光罩 (2338)-台新-松江券商分點個股進出

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
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股▼0.80%
920人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/20	13	54.42	12	55.09	54.30	1	1,019	0.10%
2024/11/19	1	55.00	0	0.00	55.20	1	1,024	0.10%
2024/11/15	2	55.30	2	55.70	55.80	0	1,032	0.00%
2024/11/12	12	55.73	12	56.18	55.70	0	1,051	0.00%
2024/11/08	5	56.82	5	57.10	57.00	0	1,075	0.00%
2024/11/07	3	56.43	0	0.00	58.20	3	1,089	0.28%
2024/11/04	21	55.89	19	56.40	55.70	2	1,240	0.16%
2024/11/01	0	0.00	6	55.95	57.40	-6	1,303	-0.46%
2024/10/30	3	55.30	3	55.30	55.30	0	1,332	0.00%
2024/10/29	5	55.30	15	55.37	55.20	-10	1,340	-0.75%
2024/10/28	39	56.61	39	56.79	56.60	0	1,330	0.00%
2024/10/25	0	0.00	13	57.14	57.30	-13	1,339	-0.97%
2024/10/24	4	57.88	4	58.00	57.80	0	1,344	0.00%
2024/10/23	2	58.70	0	0.00	58.10	2	1,341	0.15%
2024/10/21	2	57.90	0	0.00	58.50	2	1,395	0.14%
2024/10/18	13	57.48	10	57.98	57.30	3	1,470	0.20%
2024/10/16	1	57.50	0	0.00	57.50	1	1,600	0.06%
2024/10/14	1	58.50	0	0.00	58.50	1	1,679	0.06%
2024/10/09	8	58.70	8	60.30	58.70	0	2,030	0.00%
2024/10/08	38	60.01	39	60.21	60.00	-1	2,038	-0.05%
2024/10/04	1.1	58.54	0	0.00	58.90	1.1	2,119	0.05%
2024/09/30	0	0.00	1	58.40	58.30	-1	2,299	-0.04%
2024/09/27	19	59.32	15	58.80	59.30	4	2,327	0.17%
2024/09/24	38	57.19	28	56.78	57.30	10	2,362	0.42%
2024/09/23	12	57.67	0	0.00	57.50	12	2,393	0.50%
2024/09/20	2	57.00	1	56.70	56.90	1	2,448	0.04%
2024/09/18	3	56.37	3	57.10	56.30	0	2,659	0.00%
2024/09/13	12	56.49	12	56.29	56.50	0	3,132	0.00%
2024/09/11	0.2	55.80	0	0.00	55.20	0.2	3,150	0.01%
2024/09/10	5.2	57.45	4	58.70	56.00	1.2	3,193	0.04%
2024/09/05	49	58.32	49	58.58	58.30	0	3,266	0.00%
2024/09/04	12	58.83	0	0.00	58.70	12	3,268	0.37%
2024/09/03	1	62.70	0	0.00	62.70	1	3,278	0.03%
2024/08/30	0	0.00	1	64.70	64.60	-1	3,260	-0.03%
2024/08/28	9	63.26	0	0.00	63.40	9	3,244	0.28%
2024/08/26	1	64.30	0	0.00	63.60	1	3,269	0.03%
2024/08/23	1	62.60	2	62.00	63.10	-1	3,293	-0.03%
2024/08/21	5	63.30	0	0.00	63.20	5	3,475	0.14%
2024/08/20	2	64.35	0	0.00	63.80	2	3,472	0.06%
2024/08/16	1	63.70	0	0.00	63.00	1	3,493	0.03%
2024/08/09	0	0.00	0.3	62.10	61.40	-0.3	3,594	-0.01%
2024/08/08	16.3	59.97	14	59.62	60.20	2.3	3,577	0.06%
2024/08/07	0	0.00	1	63.90	63.20	-1	3,546	-0.03%
2024/08/06	4	61.83	2	63.35	60.80	2	3,532	0.06%
2024/08/05	5	62.90	0	0.00	62.80	5	3,513	0.14%
2024/08/02	10	69.67	13.3	70.42	69.70	-3.3	3,676	-0.09%
2024/08/01	1	72.40	1	72.80	72.30	0	3,819	0.00%
2024/07/30	1	70.00	0	0.00	71.50	1	3,810	0.03%
2024/07/29	15	70.62	15	72.77	70.50	0	3,793	0.00%
2024/07/23	1	73.40	1	73.10	73.10	0	3,750	0.00%
2024/07/22	15	73.33	13	74.09	73.20	2	3,732	0.05%
2024/07/19	12	76.55	9	77.69	76.10	3	3,687	0.08%
2024/07/18	4	79.10	1	79.10	79.60	3	3,614	0.08%
2024/07/17	3	81.20	0	0.00	81.10	3	3,555	0.08%
2024/07/16	0	0.00	0.7	83.50	81.90	-0.7	3,499	-0.02%
2024/07/15	4	82.85	4	82.05	81.60	0	3,468	0.00%
2024/07/12	1	83.50	0	0.00	82.30	1	3,428	0.03%
2024/07/11	20	81.10	31	82.20	83.60	-11	3,353	-0.33%
2024/07/10	5	78.52	2	79.55	78.70	3	3,100	0.10%
2024/07/09	18	78.62	15	78.90	78.60	3	3,091	0.10%
2024/07/08	25	79.74	25	79.79	79.90	0	3,068	0.00%
2024/07/05	4	80.38	6	80.57	81.00	-2	3,026	-0.07%
2024/07/04	16.3	79.90	17.1	80.48	80.20	-0.8	2,994	-0.03%
2024/07/03	0	0.00	7	77.89	77.50	-7	2,956	-0.24%
2024/07/02	1	76.20	2	76.65	76.60	-1	2,929	-0.03%
2024/07/01	7	76.39	4.2	77.19	76.00	2.8	2,917	0.10%
2024/06/28	1	76.50	0	0.00	76.10	1	2,883	0.03%
2024/06/27	14	75.16	8.1	75.36	74.80	5.9	2,873	0.21%
2024/06/26	10	76.68	10	78.12	76.60	0	2,838	0.00%
2024/06/25	7	75.21	5	78.06	78.60	2	2,787	0.07%
2024/06/24	30	78.58	31.1	79.57	78.30	-1.1	2,673	-0.04%
2024/06/21	10.2	81.42	8	81.18	80.50	2.2	2,569	0.09%
2024/06/20	21	76.60	73.3	74.24	80.20	-52.3	2,283	-2.29%
2024/06/19	1	74.00	2	73.05	73.00	-1	2,094	-0.05%
2024/06/18	5	73.94	2	73.60	73.60	3	2,085	0.14%
2024/06/17	56	75.27	1	74.70	74.20	55	2,079	2.65%
2024/06/14	26	72.92	25	73.58	72.90	1	2,034	0.05%
2024/06/13	1	74.40	0	0.00	74.40	1	1,999	0.05%
2024/06/11	1	73.30	1	72.70	72.70	0	1,954	0.00%
2024/06/07	0	0.00	9	72.90	73.30	-9	1,961	-0.46%
2024/06/06	10	70.89	10	71.44	70.70	0	1,956	0.00%
2024/06/04	3	71.27	1	72.20	71.20	2	1,974	0.10%
2024/06/03	3	71.50	1	72.30	71.30	2	1,989	0.10%
2024/05/31	2	71.30	2	71.85	71.50	0	1,994	0.00%
2024/05/30	35	71.27	32	71.19	71.20	3	1,991	0.15%
2024/05/29	0	0.00	3	73.10	72.30	-3	1,987	-0.15%
2024/05/28	48	73.75	47	74.33	73.70	1	1,957	0.05%
2024/05/27	3	71.90	3.4	73.27	73.60	-0.4	1,846	-0.02%
2024/05/24	1	70.10	3	70.67	71.00	-2	1,790	-0.11%
2024/05/23	7.2	70.47	7	70.67	70.40	0.2	1,842	0.01%
2024/05/22	1	72.00	3	71.67	71.50	-2	1,856	-0.11%
2024/05/21	33	71.82	32	71.50	71.80	1	1,847	0.05%
2024/05/20	1	71.00	6	71.10	71.30	-5	1,828	-0.27%
2024/05/17	9	70.14	8	70.00	70.00	1	1,773	0.06%
2024/05/16	1	69.40	2	69.30	69.30	-1	1,743	-0.06%
2024/05/15	1.2	68.80	0	0.00	68.50	1.2	1,749	0.07%
2024/05/10	20	68.65	15	68.71	68.50	5	1,735	0.29%
2024/05/09	4	71.05	4	70.75	69.70	0	1,698	0.00%
2024/05/08	21	70.61	12	72.78	70.30	9	1,626	0.55%
2024/05/07	5	74.80	9.5	71.19	75.70	-4.5	1,392	-0.32%
2024/05/03	1	68.70	7	68.11	68.20	-6	1,205	-0.50%
2024/04/29	0	0.00	4	67.35	67.50	-4	1,210	-0.33%
2024/04/24	0	0.00	5	66.70	66.90	-5	1,237	-0.40%
2024/04/23	1	64.00	0	0.00	64.60	1	1,248	0.08%
2024/04/22	21	63.93	16	64.65	63.60	5	1,252	0.40%
2024/04/19	4	65.43	1	65.90	65.50	3	1,231	0.24%
2024/04/16	9	67.63	9	67.58	67.60	0	1,195	0.00%
2024/04/15	1	69.90	0	0.00	69.30	1	1,193	0.08%
2024/04/12	11	71.11	7	71.40	70.80	4	1,211	0.33%
2024/04/11	1	70.40	2	70.90	71.50	-1	1,194	-0.08%
2024/04/10	4	72.50	0	71.20	71.60	4	1,184	0.33%
2024/04/09	6	70.85	7	71.09	71.20	-1	1,144	-0.09%
2024/04/03	1	68.90	0	0.00	69.30	1	1,074	0.09%
2024/04/01	0	0.00	5	68.80	68.80	-5	1,093	-0.46%
2024/03/28	1	68.00	0	0.00	68.00	1	1,091	0.09%
2024/03/25	2	68.80	0	0.00	68.00	2	1,107	0.18%
2024/03/22	3	68.20	1	68.30	68.40	2	1,121	0.18%
2024/03/21	1	67.50	2	68.00	68.30	-1	1,128	-0.09%
2024/03/19	1	68.00	0	0.00	67.90	1	1,158	0.09%
2024/03/14	7	67.91	7	68.30	67.90	0	1,161	0.00%
2024/03/13	7	68.50	7.1	68.99	68.50	-0.1	1,158	-0.01%
2024/03/12	1	70.30	0	70.00	70.00	1	1,165	0.08%
2024/03/08	0	0.00	5	68.80	67.70	-5	1,171	-0.43%
2024/03/07	17	68.98	17	70.94	68.80	0	1,235	0.00%
2024/03/06	0	0.00	1	70.47	70.30	-1	1,337	-0.08%
2024/03/05	0	70.70	5	69.60	69.10	-5	1,615	-0.31%
2024/03/04	5	70.00	0.2	69.90	69.90	4.8	1,656	0.29%
2024/02/29	1	69.70	1	70.40	69.60	0	1,648	0.00%
2024/02/27	2	70.65	0	0.00	69.80	2	1,652	0.12%
2024/02/26	5.1	72.20	5	72.44	72.10	0.1	1,654	0.01%
2024/02/23	24	70.99	30	71.16	70.90	-6	1,598	-0.38%
2024/02/22	1	71.10	0	0.00	70.80	1	1,588	0.06%
2024/02/19	0	0.00	1	71.10	70.90	-1	1,585	-0.06%
2024/02/16	0	0.00	0.5	70.30	70.70	-0.5	1,584	-0.03%
2024/02/15	0	0.00	2	68.80	69.70	-2	1,579	-0.13%
2024/02/02	1	67.80	2	67.60	67.30	-1	1,597	-0.06%
2024/01/30	0	0.00	0.2	68.00	67.60	-0.2	1,709	-0.01%
2024/01/22	0	0.00	1	68.60	68.90	-1	1,801	-0.06%
2024/01/19	3	68.53	2	67.75	67.70	1	1,804	0.06%
2024/01/18	0.1	67.30	3	67.27	67.20	-2.9	1,809	-0.16%
2024/01/17	0	68.50	2	67.60	67.90	-2	1,825	-0.11%
2024/01/16	3	69.03	0	0.00	69.20	3	1,816	0.17%
2024/01/10	1.1	69.52	0	0.00	69.30	1.1	1,927	0.06%
2024/01/09	15	70.86	14	70.51	70.10	1	1,945	0.05%
2024/01/08	0	0.00	3	71.43	71.60	-3	2,002	-0.15%
2024/01/04	1.2	69.07	0	0.00	69.20	1.2	2,052	0.06%
2024/01/03	2.1	69.94	0	0.00	69.70	2.1	2,161	0.10%
2024/01/02	0.1	70.30	0	0.00	70.20	0.1	2,161	0.00%
2023/12/29	0.1	71.20	0	0.00	71.10	0.1	2,160	0.00%
2023/12/28	0	0.00	1	71.50	71.30	-1	2,159	-0.05%
2023/12/25	3.1	69.01	0	0.00	68.80	3.1	2,144	0.14%
2023/12/22	1	69.40	2	69.40	69.30	-1	2,152	-0.05%
2023/12/21	1	69.90	0	0.00	70.30	1	2,142	0.05%
2023/12/20	1	70.50	0	0.00	70.40	1	2,140	0.05%
2023/12/19	26.3	70.63	23	70.10	70.70	3.3	2,135	0.15%
2023/12/18	2	71.00	0	0.00	71.40	2	2,124	0.09%
2023/12/15	24	71.83	22	72.16	71.70	2	2,125	0.09%
2023/12/12	0	0.00	0.2	71.30	70.60	-0.2	2,112	-0.01%
2023/12/11	0	0.00	3	70.90	70.90	-3	2,107	-0.14%
2023/12/08	1.1	70.73	1	70.70	70.50	0.1	2,103	0.00%
2023/12/07	6	70.72	3	71.10	70.50	3	2,093	0.14%
2023/12/06	1	72.10	0	0.00	72.20	1	2,076	0.05%
2023/12/05	14.1	72.58	12.2	71.75	72.80	2	2,067	0.09%
2023/12/04	3.2	74.22	1.5	73.83	73.20	1.7	2,031	0.08%
2023/12/01	4.8	76.93	1	76.20	76.20	3.8	1,958	0.19%
2023/11/30	5	76.92	4.3	76.01	76.90	0.8	1,833	0.04%
2023/11/24	1	68.80	0	0.00	68.80	1	1,515	0.07%
2023/11/21	1	68.00	3	68.13	68.60	-2	1,496	-0.13%
2023/11/16	0	0.00	1	66.30	66.40	-1	1,584	-0.06%
2023/11/15	3	67.40	0	0.00	66.90	3	1,628	0.18%
2023/11/10	1	66.00	0	0.00	66.20	1	1,718	0.06%
2023/11/09	6.3	66.68	2	66.50	67.00	4.3	1,703	0.25%
2023/11/08	1	72.00	1	71.70	71.50	0	1,636	0.00%
2023/11/07	0.1	72.10	1	72.50	71.90	-0.9	1,640	-0.06%
2023/11/03	1	71.10	15	70.50	71.20	-14	1,626	-0.86%
2023/11/02	15	69.60	0	0.00	69.80	15	1,635	0.92%
2023/10/31	1.2	68.03	1	69.80	68.00	0.2	1,648	0.01%
2023/10/27	26	68.54	26	68.66	68.50	0	1,733	0.00%
2023/10/26	2	69.00	0	0.00	69.00	2	1,771	0.11%
2023/10/25	1	70.70	1	71.10	71.10	0	1,822	0.00%
2023/10/23	39	69.29	38	70.94	69.20	1	1,903	0.05%
2023/10/20	3	68.90	2.5	69.29	70.60	0.5	1,894	0.03%
2023/10/19	0	0.00	1	70.50	70.20	-1	1,884	-0.05%
2023/10/18	1	70.00	0	0.00	69.60	1	1,884	0.05%
2023/10/17	1	71.00	0	0.00	70.80	1	1,884	0.05%
2023/10/16	1	72.20	0	0.00	71.70	1	1,883	0.05%
2023/10/13	1	72.60	1	72.00	72.50	0	1,843	0.00%
2023/10/12	28.5	72.35	28	71.58	72.40	0.5	1,870	0.03%
2023/10/11	2	70.50	3	71.57	71.80	-1	1,896	-0.05%
2023/09/27	1.3	65.22	1	65.40	65.60	0.3	2,007	0.01%
2023/09/26	1	66.90	0	0.00	66.40	1	2,037	0.05%
2023/09/21	0	0.00	1	67.50	67.60	-1	2,252	-0.04%
2023/09/19	2	68.70	1	68.20	68.20	1	2,272	0.04%
2023/09/11	15	67.03	15	67.33	67.00	0	2,312	0.00%
2023/09/08	10	68.71	10	68.65	68.70	0	2,320	0.00%
2023/09/06	26	70.22	26	70.26	70.20	0	2,397	0.00%
2023/08/30	8	70.20	8	69.70	70.30	0	2,623	0.00%
2023/08/29	1	68.80	1	67.60	68.80	0	2,646	0.00%
2023/08/28	8	68.50	8	68.43	68.50	0	2,659	0.00%
2023/08/25	1	68.80	1	69.30	68.70	0	2,669	0.00%
2023/08/24	11	69.93	12	70.27	69.80	-1	2,678	-0.04%
2023/08/23	1	69.20	0	0.00	69.80	1	2,656	0.04%
2023/08/22	16	66.86	16	67.35	66.80	0	2,645	0.00%
2023/08/21	40	67.50	40	66.87	67.50	0	2,645	0.00%
2023/08/18	15	68.15	15	68.70	68.10	0	2,616	0.00%
2023/08/14	39	67.46	39	67.77	67.50	0	2,622	0.00%
2023/08/09	16	71.30	16	71.00	71.30	0	2,650	0.00%
2023/08/08	29	71.40	29	71.92	71.40	0	2,704	0.00%
2023/08/02	15	71.77	14	73.66	71.80	1	2,700	0.04%
2023/08/01	1	75.00	0	0.00	74.60	1	2,646	0.04%
2023/07/31	15	75.91	15	77.62	75.90	0	2,629	0.00%
2023/07/28	0	0.00	1	77.70	77.80	-1	2,611	-0.04%
2023/07/27	0	0.00	1	74.20	74.00	-1	2,575	-0.04%
2023/07/26	5	73.86	1	74.70	73.00	4	2,553	0.16%
2023/07/25	24	75.87	23	76.07	75.80	1	2,507	0.04%
2023/07/24	8	76.44	8	76.36	76.40	0	2,490	0.00%
2023/07/20	3	77.83	1	78.90	78.50	2	2,573	0.08%
2023/07/18	1	80.30	0	0.00	79.90	1	2,619	0.04%
2023/07/14	9	80.73	8	82.33	80.60	1	2,667	0.04%
2023/07/12	0	0.00	3	80.17	79.70	-3	2,674	-0.11%
2023/07/07	26	79.31	23	79.26	79.40	3	2,792	0.11%
2023/07/05	12	83.04	11	83.00	82.70	1	2,773	0.04%
2023/07/03	13	83.00	14	84.09	83.00	-1	2,782	-0.04%
2023/06/30	4	83.35	7	82.57	83.10	-3	2,755	-0.11%
2023/06/28	15	77.77	14	78.00	77.70	1	2,685	0.04%
2023/06/27	19	77.77	16	78.36	77.70	3	2,761	0.11%
2023/06/26	4	79.15	0	0.00	79.00	4	2,786	0.14%
2023/06/21	16	79.96	14	80.20	80.00	2	2,870	0.07%
2023/06/16	1	81.00	0	0.00	81.00	1	3,201	0.03%
2023/06/14	7	81.70	7	82.20	81.70	0	3,665	0.00%
2023/06/13	0	0.00	21	82.51	82.60	-21	3,785	-0.55%
2023/06/12	24	81.14	25	82.72	81.10	-1	3,787	-0.03%
2023/06/09	41	82.55	23	83.13	82.90	18	3,772	0.48%
2023/06/08	17	80.50	10	81.08	79.90	7	3,723	0.19%
2023/06/02	1	79.50	0	0.00	80.30	1	3,775	0.03%
2023/06/01	4	80.03	0	0.00	80.00	4	3,824	0.10%
2023/05/30	9	80.79	9	80.50	80.80	0	3,814	0.00%
2023/05/24	0	0.00	1	80.70	80.90	-1	3,881	-0.03%
2023/05/23	1	81.70	2	81.35	81.60	-1	3,882	-0.03%
2023/05/22	9	80.20	10	79.72	80.20	-1	3,859	-0.03%
2023/05/19	3	80.43	0	0.00	79.70	3	3,857	0.08%
2023/05/18	10	79.16	11	79.18	79.20	-1	3,859	-0.03%
2023/05/17	2	78.75	5	78.90	78.90	-3	3,875	-0.08%
2023/05/12	12	77.39	9	77.93	76.90	3	3,958	0.08%
2023/05/11	12	77.39	9	77.93	77.30	3	4,023	0.07%
2023/05/10	16	78.98	14	78.20	79.10	2	4,257	0.05%
2023/05/08	1	80.00	0	0.00	79.80	1	4,284	0.02%
2023/05/04	10	79.34	9	78.72	79.50	1	4,469	0.02%
2023/05/03	1	79.50	0	0.00	79.70	1	4,532	0.02%
2023/04/25	8	78.75	5	80.24	78.40	3	5,247	0.06%
2023/04/21	2	82.75	0	0.00	82.30	2	5,591	0.04%
2023/04/19	3	83.80	4	84.23	83.60	-1	5,876	-0.02%
2023/04/18	16	85.81	5	86.38	85.20	11	5,991	0.18%
2023/04/17	3	87.67	5	88.00	87.40	-2	6,045	-0.03%
2023/04/14	1	88.90	1.5	88.83	88.20	-0.5	6,108	-0.01%
2023/04/13	17	88.80	8	88.84	88.20	9	6,186	0.15%
2023/04/12	6	92.43	0	0.00	92.10	6	6,168	0.10%
2023/04/11	1	92.00	1	93.60	93.50	0	6,215	0.00%
2023/04/10	2	92.65	1	93.80	92.20	1	6,325	0.02%
2023/04/07	2	93.05	2	93.30	93.10	0	6,410	0.00%
2023/04/06	6.1	93.28	3	94.17	92.90	3.1	6,415	0.05%
2023/03/30	7	91.49	8	91.45	91.50	-1	6,389	-0.02%
2023/03/29	4	92.35	2	94.60	91.60	2	6,450	0.03%
2023/03/28	18	93.49	14	93.01	93.50	4	6,521	0.06%
2023/03/27	1	96.90	1	95.90	95.90	0	6,501	0.00%
2023/03/24	2	97.25	0	0.00	96.00	2	6,511	0.03%
2023/03/23	19	96.94	18	95.65	96.60	1	6,468	0.02%
2023/03/21	6	95.67	6.1	96.37	95.40	-0.1	6,506	0.00%
2023/03/20	2	93.10	17	90.76	94.60	-15	6,455	-0.23%
2023/03/17	16	88.54	21	88.13	88.80	-5	6,394	-0.08%
2023/03/16	15.5	86.26	22	86.39	86.10	-6.5	6,350	-0.10%
2023/03/15	1	82.90	4	84.03	84.40	-3	6,433	-0.05%
2023/03/14	1	82.60	1	82.70	82.10	0	6,608	0.00%
2023/03/13	6	82.60	0	0.00	83.10	6	6,751	0.09%
2023/03/10	35	84.17	35	84.47	84.20	0	6,986	0.00%
2023/03/09	2	86.50	0	0.00	86.00	2	7,407	0.03%
2023/03/08	22	86.96	23	87.23	87.00	-1	7,551	-0.01%
2023/03/07	5	85.46	1	85.10	87.00	4	7,808	0.05%
2023/03/06	16	84.93	11	84.49	84.90	5	7,967	0.06%
2023/03/03	0	0.00	1	83.00	82.90	-1	8,043	-0.01%
2023/03/02	16	82.39	15	82.46	82.40	1	8,226	0.01%
2023/03/01	1	83.20	1	83.20	83.10	0	8,613	0.00%
2023/02/24	4	82.98	4	83.40	82.60	0	8,757	0.00%
2023/02/23	4	83.08	3	83.03	83.30	1	8,841	0.01%
2023/02/22	7	83.19	3	82.60	82.50	4	8,948	0.04%
2023/02/21	9	85.68	9	85.66	85.60	0	9,042	0.00%
2023/02/20	4	87.00	1	87.20	86.50	3	9,270	0.03%
2023/02/17	2	87.20	3	86.50	86.80	-1	9,578	-0.01%
2023/02/16	2	86.45	2	86.45	87.10	0	9,665	0.00%
2023/02/15	14	84.97	16	83.91	85.50	-2	9,951	-0.02%
2023/02/14	29	84.20	29	84.32	84.20	0	10,344	0.00%
2023/02/13	17	85.15	14	85.25	85.10	3	10,481	0.03%
2023/02/10	2	86.30	0	0.00	85.70	2	10,540	0.02%
2023/02/09	6	86.13	10	86.22	87.40	-4	10,678	-0.04%
2023/02/08	5	86.38	5	86.38	86.00	0	10,680	0.00%
2023/02/07	1	88.50	2	89.05	89.40	-1	10,503	-0.01%
2023/02/06	2	89.00	1	89.10	88.80	1	10,530	0.01%
2023/02/03	1	90.20	0	0.00	90.00	1	10,621	0.01%
2023/02/02	12	91.67	36	91.62	91.80	-24	10,634	-0.23%
2023/02/01	11	90.68	88.1	90.91	91.00	-77.1	10,554	-0.73%
2023/01/31	6.1	91.41	104	91.27	91.70	-97.9	10,600	-0.92%	大賣/
2023/01/30	104	90.43	15	90.75	91.80	89	10,593	0.84%	大買/
2023/01/17	3	88.77	0	0.00	88.20	3	10,536	0.03%
2023/01/16	31	89.55	27	89.06	89.70	4	10,549	0.04%
2023/01/13	12	90.38	18	89.87	90.80	-6	10,314	-0.06%
2023/01/12	13	88.43	2	88.95	88.20	11	10,081	0.11%
2023/01/11	115	89.75	12	89.30	89.40	103	10,013	1.03%	大買/鉅額交易
2023/01/10	2	87.65	1	88.90	86.00	1	9,861	0.01%
2023/01/09	15	88.95	119	89.27	90.20	-104	9,800	-1.06%	大賣/鉅額交易
2023/01/06	90	89.11	4	89.45	88.00	86	9,627	0.89%
2023/01/05	34	88.18	18	89.55	87.00	16	9,544	0.17%
2023/01/04	8	88.50	53	88.24	89.00	-45	9,505	-0.47%
2023/01/03	44	87.40	3	87.13	87.50	41	9,496	0.43%
2022/12/30	7	85.87	4	87.23	84.70	3	9,586	0.03%
2022/12/29	5	85.22	8	85.59	85.80	-3	9,837	-0.03%
2022/12/28	14	84.47	11	86.88	84.40	3	9,908	0.03%
2022/12/27	0	0.00	47	88.00	88.20	-47	9,889	-0.48%
2022/12/26	5	84.16	5	85.16	84.10	0	9,879	0.00%
2022/12/21	7	86.09	7	86.54	85.70	0	10,173	0.00%
2022/12/20	10	85.95	42	88.07	85.80	-32	10,097	-0.32%
2022/12/19	5	90.64	5	90.24	90.20	0	10,007	0.00%
2022/12/16	4	89.93	6	89.93	90.00	-2	9,957	-0.02%
2022/12/15	11	90.98	8	91.10	90.80	3	9,923	0.03%
2022/12/13	2	89.35	5	89.58	89.10	-3	9,783	-0.03%
2022/12/12	12	92.06	7	92.20	91.20	5	9,667	0.05%
2022/12/09	4	93.90	3	92.87	92.70	1	9,562	0.01%
2022/12/08	7	93.33	6	92.28	93.50	1	9,341	0.01%
2022/12/07	12	93.81	14	93.59	92.60	-2	9,217	-0.02%
2022/12/06	0	0.00	1	96.50	95.80	-1	9,039	-0.01%
2022/12/05	3	96.83	5	96.46	97.10	-2	8,863	-0.02%
2022/12/02	14	93.48	12	93.94	95.70	2	8,733	0.02%
2022/12/01	3	93.13	2.1	93.07	92.20	0.9	8,478	0.01%
2022/11/30	9	85.47	11	86.44	86.90	-2	8,058	-0.02%
2022/11/29	51	84.79	51	83.03	85.40	0	7,899	0.00%
2022/11/28	25	82.23	11.1	83.56	83.20	13.9	7,584	0.18%
2022/11/25	0	0.00	2	79.40	79.80	-2	7,371	-0.03%
2022/11/24	24	79.65	25	79.33	79.70	-1	7,228	-0.01%
2022/11/22	13	73.87	7	73.30	73.30	6	6,665	0.09%
2022/11/21	2	72.55	2	73.30	73.40	0	6,521	0.00%
2022/11/18	43	72.63	43	73.41	72.00	0	6,434	0.00%
2022/11/17	17	71.58	16	72.53	73.40	1	6,329	0.02%
2022/11/16	12	70.72	11	70.03	70.80	1	6,197	0.02%
2022/11/15	6	69.98	6	70.47	69.90	0	5,976	0.00%
2022/11/14	7	67.30	10	66.92	67.30	-3	5,673	-0.05%
2022/11/11	5	68.60	2.2	67.46	67.20	2.8	5,581	0.05%
2022/11/10	76.2	66.08	201	65.75	66.00	-124.8	5,267	-2.37%	大賣/鉅額交易
2022/11/09	117	61.40	12	60.83	65.20	105	4,856	2.16%	大買/鉅額交易
2022/11/08	16	59.61	10	60.06	59.30	6	4,684	0.13%
2022/11/07	16	60.23	3	59.67	59.40	13	4,629	0.28%
2022/11/04	14	63.12	12	61.50	63.40	2	4,495	0.04%
2022/11/03	5	60.52	5	61.36	61.40	0	4,377	0.00%
2022/11/02	1	59.30	1	59.80	59.40	0	4,315	0.00%
2022/11/01	1	60.70	1	61.20	59.40	0	4,280	0.00%
2022/10/31	1	57.50	4	57.90	59.00	-3	4,194	-0.07%
2022/10/28	12	56.69	9	57.30	56.80	3	4,148	0.07%
2022/10/26	6	55.85	5	55.60	55.60	1	3,956	0.03%
2022/10/25	62	55.05	62	55.00	55.20	0	3,886	0.00%
2022/10/20	13	54.75	13	54.04	54.80	0	3,781	0.00%
2022/10/19	7	56.40	7	55.40	55.40	0	3,766	0.00%
2022/10/18	21	55.14	21	54.98	55.10	0	3,721	0.00%
2022/10/17	7	53.94	6	55.15	55.20	1	3,605	0.03%
2022/10/13	20	50.41	16	54.34	50.10	4	3,540	0.11%
2022/10/12	1	55.30	1	55.70	53.90	0	3,454	0.00%
2022/10/11	6	56.37	2	55.90	55.70	4	3,414	0.12%
2022/10/07	22	61.36	22	61.40	61.50	0	3,430	0.00%
2022/10/06	13	62.17	14	62.76	63.00	-1	3,342	-0.03%
2022/10/05	1	58.40	3	58.60	60.20	-2	3,052	-0.07%
2022/10/04	19	54.77	19	54.00	54.80	0	2,945	0.00%
2022/10/03	7	54.34	8	53.89	54.00	-1	2,846	-0.04%
2022/09/30	0	0.00	1	54.30	55.20	-1	2,844	-0.04%
2022/09/29	15	56.84	13	60.87	56.00	2	2,759	0.07%
2022/09/28	4	62.20	4	65.25	62.10	0	2,629	0.00%
2022/09/26	18	67.47	18	68.76	67.40	0	2,682	0.00%
2022/09/23	15	71.05	15	71.77	71.00	0	2,763	0.00%
2022/09/22	3	71.77	2.5	71.34	72.30	0.5	2,827	0.02%
2022/09/21	1	73.20	1	73.70	73.60	0	2,863	0.00%
2022/09/20	0	0.00	1	73.90	74.50	-1	2,890	-0.03%
2022/09/19	12	72.88	15	73.00	72.70	-3	2,946	-0.10%
2022/09/16	1	73.20	1	73.80	73.70	0	2,972	0.00%
2022/09/15	6	73.73	6	73.95	73.70	0	3,056	0.00%
2022/09/14	3	72.60	2	72.85	74.30	1	3,181	0.03%
2022/09/13	6	75.28	1	74.80	75.00	5	3,198	0.16%
2022/09/12	12	73.20	15	73.43	73.10	-3	3,212	-0.09%
2022/09/08	3	70.70	3	71.73	71.80	0	3,289	0.00%
2022/09/07	4	68.70	3	67.60	67.60	1	3,408	0.03%
2022/09/06	12	69.43	11	70.70	69.50	1	3,537	0.03%
2022/09/05	19	71.91	18	71.78	71.90	1	3,587	0.03%
2022/09/02	1	73.50	2	73.20	73.30	-1	3,665	-0.03%
2022/09/01	12	73.79	11	74.12	73.80	1	3,706	0.03%
2022/08/31	1	74.00	1	74.70	75.50	0	3,747	0.00%
2022/08/30	1	73.50	1	74.50	75.00	0	3,759	0.00%
2022/08/29	2	72.35	2	72.90	73.30	0	3,776	0.00%
2022/08/26	11	75.45	15	75.60	75.50	-4	3,813	-0.10%
2022/08/25	5	74.52	5	74.90	74.90	0	3,848	0.00%
2022/08/24	16	72.91	18	72.99	72.90	-2	3,982	-0.05%
2022/08/23	3	74.10	1	74.10	73.60	2	4,106	0.05%
2022/08/22	2	77.10	0	0.00	76.70	2	4,233	0.05%
2022/08/18	1	76.00	1	76.60	77.10	0	4,424	0.00%
2022/08/17	8	76.34	7	76.56	76.60	1	4,522	0.02%
2022/08/16	2	77.65	2	78.30	78.00	0	4,583	0.00%
2022/08/15	1	77.40	4	77.90	78.00	-3	4,606	-0.07%
2022/08/12	8	77.45	3	77.63	76.80	5	4,690	0.11%
2022/08/11	0	0.00	2	77.05	78.20	-2	4,797	-0.04%
2022/08/10	1	74.20	1	74.90	75.00	0	4,909	0.00%
2022/08/09	3	74.60	2	75.00	75.10	1	4,966	0.02%
2022/08/08	7	74.11	7	74.54	74.70	0	5,030	0.00%
2022/08/05	0	0.00	1	74.70	75.20	-1	5,100	-0.02%
2022/08/04	0	0.00	1	72.10	72.30	-1	5,225	-0.02%
2022/08/02	8	72.30	8	71.70	72.30	0	5,480	0.00%
2022/08/01	10	74.03	12	74.25	74.00	-2	5,523	-0.04%
2022/07/29	3	75.33	5	75.98	75.30	-2	5,539	-0.04%
2022/07/28	28	74.26	27	75.15	74.20	1	5,564	0.02%
2022/07/27	2	73.60	3	74.50	74.80	-1	5,569	-0.02%
2022/07/26	6	73.90	9	73.67	73.50	-3	5,613	-0.05%
2022/07/25	4	75.33	4	76.05	75.90	0	5,631	0.00%
2022/07/22	14	76.76	12	76.71	76.70	2	5,673	0.04%
2022/07/21	0	0.00	6	76.50	76.60	-6	5,729	-0.10%
2022/07/20	10	73.70	10	74.29	73.70	0	5,735	0.00%
2022/07/18	1	73.30	2	73.90	73.70	-1	5,829	-0.02%
2022/07/15	8	73.39	8	73.54	73.80	0	5,813	0.00%
2022/07/14	11	70.16	5	71.38	72.10	6	5,742	0.10%
2022/07/13	9	66.96	9	66.60	67.20	0	5,714	0.00%
2022/07/12	10	63.74	10	64.32	63.60	0	5,791	0.00%
2022/07/11	9	67.21	11	67.54	67.30	-2	5,889	-0.03%
2022/07/08	5	67.40	1	67.50	67.80	4	5,906	0.07%
2022/07/07	7	64.66	11	64.78	65.00	-4	5,850	-0.07%
2022/07/06	10	64.25	10	64.64	64.20	0	5,826	0.00%
2022/07/05	11	66.02	11	65.94	66.60	0	5,881	0.00%
2022/07/04	13	66.45	13	66.20	65.90	0	5,860	0.00%
2022/07/01	31	68.26	33	69.97	67.00	-2	5,846	-0.03%
2022/06/30	12	72.73	10	72.61	72.90	2	5,781	0.03%
2022/06/29	14	75.69	10	76.10	75.70	4	5,942	0.07%
2022/06/28	23	78.73	20	78.04	79.20	3	6,026	0.05%
2022/06/27	30	80.74	33	79.78	80.80	-3	6,196	-0.05%
2022/06/24	1	76.30	3	76.40	76.40	-2	6,162	-0.03%
2022/06/23	9	79.23	2	78.90	77.00	7	6,159	0.11%
2022/06/22	4	83.55	5	80.80	79.80	-1	6,105	-0.02%
2022/06/21	7	88.64	7	88.40	88.60	0	5,993	0.00%
2022/06/20	8	88.45	11	90.92	87.10	-3	5,970	-0.05%
2022/06/17	7	90.50	4	90.18	91.00	3	5,916	0.05%
2022/06/16	30	92.31	23	92.93	90.40	7	5,823	0.12%
2022/06/15	1	94.00	7	94.99	94.60	-6	5,699	-0.11%
2022/06/14	22	92.91	30	92.55	93.10	-8	5,619	-0.14%
2022/06/13	11	94.87	11	93.90	93.40	0	5,567	0.00%
2022/06/10	6	92.62	6	92.90	93.90	0	5,505	0.00%
2022/06/09	5	92.56	4	92.90	93.00	1	5,493	0.02%
2022/06/07	0	0.00	1	91.00	91.50	-1	5,531	-0.02%
2022/06/06	1	92.40	0	91.10	91.90	1	5,594	0.02%
2022/06/02	10	92.61	8	92.66	92.20	2	5,741	0.03%
2022/06/01	23	93.77	23	94.55	93.20	0	5,905	0.00%
2022/05/31	5	93.58	3	92.83	93.90	2	5,802	0.03%
2022/05/30	5	92.16	8	91.79	91.10	-3	5,707	-0.05%
2022/05/27	3	88.90	3	88.83	88.50	0	5,556	0.00%
2022/05/26	5	87.36	10	88.18	87.30	-5	5,496	-0.09%
2022/05/25	5	85.10	7	85.70	86.30	-2	5,420	-0.04%
2022/05/24	4	83.73	4	83.65	83.80	0	5,415	0.00%
2022/05/23	7	83.64	7	83.93	83.60	0	5,388	0.00%
2022/05/20	4	85.10	7	85.61	84.20	-3	5,474	-0.05%
2022/05/19	6	83.50	7	83.40	85.50	-1	5,432	-0.02%
2022/05/18	23	83.63	20	82.90	83.50	3	5,408	0.06%
2022/05/17	20	80.62	19	79.51	81.00	1	5,653	0.02%
2022/05/16	7	80.29	6	79.87	79.60	1	5,947	0.02%
2022/05/13	23	80.68	29	80.56	81.00	-6	5,981	-0.10%
2022/05/12	13	79.66	12	80.21	78.70	1	6,012	0.02%
2022/05/11	29.1	80.10	26	79.77	80.30	3.1	6,076	0.05%
2022/05/10	16	76.82	20	77.78	77.80	-4	6,048	-0.07%
2022/05/09	4	74.58	5	75.34	74.20	-1	6,119	-0.02%
2022/05/06	1	75.00	0	0.00	76.70	1	6,147	0.02%
2022/05/05	18	77.79	13	77.38	77.40	5	6,239	0.08%
2022/05/03	31	75.69	30	75.89	75.70	1	6,439	0.02%
2022/04/29	1	75.00	5	75.48	74.00	-4	6,532	-0.06%
2022/04/28	23	73.58	19	72.56	73.60	4	6,651	0.06%
2022/04/27	17	72.46	16	71.11	73.00	1	6,763	0.02%
2022/04/26	15	74.69	15	74.22	74.70	0	7,265	0.00%
2022/04/25	1	75.60	4	75.28	74.50	-3	7,506	-0.04%
2022/04/22	1	80.00	3	79.20	79.20	-2	7,569	-0.03%
2022/04/21	5	82.12	2	82.10	82.10	3	7,655	0.04%
2022/04/20	8	81.70	5	80.98	81.60	3	7,659	0.04%
2022/04/19	9	81.41	12	82.11	81.20	-3	7,711	-0.04%
2022/04/18	22	81.90	25	82.36	81.80	-3	7,757	-0.04%
2022/04/15	4	86.50	1	88.40	85.10	3	7,752	0.04%
2022/04/14	1	89.00	2	91.50	89.80	-1	7,772	-0.01%
2022/04/13	1	91.40	1	92.20	91.70	0	7,858	0.00%
2022/04/12	11	90.45	9	90.31	90.70	2	7,958	0.03%
2022/04/11	14.1	92.64	15	94.03	91.50	-0.9	8,225	-0.01%
2022/04/08	4	96.10	5	95.84	96.00	-1	8,444	-0.01%
2022/04/07	1	93.80	3	95.47	94.00	-2	9,352	-0.02%
2022/04/06	5	96.58	2	97.05	96.50	3	9,393	0.03%
2022/04/01	19	97.81	14	97.63	97.00	5	9,483	0.05%
2022/03/31	3	97.60	6	97.50	96.90	-3	9,499	-0.03%
2022/03/30	17	96.94	12.1	96.61	96.70	5	9,423	0.05%
2022/03/29	0	0.00	1	93.30	93.50	-1	9,371	-0.01%
2022/03/28	3	92.07	2	92.60	92.60	1	9,488	0.01%
2022/03/25	2.1	92.16	0	0.00	91.30	2.1	9,535	0.02%
2022/03/24	8	92.69	5	92.90	92.70	3	9,568	0.03%
2022/03/23	3	94.57	5	94.96	94.00	-2	9,633	-0.02%
2022/03/21	5	94.44	0	95.10	94.00	5	9,945	0.05%
2022/03/18	1	92.70	8	92.76	94.00	-7	10,199	-0.07%
2022/03/17	2	93.10	5.1	92.92	93.20	-3.1	10,610	-0.03%
2022/03/16	12.1	90.09	11	90.63	90.10	1.1	10,825	0.01%
2022/03/15	1	90.40	2	90.95	90.20	-1	11,126	-0.01%
2022/03/14	2	91.50	5	92.10	92.10	-3	11,667	-0.03%
2022/03/11	12	91.18	12	90.42	91.40	0	12,871	0.00%
2022/03/10	13	91.53	12	91.48	91.90	1	13,691	0.01%
2022/03/09	8	87.49	4	87.63	88.10	4	14,495	0.03%
2022/03/08	17	84.80	16	87.02	84.50	1	14,585	0.01%
2022/03/07	7.1	91.06	54	93.22	89.90	-46.9	14,547	-0.32%
2022/03/04	15	98.79	0	0.00	98.30	15	14,706	0.10%
2022/03/03	13	99.95	14	100.50	99.90	-1	14,954	-0.01%
2022/03/02	43	99.54	19	98.63	99.40	24	15,200	0.16%
2022/03/01	1	99.90	1	99.80	99.50	0	15,538	0.00%
2022/02/25	100	97.77	21	98.13	98.00	79	15,753	0.50%
2022/02/24	11	97.23	131	98.16	97.00	-120	16,040	-0.75%	大賣/鉅額交易
2022/02/23	1	100.00	6	100.38	100.50	-5	16,465	-0.03%
2022/02/22	20	99.06	19	99.05	99.10	1	17,701	0.01%
2022/02/21	23	101.46	20	101.53	101.50	3	17,998	0.02%
2022/02/18	9	102.50	3	102.67	103.00	6	18,520	0.03%
2022/02/17	30	104.03	26	105.44	103.00	4	19,553	0.02%
2022/02/16	60.1	104.97	11	104.14	104.50	49.1	20,167	0.24%
2022/02/15	28.1	101.37	21	100.26	99.90	7.1	20,186	0.04%
2022/02/14	21	100.04	45	100.06	99.40	-24	20,282	-0.12%
2022/02/11	8	103.25	40	102.79	103.50	-32	20,401	-0.16%
2022/02/10	18	102.78	21	102.33	104.00	-3	20,671	-0.01%
2022/02/09	58	102.64	40	103.01	101.50	18	20,938	0.09%
2022/02/08	4	100.32	3	101.00	101.50	1	21,134	0.00%
2022/02/07	63	99.73	15	98.09	100.50	48	21,540	0.22%
2022/01/26	15.2	97.84	15	98.65	96.50	0.2	21,844	0.00%
2022/01/25	14	99.04	20	99.56	97.70	-6	22,373	-0.03%
2022/01/24	12	99.96	6	100.48	101.00	6	22,427	0.03%
2022/01/21	27	100.87	26	101.03	99.80	1	22,293	0.00%
2022/01/20	10	103.20	10	103.75	105.50	0	22,233	0.00%
2022/01/19	63	106.12	68	104.93	102.50	-5	22,146	-0.02%
2022/01/18	25	104.02	22	102.93	104.50	3	21,613	0.01%
2022/01/17	8	100.48	5.2	100.04	101.00	2.9	21,397	0.01%
2022/01/14	8.1	95.39	6	95.50	97.50	2.1	21,306	0.01%
2022/01/13	24	97.02	22	96.61	97.30	2	21,239	0.01%
2022/01/12	19	98.83	16	97.73	97.20	3	21,277	0.01%
2022/01/11	21	96.82	17	97.28	96.70	4	21,336	0.02%
2022/01/10	7	100.04	7	99.70	99.70	0	21,267	0.00%
2022/01/07	22	97.80	22	97.59	98.40	0	21,296	0.00%
2022/01/06	22	100.25	35	101.16	100.00	-13	21,192	-0.06%
2022/01/05	19.1	102.08	16	102.94	102.00	3.1	21,131	0.01%
2022/01/04	38	105.30	97	106.76	103.00	-59	21,050	-0.28%
2022/01/03	27	108.94	61	108.62	108.00	-34	20,803	-0.16%
2021/12/30	142.1	108.36	137	110.28	108.00	5.1	20,563	0.02%	大買/大賣/
2021/12/29	22	103.48	10	102.80	104.00	12	19,656	0.06%
2021/12/28	79	103.47	54	103.71	104.00	25	19,649	0.13%
2021/12/27	4	104.63	9.1	103.11	103.50	-5.1	19,596	-0.03%
2021/12/24	15.1	99.84	16	100.16	99.00	-1	19,414	0.00%
2021/12/23	10	100.05	9.1	100.68	100.00	0.9	19,384	0.00%
2021/12/22	6	100.50	22	100.05	99.90	-16	19,302	-0.08%
2021/12/21	9	98.17	8	97.78	98.60	1	19,228	0.01%
2021/12/20	6	97.58	0	0.00	97.00	6	19,192	0.03%
2021/12/17	2	97.65	1	96.90	96.50	1	19,229	0.01%
2021/12/16	23	99.25	29	99.61	99.30	-6	19,187	-0.03%
2021/12/15	13	97.65	2	97.20	97.70	11	19,043	0.06%
2021/12/14	24	96.94	12	97.08	96.00	12	19,087	0.06%
2021/12/13	45.1	102.09	57.1	103.70	99.90	-12	18,891	-0.06%
2021/12/10	9.2	106.57	16	107.06	107.00	-6.8	18,615	-0.04%
2021/12/09	17.1	108.97	85	108.51	107.50	-67.9	18,489	-0.37%
2021/12/08	117	112.42	13	111.46	112.00	104	18,344	0.57%	大買/鉅額交易
2021/12/07	117	111.55	163	112.00	107.00	-46	17,874	-0.26%	大買/大賣/
2021/12/06	118	109.57	116	109.87	109.50	2	16,748	0.01%	大買/大賣/
2021/12/03	32	106.30	58.1	107.15	109.50	-26.1	16,041	-0.16%
2021/12/02	16	100.32	11	100.23	99.60	5	15,372	0.03%
2021/12/01	5.2	100.29	4	101.00	102.50	1.2	15,381	0.01%
2021/11/30	24	100.51	28	100.64	101.00	-4	15,444	-0.03%
2021/11/29	22	95.95	19	95.78	97.50	3	15,212	0.02%
2021/11/26	17.1	99.81	17	98.46	98.10	0.1	15,055	0.00%
2021/11/25	34	101.22	30	100.25	97.60	4	14,969	0.03%
2021/11/24	33	101.39	31.4	101.58	100.50	1.7	14,943	0.01%
2021/11/23	27	104.59	41	104.23	103.00	-14	15,431	-0.09%
2021/11/22	57	107.71	37	106.82	106.00	20	15,499	0.13%
2021/11/19	148	107.64	130	109.34	110.50	18	15,450	0.12%	大買/大賣/
2021/11/18	13	102.77	26.1	102.35	102.50	-13.1	14,492	-0.09%
2021/11/17	85	107.91	49	106.33	104.50	36	14,358	0.25%
2021/11/16	86.2	106.18	86.1	105.47	105.50	0.1	13,936	0.00%
2021/11/15	76	98.28	79	100.49	104.00	-3	12,958	-0.02%
2021/11/12	22	91.44	24	91.46	94.90	-2	12,162	-0.02%
2021/11/11	12.1	90.09	10	90.22	89.20	2.1	11,948	0.02%
2021/11/10	24.2	93.61	23	93.45	92.80	1.2	11,963	0.01%
2021/11/09	27	95.45	20.3	95.03	92.50	6.7	11,975	0.06%
2021/11/08	54.2	93.81	55.2	94.18	93.70	-1	11,748	-0.01%
2021/11/05	31	92.41	14	91.99	92.10	17	11,516	0.15%
2021/11/04	37	92.51	53	91.00	90.30	-16	11,317	-0.14%
2021/11/03	43.2	89.35	41	89.06	90.00	2.2	11,054	0.02%
2021/11/02	82.1	88.63	63	86.32	87.60	19.1	10,812	0.18%
2021/11/01	12	82.23	36	82.69	83.00	-24	10,543	-0.23%
2021/10/29	1	79.90	0	0.00	79.80	1	10,530	0.01%
2021/10/28	6	80.00	6	80.48	80.00	0	10,696	0.00%
2021/10/27	27	81.69	6.3	81.69	82.20	20.7	10,770	0.19%
2021/10/26	1.1	79.05	1	81.10	78.80	0.1	11,093	0.00%
2021/10/25	8	80.71	8	79.61	80.60	0	11,508	0.00%
2021/10/22	7	79.53	9	79.80	79.50	-2	12,129	-0.02%
2021/10/21	3	81.27	0	0.00	79.50	3	12,754	0.02%
2021/10/20	16.2	80.32	22	80.89	80.80	-5.8	13,014	-0.04%
2021/10/19	8	79.79	7	80.67	80.80	1	13,832	0.01%
2021/10/18	8	77.23	3	78.00	77.00	5	14,492	0.03%
2021/10/15	8	77.33	2	78.60	76.90	6	15,522	0.04%
2021/10/14	0	0.00	3	74.67	74.50	-3	15,779	-0.02%
2021/10/13	0	0.00	3	73.77	73.10	-3	16,007	-0.02%
2021/10/12	6	78.10	6	76.80	76.70	0	16,274	0.00%
2021/10/08	0	0.00	5	77.74	76.90	-5	16,672	-0.03%
2021/10/07	8	77.86	4	77.65	78.00	4	16,797	0.02%
2021/10/06	14	73.49	13	75.48	72.70	1	17,065	0.01%
2021/10/05	15	74.03	14	74.57	75.50	1	17,617	0.01%
2021/10/04	8	73.04	1.1	74.55	71.60	6.9	17,805	0.04%
2021/10/01	5	75.24	6	75.88	74.50	-1	18,286	-0.01%
2021/09/30	2	77.10	6	77.03	78.50	-4	18,839	-0.02%
2021/09/29	2	77.90	9	77.67	76.70	-7	19,801	-0.04%
2021/09/27	1	82.00	0	0.00	82.10	1	20,489	0.00%
2021/09/24	1	82.50	3	81.80	81.80	-2	20,558	-0.01%
2021/09/23	3	80.40	3	80.97	80.20	0	20,544	0.00%
2021/09/22	6.2	79.92	1	80.90	79.90	5.2	20,602	0.03%
2021/09/17	4	81.09	6	82.15	82.30	-2	20,639	-0.01%
2021/09/16	7	80.64	11	80.75	80.90	-4	20,565	-0.02%
2021/09/15	1.2	79.56	11.1	79.80	79.20	-9.9	20,608	-0.05%
2021/09/14	20.1	82.54	8	82.59	82.50	12.1	20,567	0.06%
2021/09/13	25.1	83.26	36	83.27	81.90	-10.9	20,575	-0.05%
2021/09/10	7	85.64	11	85.30	85.90	-4	20,722	-0.02%
2021/09/09	5	83.80	4	83.70	83.70	1	20,910	0.00%
2021/09/08	2	84.50	3	84.67	83.20	-1	21,005	0.00%
2021/09/07	10.4	84.10	16	84.80	84.00	-5.6	21,215	-0.03%
2021/09/06	5	90.70	28	90.42	89.10	-23	21,506	-0.11%
2021/09/03	52	90.39	34	89.96	89.90	18	21,553	0.08%
2021/09/02	12	88.98	14	89.22	88.20	-2	21,610	-0.01%
2021/09/01	16	89.69	1	89.70	89.30	15	21,881	0.07%
2021/08/31	8	88.36	9	88.68	89.00	-1	22,369	0.00%
2021/08/30	16	90.95	20	90.81	90.70	-4	22,517	-0.02%
2021/08/27	52	91.71	38.7	91.17	88.10	13.3	22,294	0.06%
2021/08/26	70	89.30	68	88.74	89.00	2	21,885	0.01%
2021/08/25	21.1	86.34	14	87.56	87.10	7.1	21,725	0.03%
2021/08/24	28	83.66	34	84.14	83.50	-6	21,832	-0.03%
2021/08/23	32	81.12	40	78.20	82.10	-8	21,737	-0.04%
2021/08/20	13	75.08	9	74.84	74.70	4	21,865	0.02%
2021/08/19	8	75.22	5	75.07	73.00	3	22,106	0.01%
2021/08/18	11	72.50	9	74.72	76.20	2	22,884	0.01%
2021/08/17	2	74.25	20	72.00	70.70	-18	23,082	-0.08%
2021/08/16	12	74.99	6	75.92	75.10	6	23,154	0.03%
2021/08/13	16.2	78.35	5	77.28	75.30	11.2	23,147	0.05%
2021/08/12	14	80.64	10.1	80.15	80.50	3.9	23,085	0.02%
2021/08/11	9.3	83.79	18.1	83.51	81.50	-8.8	23,097	-0.04%
2021/08/10	5	86.88	5	86.76	86.60	0	23,045	0.00%
2021/08/09	5.6	88.90	2.3	88.70	86.00	3.3	23,132	0.01%
2021/08/06	5.1	90.66	3	91.17	90.50	2.1	23,119	0.01%
2021/08/05	21	89.99	14	91.15	91.00	7	23,229	0.03%
2021/08/04	10	96.43	8	98.20	96.10	2	23,252	0.01%
2021/08/03	5	98.80	18	99.60	98.70	-13	23,316	-0.06%
2021/08/02	24	98.21	19	98.62	97.80	5	23,312	0.02%
2021/07/30	37	100.64	36	99.86	98.50	1	23,388	0.00%
2021/07/29	42	99.24	27	99.50	99.90	15	23,203	0.06%
2021/07/28	68	98.73	49	97.63	95.50	19	22,890	0.08%
2021/07/27	20.1	108.52	52	107.08	102.00	-31.9	22,520	-0.14%
2021/07/26	9	108.28	10	110.45	111.50	-1	22,087	0.00%
2021/07/23	28	101.23	30.2	102.14	101.50	-2.2	21,851	-0.01%
2021/07/22	32.2	100.41	36	97.63	95.70	-3.8	21,098	-0.02%
2021/07/21	59	96.71	80	96.05	99.00	-21	20,593	-0.10%
2021/07/20	43	92.90	11.1	93.14	90.00	32	20,185	0.16%
2021/07/19	6	92.43	72	92.77	94.00	-66	20,007	-0.33%
2021/07/16	22	93.24	17	92.14	92.00	5	19,996	0.03%
2021/07/15	86	91.21	25	91.68	94.10	61	19,835	0.31%
2021/07/14	16	87.88	17	87.92	87.80	-1	19,608	-0.01%
2021/07/13	15	89.23	17	88.66	86.70	-2	19,664	-0.01%
2021/07/12	27	85.70	26.6	86.41	86.10	0.4	19,747	0.00%
2021/07/09	12	91.78	83.4	90.54	89.60	-71.4	19,452	-0.37%
2021/07/08	34	95.81	71.2	93.51	92.70	-37.2	19,914	-0.19%
2021/07/07	44.2	94.61	141	95.17	94.30	-96.8	19,877	-0.49%	大賣/
2021/07/06	219.3	93.65	87.2	92.54	95.00	132.1	19,908	0.66%	大買/鉅額交易
2021/07/05	71.1	89.09	77.5	88.85	89.40	-6.5	19,773	-0.03%
2021/07/02	24.1	85.16	9	86.51	87.00	15.1	19,626	0.08%
2021/07/01	4	83.50	5	84.42	84.20	-1	19,762	-0.01%
2021/06/30	4	84.15	4	84.70	83.60	0	20,198	0.00%
2021/06/29	19.1	83.88	15	83.93	83.00	4.1	20,449	0.02%
2021/06/28	9	84.02	6	83.10	84.80	3	20,762	0.01%
2021/06/25	7	84.00	2	83.20	83.20	5	21,330	0.02%
2021/06/24	12	84.63	15	84.36	83.80	-3	21,982	-0.01%
2021/06/23	18	84.44	13	84.25	84.30	5	22,091	0.02%
2021/06/22	15	83.27	21	83.16	82.10	-6	22,386	-0.03%
2021/06/21	36.4	84.92	39	83.50	82.40	-2.6	22,706	-0.01%
2021/06/18	50.2	88.79	86	88.81	87.50	-35.8	23,376	-0.15%
2021/06/17	21.4	88.16	18	88.66	89.60	3.4	23,783	0.01%
2021/06/16	30.2	88.33	78	88.10	87.50	-47.8	24,229	-0.20%
2021/06/15	145	87.62	42	87.89	90.00	103	25,069	0.41%	大買/鉅額交易
2021/06/11	19	85.94	28	85.97	84.50	-9	24,995	-0.04%
2021/06/09	25	85.53	25	86.06	85.70	0	26,625	0.00%
2021/06/08	85	86.23	46.2	86.70	84.20	38.8	27,884	0.14%
2021/06/07	34.3	83.53	46	84.29	87.20	-11.8	27,538	-0.04%
2021/06/04	13.1	83.24	4	83.50	83.00	9.1	27,240	0.03%
2021/06/03	14	84.29	30	85.06	84.20	-16	27,256	-0.06%
2021/06/02	36	83.19	19	82.58	81.80	17	27,047	0.06%
2021/06/01	54	86.94	60	85.56	84.40	-6	26,955	-0.02%
2021/05/31	23	84.64	17.1	85.17	84.50	5.9	26,494	0.02%
2021/05/28	41	85.59	30	86.48	85.00	11	26,478	0.04%
2021/05/27	11	81.75	42	83.16	85.20	-31	26,321	-0.12%
2021/05/26	161	84.15	157	84.14	81.70	4	26,119	0.02%	大買/大賣/
2021/05/25	31	79.38	17	81.05	83.10	14	25,501	0.05%
2021/05/24	28	72.99	19.1	74.00	75.60	8.9	25,543	0.03%
2021/05/21	12.1	73.35	13	72.17	71.60	-0.9	26,221	0.00%
2021/05/20	19	72.87	13	72.12	71.00	6	26,151	0.02%
2021/05/19	34.1	71.87	37	71.85	73.60	-3	26,804	-0.01%
2021/05/18	19	66.07	15.2	67.03	67.90	3.9	27,074	0.01%
2021/05/17	31	66.82	37	64.51	61.80	-6	27,495	-0.02%
2021/05/14	5	69.79	16	69.83	67.40	-11	27,541	-0.04%
2021/05/13	19.1	68.86	17	69.64	69.90	2.1	27,518	0.01%
2021/05/12	29	73.52	33	71.80	69.00	-4	27,319	-0.01%
2021/05/11	26	76.38	36	73.50	73.50	-10	26,957	-0.04%
2021/05/10	30	77.39	32	77.10	76.10	-2	26,832	-0.01%
2021/05/07	18.2	76.93	22	77.75	78.60	-3.9	26,719	-0.01%
2021/05/06	18	73.34	14	73.46	72.50	4	26,504	0.02%
2021/05/05	46	76.37	31	75.97	75.00	15	26,402	0.06%
2021/05/04	16	73.51	20	74.43	74.50	-4	26,331	-0.02%
2021/05/03	17	79.46	14	78.84	77.10	3	26,126	0.01%
2021/04/29	8	83.91	7	83.50	83.60	1	26,020	0.00%
2021/04/28	5	85.10	2	85.45	85.00	3	25,992	0.01%
2021/04/27	9	86.82	6	85.40	85.00	3	26,046	0.01%
2021/04/26	43	88.74	50	88.39	87.50	-7	25,947	-0.03%
2021/04/23	19	84.96	10	84.93	86.00	9	25,461	0.04%
2021/04/22	18	85.37	17	83.92	81.80	1	25,531	0.00%
2021/04/21	6	83.05	9	83.46	84.70	-3	25,326	-0.01%
2021/04/20	10	83.86	29.1	82.72	82.70	-19.1	25,279	-0.08%
2021/04/19	19	82.44	16	82.81	81.50	3	25,174	0.01%
2021/04/16	27	85.99	18	87.27	84.20	9	25,001	0.04%
2021/04/15	6	82.47	6.3	82.71	85.30	-0.3	24,721	0.00%
2021/04/14	45	84.61	31	82.69	83.50	14	24,588	0.06%
2021/04/13	20	88.85	19	88.28	86.70	1	24,015	0.00%
2021/04/12	22	88.98	8	87.84	84.60	14	23,619	0.06%
2021/04/09	122	91.69	118	90.75	90.00	4	23,075	0.02%	大買/大賣/
2021/04/08	34.1	84.74	28.4	83.51	87.50	5.8	22,332	0.03%
2021/04/07	8.1	78.33	10	78.46	79.60	-2	21,988	-0.01%
2021/04/06	13	76.82	16.1	77.24	79.00	-3.1	21,735	-0.01%
2021/04/01	13	73.08	61	73.09	73.40	-48	21,552	-0.22%
2021/03/31	70	72.80	24	72.41	71.50	46	21,285	0.22%
2021/03/30	65.5	71.92	50	71.07	70.60	15.5	20,950	0.07%
2021/03/29	21	68.15	44	68.36	69.80	-23	20,382	-0.11%
2021/03/26	10	63.46	14	64.02	63.50	-4	19,764	-0.02%
2021/03/25	3	62.43	13.3	62.11	62.00	-10.3	19,704	-0.05%
2021/03/24	30	64.60	29	65.29	63.80	1	19,452	0.01%
2021/03/23	72	64.34	66.1	64.82	64.60	5.9	19,161	0.03%
2021/03/22	80	60.63	68	60.16	60.70	12	18,520	0.06%
2021/03/19	31	57.29	52.1	57.49	58.90	-21.1	18,836	-0.11%
2021/03/18	99.4	59.87	79	58.47	56.80	20.4	18,622	0.11%
2021/03/17	15	55.23	12	55.99	56.00	3	18,373	0.02%
2021/03/16	22	55.48	31.2	55.22	54.10	-9.2	18,744	-0.05%
2021/03/15	148	55.04	282	54.89	55.50	-134	18,995	-0.71%	大買/大賣/鉅額交易
2021/03/12	218.2	53.39	107	53.37	54.20	111.2	18,246	0.61%	大買/大賣/鉅額交易
2021/03/11	35	47.60	27	48.99	49.35	8	16,749	0.05%
2021/03/10	6	45.27	1	44.80	44.90	5	16,601	0.03%
2021/03/09	8	44.85	17	45.32	44.55	-9	16,781	-0.05%
2021/03/08	12	46.18	11	46.43	45.90	1	16,999	0.01%
2021/03/05	5	46.26	1	46.50	46.00	4	17,182	0.02%
2021/03/04	10	47.49	6	46.54	46.20	4	17,292	0.02%
2021/03/03	19	47.48	31	47.09	47.40	-12	17,303	-0.07%
2021/03/02	4	49.20	12	49.15	47.40	-8	17,319	-0.05%
2021/02/26	10	49.64	13	49.75	49.65	-3	17,310	-0.02%
2021/02/25	11	51.36	3	51.00	50.80	8	17,602	0.05%
2021/02/24	21	53.68	22	52.81	51.40	-1	17,560	-0.01%
2021/02/23	47	55.22	52	54.06	52.50	-5	17,379	-0.03%
2021/02/22	14	55.10	2	55.30	55.40	12	17,298	0.07%
2021/02/19	107.1	48.58	78.1	48.40	50.40	28.9	17,428	0.17%	大買/
2021/02/18	31	45.73	35.5	45.74	45.90	-4.5	17,457	-0.03%
2021/02/17	40	43.85	24	43.73	44.90	16	17,725	0.09%
2021/02/05	60.5	40.89	62	40.80	40.85	-1.5	17,177	-0.01%
2021/02/04	24	38.27	34	38.63	38.70	-10	16,900	-0.06%
2021/02/03	2	36.95	0	0.00	36.75	2	16,723	0.01%
2021/02/02	1	37.75	0	0.00	37.70	1	16,691	0.01%
2021/02/01	4	36.98	4	37.61	37.15	0	16,760	0.00%
2021/01/29	5	39.66	0	0.00	38.80	5	16,701	0.03%
2021/01/27	2	40.55	3	41.07	40.45	-1	16,604	-0.01%
2021/01/26	3	40.92	0	0.00	40.35	3	16,493	0.02%
2021/01/25	1	41.05	3	41.77	41.35	-2	16,416	-0.01%
2021/01/22	0	0.00	4	41.68	41.75	-4	16,309	-0.02%
2021/01/21	1	40.15	7	40.68	40.35	-6	16,171	-0.04%
2021/01/20	4	40.14	4	40.45	40.10	0	16,100	0.00%
2021/01/19	40.1	42.30	53	42.24	42.30	-12.9	15,900	-0.08%
2021/01/18	9	40.81	7	41.43	41.80	2	15,698	0.01%
2021/01/15	23	42.01	143	40.86	40.35	-120	15,533	-0.77%	大賣/鉅額交易
2021/01/14	0	0.00	37	41.69	41.75	-37	15,256	-0.24%
2021/01/13	188	42.14	17	41.87	41.85	171	15,255	1.12%	大買/鉅額交易
2021/01/12	3	41.52	1	42.15	40.50	2	15,159	0.01%
2021/01/11	1	41.00	0	0.00	41.70	1	15,114	0.01%
2021/01/08	18	41.61	20	42.77	41.55	-2	15,051	-0.01%
2021/01/07	16	42.15	14	42.05	42.15	2	14,924	0.01%
2021/01/06	2	40.25	4	40.69	40.55	-2	14,789	-0.01%
2021/01/05	5	41.25	7	41.04	41.55	-2	14,699	-0.01%
2021/01/04	0	0.00	5	40.20	40.00	-5	14,590	-0.03%
2020/12/31	5	41.10	2	40.50	40.35	3	14,537	0.02%
2020/12/30	1	41.50	4	41.63	41.35	-3	14,426	-0.02%
2020/12/29	1	41.75	0	0.00	41.50	1	14,368	0.01%
2020/12/28	15	42.77	22	42.13	42.70	-7	14,232	-0.05%
2020/12/25	1	40.20	0	0.00	40.35	1	13,906	0.01%
2020/12/24	2	40.55	0	0.00	40.10	2	13,907	0.01%
2020/12/23	14	40.35	13	40.06	40.05	1	13,870	0.01%
2020/12/22	1	40.40	2	40.33	39.50	-1	13,834	-0.01%
2020/12/21	15	40.88	16	40.82	40.80	-1	13,747	-0.01%
2020/12/18	32	40.19	40	40.65	40.65	-8	13,593	-0.06%
2020/12/17	9	40.85	9	41.02	41.00	0	13,450	0.00%
2020/12/16	7	41.63	9	41.64	41.25	-2	13,282	-0.02%
2020/12/15	14	43.84	11	43.90	40.65	3	12,938	0.02%
2020/12/14	16	42.56	17	43.15	44.00	-1	11,929	-0.01%
2020/12/11	51	44.53	46.3	45.28	43.20	4.7	11,507	0.04%
2020/12/10	43	45.63	33	44.88	45.00	10	10,591	0.09%
2020/12/09	120	44.00	104	44.18	43.65	16	9,790	0.16%	大買/大賣/
2020/12/08	17	39.07	14	40.71	41.30	3	8,874	0.03%
2020/12/07	0	0.00	1	37.00	37.55	-1	8,271	-0.01%
2020/12/04	5	36.70	8	37.20	37.00	-3	8,265	-0.04%
2020/12/03	13	37.12	59	37.24	37.20	-46	8,469	-0.54%
2020/12/02	79	37.07	25	37.35	37.35	54	8,338	0.65%
2020/12/01	0	0.00	7	36.02	35.65	-7	8,042	-0.09%
2020/11/30	9	36.83	0	0.00	36.90	9	7,799	0.12%
2020/11/27	5	36.20	0	0.00	36.00	5	7,571	0.07%
2020/11/26	1.3	36.51	1	35.80	35.70	0.3	7,482	0.00%
2020/11/25	1	35.20	2	35.65	35.40	-1	7,353	-0.01%
2020/11/24	30	35.97	34	35.58	35.70	-4	7,354	-0.05%
2020/11/23	10	35.14	11	34.92	34.40	-1	6,980	-0.01%
2020/11/20	1	34.80	2	34.30	34.00	-1	6,877	-0.01%
2020/11/19	11	34.70	41	34.79	34.80	-30	6,589	-0.46%
2020/11/18	30	33.41	31	33.12	33.65	-1	5,773	-0.02%
2020/11/17	15	33.63	24	33.24	33.20	-9	5,525	-0.16%
2020/11/16	19	31.32	38	31.71	32.70	-19	4,780	-0.40%
2020/11/11	1	29.55	0	0.00	29.60	1	4,117	0.02%
2020/11/09	18	29.88	18	29.80	29.80	0	4,132	0.00%
2020/11/04	6	28.55	6	28.45	28.45	0	4,280	0.00%
2020/10/28	1	29.10	0	0.00	28.75	1	5,114	0.02%
2020/10/27	0	0.00	2	29.15	29.20	-2	5,133	-0.04%
2020/10/26	1	29.40	0	0.00	29.45	1	5,192	0.02%
2020/10/22	0	0.00	1	29.55	29.70	-1	5,329	-0.02%
2020/10/19	0	0.00	1	29.70	29.30	-1	5,838	-0.02%
2020/10/16	0	0.00	3	29.47	28.95	-3	5,866	-0.05%
2020/10/13	3	29.55	0	0.00	29.65	3	5,900	0.05%
2020/10/12	0	0.00	1	29.25	28.85	-1	5,895	-0.02%
2020/10/08	0	0.00	10	29.00	28.80	-10	6,056	-0.17%
2020/10/07	1	28.55	0	0.00	28.45	1	6,395	0.02%
2020/09/29	1	27.95	5	27.88	27.75	-4	6,601	-0.06%
2020/09/28	0	0.00	25	28.27	28.25	-25	6,596	-0.38%
2020/09/25	1	26.75	0	0.00	26.55	1	6,610	0.02%
2020/09/24	1	27.65	0	0.00	27.35	1	6,600	0.02%
2020/09/21	1	28.95	0	0.00	28.90	1	6,667	0.01%
2020/09/16	1	29.65	1	29.75	29.40	0	6,704	0.00%
2020/09/15	1	29.45	0	0.00	29.45	1	6,722	0.01%
2020/09/14	1	29.25	0	0.00	29.25	1	6,721	0.01%
2020/09/11	11	28.85	72	28.93	28.90	-61	6,735	-0.91%
2020/09/10	0	0.00	1	30.20	29.55	-1	6,689	-0.01%
2020/09/09	24	30.01	163	29.74	30.00	-139	6,652	-2.09%	大賣/鉅額交易
2020/09/08	236	31.37	4	31.68	31.20	232	6,496	3.57%	大買/鉅額交易
2020/09/07	5	30.95	5	30.10	30.10	0	6,196	0.00%
2020/09/03	2	30.65	0	0.00	30.15	2	6,115	0.03%
2020/09/02	0	0.00	3	30.00	30.15	-3	6,157	-0.05%
2020/08/31	4	29.94	2	30.40	30.10	2	6,174	0.03%
2020/08/28	1	30.10	10	30.00	30.45	-9	6,106	-0.15%
2020/08/27	0	0.00	3	29.95	29.45	-3	5,870	-0.05%
2020/08/26	0	0.00	2	29.48	29.20	-2	5,770	-0.03%
2020/08/21	5	27.42	6	27.63	27.60	-1	5,656	-0.02%
2020/08/19	27	29.52	28	29.03	28.80	-1	5,570	-0.02%
2020/08/18	11	29.59	0	0.00	29.55	11	5,518	0.20%
2020/08/17	0	0.00	1	30.45	29.85	-1	5,599	-0.02%
2020/08/14	1	29.50	1	29.35	29.60	0	5,567	0.00%
2020/08/12	1	29.60	1	29.40	29.25	0	5,681	0.00%
2020/08/11	9	30.15	4	30.35	29.55	5	5,693	0.09%
2020/08/10	8	31.53	13	31.79	31.50	-5	5,841	-0.09%
2020/08/07	22	31.29	15	30.92	31.40	7	6,055	0.12%
2020/08/06	17	30.78	2	30.55	31.40	15	5,958	0.25%
2020/08/05	0	0.00	1	28.90	28.95	-1	5,494	-0.02%
2020/08/04	0	0.00	2	28.80	28.75	-2	5,615	-0.04%
2020/08/03	17	29.53	49	29.19	29.15	-32	5,722	-0.56%
2020/07/31	0	0.00	50	28.80	28.85	-50	5,867	-0.85%
2020/07/30	27	28.86	26	29.00	29.00	1	5,989	0.02%
2020/07/29	11	27.76	0	0.00	28.05	11	6,105	0.18%
2020/07/28	11	28.45	20	29.75	28.15	-9	6,354	-0.14%
2020/07/27	13	29.07	14	29.79	29.00	-1	6,352	-0.02%
2020/07/24	21	28.82	2	28.60	28.55	19	6,337	0.30%
2020/07/23	27	29.95	37	29.89	29.80	-10	6,322	-0.16%
2020/07/22	6	28.75	5	28.80	29.50	1	6,146	0.02%
2020/07/21	1	27.50	2	27.83	27.90	-1	6,177	-0.02%
2020/07/20	4	26.90	0	0.00	27.20	4	6,174	0.06%
2020/07/17	1	27.90	4	27.55	27.40	-3	6,180	-0.05%
2020/07/15	5	29.81	23	28.95	28.60	-18	6,194	-0.29%
2020/07/14	68	30.21	21	30.09	29.70	47	6,214	0.76%
2020/07/13	0	0.00	3	27.88	28.50	-3	5,898	-0.05%
2020/07/10	6	27.70	4	27.75	27.40	2	5,907	0.03%
2020/07/09	11	28.55	0	0.00	28.35	11	5,919	0.19%
2020/07/08	1	28.30	0	0.00	28.90	1	5,859	0.02%
2020/07/06	0	0.00	1	28.70	28.70	-1	5,917	-0.02%
2020/07/03	10	28.60	0	0.00	28.15	10	5,937	0.17%
2020/07/02	1	28.60	5	28.20	28.45	-4	5,993	-0.07%
2020/07/01	3	28.03	2	27.95	27.75	1	5,958	0.02%
2020/06/30	1	27.50	0	0.00	27.40	1	5,927	0.02%
2020/06/22	0	0.00	3	27.85	27.30	-3	6,213	-0.05%
2020/06/16	13	26.66	14	26.80	26.80	-1	6,410	-0.02%
2020/06/12	1	25.30	1	25.35	26.10	0	6,632	0.00%
2020/06/11	0	0.00	71	26.75	26.20	-71	6,691	-1.06%
2020/06/10	0	0.00	31	27.43	27.10	-31	6,761	-0.46%
2020/06/09	1	27.75	3	28.02	27.55	-2	6,915	-0.03%
2020/06/08	1	27.30	8	27.36	27.30	-7	6,978	-0.10%
2020/06/05	116	27.18	13	27.11	27.15	103	7,415	1.39%	大買/鉅額交易
2020/06/03	0	0.00	1	26.60	26.60	-1	7,718	-0.01%
2020/06/01	0	0.00	11	26.26	26.45	-11	7,741	-0.14%
2020/05/29	1	25.85	2	26.05	26.00	-1	7,753	-0.01%
2020/05/27	10	26.25	0	0.00	26.10	10	7,923	0.13%
2020/05/25	2	26.25	1	26.25	26.25	1	7,963	0.01%
2020/05/22	5	26.96	2	26.95	26.55	3	7,981	0.04%
2020/05/21	4	26.65	0	0.00	26.60	4	7,919	0.05%
2020/05/20	77	26.43	28	26.50	26.50	49	7,919	0.62%
2020/05/19	3	25.80	1	25.60	25.60	2	7,963	0.03%
2020/05/18	1	26.70	0	0.00	26.45	1	7,852	0.01%
2020/05/15	12	27.17	25	27.40	26.90	-13	7,829	-0.17%
2020/05/14	10	29.14	194	29.10	28.95	-184	7,662	-2.40%	大賣/鉅額交易
2020/05/13	162	32.32	19	32.08	32.15	143	7,332	1.95%	大買/鉅額交易
2020/05/12	15	31.55	2	31.88	31.60	13	7,281	0.18%
2020/05/11	5	31.98	0	0.00	31.80	5	7,263	0.07%
2020/05/08	21	32.94	24	32.60	32.60	-3	7,171	-0.04%
2020/05/07	20	32.45	156	32.47	32.40	-136	7,064	-1.93%	大賣/鉅額交易
2020/05/06	131	32.23	16	31.72	31.50	115	6,920	1.66%	大買/鉅額交易
2020/05/05	12	31.58	11	31.46	31.25	1	6,857	0.01%
2020/05/04	31	31.14	18	31.84	31.70	13	6,763	0.19%
2020/04/30	17	30.04	16	29.80	29.80	1	6,618	0.02%
2020/04/29	15	29.32	128	29.44	29.50	-113	6,643	-1.70%	大賣/鉅額交易
2020/04/28	126	29.08	3	29.02	29.00	123	6,557	1.88%	大買/鉅額交易
2020/04/24	0	0.00	5	28.80	28.70	-5	6,624	-0.08%
2020/04/22	17	27.77	17	27.92	27.95	0	6,823	0.00%
2020/04/20	17	28.37	12	28.50	28.50	5	6,789	0.07%
2020/04/17	1	29.30	0	0.00	27.90	1	6,803	0.01%
2020/04/16	31	27.56	31	27.50	27.50	0	6,668	0.00%
2020/04/15	0	0.00	1	27.20	27.05	-1	6,660	-0.02%
2020/04/14	27	27.03	28	26.96	26.95	-1	6,646	-0.02%
2020/04/13	1	26.50	1	26.40	26.40	0	6,642	0.00%
2020/04/10	5	26.87	5	26.75	26.75	0	6,658	0.00%
2020/04/08	23	26.55	25	26.49	26.50	-2	6,621	-0.03%
2020/04/07	23	26.19	23	25.95	25.95	0	6,563	0.00%
2020/04/01	5	24.75	4	24.98	25.00	1	6,547	0.02%
2020/03/31	2	24.80	2	25.00	24.80	0	6,578	0.00%
2020/03/30	22	24.69	22	24.70	24.70	0	6,570	0.00%
2020/03/26	16	24.13	16	24.70	24.70	0	6,562	0.00%
2020/03/25	0	0.00	51	23.44	24.10	-51	6,490	-0.79%
2020/03/24	51	21.84	0	0.00	22.00	51	6,531	0.78%
2020/03/23	12	21.10	12	20.50	20.50	0	7,082	0.00%
2020/03/20	0	0.00	1	22.00	22.05	-1	7,160	-0.01%
2020/03/18	1	22.85	0	0.00	22.70	1	7,771	0.01%
2020/03/16	3	25.00	2	25.40	24.15	1	8,662	0.01%
2020/03/13	13	24.99	20	24.25	25.00	-7	8,620	-0.08%
2020/03/11	45	30.34	22	29.26	28.85	23	8,351	0.28%
2020/03/10	12	29.56	12	30.28	30.35	0	7,885	0.00%
2020/03/09	0	0.00	30	28.40	27.60	-30	7,583	-0.40%
2020/03/04	8	29.00	8	29.05	29.05	0	7,676	0.00%
2020/03/02	24	28.14	24	27.70	27.70	0	7,659	0.00%
2020/02/19	0	0.00	1	30.85	31.10	-1	7,340	-0.01%
2020/02/17	20	31.43	0	0.00	31.30	20	7,303	0.27%
2020/02/14	0	0.00	1	30.75	31.20	-1	7,204	-0.01%
2020/02/13	1	30.55	0	0.00	30.70	1	7,170	0.01%
2020/02/12	29	31.56	29	31.25	31.25	0	7,151	0.00%
2020/02/11	44	30.73	25	30.56	30.55	19	7,125	0.27%
2020/02/10	26	30.00	28	29.85	29.85	-2	7,162	-0.03%
2020/02/07	12	30.80	4	30.35	30.10	8	7,179	0.11%
2020/02/06	47	31.01	24	31.05	31.05	23	7,142	0.32%
2020/02/03	1	27.95	0	0.00	28.20	1	7,013	0.01%
2020/01/31	0	0.00	2	31.00	30.90	-2	6,876	-0.03%
2020/01/30	2	31.65	1	31.60	31.50	1	6,837	0.01%
2020/01/20	2	34.73	0	0.00	35.00	2	6,771	0.03%
2020/01/17	4	33.80	23	34.34	34.45	-19	6,623	-0.29%
2020/01/16	60	34.02	40	34.06	34.05	20	6,530	0.31%
2020/01/15	1	32.90	0	0.00	32.80	1	6,565	0.02%
2020/01/14	4	33.13	0	0.00	33.40	4	6,605	0.06%
2020/01/13	1	32.75	1	33.30	33.05	0	6,571	0.00%
2020/01/08	37	31.43	24	30.99	31.00	13	6,539	0.20%
2020/01/03	0	0.00	6	33.63	33.50	-6	6,552	-0.09%
2019/12/30	0	0.00	6	34.60	34.70	-6	7,264	-0.08%
2019/12/24	10	34.91	0	0.00	34.60	10	7,637	0.13%
2019/12/23	3	34.70	0	0.00	34.60	3	7,641	0.04%
2019/12/19	4	35.43	1	36.35	35.85	3	7,582	0.04%
2019/12/18	6	37.61	2	36.60	36.50	4	7,469	0.05%
2019/12/13	2	36.90	11	35.93	35.45	-9	6,843	-0.13%
2019/12/12	10	35.77	12	35.99	36.55	-2	6,356	-0.03%
2019/12/11	27	32.72	28	33.23	33.25	-1	5,865	-0.02%
2019/12/10	2	31.93	118	32.21	31.85	-116	6,126	-1.89%	大賣/鉅額交易
2019/12/09	1	31.90	52	32.14	31.95	-51	6,107	-0.84%
2019/12/06	179	31.86	10	31.80	31.95	169	6,140	2.75%	大買/鉅額交易
2019/12/05	0	0.00	10	31.50	31.30	-10	6,179	-0.16%
2019/12/04	10	31.43	85	31.06	31.00	-75	6,258	-1.20%
2019/12/03	0	0.00	120	32.10	31.95	-120	6,360	-1.89%	大賣/鉅額交易
2019/12/02	216	32.28	9	32.37	32.40	207	6,477	3.20%	大買/鉅額交易
2019/11/29	8	31.80	1	32.30	31.25	7	6,492	0.11%
2019/11/19	1	31.20	4	31.35	31.20	-3	7,877	-0.04%
2019/11/18	1	31.35	0	0.00	31.40	1	7,908	0.01%
2019/11/11	1	30.15	1	30.35	30.05	0	8,124	0.00%
2019/11/07	0	0.00	20	30.50	30.40	-20	8,300	-0.24%
2019/10/29	0	0.00	2	31.90	31.45	-2	8,093	-0.02%
2019/10/23	0	0.00	11	33.46	32.90	-11	8,006	-0.14%
2019/10/17	5	32.70	5	32.35	31.95	0	7,712	0.00%
2019/10/16	10	32.00	1	32.50	31.95	9	7,634	0.12%
2019/10/09	1	32.20	0	0.00	32.55	1	7,503	0.01%
2019/10/07	5	33.70	2	33.93	33.70	3	7,316	0.04%
2019/10/04	28	33.79	68	33.28	32.60	-40	7,042	-0.57%
2019/10/03	60	31.92	18	32.23	32.20	42	6,547	0.64%
2019/10/02	26	31.15	26	31.19	31.20	0	6,358	0.00%
2019/10/01	19	30.40	19	30.75	30.75	0	6,298	0.00%
2019/09/26	1	32.30	1	31.35	31.15	0	5,974	0.00%
2019/09/25	5	32.20	5	31.55	31.55	0	5,874	0.00%
2019/09/23	1	31.70	1	31.45	31.45	0	5,755	0.00%
2019/09/20	0	0.00	1	31.00	31.00	-1	5,699	-0.02%
2019/09/18	3	31.97	0	0.00	31.80	3	5,465	0.05%
2019/09/16	3	31.35	13	30.87	31.50	-10	5,215	-0.19%
2019/09/12	13	33.49	7	32.26	31.90	6	4,978	0.12%
2019/09/09	0	0.00	10	31.29	30.80	-10	4,222	-0.24%
2019/09/06	0	0.00	1	31.35	31.25	-1	4,134	-0.02%
2019/09/04	1	30.90	5	30.90	31.00	-4	3,879	-0.10%
2019/09/02	17	30.77	15	31.03	31.00	2	3,588	0.06%
2019/08/30	10	30.38	5	29.45	29.55	5	3,321	0.15%
2019/08/29	16	29.55	5	29.80	29.80	11	3,012	0.37%
2019/08/28	12	28.99	11	29.57	29.50	1	2,818	0.04%
2019/08/23	1	27.00	0	0.00	26.60	1	2,095	0.05%
2019/08/15	5	25.75	0	0.00	25.65	5	1,647	0.30%
2019/08/14	15	26.47	0	0.00	26.15	15	1,629	0.92%
2019/08/13	0	0.00	10	26.00	25.85	-10	1,547	-0.65%
2019/08/12	10	25.65	0	0.00	26.05	10	1,474	0.68%
2019/08/02	0	0.00	25	23.69	23.35	-25	1,388	-1.80%
2019/08/01	0	0.00	10	24.10	24.00	-10	1,399	-0.71%
2019/07/30	10	26.10	0	0.00	25.30	10	1,276	0.78%
2019/07/25	15	25.60	81	25.60	26.20	-66	1,249	-5.28%
2019/07/24	81	25.42	10	25.05	25.45	71	1,259	5.64%
2019/07/23	0	0.00	56	25.27	24.75	-56	1,321	-4.24%
2019/07/22	0	0.00	40	24.95	24.85	-40	1,494	-2.68%
2019/07/19	106	24.85	0	0.00	24.80	106	1,737	6.10%	大買/鉅額交易
2019/07/16	10	24.90	10	25.30	25.20	0	1,853	0.00%
2019/07/10	0	0.00	1	23.80	23.90	-1	2,110	-0.05%
2019/07/09	1	23.65	0	0.00	23.65	1	2,143	0.05%
2019/07/08	10	24.40	0	0.00	24.40	10	2,152	0.46%
2019/07/01	0	0.00	1	23.95	24.00	-1	2,433	-0.04%
2019/06/19	0	0.00	2	23.05	23.20	-2	3,632	-0.06%
2019/06/18	1	23.50	53	23.48	22.55	-52	3,690	-1.41%
2019/06/17	2	22.90	0	0.00	23.00	2	3,728	0.05%
2019/06/14	50	22.81	1	22.70	22.60	49	3,890	1.26%
2019/06/13	1	22.45	0	0.00	22.50	1	3,936	0.03%
2019/06/12	1	22.40	2	22.65	22.65	-1	3,981	-0.03%
2019/06/11	2	22.73	2	22.88	22.55	0	4,030	0.00%
2019/06/05	1	22.70	1	23.00	22.50	0	4,443	0.00%
2019/06/04	2	22.35	0	0.00	22.20	2	4,715	0.04%
2019/05/21	1	23.40	0	0.00	23.50	1	6,338	0.02%
2019/05/10	0	0.00	5	24.80	25.00	-5	7,305	-0.07%
2019/05/06	1	26.60	0	0.00	26.30	1	7,357	0.01%
2019/04/30	0	0.00	1	27.10	27.50	-1	7,447	-0.01%
2019/04/26	1	27.40	0	0.00	27.40	1	7,715	0.01%
2019/04/25	106	27.78	109	28.11	28.80	-3	7,619	-0.04%	大買/大賣/
2019/04/24	0	0.00	6	27.51	27.05	-6	7,383	-0.08%
2019/04/23	5	26.80	0	0.00	26.70	5	7,329	0.07%
2019/04/22	0	0.00	5	27.45	27.25	-5	7,297	-0.07%
2019/04/19	1	27.00	1	27.30	27.35	0	7,218	0.00%
2019/04/18	10	27.09	1	27.65	27.65	9	7,135	0.13%
2019/04/17	0	0.00	2	27.55	27.25	-2	7,069	-0.03%
2019/04/16	1	26.75	0	0.00	26.75	1	6,965	0.01%
2019/04/15	1	25.90	1	26.10	26.20	0	6,944	0.00%
2019/04/09	1	27.10	10	26.98	26.35	-9	6,855	-0.13%
2019/04/08	5	27.60	11	27.55	27.50	-6	6,773	-0.09%
2019/04/03	1	27.65	14	27.96	27.65	-13	6,746	-0.19%
2019/04/02	13	27.36	11	27.15	27.60	2	6,640	0.03%
2019/04/01	27	27.65	19	27.18	27.10	8	6,574	0.12%
2019/03/29	21	27.20	0	0.00	27.00	21	6,462	0.32%
2019/03/28	9	27.04	6	27.65	26.65	3	6,386	0.05%
2019/03/25	16	24.81	46	25.13	24.90	-30	5,699	-0.53%
2019/03/21	1	25.65	1	25.80	25.75	0	5,560	0.00%
2019/03/20	1	26.00	1	26.15	26.15	0	5,503	0.00%
2019/03/19	0	0.00	1	26.90	25.85	-1	5,469	-0.02%
2019/03/15	1	25.75	1	25.90	25.80	0	5,278	0.00%
2019/03/13	1	26.30	1	27.10	26.20	0	5,226	0.00%
2019/03/11	25	26.45	1	26.00	26.35	24	5,027	0.48%
2019/03/08	3	25.87	3	25.97	25.70	0	4,928	0.00%
2019/03/07	14	26.65	5	26.42	25.70	9	4,738	0.19%
2019/03/06	1	25.85	1	26.00	27.05	0	4,473	0.00%
2019/03/05	0	0.00	1	25.30	24.60	-1	4,115	-0.02%
2019/03/04	0	0.00	20	24.40	24.90	-20	4,070	-0.49%
2019/02/27	1	25.00	2	24.78	24.60	-1	4,011	-0.02%
2019/02/26	0	0.00	3	25.12	24.40	-3	3,944	-0.08%
2019/02/25	7	25.22	4	25.06	25.50	3	3,855	0.08%
2019/02/20	1	23.60	0	0.00	23.35	1	3,482	0.03%
2019/02/18	2	24.18	6	24.23	24.30	-4	3,478	-0.11%
2019/02/15	5	24.05	17	23.71	24.35	-12	3,345	-0.36%
2019/02/14	10	24.05	11	23.98	24.05	-1	3,011	-0.03%
2019/02/13	35	21.84	3	21.87	21.90	32	2,833	1.13%
2019/02/12	0	0.00	2	19.65	19.95	-2	2,549	-0.08%
2019/01/30	2	19.20	0	0.00	19.00	2	2,550	0.08%
2019/01/22	1	20.85	92	20.67	20.50	-91	2,535	-3.59%
2019/01/21	93	21.21	0	0.00	21.10	93	2,467	3.77%
2019/01/18	1	20.75	1	20.25	20.40	0	2,274	0.00%
2019/01/10	0	18.65	0	0.00	18.75	0	2,169	0.00%
2019/01/03	0	0.00	1	17.85	17.70	-1	2,348	-0.04%
2018/11/30	0	0.00	1	20.40	21.05	-1	3,381	-0.03%
2018/11/29	1	20.15	0	0.00	19.70	1	3,348	0.03%
2018/11/19	0	0.00	10	20.00	20.10	-10	3,601	-0.28%
2018/11/16	11	19.79	60	19.92	19.80	-49	3,801	-1.29%
2018/11/15	20	19.80	60	19.80	19.75	-40	3,829	-1.04%
2018/11/13	0	0.00	57	21.07	21.25	-57	3,893	-1.46%
2018/11/12	20	21.78	0	0.00	21.65	20	4,022	0.50%
2018/11/09	0	0.00	42	21.79	21.85	-42	4,104	-1.02%
2018/11/08	55	22.11	46	22.70	21.65	9	4,179	0.22%
2018/11/07	120	22.15	0	0.00	22.15	120	4,243	2.83%	大買/鉅額交易
2018/11/06	20	21.33	0	0.00	20.95	20	4,378	0.46%
2018/11/05	30	21.76	0	0.00	21.80	30	4,528	0.66%
2018/10/04	0	0.00	1	25.00	25.10	-1	7,493	-0.01%
2018/10/03	0	0.00	5	26.20	26.05	-5	7,640	-0.07%
2018/10/02	2	27.30	1	26.85	26.85	1	8,058	0.01%
2018/10/01	5	27.37	0	0.00	27.55	5	8,364	0.06%
2018/09/28	0	0.00	8	26.34	26.25	-8	8,876	-0.09%
2018/09/21	16	26.65	0	0.00	27.40	16	9,650	0.17%
2018/09/20	2	26.13	4	26.16	25.85	-2	9,843	-0.02%
2018/09/19	3	26.15	6	27.35	26.10	-3	9,896	-0.03%
2018/09/18	0	0.00	10	27.10	27.05	-10	10,056	-0.10%
2018/09/17	1	28.25	0	0.00	28.30	1	10,357	0.01%
2018/09/12	7	27.99	0	0.00	28.00	7	12,389	0.06%
2018/09/07	1	29.90	0	0.00	29.20	1	13,757	0.01%
2018/08/27	0	0.00	1	31.10	31.75	-1	17,207	-0.01%
2018/08/24	1	30.65	1	29.70	30.25	0	17,313	0.00%
2018/08/23	0	0.00	1	29.90	30.10	-1	17,569	-0.01%
2018/08/21	1	31.10	1	31.40	31.80	0	18,308	0.00%
2018/08/20	1	30.80	0	0.00	30.65	1	18,516	0.01%
2018/08/16	1	32.25	1	33.60	33.85	0	18,607	0.00%
2018/08/15	0	0.00	1	33.60	33.00	-1	18,929	-0.01%
2018/08/13	2	32.50	1	31.75	32.75	1	19,633	0.01%
2018/08/10	1	34.70	0	0.00	34.20	1	19,823	0.01%
2018/08/09	2	35.28	4	35.89	34.75	-2	19,800	-0.01%
2018/08/08	0	0.00	1	34.65	34.65	-1	19,775	-0.01%
2018/08/07	1	35.00	4	35.41	34.60	-3	19,894	-0.02%
2018/08/06	5	35.65	1	35.40	35.80	4	20,165	0.02%
2018/08/03	1	33.90	1	34.90	33.90	0	20,322	0.00%
2018/08/02	1	33.85	11	34.07	33.85	-10	20,373	-0.05%
2018/08/01	11	33.90	10	34.40	33.80	1	20,219	0.00%
2018/07/31	0	0.00	1	33.55	34.40	-1	19,846	-0.01%
2018/07/30	12	33.55	2	33.28	33.40	10	19,562	0.05%
2018/07/27	1	31.10	3	31.77	32.65	-2	19,234	-0.01%
2018/07/19	0	0.00	2	28.50	29.50	-2	18,334	-0.01%
2018/07/18	3	29.47	0	0.00	28.90	3	18,219	0.02%
2018/07/16	0	0.00	1	31.30	31.45	-1	17,978	-0.01%
2018/07/13	0	0.00	15	30.50	30.40	-15	17,879	-0.08%
2018/07/12	4	30.11	0	0.00	30.10	4	17,783	0.02%
2018/07/10	0	0.00	3	30.33	30.25	-3	17,478	-0.02%
2018/07/09	17	33.81	1	34.15	31.40	16	17,027	0.09%
2018/07/06	7	33.55	17	34.19	33.60	-10	16,681	-0.06%
2018/07/05	10	33.30	10	34.70	33.40	0	16,143	0.00%
2018/07/02	10	33.25	9	32.37	32.50	1	15,395	0.01%
2018/06/29	10	33.31	1	33.50	33.05	9	15,283	0.06%
2018/06/27	6	33.48	14	33.44	32.60	-8	14,940	-0.05%
2018/06/26	11	32.45	3	31.28	32.65	8	14,724	0.05%
2018/06/25	0	0.00	3	33.75	31.80	-3	14,349	-0.02%
2018/06/22	14	37.17	33	36.36	35.10	-19	13,970	-0.14%
2018/06/21	45	35.84	27	36.59	36.65	18	13,198	0.14%
2018/06/20	1	33.50	5	34.90	33.35	-4	12,257	-0.03%
2018/06/19	7	33.31	3	34.05	34.45	4	11,924	0.03%
2018/06/15	15	33.73	11	34.49	33.80	4	11,479	0.03%
2018/06/14	0	0.00	2	31.95	31.95	-2	10,659	-0.02%
2018/06/13	5	29.91	0	0.00	29.05	5	10,553	0.05%
2018/06/12	2	30.83	108	31.69	29.80	-106	10,228	-1.04%	大賣/鉅額交易
2018/06/11	120	30.33	13	30.97	31.35	107	9,569	1.12%	大買/鉅額交易
2018/06/08	2	28.63	6	29.05	28.50	-4	8,927	-0.04%
2018/06/07	3	27.65	5	27.06	28.05	-2	7,940	-0.03%
2018/06/06	2	25.45	4	25.31	25.50	-2	7,438	-0.03%
2018/06/05	3	25.97	1	26.45	25.55	2	7,312	0.03%
2018/06/04	2	25.25	7	25.37	25.20	-5	7,085	-0.07%
2018/06/01	2	25.70	2	25.93	25.75	0	6,899	0.00%
2018/05/31	3	28.00	1	27.90	26.60	2	6,816	0.03%
2018/05/30	11	28.38	17	28.57	28.00	-6	6,585	-0.09%
2018/05/29	21	27.61	8	27.14	28.25	13	5,976	0.22%
2018/05/28	3	26.00	1	26.40	25.70	2	5,541	0.04%
2018/05/25	1	25.70	2	26.15	25.25	-1	5,260	-0.02%
2018/05/24	0	0.00	1	25.70	25.35	-1	5,062	-0.02%
2018/05/23	3	25.18	3	25.82	25.15	0	4,873	0.00%
2018/05/21	11	24.95	33	25.44	25.30	-22	4,290	-0.51%
2018/05/18	0	0.00	20	22.93	24.05	-20	3,638	-0.55%
2018/05/17	0	0.00	13	21.87	21.90	-13	3,352	-0.39%
2018/05/16	17	23.88	0	0.00	23.10	17	3,219	0.53%
2018/05/15	0	0.00	2	23.05	22.80	-2	2,984	-0.07%
2018/05/14	7	22.56	5	23.11	23.50	2	2,850	0.07%
2018/05/11	10	21.45	10	21.75	21.75	0	2,402	0.00%
2018/04/25	0	0.00	1	16.60	16.70	-1	2,095	-0.05%
2018/03/28	0	0.00	3	18.50	18.45	-3	3,559	-0.08%
2018/03/12	0	0.00	1	19.20	19.00	-1	3,549	-0.03%
2018/03/09	0	0.00	4	19.48	18.95	-4	3,546	-0.11%
2018/03/08	4	19.45	0	0.00	19.30	4	3,549	0.11%
2018/03/06	5	20.28	5	19.78	19.60	0	3,511	0.00%
2018/02/22	0	0.00	1	18.10	18.05	-1	3,371	-0.03%
2018/01/30	0	0.00	40	19.39	19.30	-40	3,279	-1.22%
2018/01/29	0	0.00	20	19.75	19.50	-20	3,281	-0.61%
2018/01/26	0	0.00	15	19.65	19.70	-15	3,279	-0.46%
2018/01/25	15	20.33	0	0.00	19.65	15	3,269	0.46%
2018/01/22	21	21.20	0	0.00	21.10	21	3,165	0.66%
2018/01/19	5	20.60	0	0.00	20.85	5	3,165	0.16%
2018/01/18	30	22.47	20	22.35	21.30	10	3,074	0.33%
2018/01/16	10	22.10	1	22.05	22.10	9	2,876	0.31%
2018/01/15	6	21.59	1	22.10	22.20	5	2,692	0.19%
2018/01/09	10	20.00	10	20.80	20.85	0	2,221	0.00%
2018/01/08	2	19.10	0	0.00	19.15	2	1,980	0.10%
2018/01/05	20	18.30	0	0.00	18.95	20	1,943	1.03%