光罩 (2338)-統一-嘉義券商分點個股進出

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
78.6
漲跌
▲0.3
漲幅
+0.38%
成交量
7,222張
產業
上市半導體類股
917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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/06/21	2	81.25	13	81.80	80.50	-11	2,569	-0.43%
2024/06/20	0	0.00	3	79.03	80.20	-3	2,283	-0.13%
2024/06/17	0	0.00	1	74.40	74.20	-1	2,079	-0.05%
2024/06/14	0	0.00	1	73.30	72.90	-1	2,034	-0.05%
2024/06/13	0	0.00	1	74.50	74.40	-1	1,999	-0.05%
2024/06/12	0	0.00	1	73.30	73.50	-1	1,958	-0.05%
2024/06/07	1	73.00	1	73.00	73.30	0	1,961	0.00%
2024/05/31	0	0.00	1	71.90	71.50	-1	1,994	-0.05%
2024/05/30	2	71.15	0	0.00	71.20	2	1,991	0.10%
2024/05/28	0	0.00	5	74.92	73.70	-5	1,957	-0.26%
2024/05/27	4	72.98	2	73.45	73.60	2	1,846	0.11%
2024/05/24	1	70.40	6	70.75	71.00	-5	1,790	-0.28%
2024/05/22	1	71.70	0	0.00	71.50	1	1,856	0.05%
2024/05/20	2	71.65	0	0.00	71.30	2	1,828	0.11%
2024/05/16	1	69.30	0	0.00	69.30	1	1,743	0.06%
2024/05/13	5	68.30	0	0.00	68.50	5	1,751	0.29%
2024/05/10	2	68.75	0	0.00	68.50	2	1,735	0.12%
2024/05/09	1	69.90	0	0.00	69.70	1	1,698	0.06%
2024/05/08	3	71.63	6	74.08	70.30	-3	1,626	-0.18%
2024/05/07	0	0.00	2	73.85	75.70	-2	1,392	-0.14%
2024/05/06	0	0.00	1	68.20	68.90	-1	1,208	-0.08%
2024/04/22	1	64.00	0	0.00	63.60	1	1,252	0.08%
2024/04/11	0	0.00	3	70.50	71.50	-3	1,194	-0.25%
2024/04/10	4	72.45	0	0.00	71.60	4	1,184	0.34%
2024/04/09	6	70.70	3	71.00	71.20	3	1,144	0.26%
2024/03/26	0	0.00	1	66.70	67.00	-1	1,105	-0.09%
2024/03/13	0	0.00	3	68.73	68.50	-3	1,158	-0.26%
2024/03/12	1	69.90	0	0.00	70.00	1	1,165	0.09%
2024/03/06	2	70.40	0	0.00	70.30	2	1,337	0.15%
2024/02/29	0	0.00	1	69.50	69.60	-1	1,648	-0.06%
2024/02/23	1	71.80	2	72.10	70.90	-1	1,598	-0.06%
2024/02/19	0	0.00	1	70.90	70.90	-1	1,585	-0.06%
2024/02/02	1	67.50	0	0.00	67.30	1	1,597	0.06%
2024/01/30	0	0.00	1	67.70	67.60	-1	1,709	-0.06%
2024/01/19	1	67.80	0	0.00	67.70	1	1,804	0.06%
2023/12/28	0	0.00	1	71.30	71.30	-1	2,159	-0.05%
2023/12/26	0	0.00	1	69.90	70.50	-1	2,140	-0.05%
2023/12/25	1	69.30	0	0.00	68.80	1	2,144	0.05%
2023/12/22	1	70.10	1	69.50	69.30	0	2,152	0.00%
2023/12/20	1	70.40	1	71.90	70.40	0	2,140	0.00%
2023/12/19	1	70.50	0	0.00	70.70	1	2,135	0.05%
2023/12/12	0	0.00	1	70.90	70.60	-1	2,112	-0.05%
2023/12/08	2	71.05	0	0.00	70.50	2	2,103	0.10%
2023/12/07	1	72.50	0	0.00	70.50	1	2,093	0.05%
2023/12/04	1	74.10	0	0.00	73.20	1	2,031	0.05%
2023/12/01	1	76.20	0	0.00	76.20	1	1,958	0.05%
2023/11/30	2	77.20	8	76.16	76.90	-6	1,833	-0.33%
2023/11/29	1	70.00	2	69.90	71.00	-1	1,548	-0.06%
2023/11/21	0	0.00	1	68.60	68.60	-1	1,496	-0.07%
2023/11/10	1	66.00	3	66.50	66.20	-2	1,718	-0.12%
2023/11/09	5	66.86	0	0.00	67.00	5	1,703	0.29%
2023/11/06	1	72.00	1	72.50	72.40	0	1,649	0.00%
2023/11/02	0	0.00	1	69.20	69.80	-1	1,635	-0.06%
2023/11/01	5	68.26	0	0.00	68.00	5	1,638	0.31%
2023/10/31	0	0.00	5	69.90	68.00	-5	1,648	-0.30%
2023/10/30	4	68.88	0	0.00	69.50	4	1,703	0.23%
2023/10/27	1	68.70	0	0.00	68.50	1	1,733	0.06%
2023/10/20	1	68.40	1	71.20	70.60	0	1,894	0.00%
2023/10/17	1	71.30	1	71.50	70.80	0	1,884	0.00%
2023/10/16	2	72.95	2	72.90	71.70	0	1,883	0.00%
2023/10/13	0	0.00	2.1	72.40	72.50	-2.1	1,843	-0.11%
2023/10/03	0	0.00	2	68.60	68.00	-2	1,875	-0.11%
2023/09/28	1	67.90	0	0.00	67.40	1	1,947	0.05%
2023/09/26	1	66.70	0	0.00	66.40	1	2,037	0.05%
2023/09/20	0	67.60	0	0.00	67.40	0	2,257	0.00%
2023/09/19	0	0.00	1	68.50	68.20	-1	2,272	-0.04%
2023/09/15	1	70.10	0	0.00	70.10	1	2,277	0.04%
2023/09/11	0	67.60	0	0.00	67.00	0	2,312	0.00%
2023/09/06	0	0.00	1	70.30	70.20	-1	2,397	-0.04%
2023/09/01	1	70.50	0	0.00	70.20	1	2,599	0.04%
2023/08/24	0	0.00	1	70.70	69.80	-1	2,678	-0.04%
2023/08/23	1	67.40	0	0.00	69.80	1	2,656	0.04%
2023/08/21	1	66.80	0	0.00	67.50	1	2,645	0.04%
2023/08/17	1	66.80	0	0.00	69.30	1	2,630	0.04%
2023/08/16	0	68.10	0	0.00	67.80	0	2,602	0.00%
2023/08/07	2	72.30	0	0.00	72.30	2	2,699	0.07%
2023/08/02	11	75.00	0	0.00	71.80	11	2,700	0.41%
2023/08/01	1	75.40	0	0.00	74.60	1	2,646	0.04%
2023/07/31	1	75.90	0	0.00	75.90	1	2,629	0.04%
2023/07/27	1	73.70	0	0.00	74.00	1	2,575	0.04%
2023/07/25	1	75.90	0	0.00	75.80	1	2,507	0.04%
2023/07/17	0	0.00	2	80.80	81.40	-2	2,644	-0.08%
2023/07/10	1	79.80	0	0.00	78.80	1	2,777	0.04%
2023/06/30	0	0.00	1	83.20	83.10	-1	2,755	-0.04%
2023/06/27	0	0.00	1	77.70	77.70	-1	2,761	-0.04%
2023/06/19	1	81.50	0	0.00	81.40	1	3,043	0.03%
2023/06/16	0	0.00	2	81.20	81.00	-2	3,201	-0.06%
2023/06/13	1	82.40	0	0.00	82.60	1	3,785	0.03%
2023/06/12	2	82.50	0	0.00	81.10	2	3,787	0.05%
2023/06/05	1	81.50	0	0.00	80.80	1	3,718	0.03%
2023/05/29	0	0.00	3	81.90	81.80	-3	3,822	-0.08%
2023/05/25	5	81.20	0	0.00	81.60	5	3,812	0.13%
2023/05/23	0	0.00	1	81.50	81.60	-1	3,882	-0.03%
2023/05/22	3	80.00	0	0.00	80.20	3	3,859	0.08%
2023/05/19	0	80.20	2	80.35	79.70	-2	3,857	-0.05%
2023/05/18	2	79.70	0	0.00	79.20	2	3,859	0.05%
2023/05/17	1	78.50	0	0.00	78.90	1	3,875	0.03%
2023/05/12	2	77.95	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	77.95	0	0.00	77.30	2	4,023	0.05%
2023/05/03	0	0.00	1	80.10	79.70	-1	4,532	-0.02%
2023/04/20	1	83.70	0	0.00	83.70	1	5,675	0.02%
2023/04/19	1	84.90	0	0.00	83.60	1	5,876	0.02%
2023/04/18	2	85.70	0	0.00	85.20	2	5,991	0.03%
2023/04/17	1	87.40	0	0.00	87.40	1	6,045	0.02%
2023/03/27	0	96.00	0	0.00	95.90	0	6,501	0.00%
2023/03/24	1	98.50	1	96.60	96.00	0	6,511	0.00%
2023/03/17	4	88.43	8	88.61	88.80	-4	6,394	-0.06%
2023/03/16	2	86.80	0	0.00	86.10	2	6,350	0.03%
2023/03/13	0	0.00	2	83.00	83.10	-2	6,751	-0.03%
2023/03/03	1	83.10	0	0.00	82.90	1	8,043	0.01%
2023/02/24	0	0.00	2	82.80	82.60	-2	8,757	-0.02%
2023/02/22	1	83.80	0	0.00	82.50	1	8,948	0.01%
2023/02/21	1	85.80	0	0.00	85.60	1	9,042	0.01%
2023/02/20	0	0.00	1	86.40	86.50	-1	9,270	-0.01%
2023/02/14	0	0.00	1	84.30	84.20	-1	10,344	-0.01%
2023/02/09	0	0.00	2	86.30	87.40	-2	10,678	-0.02%
2023/02/08	3	85.53	1	86.00	86.00	2	10,680	0.02%
2023/02/06	1	88.90	0	0.00	88.80	1	10,530	0.01%
2023/02/02	5	91.18	6	91.45	91.80	-1	10,634	-0.01%
2023/02/01	3	91.10	0	0.00	91.00	3	10,554	0.03%
2023/01/31	0	0.00	1	91.70	91.70	-1	10,600	-0.01%
2023/01/16	3	89.13	2	89.70	89.70	1	10,549	0.01%
2023/01/13	1	90.80	1	90.40	90.80	0	10,314	0.00%
2023/01/11	1	90.00	2	89.45	89.40	-1	10,013	-0.01%
2023/01/10	1	85.70	3	90.00	86.00	-2	9,861	-0.02%
2023/01/04	3	87.70	0	0.00	89.00	3	9,505	0.03%
2022/12/29	0	0.00	1	85.00	85.80	-1	9,837	-0.01%
2022/12/19	0	0.00	2	90.10	90.20	-2	10,007	-0.02%
2022/12/16	1	89.00	1	89.80	90.00	0	9,957	0.00%
2022/12/14	1	91.10	0	0.00	91.50	1	9,882	0.01%
2022/12/07	1	95.80	0	0.00	92.60	1	9,217	0.01%
2022/12/05	1	96.60	0	0.00	97.10	1	8,863	0.01%
2022/11/29	0	0.00	2	84.25	85.40	-2	7,899	-0.03%
2022/11/28	2	80.65	0	0.00	83.20	2	7,584	0.03%
2022/11/25	2	81.05	2	80.00	79.80	0	7,371	0.00%
2022/11/24	2	80.15	2	79.10	79.70	0	7,228	0.00%
2022/11/23	0	0.00	5	80.00	80.00	-5	7,046	-0.07%
2022/11/22	2	73.45	2	73.55	73.30	0	6,665	0.00%
2022/11/21	5	73.74	5	72.98	73.40	0	6,521	0.00%
2022/11/17	0	0.00	2	71.10	73.40	-2	6,329	-0.03%
2022/11/15	5	69.78	3	69.87	69.90	2	5,976	0.03%
2022/11/11	1	67.00	1	68.80	67.20	0	5,581	0.00%
2022/11/10	2	65.65	2	64.80	66.00	0	5,267	0.00%
2022/11/09	3	63.03	3	63.77	65.20	0	4,856	0.00%
2022/11/08	1	59.30	0	0.00	59.30	1	4,684	0.02%
2022/11/01	0	0.00	1	61.00	59.40	-1	4,280	-0.02%
2022/10/31	2	59.00	2	59.00	59.00	0	4,194	0.00%
2022/10/27	0	0.00	3	58.90	59.70	-3	4,078	-0.07%
2022/10/26	5	56.20	5	55.20	55.60	0	3,956	0.00%
2022/10/19	0	0.00	2	56.10	55.40	-2	3,766	-0.05%
2022/10/18	3	54.47	1	57.80	55.10	2	3,721	0.05%
2022/10/17	1	53.20	2	52.75	55.20	-1	3,605	-0.03%
2022/10/14	1	53.00	1	55.10	55.10	0	3,567	0.00%
2022/10/13	2	54.20	2	55.00	50.10	0	3,540	0.00%
2022/10/12	3	54.40	0	0.00	53.90	3	3,454	0.09%
2022/10/11	1	56.90	0	0.00	55.70	1	3,414	0.03%
2022/10/06	0	0.00	1	61.50	63.00	-1	3,342	-0.03%
2022/10/05	0	0.00	3	59.77	60.20	-3	3,052	-0.10%
2022/10/03	2	54.20	0	0.00	54.00	2	2,846	0.07%
2022/09/29	2	56.60	1	62.50	56.00	1	2,759	0.04%
2022/09/28	2	62.15	0	0.00	62.10	2	2,629	0.08%
2022/09/27	0	0.00	1	67.90	69.00	-1	2,632	-0.04%
2022/09/26	1	67.70	2	68.60	67.40	-1	2,682	-0.04%
2022/09/22	0	0.00	1	72.00	72.30	-1	2,827	-0.04%
2022/09/14	1	73.50	0	0.00	74.30	1	3,181	0.03%
2022/09/08	2	71.80	1	72.00	71.80	1	3,289	0.03%
2022/09/06	1	69.70	0	0.00	69.50	1	3,537	0.03%
2022/09/05	1	71.20	1	72.20	71.90	0	3,587	0.00%
2022/08/25	0	0.00	1	74.80	74.90	-1	3,848	-0.03%
2022/08/23	2	74.65	2	73.50	73.60	0	4,106	0.00%
2022/08/18	0	0.00	1	77.30	77.10	-1	4,424	-0.02%
2022/08/16	1	78.60	4	78.50	78.00	-3	4,583	-0.07%
2022/08/12	0	0.00	1	76.80	76.80	-1	4,690	-0.02%
2022/08/10	0	0.00	1	75.00	75.00	-1	4,909	-0.02%
2022/08/08	0	0.00	1	74.70	74.70	-1	5,030	-0.02%
2022/08/05	3	75.13	0	0.00	75.20	3	5,100	0.06%
2022/08/04	0	0.00	8	70.90	72.30	-8	5,225	-0.15%
2022/08/03	9	72.50	8	72.03	71.30	1	5,399	0.02%
2022/08/02	8	71.95	8	72.80	72.30	0	5,480	0.00%
2022/08/01	4	74.40	0	0.00	74.00	4	5,523	0.07%
2022/07/29	4	75.30	4	75.20	75.30	0	5,539	0.00%
2022/07/28	8	75.05	10	75.22	74.20	-2	5,564	-0.04%
2022/07/27	6	73.13	1	73.30	74.80	5	5,569	0.09%
2022/07/26	4	73.70	12	73.93	73.50	-8	5,613	-0.14%
2022/07/22	8	76.74	0	0.00	76.70	8	5,673	0.14%
2022/07/21	0	0.00	13	75.55	76.60	-13	5,729	-0.23%
2022/07/20	10	74.15	3	73.70	73.70	7	5,735	0.12%
2022/07/19	4	73.15	0	0.00	73.00	4	5,774	0.07%
2022/07/18	1	73.70	5	73.62	73.70	-4	5,829	-0.07%
2022/07/15	2	73.40	5	73.72	73.80	-3	5,813	-0.05%
2022/07/14	1	71.90	0	0.00	72.10	1	5,742	0.02%
2022/07/13	2	66.50	0	0.00	67.20	2	5,714	0.03%
2022/07/12	4	64.08	4	64.50	63.60	0	5,791	0.00%
2022/07/08	6	67.20	7	66.47	67.80	-1	5,906	-0.02%
2022/07/07	3	64.90	4	64.00	65.00	-1	5,850	-0.02%
2022/07/06	8	65.23	0	0.00	64.20	8	5,826	0.14%
2022/07/04	2	67.90	6	67.08	65.90	-4	5,860	-0.07%
2022/07/01	4	71.05	7	69.40	67.00	-3	5,846	-0.05%
2022/06/28	0	0.00	2	79.20	79.20	-2	6,026	-0.03%
2022/06/24	6	77.68	6	77.87	76.40	0	6,162	0.00%
2022/06/23	2	78.15	0	0.00	77.00	2	6,159	0.03%
2022/06/22	5	83.66	0	0.00	79.80	5	6,105	0.08%
2022/06/21	6	88.75	0	0.00	88.60	6	5,993	0.10%
2022/06/20	5	92.48	3	91.00	87.10	2	5,970	0.03%
2022/06/17	1	91.00	7	90.30	91.00	-6	5,916	-0.10%
2022/06/16	2	93.40	5	95.76	90.40	-3	5,823	-0.05%
2022/06/15	2	94.85	2	95.25	94.60	0	5,699	0.00%
2022/06/14	3	93.10	5	91.84	93.10	-2	5,619	-0.04%
2022/06/13	5	92.72	3	94.57	93.40	2	5,567	0.04%
2022/06/10	0	0.00	1	92.20	93.90	-1	5,505	-0.02%
2022/06/09	4	92.80	0	0.00	93.00	4	5,493	0.07%
2022/06/02	3	93.13	3	92.73	92.20	0	5,741	0.00%
2022/06/01	4	95.10	6	93.85	93.20	-2	5,905	-0.03%
2022/05/31	4	93.53	4	93.38	93.90	0	5,802	0.00%
2022/05/30	4	91.90	4	92.28	91.10	0	5,707	0.00%
2022/05/27	0	0.00	1	89.00	88.50	-1	5,556	-0.02%
2022/05/26	1	87.00	2	87.40	87.30	-1	5,496	-0.02%
2022/05/25	1	84.90	3	85.83	86.30	-2	5,420	-0.04%
2022/05/24	4	83.70	3	84.67	83.80	1	5,415	0.02%
2022/05/20	2	84.35	1	85.70	84.20	1	5,474	0.02%
2022/05/19	2	84.45	3	82.97	85.50	-1	5,432	-0.02%
2022/05/18	1	82.50	1	84.70	83.50	0	5,408	0.00%
2022/05/16	1	80.00	0	0.00	79.60	1	5,947	0.02%
2022/05/13	3	81.00	4	80.75	81.00	-1	5,981	-0.02%
2022/05/12	5	78.94	6	79.65	78.70	-1	6,012	-0.02%
2022/05/11	5	80.30	7	79.49	80.30	-2	6,076	-0.03%
2022/05/10	1	77.10	1	75.90	77.80	0	6,048	0.00%
2022/05/09	6	75.00	6	76.22	74.20	0	6,119	0.00%
2022/05/06	1	76.20	0	0.00	76.70	1	6,147	0.02%
2022/05/05	0	0.00	1	77.70	77.40	-1	6,239	-0.02%
2022/05/03	0	0.00	1	75.60	75.70	-1	6,439	-0.02%
2022/04/28	1	72.80	2	73.70	73.60	-1	6,651	-0.02%
2022/04/27	1	71.00	0	0.00	73.00	1	6,763	0.01%
2022/04/25	2	75.10	0	0.00	74.50	2	7,506	0.03%
2022/04/22	5	80.10	2	79.35	79.20	3	7,569	0.04%
2022/04/21	1	81.10	0	0.00	82.10	1	7,655	0.01%
2022/04/20	20	81.49	0	0.00	81.60	20	7,659	0.26%
2022/04/19	21	81.21	20	81.80	81.20	1	7,711	0.01%
2022/04/18	10	82.00	11	82.40	81.80	-1	7,757	-0.01%
2022/04/15	3	85.13	20	85.80	85.10	-17	7,752	-0.22%
2022/04/13	0	0.00	1	91.90	91.70	-1	7,858	-0.01%
2022/04/12	0	0.00	1	90.60	90.70	-1	7,958	-0.01%
2022/04/11	1	92.10	8	93.00	91.50	-7	8,225	-0.09%
2022/04/08	3	95.97	5	95.44	96.00	-2	8,444	-0.02%
2022/04/07	3	95.37	2	95.90	94.00	1	9,352	0.01%
2022/04/06	8	97.33	0	0.00	96.50	8	9,393	0.09%
2022/04/01	3	98.20	8	97.50	97.00	-5	9,483	-0.05%
2022/03/31	7	96.94	15	97.51	96.90	-8	9,499	-0.08%
2022/03/30	5	96.00	1	97.20	96.70	4	9,423	0.04%
2022/03/29	0	0.00	2	93.30	93.50	-2	9,371	-0.02%
2022/03/28	2	90.90	0	0.00	92.60	2	9,488	0.02%
2022/03/24	0	0.00	7	93.66	92.70	-7	9,568	-0.07%
2022/03/23	5	94.50	7	94.99	94.00	-2	9,633	-0.02%
2022/03/18	6	93.38	2	93.50	94.00	4	10,199	0.04%
2022/03/17	14	92.69	5	92.24	93.20	9	10,610	0.08%
2022/03/16	6	90.85	7	90.91	90.10	-1	10,825	-0.01%
2022/03/15	18	90.57	1	91.00	90.20	17	11,126	0.15%
2022/03/14	0	0.00	15	91.00	92.10	-15	11,667	-0.13%
2022/03/10	3	91.00	0	0.00	91.90	3	13,691	0.02%
2022/03/09	1	86.60	0	0.00	88.10	1	14,495	0.01%
2022/03/08	9	85.41	5	89.90	84.50	4	14,585	0.03%
2022/03/07	5.1	93.09	2	89.90	89.90	3.1	14,547	0.02%
2022/03/04	11	98.30	0	0.00	98.30	11	14,706	0.07%
2022/03/02	1	99.50	17	98.74	99.40	-16	15,200	-0.11%
2022/03/01	1	99.80	0	0.00	99.50	1	15,538	0.01%
2022/02/24	0	0.00	2	99.40	97.00	-2	16,040	-0.01%
2022/02/23	0	0.00	1	99.60	100.50	-1	16,465	-0.01%
2022/02/22	2.1	99.55	2	98.50	99.10	0.1	17,701	0.00%
2022/02/18	1	102.50	0	0.00	103.00	1	18,520	0.01%
2022/02/17	8	106.56	4	105.13	103.00	4	19,553	0.02%
2022/02/15	2	100.00	2	101.00	99.90	0	20,186	0.00%
2022/02/14	5	100.18	5	100.00	99.40	0	20,282	0.00%
2022/02/11	4	103.50	7	103.14	103.50	-3	20,401	-0.01%
2022/02/10	5	102.20	5	103.20	104.00	0	20,671	0.00%
2022/02/09	7	102.00	0	0.00	101.50	7	20,938	0.03%
2022/02/08	0	0.00	5	99.70	101.50	-5	21,134	-0.02%
2022/02/07	0	0.00	1	100.50	100.50	-1	21,540	0.00%
2022/01/26	6.1	97.10	12	98.03	96.50	-5.9	21,844	-0.03%
2022/01/25	1.1	98.14	4	99.30	97.70	-2.9	22,373	-0.01%
2022/01/21	1	101.50	0	0.00	99.80	1	22,293	0.00%
2022/01/19	1	107.00	3	107.00	102.50	-2	22,146	-0.01%
2022/01/17	0	0.00	2	101.25	101.00	-2	21,397	-0.01%
2022/01/14	40	97.50	0	0.00	97.50	40	21,306	0.19%
2022/01/13	20	97.30	20	96.60	97.30	0	21,239	0.00%
2022/01/12	10	99.00	5	97.20	97.20	5	21,277	0.02%
2022/01/11	1	99.10	1	97.50	96.70	0	21,336	0.00%
2022/01/10	5	99.70	20	99.01	99.70	-15	21,267	-0.07%
2022/01/07	81	98.40	80	98.27	98.40	1	21,296	0.00%
2022/01/06	10	100.00	10	102.00	100.00	0	21,192	0.00%
2022/01/05	10	102.00	11	103.05	102.00	-1	21,131	0.00%
2022/01/04	12	104.00	72	103.85	103.00	-60	21,050	-0.29%
2022/01/03	5	109.00	0	0.00	108.00	5	20,803	0.02%
2021/12/30	5	107.00	6	108.25	108.00	-1	20,563	0.00%
2021/12/29	0	0.00	3	103.00	104.00	-3	19,656	-0.02%
2021/12/27	52	104.35	1	102.00	103.50	51	19,596	0.26%
2021/12/24	1	100.50	9	100.22	99.00	-8	19,414	-0.04%
2021/12/23	2	100.50	2	102.00	100.00	0	19,384	0.00%
2021/12/22	2	101.00	2	100.20	99.90	0	19,302	0.00%
2021/12/21	1	97.20	2	98.40	98.60	-1	19,228	-0.01%
2021/12/20	1	96.50	28	96.65	97.00	-27	19,192	-0.14%
2021/12/17	5	96.80	51	97.59	96.50	-46	19,229	-0.24%
2021/12/16	54	100.91	3	99.30	99.30	51	19,187	0.27%
2021/12/15	4	96.30	0	0.00	97.70	4	19,043	0.02%
2021/12/14	1	96.00	51	98.90	96.00	-50	19,087	-0.26%
2021/12/13	1	102.00	0	0.00	99.90	1	18,891	0.01%
2021/12/10	4	106.00	2	107.75	107.00	2	18,615	0.01%
2021/12/09	4	109.63	0	0.00	107.50	4	18,489	0.02%
2021/12/08	1	110.00	2	111.00	112.00	-1	18,344	-0.01%
2021/12/07	56	113.53	11	112.59	107.00	45	17,874	0.25%
2021/12/06	8	109.94	102	108.52	109.50	-94	16,748	-0.56%	大賣/
2021/12/03	106	108.39	5	107.40	109.50	101	16,041	0.63%	大買/鉅額交易
2021/12/02	9	100.99	0	0.00	99.60	9	15,372	0.06%
2021/11/30	8	101.11	11	101.16	101.00	-3	15,444	-0.02%
2021/11/29	1	97.00	0	0.00	97.50	1	15,212	0.01%
2021/11/26	14	98.36	5	98.32	98.10	9	15,055	0.06%
2021/11/25	102	102.97	105	100.72	97.60	-3	14,969	-0.02%	大買/大賣/
2021/11/24	5	103.10	5	100.60	100.50	0	14,943	0.00%
2021/11/23	5	105.70	5	103.40	103.00	0	15,431	0.00%
2021/11/22	5	106.80	296	107.32	106.00	-291	15,499	-1.88%	大賣/鉅額交易
2021/11/19	225	111.07	35	106.10	110.50	190	15,450	1.23%	大買/鉅額交易
2021/11/18	0	0.00	3	101.83	102.50	-3	14,492	-0.02%
2021/11/17	5	109.50	0	0.00	104.50	5	14,358	0.03%
2021/11/16	108	105.18	164	104.48	105.50	-56	13,936	-0.40%	大買/大賣/
2021/11/15	161	98.44	29	100.82	104.00	132	12,958	1.02%	大買/鉅額交易
2021/11/12	8	94.80	2	93.05	94.90	6	12,162	0.05%
2021/11/11	2	91.15	86	90.63	89.20	-84	11,948	-0.70%
2021/11/10	3	93.50	0	0.00	92.80	3	11,963	0.03%
2021/11/09	1	95.30	9	96.39	92.50	-8	11,975	-0.07%
2021/11/08	67	94.62	5	93.80	93.70	62	11,748	0.53%
2021/11/05	3	92.43	2	92.05	92.10	1	11,516	0.01%
2021/11/04	0	0.00	3	92.23	90.30	-3	11,317	-0.03%
2021/11/03	5	88.70	7	89.19	90.00	-2	11,054	-0.02%
2021/11/02	32	87.58	39	88.19	87.60	-7	10,812	-0.06%
2021/11/01	7	81.31	4	81.18	83.00	3	10,543	0.03%
2021/10/29	20	80.30	0	0.00	79.80	20	10,530	0.19%
2021/10/28	11	80.05	180	80.86	80.00	-169	10,696	-1.58%	大賣/鉅額交易
2021/10/27	150	81.14	50	79.70	82.20	100	10,770	0.93%	大買/
2021/10/26	20	78.90	70	79.16	78.80	-50	11,093	-0.45%
2021/10/25	50	80.60	0	0.00	80.60	50	11,508	0.43%
2021/10/21	1	81.60	101	80.33	79.50	-100	12,754	-0.78%	大賣/
2021/10/20	31	79.99	1.5	80.50	80.80	29.5	13,014	0.23%
2021/10/19	100	78.65	2	79.85	80.80	98	13,832	0.71%
2021/10/18	30	77.50	60	77.01	77.00	-30	14,492	-0.21%
2021/10/15	52	79.06	1	79.50	76.90	51	15,522	0.33%
2021/10/14	65	74.37	30	74.60	74.50	35	15,779	0.22%
2021/10/13	30	76.30	30	77.20	73.10	0	16,007	0.00%
2021/10/12	60	76.76	50	77.24	76.70	10	16,274	0.06%
2021/10/08	8	76.80	8	77.30	76.90	0	16,672	0.00%
2021/10/07	0.5	77.50	11	75.43	78.00	-10.5	16,797	-0.06%
2021/10/05	60	74.88	50	70.00	75.50	10	17,617	0.06%
2021/10/04	60	72.39	57	74.05	71.60	3	17,805	0.02%
2021/10/01	52	76.90	51	77.56	74.50	1	18,286	0.01%
2021/09/30	61	78.49	50	77.10	78.50	11	18,839	0.06%
2021/09/29	96	77.10	125	77.96	76.70	-29	19,801	-0.15%	大賣/
2021/09/28	36	80.24	60	79.80	80.20	-24	20,290	-0.12%
2021/09/27	1	82.10	1	82.10	82.10	0	20,489	0.00%
2021/09/24	5	82.04	6	81.83	81.80	-1	20,558	0.00%
2021/09/23	1	81.00	1	80.60	80.20	0	20,544	0.00%
2021/09/22	1	79.80	0	0.00	79.90	1	20,602	0.00%
2021/09/17	87	82.35	0	0.00	82.30	87	20,639	0.42%
2021/09/16	1	81.20	1	81.10	80.90	0	20,565	0.00%
2021/09/15	201	79.21	200	79.90	79.20	1	20,608	0.00%	大買/大賣/
2021/09/14	3	82.60	3	82.63	82.50	0	20,567	0.00%
2021/09/13	101	81.90	187	83.88	81.90	-86	20,575	-0.42%	大買/大賣/
2021/09/09	1	83.00	0	0.00	83.70	1	20,910	0.00%
2021/09/07	101	84.05	101	85.10	84.00	0	21,215	0.00%	大買/大賣/
2021/09/06	30	91.90	32	90.17	89.10	-2	21,506	-0.01%
2021/09/03	34	90.67	35	89.63	89.90	-1	21,553	0.00%
2021/09/02	3	90.60	0	0.00	88.20	3	21,610	0.01%
2021/09/01	1	89.70	1	89.60	89.30	0	21,881	0.00%
2021/08/31	23	88.15	22	88.99	89.00	1	22,369	0.00%
2021/08/30	2	89.85	11	91.25	90.70	-9	22,517	-0.04%
2021/08/27	3	90.47	14	92.19	88.10	-11	22,294	-0.05%
2021/08/26	19	88.78	30	89.24	89.00	-11	21,885	-0.05%
2021/08/25	4	86.30	22	86.99	87.10	-18	21,725	-0.08%
2021/08/24	7	83.60	12	84.06	83.50	-5	21,832	-0.02%
2021/08/23	1	82.00	3	81.23	82.10	-2	21,737	-0.01%
2021/08/20	3	74.30	3	72.97	74.70	0	21,865	0.00%
2021/08/19	11	74.70	2	74.55	73.00	9	22,106	0.04%
2021/08/18	12	75.12	15	75.29	76.20	-3	22,884	-0.01%
2021/08/17	55	73.98	4	73.93	70.70	51	23,082	0.22%
2021/08/16	2	74.70	0	0.00	75.10	2	23,154	0.01%
2021/08/13	3	77.70	0	0.00	75.30	3	23,147	0.01%
2021/08/12	3	80.53	0	0.00	80.50	3	23,085	0.01%
2021/08/11	1	84.00	3	82.10	81.50	-2	23,097	-0.01%
2021/08/10	3	86.43	4	87.10	86.60	-1	23,045	0.00%
2021/08/09	2	87.00	1	87.70	86.00	1	23,132	0.00%
2021/08/06	2	91.00	1.1	90.15	90.50	0.9	23,119	0.00%
2021/08/05	2	91.40	5	91.10	91.00	-3	23,229	-0.01%
2021/08/04	1	96.10	3	96.37	96.10	-2	23,252	-0.01%
2021/08/03	4	98.85	3	97.73	98.70	1	23,316	0.00%
2021/08/02	5	99.90	5	98.78	97.80	0	23,312	0.00%
2021/07/30	2	100.95	1	99.80	98.50	1	23,388	0.00%
2021/07/29	3	100.40	2	100.00	99.90	1	23,203	0.00%
2021/07/28	7	99.79	3	98.17	95.50	4	22,890	0.02%
2021/07/27	14	108.50	17	103.32	102.00	-3	22,520	-0.01%
2021/07/23	5.1	101.04	6	101.42	101.50	-0.9	21,851	0.00%
2021/07/22	15	100.59	5	97.98	95.70	10	21,098	0.05%
2021/07/21	3	95.03	18	94.17	99.00	-15	20,593	-0.07%
2021/07/20	1	93.30	0	0.00	90.00	1	20,185	0.00%
2021/07/19	4	92.55	1	92.80	94.00	3	20,007	0.01%
2021/07/15	3	90.70	19	91.65	94.10	-16	19,835	-0.08%
2021/07/14	11	87.29	15	88.78	87.80	-4	19,608	-0.02%
2021/07/13	6	87.78	5	89.06	86.70	1	19,664	0.01%
2021/07/12	40	85.74	9	87.94	86.10	31	19,747	0.16%
2021/07/09	2	89.97	1	89.80	89.60	1	19,452	0.01%
2021/07/08	6	95.33	3	94.63	92.70	3	19,914	0.02%
2021/07/07	2	93.90	2	95.35	94.30	0	19,877	0.00%
2021/07/06	10	93.74	101	92.52	95.00	-91	19,908	-0.46%	大賣/
2021/07/05	8	88.99	13	90.33	89.40	-5	19,773	-0.03%
2021/07/02	8	85.44	13	84.23	87.00	-5	19,626	-0.03%
2021/07/01	0	0.00	4	84.83	84.20	-4	19,762	-0.02%
2021/06/30	6	84.13	5	83.40	83.60	1	20,198	0.00%
2021/06/29	3	83.87	0	0.00	83.00	3	20,449	0.01%
2021/06/28	2	84.50	0	0.00	84.80	2	20,762	0.01%
2021/06/25	5	83.92	2	83.50	83.20	3	21,330	0.01%
2021/06/24	3	83.70	1	83.40	83.80	2	21,982	0.01%
2021/06/23	2	83.80	1	84.20	84.30	1	22,091	0.00%
2021/06/22	3	83.03	3	83.57	82.10	0	22,386	0.00%
2021/06/21	23	83.59	0	0.00	82.40	23	22,706	0.10%
2021/06/18	36	87.84	1	89.30	87.50	35	23,376	0.15%
2021/06/17	2	88.20	5	88.38	89.60	-3	23,783	-0.01%
2021/06/16	3	88.07	7	87.26	87.50	-4	24,229	-0.02%
2021/06/15	8	86.91	14	88.51	90.00	-6	25,069	-0.02%
2021/06/11	2	85.30	11	85.82	84.50	-9	24,995	-0.04%
2021/06/09	10	86.57	7	87.04	85.70	3	26,625	0.01%
2021/06/08	15	86.39	12	85.90	84.20	3	27,884	0.01%
2021/06/07	19	85.28	3	81.20	87.20	16	27,538	0.06%
2021/06/04	0	0.00	1	83.00	83.00	-1	27,240	0.00%
2021/06/03	12	84.56	6	83.90	84.20	6	27,256	0.02%
2021/06/02	2	82.65	2	82.10	81.80	0	27,047	0.00%
2021/06/01	13	85.93	31	86.91	84.40	-18	26,955	-0.07%
2021/05/31	7	84.39	2	84.70	84.50	5	26,494	0.02%
2021/05/28	2	85.60	3	86.80	85.00	-1	26,478	0.00%
2021/05/27	2	83.15	4	82.73	85.20	-2	26,321	-0.01%
2021/05/26	5	82.76	0	0.00	81.70	5	26,119	0.02%
2021/05/25	1	78.80	2	79.85	83.10	-1	25,501	0.00%
2021/05/24	1	74.00	5	74.40	75.60	-4	25,543	-0.02%
2021/05/21	6	71.75	2	71.90	71.60	4	26,221	0.02%
2021/05/20	2	73.95	4	72.03	71.00	-2	26,151	-0.01%
2021/05/19	3	72.17	1	71.70	73.60	2	26,804	0.01%
2021/05/18	1	64.80	0	0.00	67.90	1	27,074	0.00%
2021/05/14	0	0.00	1	71.30	67.40	-1	27,541	0.00%
2021/05/12	1	70.00	1	67.60	69.00	0	27,319	0.00%
2021/05/11	0	0.00	4	73.73	73.50	-4	26,957	-0.01%
2021/05/07	2	75.85	1	79.00	78.60	1	26,719	0.00%
2021/05/06	2	73.50	11	73.43	72.50	-9	26,504	-0.03%
2021/05/05	1	75.50	3.2	76.32	75.00	-2.2	26,402	-0.01%
2021/05/04	3	72.83	1	72.90	74.50	2	26,331	0.01%
2021/05/03	0	0.00	168	81.34	77.10	-168	26,126	-0.64%	大賣/鉅額交易
2021/04/29	3	83.33	175	83.48	83.60	-172	26,020	-0.66%	大賣/鉅額交易
2021/04/28	10	85.44	5	84.24	85.00	5	25,992	0.02%
2021/04/27	37	86.03	195	87.01	85.00	-158	26,046	-0.61%	大賣/鉅額交易
2021/04/26	229	88.14	4	89.55	87.50	225	25,947	0.87%	大買/鉅額交易
2021/04/23	309	84.98	12	84.30	86.00	297	25,461	1.17%	大買/鉅額交易
2021/04/22	1	81.80	597	82.82	81.80	-596	25,531	-2.33%	大賣/鉅額交易
2021/04/21	0	0.00	11	83.34	84.70	-11	25,326	-0.04%
2021/04/20	89	83.94	0	0.00	82.70	89	25,279	0.35%
2021/04/19	24	82.84	102	81.82	81.50	-78	25,174	-0.31%	大賣/
2021/04/16	331	86.83	36	85.27	84.20	295	25,001	1.18%	大買/鉅額交易
2021/04/15	251	84.10	937	81.80	85.30	-686	24,721	-2.77%	大買/大賣/鉅額交易
2021/04/14	39	81.67	43	81.87	83.50	-4	24,588	-0.02%
2021/04/13	6	87.75	15	89.04	86.70	-9	24,015	-0.04%
2021/04/12	4	89.45	33	91.03	84.60	-29	23,619	-0.12%
2021/04/09	12.2	91.53	47	90.34	90.00	-34.9	23,075	-0.15%
2021/04/08	2	85.20	17	86.28	87.50	-15	22,332	-0.07%
2021/04/07	168	78.48	29	78.85	79.60	139	21,988	0.63%	大買/鉅額交易
2021/04/06	606	77.05	0	0.00	79.00	606	21,735	2.79%	大買/鉅額交易
2021/04/01	69	72.99	23	73.57	73.40	46	21,552	0.21%
2021/03/31	287	72.67	13	72.52	71.50	274	21,285	1.29%	大買/鉅額交易
2021/03/30	29	72.50	130	71.66	70.60	-101	20,950	-0.48%	大賣/鉅額交易
2021/03/29	111	69.45	9	67.70	69.80	102	20,382	0.50%	大買/鉅額交易
2021/03/26	3	64.33	3	62.90	63.50	0	19,764	0.00%
2021/03/25	1	63.30	3	62.23	62.00	-2	19,704	-0.01%
2021/03/24	2	64.40	0	0.00	63.80	2	19,452	0.01%
2021/03/23	15	64.19	14	63.76	64.60	1	19,161	0.01%
2021/03/22	18	60.16	9	60.33	60.70	9	18,520	0.05%
2021/03/19	6	57.25	7	57.90	58.90	-1	18,836	-0.01%
2021/03/18	9	57.14	12	58.77	56.80	-3	18,622	-0.02%
2021/03/17	18	55.66	14	54.91	56.00	4	18,373	0.02%
2021/03/16	4	54.93	5	54.94	54.10	-1	18,744	-0.01%
2021/03/15	19	55.49	6	55.50	55.50	13	18,995	0.07%
2021/03/12	5	52.18	12	53.27	54.20	-7	18,246	-0.04%
2021/03/11	1	48.00	5	48.39	49.35	-4	16,749	-0.02%
2021/03/10	3	44.95	0	0.00	44.90	3	16,601	0.02%
2021/03/09	1	44.55	0	0.00	44.55	1	16,781	0.01%
2021/03/05	1	46.55	0	0.00	46.00	1	17,182	0.01%
2021/03/04	2	46.75	0	0.00	46.20	2	17,292	0.01%
2021/03/02	1	48.35	1	47.95	47.40	0	17,319	0.00%
2021/02/26	2	49.53	2	49.78	49.65	0	17,310	0.00%
2021/02/25	2	52.55	0	0.00	50.80	2	17,602	0.01%
2021/02/24	2	53.40	7	53.73	51.40	-5	17,560	-0.03%
2021/02/23	7	53.99	51	56.97	52.50	-44	17,379	-0.25%
2021/02/22	50	55.40	0	0.00	55.40	50	17,298	0.29%
2021/02/19	0	0.00	12	48.58	50.40	-12	17,428	-0.07%
2021/02/18	11	45.72	11	46.18	45.90	0	17,457	0.00%
2021/02/17	0	0.00	24	43.40	44.90	-24	17,725	-0.14%
2021/02/05	0	0.00	14	40.49	40.85	-14	17,177	-0.08%
2021/02/04	4	37.88	1	38.60	38.70	3	16,900	0.02%
2021/02/03	1	37.65	1	37.25	36.75	0	16,723	0.00%
2021/02/02	1	37.90	0	0.00	37.70	1	16,691	0.01%
2021/02/01	1	38.50	1	37.50	37.15	0	16,760	0.00%
2021/01/29	0	0.00	2	39.93	38.80	-2	16,701	-0.01%
2021/01/27	5	40.61	2	41.48	40.45	3	16,604	0.02%
2021/01/26	11	40.28	1	41.60	40.35	10	16,493	0.06%
2021/01/25	1	40.55	1	42.10	41.35	0	16,416	0.00%
2021/01/22	5	41.15	15	41.75	41.75	-10	16,309	-0.06%
2021/01/20	12	40.82	3	41.15	40.10	9	16,100	0.06%
2021/01/19	3	41.65	2	42.20	42.30	1	15,900	0.01%
2021/01/15	16	41.12	21	43.23	40.35	-5	15,533	-0.03%
2021/01/13	0	0.00	10	41.70	41.85	-10	15,255	-0.07%
2021/01/12	10	40.54	1	42.15	40.50	9	15,159	0.06%
2021/01/11	2	41.70	8	41.30	41.70	-6	15,114	-0.04%
2021/01/08	3	41.67	0	0.00	41.55	3	15,051	0.02%
2021/01/07	0	0.00	4	41.68	42.15	-4	14,924	-0.03%
2021/01/06	3	41.20	0	0.00	40.55	3	14,789	0.02%
2021/01/05	8	40.30	2	41.08	41.55	6	14,699	0.04%
2021/01/04	2	40.03	0	0.00	40.00	2	14,590	0.01%
2020/12/31	4	40.70	2	41.45	40.35	2	14,537	0.01%
2020/12/29	3	41.82	0	0.00	41.50	3	14,368	0.02%
2020/12/28	10	42.77	2	43.00	42.70	8	14,232	0.06%
2020/12/23	0	0.00	1	40.00	40.05	-1	13,870	-0.01%
2020/12/22	1	40.70	1	39.20	39.50	0	13,834	0.00%
2020/12/21	2	40.90	6.7	40.21	40.80	-4.7	13,747	-0.03%
2020/12/18	0	0.00	1	40.75	40.65	-1	13,593	-0.01%
2020/12/17	2	40.80	0	0.00	41.00	2	13,450	0.01%
2020/12/16	7	41.56	4	41.70	41.25	3	13,282	0.02%
2020/12/15	20	42.00	2	42.60	40.65	18	12,938	0.14%
2020/12/14	3	42.32	4	43.30	44.00	-1	11,929	-0.01%
2020/12/11	10	46.22	12	44.94	43.20	-2	11,507	-0.02%
2020/12/10	0	0.00	6	45.43	45.00	-6	10,591	-0.06%
2020/12/09	1	44.15	50	42.20	43.65	-49	9,790	-0.50%
2020/12/08	59	41.14	8	39.69	41.30	51	8,874	0.57%
2020/12/03	7	36.77	0	0.00	37.20	7	8,469	0.08%
2020/12/02	0	0.00	4	37.00	37.35	-4	8,338	-0.05%
2020/12/01	2	35.48	0	0.00	35.65	2	8,042	0.02%
2020/11/30	0	0.00	6	37.01	36.90	-6	7,799	-0.08%
2020/11/26	6	36.43	0	0.00	35.70	6	7,482	0.08%
2020/11/25	2	35.70	0	0.00	35.40	2	7,353	0.03%
2020/11/24	5	35.47	7	35.79	35.70	-2	7,354	-0.03%
2020/11/23	35	34.97	30	35.01	34.40	5	6,980	0.07%
2020/11/20	1	34.00	0	0.00	34.00	1	6,877	0.01%
2020/11/19	1	34.45	11	34.39	34.80	-10	6,589	-0.15%
2020/11/17	2	33.00	20	32.75	33.20	-18	5,525	-0.33%
2020/11/16	110	32.42	150	32.04	32.70	-40	4,780	-0.84%	大買/大賣/
2020/11/09	0	0.00	30	29.87	29.80	-30	4,132	-0.73%
2020/11/02	20	27.70	0	0.00	27.60	20	5,021	0.40%
2020/10/22	1	29.55	3	29.58	29.70	-2	5,329	-0.04%
2020/10/19	0	0.00	10	29.90	29.30	-10	5,838	-0.17%
2020/10/14	0	0.00	1	29.55	29.60	-1	5,886	-0.02%
2020/10/08	0	0.00	1	29.05	28.80	-1	6,056	-0.02%
2020/10/07	1	28.40	0	0.00	28.45	1	6,395	0.02%
2020/09/29	10	28.21	0	0.00	27.75	10	6,601	0.15%
2020/09/28	0	0.00	1	27.30	28.25	-1	6,596	-0.02%
2020/09/25	1	26.55	1	26.90	26.55	0	6,610	0.00%
2020/09/23	3	28.15	0	0.00	28.15	3	6,627	0.05%
2020/09/18	1	29.30	0	0.00	29.30	1	6,684	0.01%
2020/09/10	11	29.61	0	0.00	29.55	11	6,689	0.16%
2020/09/09	1	29.65	1	30.00	30.00	0	6,652	0.00%
2020/09/08	0	0.00	14	31.42	31.20	-14	6,496	-0.22%
2020/09/07	1	30.10	1	30.75	30.10	0	6,196	0.00%
2020/09/02	1	29.75	1	29.95	30.15	0	6,157	0.00%
2020/08/31	1	30.55	0	0.00	30.10	1	6,174	0.02%
2020/08/28	3	30.48	4	30.34	30.45	-1	6,106	-0.02%
2020/08/27	0	0.00	1	29.90	29.45	-1	5,870	-0.02%
2020/08/26	1	29.60	0	0.00	29.20	1	5,770	0.02%
2020/08/20	0	0.00	2	27.10	27.25	-2	5,662	-0.04%
2020/08/19	63	29.72	61	29.48	28.80	2	5,570	0.04%
2020/08/17	3	30.12	1	30.45	29.85	2	5,599	0.04%
2020/08/14	1	29.70	0	0.00	29.60	1	5,567	0.02%
2020/08/11	11	29.78	0	0.00	29.55	11	5,693	0.19%
2020/08/10	1	31.95	0	0.00	31.50	1	5,841	0.02%
2020/08/07	0	0.00	11	31.35	31.40	-11	6,055	-0.18%
2020/08/06	332	31.73	329	31.70	31.40	3	5,958	0.05%	大買/大賣/
2020/08/05	0	0.00	1	29.10	28.95	-1	5,494	-0.02%
2020/08/03	0	0.00	2	29.20	29.15	-2	5,722	-0.03%
2020/07/30	0	0.00	1	29.00	29.00	-1	5,989	-0.02%
2020/07/29	1	27.70	0	0.00	28.05	1	6,105	0.02%
2020/07/28	2	27.95	8	28.05	28.15	-6	6,354	-0.09%
2020/07/27	4	29.40	0	0.00	29.00	4	6,352	0.06%
2020/07/24	0	0.00	1	28.95	28.55	-1	6,337	-0.02%
2020/07/23	25	30.00	2	30.00	29.80	23	6,322	0.36%
2020/07/21	1	27.70	0	0.00	27.90	1	6,177	0.02%
2020/07/17	6	27.49	4	27.35	27.40	2	6,180	0.03%
2020/07/16	1	28.80	0	0.00	28.10	1	6,196	0.02%
2020/07/15	2	29.00	1	29.05	28.60	1	6,194	0.02%
2020/07/14	104	30.51	87	30.57	29.70	17	6,214	0.27%	大買/
2020/07/13	0	0.00	21	27.74	28.50	-21	5,898	-0.36%
2020/07/10	1	27.65	0	0.00	27.40	1	5,907	0.02%
2020/07/09	0	0.00	2	28.60	28.35	-2	5,919	-0.03%
2020/07/06	0	0.00	2	28.63	28.70	-2	5,917	-0.03%
2020/07/03	32	28.52	0	0.00	28.15	32	5,937	0.54%
2020/07/01	2	28.15	0	0.00	27.75	2	5,958	0.03%
2020/06/29	20	27.45	0	0.00	27.45	20	5,949	0.34%
2020/06/19	0	0.00	10	27.40	27.20	-10	6,304	-0.16%
2020/06/11	0	0.00	1	26.95	26.20	-1	6,691	-0.01%
2020/06/09	0	0.00	1	27.85	27.55	-1	6,915	-0.01%
2020/06/08	1	27.25	0	0.00	27.30	1	6,978	0.01%
2020/05/28	0	0.00	5	26.20	25.80	-5	7,786	-0.06%
2020/05/27	2	26.28	4	26.21	26.10	-2	7,923	-0.03%
2020/05/25	2	26.30	1	26.40	26.25	1	7,963	0.01%
2020/05/21	6	26.75	0	0.00	26.60	6	7,919	0.08%
2020/05/18	11	26.99	0	0.00	26.45	11	7,852	0.14%
2020/05/15	1	26.90	0	0.00	26.90	1	7,829	0.01%
2020/05/14	2	29.15	1	29.30	28.95	1	7,662	0.01%
2020/05/13	1	32.20	0	0.00	32.15	1	7,332	0.01%
2020/05/12	0	0.00	1	31.70	31.60	-1	7,281	-0.01%
2020/05/11	1	31.95	11	32.02	31.80	-10	7,263	-0.14%
2020/05/08	1	32.60	1	32.60	32.60	0	7,171	0.00%
2020/05/07	0	0.00	1	31.95	32.40	-1	7,064	-0.01%
2020/05/06	1	31.85	1	31.55	31.50	0	6,920	0.00%
2020/05/05	3	31.67	2	31.40	31.25	1	6,857	0.01%
2020/05/04	6	30.73	8	31.36	31.70	-2	6,763	-0.03%
2020/04/30	1	30.05	3	30.00	29.80	-2	6,618	-0.03%
2020/04/29	3	29.57	8	29.58	29.50	-5	6,643	-0.08%
2020/04/28	0	0.00	143	28.72	29.00	-143	6,557	-2.18%	大賣/鉅額交易
2020/04/27	10	28.90	3	28.75	28.70	7	6,572	0.11%
2020/04/22	0	0.00	30	27.80	27.95	-30	6,823	-0.44%
2020/04/21	20	28.00	30	27.45	27.40	-10	6,809	-0.15%
2020/04/20	4	28.21	1	28.35	28.50	3	6,789	0.04%
2020/04/17	84	28.32	52	27.94	27.90	32	6,803	0.47%
2020/04/16	0	0.00	2	27.45	27.50	-2	6,668	-0.03%
2020/04/15	1	27.25	1	27.05	27.05	0	6,660	0.00%
2020/04/14	1	26.65	13	26.88	26.95	-12	6,646	-0.18%
2020/04/13	1	26.75	2	26.38	26.40	-1	6,642	-0.02%
2020/04/10	74	26.69	41	26.79	26.75	33	6,658	0.50%
2020/04/09	15	26.30	0	0.00	26.55	15	6,644	0.23%
2020/04/08	2	26.50	0	0.00	26.50	2	6,621	0.03%
2020/04/07	7	25.99	7	25.90	25.95	0	6,563	0.00%
2020/04/06	0	0.00	6	25.18	25.20	-6	6,507	-0.09%
2020/04/01	0	0.00	1	24.90	25.00	-1	6,547	-0.02%
2020/03/31	0	0.00	31	24.86	24.80	-31	6,578	-0.47%
2020/03/27	86	25.24	76	24.27	24.20	10	6,604	0.15%
2020/03/26	5	24.25	5	24.15	24.70	0	6,562	0.00%
2020/03/25	5	23.87	0	0.00	24.10	5	6,490	0.08%
2020/03/20	2	21.30	0	0.00	22.05	2	7,160	0.03%
2020/03/19	0	0.00	1	20.45	20.45	-1	7,299	-0.01%
2020/03/17	0	0.00	1	23.60	23.60	-1	8,393	-0.01%
2020/03/16	1	25.45	2	24.15	24.15	-1	8,662	-0.01%
2020/03/13	73	24.40	0	0.00	25.00	73	8,620	0.85%
2020/03/12	2	27.55	0	0.00	26.90	2	8,477	0.02%
2020/03/11	3	30.15	83	30.59	28.85	-80	8,351	-0.96%
2020/03/10	318	30.03	172	30.11	30.35	146	7,885	1.85%	大買/大賣/鉅額交易
2020/03/09	2	27.80	0	0.00	27.60	2	7,583	0.03%
2020/03/06	1	28.90	0	0.00	28.95	1	7,574	0.01%
2020/03/04	0	0.00	1	29.10	29.05	-1	7,676	-0.01%
2020/03/03	1	29.10	1	28.90	28.75	0	7,675	0.00%
2020/03/02	1	27.55	0	0.00	27.70	1	7,659	0.01%
2020/02/27	0	0.00	10	29.15	28.80	-10	7,517	-0.13%
2020/02/26	3	29.95	1	30.00	29.95	2	7,476	0.03%
2020/02/24	2	30.60	0	0.00	30.60	2	7,402	0.03%
2020/02/19	0	0.00	2	31.18	31.10	-2	7,340	-0.03%
2020/02/18	1	30.85	0	0.00	30.90	1	7,333	0.01%
2020/02/17	2	31.38	0	0.00	31.30	2	7,303	0.03%
2020/02/07	1	30.50	0	0.00	30.10	1	7,179	0.01%
2020/02/06	1	30.50	0	0.00	31.05	1	7,142	0.01%
2020/02/03	0	0.00	1	28.05	28.20	-1	7,013	-0.01%
2020/01/31	0	0.00	1	30.90	30.90	-1	6,876	-0.01%
2020/01/30	1	31.50	0	0.00	31.50	1	6,837	0.01%
2020/01/20	1	33.85	2	35.00	35.00	-1	6,771	-0.01%
2020/01/17	1	34.10	1	34.45	34.45	0	6,623	0.00%
2020/01/16	2	33.45	1	34.05	34.05	1	6,530	0.02%
2020/01/15	2	32.93	3	32.90	32.80	-1	6,565	-0.02%
2020/01/14	2	33.05	1	33.40	33.40	1	6,605	0.02%
2020/01/13	1	32.20	2	32.58	33.05	-1	6,571	-0.02%
2020/01/10	1	31.60	0	0.00	32.00	1	6,531	0.02%
2020/01/09	1	31.90	1	32.25	32.25	0	6,546	0.00%
2020/01/06	0	0.00	1	33.00	32.90	-1	6,549	-0.02%
2020/01/02	0	0.00	2	34.90	34.90	-2	6,556	-0.03%
2019/12/27	0	0.00	2	34.90	34.90	-2	7,435	-0.03%
2019/12/26	2	34.40	0	0.00	34.35	2	7,412	0.03%
2019/12/23	0	0.00	5	34.50	34.60	-5	7,641	-0.07%
2019/12/19	2	36.10	6	35.68	35.85	-4	7,582	-0.05%
2019/12/18	12	37.92	11	37.45	36.50	1	7,469	0.01%
2019/12/17	3	36.08	7	36.15	36.55	-4	6,928	-0.06%
2019/12/13	24	36.62	265	36.90	35.45	-241	6,843	-3.52%	大賣/鉅額交易
2019/12/12	475	36.28	221	35.97	36.55	254	6,356	4.00%	大買/大賣/鉅額交易
2019/12/11	12	33.21	8	33.54	33.25	4	5,865	0.07%
2019/12/10	1	32.35	2	32.08	31.85	-1	6,126	-0.02%
2019/12/09	2	31.95	2	32.33	31.95	0	6,107	0.00%
2019/12/06	1	31.90	1	31.95	31.95	0	6,140	0.00%
2019/12/05	0	0.00	1	31.35	31.30	-1	6,179	-0.02%
2019/12/04	1	30.80	1	31.15	31.00	0	6,258	0.00%
2019/12/03	2	31.73	1	31.95	31.95	1	6,360	0.02%
2019/12/02	1	31.95	1	32.40	32.40	0	6,477	0.00%
2019/11/28	0	0.00	2	31.93	31.95	-2	6,707	-0.03%
2019/11/27	1	31.80	11	31.55	31.50	-10	6,959	-0.14%
2019/11/25	10	31.15	1	31.15	31.35	9	7,490	0.12%
2019/11/22	1	30.80	0	0.00	30.70	1	7,709	0.01%
2019/11/21	0	0.00	2	30.65	31.05	-2	7,757	-0.03%
2019/11/18	3	31.05	1	31.40	31.40	2	7,908	0.03%
2019/11/15	1	30.35	1	30.30	30.30	0	7,937	0.00%
2019/11/13	1	30.45	1	30.10	30.10	0	8,043	0.00%
2019/11/12	1	30.15	1	30.95	30.95	0	8,056	0.00%
2019/11/11	1	29.90	2	30.13	30.05	-1	8,124	-0.01%
2019/11/08	2	29.65	2	30.60	29.75	0	8,166	0.00%
2019/11/07	2	30.90	12	30.48	30.40	-10	8,300	-0.12%
2019/11/06	2	31.68	3	31.60	31.50	-1	8,210	-0.01%
2019/11/05	3	30.95	0	0.00	31.00	3	8,154	0.04%
2019/11/01	3	31.30	4	31.60	31.35	-1	8,112	-0.01%
2019/10/31	3	31.85	4	31.93	31.90	-1	8,095	-0.01%
2019/10/29	1	31.40	0	0.00	31.45	1	8,093	0.01%
2019/10/28	0	0.00	1	31.30	31.30	-1	8,060	-0.01%
2019/10/25	0	0.00	12	31.85	31.75	-12	8,026	-0.15%
2019/10/24	3	32.20	2	32.05	32.05	1	8,025	0.01%
2019/10/22	0	0.00	4	32.45	32.70	-4	7,784	-0.05%
2019/10/21	11	31.91	0	0.00	32.00	11	7,753	0.14%
2019/10/18	1	31.70	1	31.70	32.05	0	7,730	0.00%
2019/10/17	9	32.48	8	31.97	31.95	1	7,712	0.01%
2019/10/16	1	32.50	2	32.13	31.95	-1	7,634	-0.01%
2019/10/15	1	32.20	5	32.10	31.85	-4	7,579	-0.05%
2019/10/14	1	32.70	25	32.67	32.65	-24	7,561	-0.32%
2019/10/09	4	32.26	0	0.00	32.55	4	7,503	0.05%
2019/10/08	4	33.43	0	0.00	32.95	4	7,442	0.05%
2019/10/07	16	33.62	8	33.56	33.70	8	7,316	0.11%
2019/10/04	33	33.53	3	33.62	32.60	30	7,042	0.43%
2019/10/03	0	0.00	4	31.95	32.20	-4	6,547	-0.06%
2019/10/01	0	0.00	1	30.30	30.75	-1	6,298	-0.02%
2019/09/27	17	29.56	18	29.72	29.25	-1	6,219	-0.02%
2019/09/26	1	31.85	1	32.25	31.15	0	5,974	0.00%
2019/09/25	2	31.45	0	0.00	31.55	2	5,874	0.03%
2019/09/24	0	0.00	1	31.45	31.35	-1	5,819	-0.02%
2019/09/23	1	31.30	1	31.60	31.45	0	5,755	0.00%
2019/09/20	3	31.00	3	30.95	31.00	0	5,699	0.00%
2019/09/19	8	30.85	8	31.31	30.80	0	5,637	0.00%
2019/09/17	4	31.75	4	31.85	32.20	0	5,354	0.00%
2019/09/16	8	31.01	7	31.80	31.50	1	5,215	0.02%
2019/09/12	269	34.10	272	34.00	31.90	-3	4,978	-0.06%	大買/大賣/
2019/09/10	0	0.00	2	30.30	30.95	-2	4,312	-0.05%
2019/09/06	1	31.30	0	0.00	31.25	1	4,134	0.02%
2019/09/05	0	0.00	1	31.30	31.50	-1	4,030	-0.02%
2019/09/04	11	30.91	10	31.10	31.00	1	3,879	0.03%
2019/09/03	12	30.83	4	31.03	30.50	8	3,727	0.21%
2019/09/02	8	31.00	17	30.43	31.00	-9	3,588	-0.25%
2019/08/30	7	30.21	5	31.00	29.55	2	3,321	0.06%
2019/08/28	0	0.00	27	29.57	29.50	-27	2,818	-0.96%
2019/08/27	15	27.45	0	0.00	28.50	15	2,398	0.63%
2019/08/23	0	0.00	21	26.99	26.60	-21	2,095	-1.00%
2019/08/22	1	26.85	0	0.00	27.20	1	1,993	0.05%
2019/08/21	0	0.00	6	27.04	27.10	-6	1,934	-0.31%
2019/08/19	1	26.50	0	0.00	26.50	1	1,780	0.06%
2019/08/16	0	0.00	2	26.55	26.70	-2	1,715	-0.12%
2019/08/15	1	25.30	0	0.00	25.65	1	1,647	0.06%
2019/08/14	1	26.40	0	0.00	26.15	1	1,629	0.06%
2019/08/13	0	0.00	50	25.84	25.85	-50	1,547	-3.23%
2019/08/12	440	26.03	395	25.99	26.05	45	1,474	3.05%	大買/大賣/
2019/08/06	2	21.95	0	0.00	22.65	2	1,338	0.15%
2019/08/05	0	0.00	1	22.75	22.65	-1	1,377	-0.07%
2019/08/02	12	23.50	0	0.00	23.35	12	1,388	0.86%
2019/08/01	2	23.95	0	0.00	24.00	2	1,399	0.14%
2019/07/31	1	25.45	0	0.00	24.35	1	1,382	0.07%
2019/07/29	1	25.35	30	25.80	26.35	-29	1,279	-2.27%
2019/07/25	0	0.00	9	26.06	26.20	-9	1,249	-0.72%
2019/07/19	1	24.80	0	0.00	24.80	1	1,737	0.06%
2019/07/18	3	24.65	0	0.00	24.35	3	1,761	0.17%
2019/07/16	5	25.05	1	25.35	25.20	4	1,853	0.22%
2019/07/11	1	23.95	0	0.00	24.15	1	2,075	0.05%
2019/07/10	0	0.00	3	23.95	23.90	-3	2,110	-0.14%
2019/07/05	2	24.25	0	0.00	24.25	2	2,148	0.09%
2019/06/24	0	0.00	1	23.25	23.45	-1	3,433	-0.03%
2019/06/20	0	0.00	25	23.35	23.50	-25	3,559	-0.70%
2019/06/17	3	22.80	0	0.00	23.00	3	3,728	0.08%
2019/06/11	0	0.00	1	23.00	22.55	-1	4,030	-0.02%
2019/06/10	1	22.25	0	0.00	22.15	1	4,165	0.02%
2019/05/30	1	22.30	0	0.00	22.20	1	5,487	0.02%
2019/05/29	2	21.90	0	0.00	21.90	2	5,560	0.04%
2019/05/17	2	23.60	0	0.00	23.10	2	6,548	0.03%
2019/05/13	20	23.30	0	0.00	23.10	20	7,348	0.27%
2019/05/09	20	24.90	8	24.80	24.85	12	7,338	0.16%
2019/05/07	2	26.50	0	0.00	26.45	2	7,346	0.03%
2019/05/06	2	26.33	0	0.00	26.30	2	7,357	0.03%
2019/05/02	2	27.20	0	0.00	27.20	2	7,384	0.03%
2019/04/30	0	0.00	2	27.13	27.50	-2	7,447	-0.03%
2019/04/29	1	26.50	0	0.00	26.35	1	7,620	0.01%
2019/04/26	4	28.05	1	28.40	27.40	3	7,715	0.04%
2019/04/25	20	28.25	21	28.27	28.80	-1	7,619	-0.01%
2019/04/19	2	27.20	2	27.28	27.35	0	7,218	0.00%
2019/04/18	0	0.00	37	27.17	27.65	-37	7,135	-0.52%
2019/04/15	30	26.00	13	26.18	26.20	17	6,944	0.24%
2019/04/11	1	26.00	0	0.00	26.25	1	6,939	0.01%
2019/04/03	16	27.76	7	28.14	27.65	9	6,746	0.13%
2019/04/02	3	26.97	3	27.30	27.60	0	6,640	0.00%
2019/04/01	5	27.45	25	27.79	27.10	-20	6,574	-0.30%
2019/03/29	0	0.00	1	26.95	27.00	-1	6,462	-0.02%
2019/03/28	43	27.08	106	27.03	26.65	-63	6,386	-0.99%	大賣/
2019/03/27	8	26.54	13	26.49	26.65	-5	5,921	-0.08%
2019/03/26	0	0.00	30	25.80	25.70	-30	5,734	-0.52%
2019/03/25	3	25.45	0	0.00	24.90	3	5,699	0.05%
2019/03/22	0	0.00	4	26.45	25.95	-4	5,631	-0.07%
2019/03/21	5	26.10	1	26.10	25.75	4	5,560	0.07%
2019/03/20	0	0.00	1	26.40	26.15	-1	5,503	-0.02%
2019/03/19	4	26.61	3	26.87	25.85	1	5,469	0.02%
2019/03/15	2	25.85	10	25.80	25.80	-8	5,278	-0.15%
2019/03/14	4	26.25	0	0.00	25.90	4	5,241	0.08%
2019/03/13	10	26.66	8	26.83	26.20	2	5,226	0.04%
2019/03/12	2	25.85	1	26.35	26.20	1	5,101	0.02%
2019/03/11	4	26.44	5	26.58	26.35	-1	5,027	-0.02%
2019/03/08	12	25.92	0	0.00	25.70	12	4,928	0.24%
2019/03/07	8	26.06	111	26.91	25.70	-103	4,738	-2.17%	大賣/鉅額交易
2019/03/06	205	26.78	95	26.49	27.05	110	4,473	2.46%	大買/鉅額交易
2019/03/04	0	0.00	2.4	24.84	24.90	-2.4	4,070	-0.06%
2019/02/27	10	25.00	1	24.80	24.60	9	4,011	0.22%
2019/02/25	26	25.52	29	25.40	25.50	-3	3,855	-0.08%
2019/02/21	1	23.35	0	0.00	23.70	1	3,537	0.03%
2019/02/20	1	23.30	0	0.00	23.35	1	3,482	0.03%
2019/02/19	0	0.00	3	24.50	24.05	-3	3,396	-0.09%
2019/02/18	3	24.20	0	0.00	24.30	3	3,478	0.09%
2019/02/15	3	23.50	81	23.67	24.35	-78	3,345	-2.33%
2019/02/14	130	24.05	71	23.84	24.05	59	3,011	1.96%	大買/
2019/02/13	90	21.78	71	21.78	21.90	19	2,833	0.67%
2019/02/12	0	0.00	1	19.90	19.95	-1	2,549	-0.04%
2019/01/29	0	0.00	2	19.75	19.35	-2	2,512	-0.08%
2019/01/24	1	19.95	0	0.00	20.00	1	2,539	0.04%
2019/01/22	0	0.00	1	20.85	20.50	-1	2,535	-0.04%
2019/01/21	31	21.50	30	21.68	21.10	1	2,467	0.04%
2019/01/18	2	20.25	20	20.75	20.40	-18	2,274	-0.79%
2019/01/17	20	20.70	0	0.00	20.75	20	2,154	0.93%
2019/01/09	2	18.75	0	0.00	18.60	2	2,198	0.09%
2019/01/08	2	18.70	0	0.00	18.60	2	2,216	0.09%
2018/12/26	2	18.60	0	0.00	17.95	2	2,597	0.08%
2018/12/21	0	0.00	1	17.85	18.80	-1	2,721	-0.04%
2018/12/20	0	0.00	1	19.00	18.35	-1	2,719	-0.04%
2018/12/17	2	19.65	1	19.85	19.65	1	2,776	0.04%
2018/12/12	3	20.02	0	0.00	20.10	3	2,992	0.10%
2018/12/04	0	0.00	1	21.85	21.65	-1	3,257	-0.03%
2018/11/30	2	19.90	1	20.90	21.05	1	3,381	0.03%
2018/11/26	1	18.50	0	0.00	18.45	1	3,370	0.03%
2018/11/21	0	0.00	1	19.65	19.75	-1	3,432	-0.03%
2018/11/19	0	0.00	1	20.10	20.10	-1	3,601	-0.03%
2018/11/16	1	19.80	0	0.00	19.80	1	3,801	0.03%
2018/11/15	83	19.82	81	19.70	19.75	2	3,829	0.05%
2018/11/09	1	21.85	0	0.00	21.85	1	4,104	0.02%
2018/10/31	30	20.40	30	20.85	21.15	0	4,999	0.00%
2018/10/26	40	19.75	0	0.00	19.70	40	5,518	0.72%
2018/10/02	11	27.40	0	0.00	26.85	11	8,058	0.14%
2018/09/21	1	26.30	1	26.70	27.40	0	9,650	0.00%
2018/09/19	0	0.00	1	26.10	26.10	-1	9,896	-0.01%
2018/09/18	1	27.30	0	0.00	27.05	1	10,056	0.01%
2018/09/14	0	0.00	1	28.40	29.15	-1	10,728	-0.01%
2018/09/13	1	28.10	0	0.00	28.05	1	11,463	0.01%
2018/09/07	20	29.80	20	29.75	29.20	0	13,757	0.00%
2018/09/05	0	0.00	1	30.00	30.10	-1	13,973	-0.01%
2018/09/04	1	30.80	0	0.00	30.70	1	14,600	0.01%
2018/09/03	0	0.00	1	30.40	30.65	-1	15,273	-0.01%
2018/08/27	0	0.00	1	31.75	31.75	-1	17,207	-0.01%
2018/08/23	10	29.55	15	29.62	30.10	-5	17,569	-0.03%
2018/08/22	17	31.00	0	0.00	31.00	17	17,961	0.09%
2018/08/21	0	0.00	17	31.16	31.80	-17	18,308	-0.09%
2018/08/20	2	31.13	5	31.31	30.65	-3	18,516	-0.02%
2018/08/17	3	33.43	1	33.85	32.00	2	18,555	0.01%
2018/08/16	2	32.50	2	33.30	33.85	0	18,607	0.00%
2018/08/15	1	33.45	1	33.00	33.00	0	18,929	0.00%
2018/08/10	0	0.00	8	34.95	34.20	-8	19,823	-0.04%
2018/08/09	2	35.43	5	34.80	34.75	-3	19,800	-0.02%
2018/08/08	0	0.00	1	34.65	34.65	-1	19,775	-0.01%
2018/08/07	3	34.68	11	35.35	34.60	-8	19,894	-0.04%
2018/08/06	20	35.66	0	0.00	35.80	20	20,165	0.10%
2018/08/02	0	0.00	3	33.72	33.85	-3	20,373	-0.01%
2018/08/01	4	35.49	4	34.93	33.80	0	20,219	0.00%
2018/07/27	2	32.80	2	32.80	32.65	0	19,234	0.00%
2018/07/26	0	0.00	10	30.30	30.30	-10	18,826	-0.05%
2018/07/24	0	0.00	6	28.85	30.00	-6	18,598	-0.03%
2018/07/23	1	27.95	0	0.00	28.80	1	18,515	0.01%
2018/07/20	11	29.31	1	28.50	28.35	10	18,440	0.05%
2018/07/18	2	30.05	12	29.00	28.90	-10	18,219	-0.05%
2018/07/17	1	30.85	1	30.95	30.45	0	18,065	0.00%
2018/07/12	1	29.95	0	0.00	30.10	1	17,783	0.01%
2018/07/11	40	30.78	51	30.83	30.00	-11	17,682	-0.06%
2018/07/10	97	30.09	98	30.07	30.25	-1	17,478	-0.01%
2018/07/09	36	31.58	66	32.16	31.40	-30	17,027	-0.18%
2018/07/06	45	34.73	5	34.02	33.60	40	16,681	0.24%
2018/07/05	14	33.69	4	34.19	33.40	10	16,143	0.06%
2018/07/03	0	0.00	12	32.44	32.00	-12	15,509	-0.08%
2018/06/29	12	33.65	6	33.52	33.05	6	15,283	0.04%
2018/06/28	1	33.00	1	32.60	32.60	0	15,037	0.00%
2018/06/27	56	33.36	5	33.18	32.60	51	14,940	0.34%
2018/06/26	1	30.70	11	32.45	32.65	-10	14,724	-0.07%
2018/06/25	44	34.09	2	34.40	31.80	42	14,349	0.29%
2018/06/22	21	36.57	30	36.80	35.10	-9	13,970	-0.06%
2018/06/21	294	36.59	273	36.53	36.65	21	13,198	0.16%	大買/大賣/
2018/06/20	7	33.50	0	0.00	33.35	7	12,257	0.06%
2018/06/19	2	33.48	3	32.85	34.45	-1	11,924	-0.01%
2018/06/15	35	34.91	143	34.23	33.80	-108	11,479	-0.94%	大賣/鉅額交易
2018/06/14	110	31.95	8	31.95	31.95	102	10,659	0.96%	大買/鉅額交易
2018/06/13	21	29.98	1	29.05	29.05	20	10,553	0.19%
2018/06/12	3	31.15	54	31.60	29.80	-51	10,228	-0.50%
2018/06/11	242	31.23	190	31.20	31.35	52	9,569	0.54%	大買/大賣/
2018/06/08	7	29.15	97	28.35	28.50	-90	8,927	-1.01%
2018/06/07	264	27.96	182	27.87	28.05	82	7,940	1.03%	大買/大賣/
2018/06/06	4	25.70	8	25.62	25.50	-4	7,438	-0.05%
2018/06/05	27	25.24	22	25.51	25.55	5	7,312	0.07%
2018/06/01	3	26.60	6	25.85	25.75	-3	6,899	-0.04%
2018/05/31	3	28.20	3	26.80	26.60	0	6,816	0.00%
2018/05/30	4	28.48	96	28.22	28.00	-92	6,585	-1.40%
2018/05/29	255	28.07	166	27.97	28.25	89	5,976	1.49%	大買/大賣/
2018/05/28	3	26.40	1	25.70	25.70	2	5,541	0.04%
2018/05/25	2	25.98	6	25.75	25.25	-4	5,260	-0.08%
2018/05/24	3	25.25	1	25.35	25.35	2	5,062	0.04%
2018/05/23	77	26.36	78	26.33	25.15	-1	4,873	-0.02%
2018/05/21	13	25.55	61.9	24.75	25.30	-48.9	4,290	-1.14%
2018/05/18	105	23.39	55	22.97	24.05	50	3,638	1.37%	大買/
2018/05/17	0	0.00	5	22.30	21.90	-5	3,352	-0.15%
2018/05/15	2	23.40	3	22.80	22.80	-1	2,984	-0.03%
2018/05/14	11	23.08	10	23.05	23.50	1	2,850	0.04%
2018/05/11	203	21.75	276	21.46	21.75	-73	2,402	-3.04%	大買/大賣/
2018/05/10	583	19.78	523	19.74	19.80	60	1,999	3.00%	大買/大賣/
2018/04/19	17	18.08	17	17.97	17.90	0	2,824	0.00%
2018/03/27	0	0.00	20	18.40	18.95	-20	3,559	-0.56%
2018/03/12	0	0.00	2	18.95	19.00	-2	3,549	-0.06%
2018/03/08	1	19.30	0	0.00	19.30	1	3,549	0.03%
2018/03/06	1	20.00	2	20.20	19.60	-1	3,511	-0.03%
2018/02/26	2	18.00	0	0.00	17.85	2	3,373	0.06%
2018/01/25	2	20.25	0	0.00	19.65	2	3,269	0.06%
2018/01/23	1	20.65	1	20.80	20.50	0	3,194	0.00%
2018/01/19	0	0.00	1	21.10	20.85	-1	3,165	-0.03%
2018/01/18	2	22.10	0	0.00	21.30	2	3,074	0.07%
2018/01/16	1	22.10	10	22.00	22.10	-9	2,876	-0.31%
2018/01/15	120	22.20	111	22.20	22.20	9	2,692	0.33%	大買/大賣/
2018/01/12	1	20.30	0	0.00	20.20	1	2,478	0.04%
2018/01/11	7	20.12	0	0.00	19.95	7	2,452	0.29%
2018/01/10	6	20.87	5	20.08	19.90	1	2,405	0.04%
2018/01/09	85	20.17	55	20.55	20.85	30	2,221	1.35%
2018/01/02	0	0.00	0.2	17.85	17.90	-0.2	1,954	-0.01%