05/30	0	0.00	4	22.38	22.20	-4	5,487	-0.07%
2019/05/29	3	21.92	0	0.00	21.90	3	5,560	0.05%
2019/05/28	0	0.00	1	22.40	22.20	-1	5,690	-0.02%
2019/05/27	4	22.14	7	21.80	22.00	-3	5,804	-0.05%
2019/05/24	1	22.50	1	23.00	22.50	0	6,110	0.00%
2019/05/23	2	22.63	1	23.00	22.45	1	6,132	0.02%
2019/05/16	4	23.75	0	0.00	23.45	4	6,888	0.06%
2019/05/15	1	24.25	0	0.00	24.45	1	7,065	0.01%
2019/05/13	0	0.00	2	23.10	23.10	-2	7,348	-0.03%
2019/05/07	0	0.00	1	26.45	26.45	-1	7,346	-0.01%
2019/04/30	0	0.00	1	26.75	27.50	-1	7,447	-0.01%
2019/04/29	2	26.68	2	26.70	26.35	0	7,620	0.00%
2019/04/26	5	27.98	3	28.13	27.40	2	7,715	0.03%
2019/04/25	5	27.78	2	27.68	28.80	3	7,619	0.04%
2019/04/24	1	27.10	3	27.37	27.05	-2	7,383	-0.03%
2019/04/23	1	26.80	0	0.00	26.70	1	7,329	0.01%
2019/04/22	3	27.38	1	27.50	27.25	2	7,297	0.03%
2019/04/18	1	27.10	2	27.40	27.65	-1	7,135	-0.01%
2019/04/17	1	27.25	2	27.40	27.25	-1	7,069	-0.01%
2019/04/10	0	0.00	1	26.00	26.10	-1	6,910	-0.01%
2019/04/03	0	0.00	2	27.90	27.65	-2	6,746	-0.03%
2019/03/29	2	27.15	1	27.15	27.00	1	6,462	0.02%
2019/03/28	3	27.08	2	27.20	26.65	1	6,386	0.02%
2019/03/25	5	24.74	3	25.45	24.90	2	5,699	0.04%
2019/03/22	1	26.00	1	26.35	25.95	0	5,631	0.00%
2019/03/21	1	25.55	0	0.00	25.75	1	5,560	0.02%
2019/03/20	1	26.15	12	26.36	26.15	-11	5,503	-0.20%
2019/03/19	17	26.80	2	26.93	25.85	15	5,469	0.27%
2019/03/15	1	25.75	0	0.00	25.80	1	5,278	0.02%
2019/03/14	3	25.88	1	26.45	25.90	2	5,241	0.04%
2019/03/13	3	26.57	36	26.58	26.20	-33	5,226	-0.63%
2019/03/11	33	26.32	1	26.20	26.35	32	5,027	0.64%
2019/03/08	4	25.85	4	26.06	25.70	0	4,928	0.00%
2019/03/07	6	26.28	10	26.30	25.70	-4	4,738	-0.08%
2019/03/06	20	25.95	15	26.96	27.05	5	4,473	0.11%
2019/03/05	1	24.70	1	25.20	24.60	0	4,115	0.00%
2019/03/04	11	24.57	12	24.89	24.90	-1	4,070	-0.02%
2019/02/27	2	24.65	2	25.00	24.60	0	4,011	0.00%
2019/02/26	2	24.85	48	24.71	24.40	-46	3,944	-1.17%
2019/02/25	49	24.77	6	24.63	25.50	43	3,855	1.12%
2019/02/22	1	23.50	0	0.00	23.55	1	3,551	0.03%
2019/02/21	0	0.00	1	23.50	23.70	-1	3,537	-0.03%
2019/02/20	2	23.43	1	24.70	23.35	1	3,482	0.03%
2019/02/19	3	24.08	3	24.45	24.05	0	3,396	0.00%
2019/02/18	2	24.00	1	24.70	24.30	1	3,478	0.03%
2019/02/15	2	23.48	44	23.34	24.35	-42	3,345	-1.26%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	10	21.50	32	20.31	21.90	-22	2,833	-0.78%
2019/02/12	11	19.95	30	19.99	19.95	-19	2,549	-0.75%
2019/02/11	0	0.00	1	19.10	19.00	-1	2,530	-0.04%
2019/01/29	1	19.35	0	0.00	19.35	1	2,512	0.04%
2019/01/23	1	20.50	1	20.85	20.40	0	2,562	0.00%
2019/01/22	2	20.45	0	0.00	20.50	2	2,535	0.08%
2019/01/21	26	21.18	8	21.30	21.10	18	2,467	0.73%
2019/01/18	0	0.00	5	20.40	20.40	-5	2,274	-0.22%
2019/01/17	60	19.77	2	20.75	20.75	58	2,154	2.69%
2019/01/09	4	18.90	4	19.05	18.60	0	2,198	0.00%
2019/01/07	0	0.00	5	18.40	18.40	-5	2,266	-0.22%
2019/01/04	6	17.98	3	18.47	18.15	3	2,328	0.13%
2019/01/03	1	18.00	0	0.00	17.70	1	2,348	0.04%
2019/01/02	1	18.15	0	0.00	18.00	1	2,392	0.04%
2018/12/27	1	18.35	0	0.00	18.20	1	2,544	0.04%
2018/12/21	1	18.20	0	0.00	18.80	1	2,721	0.04%
2018/12/20	1	18.75	0	0.00	18.35	1	2,719	0.04%
2018/12/19	1	19.15	0	0.00	19.30	1	2,686	0.04%
2018/12/17	1	19.65	1	20.00	19.65	0	2,776	0.00%
2018/12/14	2	19.63	1	19.85	19.75	1	2,835	0.04%
2018/12/12	0	0.00	1	20.15	20.10	-1	2,992	-0.03%
2018/12/10	1	19.45	0	0.00	19.40	1	3,050	0.03%
2018/12/07	1	19.75	0	0.00	20.00	1	3,074	0.03%
2018/12/06	0	0.00	1	20.25	19.60	-1	3,119	-0.03%
2018/12/03	1	21.80	1	22.10	22.00	0	3,337	0.00%
2018/11/30	0	0.00	1	20.00	21.05	-1	3,381	-0.03%
2018/11/29	2	19.78	3	20.03	19.70	-1	3,348	-0.03%
2018/11/27	1	18.35	3	18.62	19.05	-2	3,358	-0.06%
2018/11/26	1	18.40	1	18.70	18.45	0	3,370	0.00%
2018/11/23	4	18.73	1	18.85	18.25	3	3,402	0.09%
2018/11/22	1	19.60	0	0.00	19.35	1	3,399	0.03%
2018/11/21	1	19.75	0	0.00	19.75	1	3,432	0.03%
2018/11/19	0	0.00	1	20.00	20.10	-1	3,601	-0.03%
2018/11/16	1	19.75	1	20.20	19.80	0	3,801	0.00%
2018/11/15	2	19.73	0	0.00	19.75	2	3,829	0.05%
2018/10/26	0	0.00	1	19.75	19.70	-1	5,518	-0.02%
2018/10/25	2	20.15	1	19.70	19.45	1	5,851	0.02%
2018/10/24	1	21.30	3	21.55	21.40	-2	6,087	-0.03%
2018/10/23	1	21.60	2	22.30	21.00	-1	6,388	-0.02%
2018/10/22	3	22.10	4	22.03	22.30	-1	6,781	-0.01%
2018/10/19	1	21.70	3	22.12	22.10	-2	6,846	-0.03%
2018/10/18	1	22.45	1	22.40	22.50	0	6,943	0.00%
2018/10/17	1	22.00	0	0.00	22.00	1	7,000	0.01%
2018/10/16	3	22.45	0	0.00	22.50	3	7,053	0.04%
2018/10/12	1	20.80	1	21.30	21.15	0	7,200	0.00%
2018/10/11	1	20.90	0	0.00	20.90	1	7,296	0.01%
2018/10/08	0	0.00	2	24.60	24.35	-2	7,428	-0.03%
2018/10/05	1	23.85	1	23.60	23.95	0	7,481	0.00%
2018/10/04	0	0.00	1	25.65	25.10	-1	7,493	-0.01%
2018/10/03	3	26.12	0	0.00	26.05	3	7,640	0.04%
2018/10/02	1	26.95	0	0.00	26.85	1	8,058	0.01%
2018/09/26	1	27.25	0	0.00	27.25	1	9,472	0.01%
2018/09/21	0	0.00	1	26.60	27.40	-1	9,650	-0.01%
2018/09/20	1	26.00	1	26.30	25.85	0	9,843	0.00%
2018/09/18	2	27.23	0	0.00	27.05	2	10,056	0.02%
2018/09/14	2	28.83	0	0.00	29.15	2	10,728	0.02%
2018/09/13	2	28.00	1	28.00	28.05	1	11,463	0.01%
2018/09/11	1	28.55	0	0.00	28.30	1	12,675	0.01%
2018/09/10	20	28.45	9	28.52	27.60	11	13,046	0.08%
2018/09/07	6	29.61	0	0.00	29.20	6	13,757	0.04%
2018/09/06	14	30.54	14	29.41	30.75	0	13,752	0.00%
2018/09/05	9	30.11	8	30.09	30.10	1	13,973	0.01%
2018/08/30	0	0.00	1	31.95	31.60	-1	16,714	-0.01%
2018/08/29	1	32.05	5	31.92	32.00	-4	16,823	-0.02%
2018/08/27	1	31.65	1	30.50	31.75	0	17,207	0.00%
2018/08/24	1	29.80	8	30.10	30.25	-7	17,313	-0.04%
2018/08/23	55	30.00	32	29.94	30.10	23	17,569	0.13%
2018/08/22	6	31.17	5	31.00	31.00	1	17,961	0.01%
2018/08/21	0	0.00	5.9	31.61	31.80	-5.9	18,308	-0.03%
2018/08/20	0	0.00	10	30.20	30.65	-10	18,516	-0.05%
2018/08/17	10	32.48	0	0.00	32.00	10	18,555	0.05%
2018/08/16	1	32.65	11	33.30	33.85	-10	18,607	-0.05%
2018/08/14	2	33.08	0	0.00	33.45	2	19,038	0.01%
2018/08/13	0	0.00	4	31.65	32.75	-4	19,633	-0.02%
2018/08/10	2	34.70	0	0.00	34.20	2	19,823	0.01%
2018/08/09	3	35.57	0	0.00	34.75	3	19,800	0.02%
2018/08/08	5	34.73	2	34.90	34.65	3	19,775	0.02%
2018/08/07	10	35.03	11	34.80	34.60	-1	19,894	-0.01%
2018/08/06	1	35.80	10	35.24	35.80	-9	20,165	-0.04%
2018/08/03	4	34.19	5	34.54	33.90	-1	20,322	0.00%
2018/08/02	3	33.67	4	34.00	33.85	-1	20,373	0.00%
2018/08/01	54	35.05	106	35.22	33.80	-52	20,219	-0.26%	大賣/
2018/07/31	0	0.00	41	33.97	34.40	-41	19,846	-0.21%
2018/07/30	11	33.08	2	32.88	33.40	9	19,562	0.05%
2018/07/27	0	0.00	3	32.48	32.65	-3	19,234	-0.02%
2018/07/26	1	30.50	3	30.60	30.30	-2	18,826	-0.01%
2018/07/24	1	28.90	0	0.00	30.00	1	18,598	0.01%
2018/07/23	0	0.00	3	28.30	28.80	-3	18,515	-0.02%
2018/07/19	3	29.23	6	28.80	29.50	-3	18,334	-0.02%
2018/07/17	0	0.00	1	30.80	30.45	-1	18,065	-0.01%
2018/07/16	12	31.39	16	31.26	31.45	-4	17,978	-0.02%
2018/07/13	10	30.50	0	0.00	30.40	10	17,879	0.06%
2018/07/12	5	30.20	0	0.00	30.10	5	17,783	0.03%
2018/07/11	22	30.80	21	30.17	30.00	1	17,682	0.01%
2018/07/10	7	29.81	95	29.72	30.25	-88	17,478	-0.50%
2018/07/09	11	31.55	22	31.90	31.40	-11	17,027	-0.06%
2018/07/06	86	33.76	100	34.27	33.60	-14	16,681	-0.08%
2018/07/05	196	34.19	30	34.54	33.40	166	16,143	1.03%	大買/鉅額交易
2018/07/04	0	0.00	4	32.38	33.10	-4	15,637	-0.03%
2018/07/02	6	32.91	1	32.70	32.50	5	15,395	0.03%
2018/06/29	1	33.55	1	34.05	33.05	0	15,283	0.00%
2018/06/28	1	32.10	0	0.00	32.60	1	15,037	0.01%
2018/06/27	33	33.13	0	0.00	32.60	33	14,940	0.22%
2018/06/26	10	31.90	10	32.40	32.65	0	14,724	0.00%
2018/06/25	27	33.64	149	34.27	31.80	-122	14,349	-0.85%	大賣/鉅額交易
2018/06/22	39	36.33	31	36.98	35.10	8	13,970	0.06%
2018/06/21	11	35.41	9	36.27	36.65	2	13,198	0.02%
2018/06/20	22	33.24	6	34.00	33.35	16	12,257	0.13%
2018/06/19	6	34.54	6	34.86	34.45	0	11,924	0.00%
2018/06/15	140	33.94	20	34.58	33.80	120	11,479	1.05%	大買/鉅額交易
2018/06/13	8	29.41	14	29.50	29.05	-6	10,553	-0.06%
2018/06/12	29	30.69	32	30.36	29.80	-3	10,228	-0.03%
2018/06/11	36	29.99	12	30.31	31.35	24	9,569	0.25%
2018/06/08	27	28.96	27	29.11	28.50	0	8,927	0.00%
2018/06/07	25	26.20	24	26.78	28.05	1	7,940	0.01%
2018/06/06	1	25.95	0	0.00	25.50	1	7,438	0.01%
2018/06/05	9	26.14	17	25.53	25.55	-8	7,312	-0.11%
2018/06/04	5	25.19	0	0.00	25.20	5	7,085	0.07%
2018/06/01	0	0.00	10	25.75	25.75	-10	6,899	-0.14%
2018/05/31	0	0.00	24	27.46	26.60	-24	6,816	-0.35%
2018/05/30	31	28.12	27	28.54	28.00	4	6,585	0.06%
2018/05/29	0	0.00	1	28.25	28.25	-1	5,976	-0.02%
2018/05/28	1	25.30	0	0.00	25.70	1	5,541	0.02%
2018/05/25	0	0.00	4	25.95	25.25	-4	5,260	-0.08%
2018/05/24	0	0.00	3	25.45	25.35	-3	5,062	-0.06%
2018/05/23	8	25.55	4	25.86	25.15	4	4,873	0.08%
2018/05/22	22	24.78	22	24.59	24.50	0	4,464	0.00%
2018/05/21	12	24.80	0	0.00	25.30	12	4,290	0.28%
2018/05/18	0	0.00	2	23.10	24.05	-2	3,638	-0.05%
2018/05/17	1	22.10	0	0.00	21.90	1	3,352	0.03%
2018/05/16	21	24.08	2	24.20	23.10	19	3,219	0.59%
2018/05/15	0	0.00	13	22.81	22.80	-13	2,984	-0.44%
2018/05/14	45	22.58	21	23.58	23.50	24	2,850	0.84%
2018/05/11	1	20.65	9	21.64	21.75	-8	2,402	-0.33%
2018/05/10	0	0.00	3	19.77	19.80	-3	1,999	-0.15%
2018/05/03	0	0.00	20	17.21	17.40	-20	1,821	-1.10%
2018/04/25	1	16.65	0	0.00	16.70	1	2,095	0.05%
2018/04/24	1	16.70	0	0.00	17.00	1	2,238	0.04%
2018/04/23	0	0.00	2	17.60	17.20	-2	2,312	-0.09%
2018/04/19	2	17.85	0	0.00	17.90	2	2,824	0.07%
2018/04/18	3	17.00	0	0.00	16.95	3	2,812	0.11%
2018/04/12	2	17.55	0	0.00	17.70	2	3,433	0.06%
2018/04/03	2	17.28	0	0.00	17.30	2	3,476	0.06%
2018/03/30	1	17.95	0	0.00	17.70	1	3,542	0.03%
2018/03/29	1	18.00	0	0.00	18.10	1	3,540	0.03%
2018/03/23	1	18.00	0	0.00	18.20	1	3,551	0.03%
2018/03/22	2	18.80	0	0.00	18.80	2	3,581	0.06%
2018/03/14	7	19.84	0	0.00	19.60	7	3,582	0.20%
2018/03/09	1	19.10	5	19.60	18.95	-4	3,546	-0.11%
2018/03/08	5	19.00	5	19.25	19.30	0	3,549	0.00%
2018/03/07	3	18.93	8	19.37	18.65	-5	3,520	-0.14%
2018/03/06	2	19.95	0	0.00	19.60	2	3,511	0.06%
2018/03/05	13	19.05	1	17.95	19.60	12	3,454	0.35%
2018/01/18	1	22.70	2	22.70	21.30	-1	3,074	-0.03%
2018/01/17	1	22.30	0	0.00	22.20	1	2,943	0.03%
2018/01/15	2	21.23	9.4	22.14	22.20	-7.4	2,692	-0.27%
2018/01/11	0	0.00	1	19.90	19.95	-1	2,452	-0.04%
2018/01/09	1	20.85	0	0.00	20.85	1	2,221	0.05%