光罩 (2338)-玉山券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
66.6
漲跌
▼0.3
漲幅
-0.45%
成交量
464張
產業
上市半導體類股
910人加入追蹤

立即追蹤
本地時間:13:35(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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	66.20	0	66.90	66.60	1	1,231	0.08%
2024/04/24	1.3	66.66	1	66.50	66.90	0.3	1,237	0.02%
2024/04/22	2.1	64.50	0	0.00	63.60	2.1	1,252	0.16%
2024/04/19	18.1	65.46	18.1	66.49	65.50	0	1,231	0.00%
2024/04/18	3	68.27	1	68.50	68.10	2	1,192	0.17%
2024/04/16	1	67.60	1	68.10	67.60	0	1,195	0.00%
2024/04/15	0	0.00	1	69.20	69.30	-1	1,193	-0.08%
2024/04/12	8	71.88	2.7	70.62	70.80	5.3	1,211	0.44%
2024/04/11	0	0.00	1	71.10	71.50	-1	1,194	-0.08%
2024/04/10	37	71.79	2.1	72.02	71.60	34.9	1,184	2.95%
2024/04/09	3.2	69.89	6.5	71.18	71.20	-3.3	1,144	-0.29%
2024/04/08	0	68.90	0	0.00	68.40	0	1,075	0.00%
2024/04/03	0	0.00	2	69.05	69.30	-2	1,074	-0.19%
2024/04/01	2	69.00	0	0.00	68.80	2	1,093	0.18%
2024/03/29	2	67.90	1	68.10	68.00	1	1,087	0.09%
2024/03/28	2	67.50	0	0.00	68.00	2	1,091	0.18%
2024/03/26	2.2	66.74	3	67.17	67.00	-0.8	1,105	-0.07%
2024/03/25	1	68.20	0	0.00	68.00	1	1,107	0.09%
2024/03/22	7	68.41	0	0.00	68.40	7	1,121	0.62%
2024/03/21	0	0.00	2	67.60	68.30	-2	1,128	-0.18%
2024/03/20	4	67.90	2	67.50	67.50	2	1,141	0.18%
2024/03/19	0	0.00	1	67.90	67.90	-1	1,158	-0.09%
2024/03/18	1.2	67.75	0	0.00	67.80	1.2	1,157	0.10%
2024/03/15	1	67.41	3	67.57	67.40	-2	1,167	-0.17%
2024/03/13	3	69.83	1	68.50	68.50	2	1,158	0.17%
2024/03/12	17.4	70.10	5	70.00	70.00	12.4	1,165	1.06%
2024/03/11	0	67.90	0	0.00	67.50	0	1,140	0.00%
2024/03/08	7.2	68.17	89	68.06	67.70	-81.8	1,171	-6.98%
2024/03/07	21.2	69.61	15.5	70.72	68.80	5.7	1,235	0.46%
2024/03/06	3.1	70.65	1	70.40	70.30	2.1	1,337	0.15%
2024/03/05	12	70.09	0	0.00	69.10	12	1,615	0.74%
2024/03/04	4.1	69.73	0	0.00	69.90	4.1	1,656	0.25%
2024/03/01	0	0.00	29.5	69.60	69.30	-29.5	1,643	-1.79%
2024/02/29	20.5	70.00	17	69.60	69.60	3.5	1,648	0.21%
2024/02/27	4.1	70.49	4	70.68	69.80	0.1	1,652	0.01%
2024/02/26	8.2	72.46	10	72.58	72.10	-1.8	1,654	-0.11%
2024/02/23	1	71.60	2.5	71.48	70.90	-1.5	1,598	-0.09%
2024/02/22	30	70.79	0	0.00	70.80	30	1,588	1.89%
2024/02/21	2	70.70	2	71.15	71.00	0	1,592	0.00%
2024/02/20	0	70.60	1	70.20	70.40	-1	1,581	-0.06%
2024/02/19	0	71.00	2	70.95	70.90	-2	1,585	-0.13%
2024/02/16	3	70.33	2	70.35	70.70	1	1,584	0.06%
2024/02/15	4	69.30	2.2	69.38	69.70	1.8	1,579	0.12%
2024/02/05	0	0.00	3	66.83	67.30	-3	1,570	-0.19%
2024/02/02	0	0.00	11	67.41	67.30	-11	1,597	-0.69%
2024/02/01	5	67.20	0	0.00	67.20	5	1,689	0.30%
2024/01/31	1	67.60	1	67.80	67.60	0	1,696	0.00%
2024/01/30	5	67.82	0	0.00	67.60	5	1,709	0.29%
2024/01/26	2	68.50	0	0.00	67.90	2	1,769	0.11%
2024/01/25	1	68.50	5.1	68.50	68.40	-4.1	1,779	-0.23%
2024/01/24	2	69.20	0	0.00	68.80	2	1,787	0.11%
2024/01/23	0	0.00	1	69.20	69.30	-1	1,800	-0.06%
2024/01/19	1	67.30	2	67.60	67.70	-1	1,804	-0.06%
2024/01/18	10	67.33	0.7	67.60	67.20	9.3	1,809	0.51%
2024/01/17	10	68.15	0	0.00	67.90	10	1,825	0.55%
2024/01/16	1	69.30	1	69.30	69.20	0	1,816	0.00%
2024/01/15	2	69.95	0	0.00	70.30	2	1,859	0.11%
2024/01/12	2	69.50	11	69.56	69.50	-9	1,892	-0.48%
2024/01/11	2	69.35	0	0.00	69.60	2	1,907	0.10%
2024/01/10	2	69.30	2	69.30	69.30	0	1,927	0.00%
2024/01/09	14.1	70.79	2	71.10	70.10	12.1	1,945	0.62%
2024/01/08	0	0.00	0.5	71.12	71.60	-0.5	2,002	-0.02%
2024/01/04	0	0.00	0.3	69.50	69.20	-0.3	2,052	-0.01%
2024/01/03	1	69.50	1	69.80	69.70	0	2,161	0.00%
2023/12/29	2	71.30	0	0.00	71.10	2	2,160	0.09%
2023/12/28	1	71.00	1	71.40	71.30	0	2,159	0.00%
2023/12/27	3	71.43	2	71.30	71.20	1	2,150	0.05%
2023/12/26	1	70.50	1	70.00	70.50	0	2,140	0.00%
2023/12/25	1.5	69.13	4	68.80	68.80	-2.5	2,144	-0.12%
2023/12/22	0	0.00	2	69.40	69.30	-2	2,152	-0.09%
2023/12/19	3	70.27	0	0.00	70.70	3	2,135	0.14%
2023/12/18	1	71.00	0.1	71.60	71.40	0.9	2,124	0.04%
2023/12/15	8	72.10	1	72.90	71.70	7	2,125	0.33%
2023/12/14	4	71.38	1.5	71.54	72.00	2.6	2,121	0.12%
2023/12/13	2	70.60	2	70.51	70.50	0	2,104	0.00%
2023/12/12	1	71.40	0	0.00	70.60	1	2,112	0.05%
2023/12/11	5	70.80	1	70.90	70.90	4	2,107	0.19%
2023/12/08	0.1	71.00	4.1	70.97	70.50	-4	2,103	-0.19%
2023/12/07	2	70.75	0	0.00	70.50	2	2,093	0.10%
2023/12/06	4	72.23	1	72.30	72.20	3	2,076	0.14%
2023/12/05	4	72.40	1.2	71.68	72.80	2.8	2,067	0.14%
2023/12/04	7	74.25	10	74.54	73.20	-3	2,031	-0.15%
2023/12/01	14	76.51	11	77.07	76.20	3	1,958	0.15%
2023/11/30	12	76.21	76.3	76.78	76.90	-64.3	1,833	-3.51%
2023/11/29	5	69.94	18	71.28	71.00	-13	1,548	-0.84%
2023/11/28	0.2	68.70	2	68.40	68.50	-1.8	1,505	-0.12%
2023/11/27	3	68.03	1	68.60	67.80	2	1,508	0.13%
2023/11/24	0.2	69.00	5	68.80	68.80	-4.8	1,515	-0.31%
2023/11/22	1	68.40	3	68.80	68.70	-2	1,492	-0.14%
2023/11/21	2.2	68.31	22	68.31	68.60	-19.8	1,496	-1.33%
2023/11/20	5	67.50	2	67.55	67.80	3	1,523	0.20%
2023/11/17	0	0.00	1	67.10	67.00	-1	1,558	-0.07%
2023/11/16	6	66.37	0.1	67.20	66.40	5.9	1,584	0.37%
2023/11/15	6	67.12	1.4	67.23	66.90	4.6	1,628	0.28%
2023/11/14	4	66.48	1	67.10	67.10	3	1,653	0.18%
2023/11/13	0.8	67.00	1	66.90	66.70	-0.2	1,691	-0.01%
2023/11/10	7.4	66.04	11	65.99	66.20	-3.7	1,718	-0.21%
2023/11/09	18.2	66.98	1	65.30	67.00	17.2	1,703	1.01%
2023/11/08	2	71.70	2	71.70	71.50	0	1,636	0.00%
2023/11/07	3	72.07	0	0.00	71.90	3	1,640	0.18%
2023/11/06	3	72.33	0	0.00	72.40	3	1,649	0.18%
2023/11/03	3	71.00	4	70.68	71.20	-1	1,626	-0.06%
2023/11/02	1	69.20	0	0.00	69.80	1	1,635	0.06%
2023/11/01	1	67.90	0	0.00	68.00	1	1,638	0.06%
2023/10/31	2	70.40	4	69.75	68.00	-2	1,648	-0.12%
2023/10/30	1	69.50	5.1	69.40	69.50	-4.1	1,703	-0.24%
2023/10/27	1	68.50	3	68.60	68.50	-2	1,733	-0.12%
2023/10/26	2	69.35	2	69.90	69.00	0	1,771	0.00%
2023/10/25	2	70.95	4	70.70	71.10	-2	1,822	-0.11%
2023/10/24	0	0.00	8	69.80	69.30	-8	1,845	-0.43%
2023/10/23	10	70.28	10	70.64	69.20	0	1,903	0.00%
2023/10/20	4	71.13	4	69.90	70.60	0	1,894	0.00%
2023/10/19	9	70.24	2	70.15	70.20	7	1,884	0.37%
2023/10/18	0.1	69.84	4.1	70.05	69.60	-3.9	1,884	-0.21%
2023/10/17	2.1	71.26	2.1	72.47	70.80	0	1,884	0.00%
2023/10/16	15.2	73.10	4	72.35	71.70	11.2	1,883	0.60%
2023/10/13	8.4	72.22	4	72.40	72.50	4.4	1,843	0.24%
2023/10/12	23.3	72.05	10	72.34	72.40	13.3	1,870	0.71%
2023/10/11	0.1	72.30	48	72.18	71.80	-48	1,896	-2.53%
2023/10/05	0	0.00	1	68.50	68.60	-1	1,847	-0.05%
2023/10/03	2	68.80	0	0.00	68.00	2	1,875	0.11%
2023/10/02	0	0.00	1.1	68.03	68.70	-1.1	1,925	-0.05%
2023/09/28	2	67.45	2	67.50	67.40	0	1,947	0.00%
2023/09/27	18	65.34	2	65.50	65.60	16	2,007	0.80%
2023/09/26	2	66.75	0	0.00	66.40	2	2,037	0.10%
2023/09/25	0	0.00	5	67.20	67.20	-5	2,101	-0.24%
2023/09/22	1	66.80	1	67.30	67.20	0	2,231	0.00%
2023/09/21	1	67.10	0	0.00	67.60	1	2,252	0.04%
2023/09/20	0.1	67.70	0	0.00	67.40	0.1	2,257	0.00%
2023/09/19	7	68.64	0	0.00	68.20	7	2,272	0.31%
2023/09/18	1	69.90	0	0.00	69.70	1	2,272	0.04%
2023/09/15	0	0.00	4.2	69.86	70.10	-4.2	2,277	-0.18%
2023/09/14	0	0.00	4	68.95	69.00	-4	2,279	-0.18%
2023/09/13	6.1	67.99	0	0.00	67.80	6.1	2,279	0.27%
2023/09/12	2	67.80	2	67.90	67.90	0	2,299	0.00%
2023/09/11	3.2	67.31	0	0.00	67.00	3.2	2,312	0.14%
2023/09/08	11	68.88	0	0.00	68.70	11	2,320	0.47%
2023/09/07	0	0.00	1	70.80	69.80	-1	2,354	-0.04%
2023/09/06	5.1	70.29	26	70.29	70.20	-20.9	2,397	-0.87%
2023/09/05	0	0.00	9	70.93	71.30	-9	2,475	-0.36%
2023/09/04	1	69.90	0	0.00	70.40	1	2,587	0.04%
2023/09/01	1	70.20	3	70.33	70.20	-2	2,599	-0.08%
2023/08/30	0.1	70.20	6	70.15	70.30	-6	2,623	-0.23%
2023/08/29	1	67.60	2.3	68.44	68.80	-1.3	2,646	-0.05%
2023/08/28	7.1	68.41	1	69.50	68.50	6.1	2,659	0.23%
2023/08/25	5	69.06	0	0.00	68.70	5	2,669	0.19%
2023/08/24	8.8	70.32	3	71.17	69.80	5.8	2,678	0.21%
2023/08/23	6	69.52	0	0.00	69.80	6	2,656	0.23%
2023/08/22	4.1	67.01	1	67.60	66.80	3.1	2,645	0.12%
2023/08/21	12	67.16	3	67.33	67.50	9	2,645	0.34%
2023/08/18	7	68.94	130	68.77	68.10	-123	2,616	-4.70%	大賣/鉅額交易
2023/08/17	2	68.10	1.4	67.97	69.30	0.6	2,630	0.02%
2023/08/16	3	67.30	85	67.35	67.80	-82	2,602	-3.15%
2023/08/15	1.1	68.04	0	0.00	68.80	1.1	2,610	0.04%
2023/08/14	6.7	67.97	2	67.85	67.50	4.7	2,622	0.18%
2023/08/11	3.1	69.52	0	0.00	69.50	3.1	2,636	0.12%
2023/08/10	13.3	70.14	0	0.00	69.90	13.3	2,644	0.50%
2023/08/09	6.3	71.14	1	71.00	71.30	5.3	2,650	0.20%
2023/08/08	7.1	71.49	0	0.00	71.40	7.1	2,704	0.26%
2023/08/07	2	71.95	6	72.22	72.30	-4	2,699	-0.15%
2023/08/04	1.1	71.59	0	0.00	72.50	1.1	2,707	0.04%
2023/08/02	12.5	72.44	2.2	72.25	71.80	10.3	2,700	0.38%
2023/08/01	10.2	74.80	7	74.79	74.60	3.2	2,646	0.12%
2023/07/31	13.1	77.07	7	77.87	75.90	6.1	2,629	0.23%
2023/07/28	13	76.82	8	77.78	77.80	5	2,611	0.19%
2023/07/27	3.3	74.13	1	74.00	74.00	2.3	2,575	0.09%
2023/07/26	4.5	73.36	8.1	74.01	73.00	-3.6	2,553	-0.14%
2023/07/25	5.1	75.91	3	76.00	75.80	2.1	2,507	0.08%
2023/07/24	4.1	76.49	1	76.60	76.40	3.1	2,490	0.12%
2023/07/21	10.8	77.78	0.4	78.20	77.70	10.4	2,501	0.41%
2023/07/20	4.9	78.67	1	78.70	78.50	3.9	2,573	0.15%
2023/07/19	5	80.02	2	80.60	79.30	3	2,573	0.12%
2023/07/18	3	80.10	0	0.00	79.90	3	2,619	0.11%
2023/07/17	4	82.08	7	81.96	81.40	-3	2,644	-0.11%
2023/07/14	4	82.24	6	82.43	80.60	-2	2,667	-0.07%
2023/07/13	2	81.80	1.1	82.12	81.70	0.9	2,679	0.03%
2023/07/12	0	80.10	7	80.71	79.70	-7	2,674	-0.26%
2023/07/10	1	79.30	1	79.00	78.80	0	2,777	0.00%
2023/07/07	18.2	79.95	4	79.70	79.40	14.2	2,792	0.51%
2023/07/06	14	81.86	5.3	81.92	81.40	8.7	2,779	0.31%
2023/07/05	13	83.27	21	84.56	82.70	-8	2,773	-0.29%
2023/07/04	9	82.82	9	83.99	83.60	0	2,746	0.00%
2023/07/03	58.1	83.43	7.4	83.68	83.00	50.7	2,782	1.82%
2023/06/30	39.3	83.10	21	82.58	83.10	18.3	2,755	0.66%
2023/06/29	2.1	80.12	1	80.00	80.50	1.1	2,662	0.04%
2023/06/28	1	78.00	7	77.96	77.70	-6	2,685	-0.22%
2023/06/27	9.5	78.19	0	0.00	77.70	9.5	2,761	0.34%
2023/06/26	6	78.63	6	78.82	79.00	0	2,786	0.00%
2023/06/21	8.4	79.93	10	80.15	80.00	-1.6	2,870	-0.06%
2023/06/20	15.5	80.39	2	80.50	80.20	13.5	2,945	0.46%
2023/06/19	3	80.67	5.2	80.92	81.40	-2.2	3,043	-0.07%
2023/06/16	10	81.05	12	81.12	81.00	-2	3,201	-0.06%
2023/06/15	3.2	81.94	4	81.85	81.80	-0.8	3,482	-0.02%
2023/06/14	16	81.85	3	82.30	81.70	13	3,665	0.35%
2023/06/13	3.2	82.33	6	82.83	82.60	-2.9	3,785	-0.08%
2023/06/12	28	81.89	3	82.70	81.10	25	3,787	0.66%
2023/06/09	14.1	82.48	30	82.78	82.90	-15.9	3,772	-0.42%
2023/06/08	38	81.51	8	81.93	79.90	30	3,723	0.81%
2023/06/07	12.1	81.24	0	0.00	81.40	12.1	3,640	0.33%
2023/06/06	2	80.85	2	80.65	81.10	0	3,665	0.00%
2023/06/05	2.1	81.10	2	81.40	80.80	0.1	3,718	0.00%
2023/06/02	9	79.73	4	80.38	80.30	5	3,775	0.13%
2023/06/01	6.2	79.93	1	80.10	80.00	5.2	3,824	0.13%
2023/05/31	3	80.87	2	81.15	81.10	1	3,813	0.03%
2023/05/30	5	80.56	1	80.90	80.80	4	3,814	0.10%
2023/05/29	0	81.90	2	82.00	81.80	-2	3,822	-0.05%
2023/05/26	5	81.68	2.1	81.51	80.50	3	3,819	0.08%
2023/05/25	3	81.33	0	0.00	81.60	3	3,812	0.08%
2023/05/24	2	80.65	4	80.63	80.90	-2	3,881	-0.05%
2023/05/23	3	81.47	6	81.62	81.60	-3	3,882	-0.08%
2023/05/22	3.1	79.64	0	0.00	80.20	3.1	3,859	0.08%
2023/05/19	3.1	79.91	1	81.00	79.70	2.1	3,857	0.05%
2023/05/18	10	79.47	4.3	79.34	79.20	5.7	3,859	0.15%
2023/05/17	5.3	78.50	203	78.58	78.90	-197.7	3,875	-5.10%	大賣/鉅額交易
2023/05/16	3	77.50	1	77.50	78.10	2	3,902	0.05%
2023/05/15	1.1	75.82	394	76.00	75.70	-392.9	3,910	-10.05%	大賣/鉅額交易
2023/05/12	3	77.43	16	78.16	76.90	-13	3,958	-0.33%
2023/05/11	3	77.43	16	78.16	77.30	-13	4,023	-0.32%
2023/05/10	3.2	78.74	0	0.00	79.10	3.2	4,257	0.08%
2023/05/09	3	79.23	1	79.70	79.20	2	4,261	0.05%
2023/05/08	2	79.85	0	0.00	79.80	2	4,284	0.05%
2023/05/05	3.2	80.01	2	80.20	80.60	1.2	4,316	0.03%
2023/05/04	8.9	78.89	1	79.10	79.50	7.9	4,469	0.18%
2023/05/03	4.2	79.86	0	0.00	79.70	4.2	4,532	0.09%
2023/05/02	118	81.39	3.1	81.55	81.80	114.9	4,582	2.51%	大買/鉅額交易
2023/04/28	4.1	79.81	7	79.94	80.00	-2.9	4,687	-0.06%
2023/04/27	2.2	79.88	2	79.40	79.50	0.2	4,742	0.00%
2023/04/26	7.1	77.95	27	77.80	79.40	-19.9	4,999	-0.40%
2023/04/25	17.3	79.43	0	0.00	78.40	17.3	5,247	0.33%
2023/04/24	5	82.18	2	82.15	82.50	3	5,299	0.06%
2023/04/21	14	82.77	4	82.58	82.30	10	5,591	0.18%
2023/04/20	20	83.94	7.1	83.91	83.70	13	5,675	0.23%
2023/04/19	28.4	84.39	6.5	83.73	83.60	21.9	5,876	0.37%
2023/04/18	29.2	85.89	2	85.20	85.20	27.2	5,991	0.45%
2023/04/17	10.1	88.64	4.2	87.54	87.40	5.9	6,045	0.10%
2023/04/14	2	89.00	3.1	88.21	88.20	-1.1	6,108	-0.02%
2023/04/13	15.7	88.91	7	89.03	88.20	8.7	6,186	0.14%
2023/04/12	14.5	92.24	12	92.39	92.10	2.5	6,168	0.04%
2023/04/11	13.1	93.30	15.8	92.83	93.50	-2.7	6,215	-0.04%
2023/04/10	2	92.90	4	92.55	92.20	-2	6,325	-0.03%
2023/04/07	6	94.00	8	94.00	93.10	-2	6,410	-0.03%
2023/04/06	13.2	93.41	9	93.44	92.90	4.2	6,415	0.07%
2023/03/31	7	92.07	2	91.40	92.50	5	6,384	0.08%
2023/03/30	3	91.90	8	91.43	91.50	-5	6,389	-0.08%
2023/03/29	6	92.15	10	92.74	91.60	-4	6,450	-0.06%
2023/03/28	13	93.96	13.1	93.90	93.50	0	6,521	0.00%
2023/03/27	8.1	95.88	6.7	96.22	95.90	1.4	6,501	0.02%
2023/03/24	11	97.99	19.8	98.26	96.00	-8.8	6,511	-0.13%
2023/03/23	7	96.01	20.2	96.61	96.60	-13.1	6,468	-0.20%
2023/03/22	15.1	97.37	22.5	97.26	96.90	-7.4	6,488	-0.11%
2023/03/21	61	96.79	62.5	96.17	95.40	-1.5	6,506	-0.02%
2023/03/20	34	93.54	59.7	94.73	94.60	-25.7	6,455	-0.40%
2023/03/17	16.5	88.42	30.4	88.19	88.80	-13.9	6,394	-0.22%
2023/03/16	35.1	86.57	10	86.73	86.10	25.1	6,350	0.40%
2023/03/15	0	0.00	5	84.04	84.40	-5	6,433	-0.08%
2023/03/14	5	82.12	9	82.20	82.10	-4	6,608	-0.06%
2023/03/13	3	83.07	4	83.18	83.10	-1	6,751	-0.01%
2023/03/10	9.2	84.73	54	84.85	84.20	-44.8	6,986	-0.64%
2023/03/09	6	87.05	8	86.76	86.00	-2	7,407	-0.03%
2023/03/08	54	87.16	19	86.76	87.00	35	7,551	0.46%
2023/03/07	1	86.10	6	86.00	87.00	-5	7,808	-0.06%
2023/03/06	32	84.68	5	84.94	84.90	27	7,967	0.34%
2023/03/03	5	82.94	4	83.05	82.90	1	8,043	0.01%
2023/03/02	3	82.53	0	0.00	82.40	3	8,226	0.04%
2023/03/01	1	83.40	3	82.34	83.10	-2	8,613	-0.02%
2023/02/24	1	82.70	1	82.60	82.60	0	8,757	0.00%
2023/02/23	3	83.30	1	83.00	83.30	2	8,841	0.02%
2023/02/22	11.4	82.91	4	82.95	82.50	7.4	8,948	0.08%
2023/02/21	0	0.00	3	86.00	85.60	-3	9,042	-0.03%
2023/02/20	2	87.20	10	86.64	86.50	-8	9,270	-0.09%
2023/02/17	22.2	86.59	2	86.65	86.80	20.1	9,578	0.21%
2023/02/16	6	86.45	5.1	86.74	87.10	0.9	9,665	0.01%
2023/02/15	6	83.83	3	83.77	85.50	3	9,951	0.03%
2023/02/14	7.2	84.54	8	84.83	84.20	-0.8	10,344	-0.01%
2023/02/13	10	85.34	3	85.43	85.10	7	10,481	0.07%
2023/02/10	130	86.54	8	86.05	85.70	122	10,540	1.16%	大買/鉅額交易
2023/02/09	3.1	86.51	46	85.16	87.40	-42.9	10,678	-0.40%
2023/02/08	17.3	85.84	18	86.79	86.00	-0.7	10,680	-0.01%
2023/02/07	3	88.80	0.7	89.03	89.40	2.3	10,503	0.02%
2023/02/06	4	89.13	9	89.07	88.80	-5	10,530	-0.05%
2023/02/03	7	90.33	6	90.42	90.00	1	10,621	0.01%
2023/02/02	18	91.48	14.1	92.06	91.80	3.9	10,634	0.04%
2023/02/01	22	90.58	4	90.28	91.00	18	10,554	0.17%
2023/01/31	9	91.06	13.2	91.47	91.70	-4.2	10,600	-0.04%
2023/01/30	5.1	91.24	9	91.27	91.80	-3.9	10,593	-0.04%
2023/01/17	7	89.19	6.2	88.83	88.20	0.9	10,536	0.01%
2023/01/16	44.2	89.66	36.1	89.53	89.70	8.1	10,549	0.08%
2023/01/13	12	89.70	61.2	90.28	90.80	-49.2	10,314	-0.48%
2023/01/12	47.1	88.32	40.1	88.21	88.20	7	10,081	0.07%
2023/01/11	29.1	89.16	67.5	89.04	89.40	-38.5	10,013	-0.38%
2023/01/10	57.3	88.13	36.3	86.71	86.00	21	9,861	0.21%
2023/01/09	45	88.88	20.2	89.86	90.20	24.8	9,800	0.25%
2023/01/06	216.4	89.35	16	89.63	88.00	200.4	9,627	2.08%	大買/鉅額交易
2023/01/05	9.6	89.35	45	89.40	87.00	-35.4	9,544	-0.37%
2023/01/04	36	88.71	15	88.79	89.00	21	9,505	0.22%
2023/01/03	1	83.30	4	85.58	87.50	-3	9,496	-0.03%
2022/12/30	10	86.01	6	85.68	84.70	4	9,586	0.04%
2022/12/29	10	84.82	15	84.42	85.80	-5	9,837	-0.05%
2022/12/28	45.1	86.37	37	84.98	84.40	8.1	9,908	0.08%
2022/12/27	18.4	86.86	5	87.10	88.20	13.4	9,889	0.14%
2022/12/26	2	84.20	4	85.03	84.10	-2	9,879	-0.02%
2022/12/23	12.2	85.20	3	84.70	86.30	9.2	10,004	0.09%
2022/12/22	9	86.81	9	86.06	85.50	0	10,141	0.00%
2022/12/21	9	86.86	6	86.02	85.70	3	10,173	0.03%
2022/12/20	14.1	87.43	13	88.09	85.80	1.1	10,097	0.01%
2022/12/19	26	89.41	22	90.44	90.20	4	10,007	0.04%
2022/12/16	10	89.05	6	89.15	90.00	4	9,957	0.04%
2022/12/15	7	91.10	27	91.21	90.80	-20	9,923	-0.20%
2022/12/14	17	91.05	3	91.43	91.50	14	9,882	0.14%
2022/12/13	41	90.44	50	89.54	89.10	-9	9,783	-0.09%
2022/12/12	6	92.22	4	92.60	91.20	2	9,667	0.02%
2022/12/09	46	92.65	49	93.01	92.70	-3	9,562	-0.03%
2022/12/08	22	92.39	11	93.32	93.50	11	9,341	0.12%
2022/12/07	64	94.59	75.5	94.31	92.60	-11.5	9,217	-0.12%
2022/12/06	71	95.67	59.1	96.61	95.80	11.9	9,039	0.13%
2022/12/05	3.2	96.23	31.3	96.75	97.10	-28	8,863	-0.32%
2022/12/02	50	94.39	86.3	94.94	95.70	-36.3	8,733	-0.42%
2022/12/01	102.4	93.20	129.2	93.76	92.20	-26.8	8,478	-0.32%	大買/大賣/
2022/11/30	37.2	85.61	48	86.27	86.90	-10.8	8,058	-0.13%
2022/11/29	34	83.52	33.1	84.68	85.40	0.9	7,899	0.01%
2022/11/28	53	83.07	66	80.63	83.20	-13	7,584	-0.17%
2022/11/25	32	80.68	52.2	80.17	79.80	-20.2	7,371	-0.27%
2022/11/24	65.5	79.91	24	79.40	79.70	41.5	7,228	0.57%
2022/11/23	99	77.88	129.1	79.01	80.00	-30.1	7,046	-0.43%	大賣/
2022/11/22	75	73.54	82.1	73.78	73.30	-7.1	6,665	-0.11%
2022/11/21	33	73.54	23	72.97	73.40	10	6,521	0.15%
2022/11/18	52	73.91	7	72.43	72.00	45	6,434	0.70%
2022/11/17	36.2	72.00	42.2	72.44	73.40	-6	6,329	-0.09%
2022/11/16	135	69.85	121.2	70.25	70.80	13.9	6,197	0.22%	大買/大賣/
2022/11/15	70	69.80	65	70.32	69.90	5	5,976	0.08%
2022/11/14	29.2	67.37	24	67.13	67.30	5.2	5,673	0.09%
2022/11/11	104.4	68.05	94.4	67.95	67.20	10	5,581	0.18%	大買/
2022/11/10	100.3	65.87	97	65.70	66.00	3.3	5,267	0.06%
2022/11/09	12	62.23	38.1	64.20	65.20	-26.1	4,856	-0.54%
2022/11/08	9	60.86	5	59.90	59.30	4	4,684	0.09%
2022/11/07	34.1	60.91	20	59.93	59.40	14.1	4,629	0.30%
2022/11/04	7	61.67	17	62.22	63.40	-10	4,495	-0.22%
2022/11/03	5	61.16	23	60.47	61.40	-18	4,377	-0.41%
2022/11/02	6	59.73	1.4	59.46	59.40	4.6	4,315	0.11%
2022/11/01	5	60.66	18	59.71	59.40	-13	4,280	-0.30%
2022/10/31	4.1	58.33	2.1	58.32	59.00	2	4,194	0.05%
2022/10/28	8	57.86	4	56.61	56.80	4	4,148	0.10%
2022/10/27	4.2	58.21	32	58.70	59.70	-27.9	4,078	-0.68%
2022/10/26	5	55.84	5.6	56.03	55.60	-0.6	3,956	-0.02%
2022/10/25	12	55.66	12	55.05	55.20	0	3,886	0.00%
2022/10/24	1	55.30	8	56.50	54.70	-7	3,840	-0.18%
2022/10/21	6	53.65	3	54.47	53.10	3	3,778	0.08%
2022/10/20	21	55.23	0	0.00	54.80	21	3,781	0.56%
2022/10/19	6	55.93	6	55.43	55.40	0	3,766	0.00%
2022/10/18	14	56.45	5	56.84	55.10	9	3,721	0.24%
2022/10/17	12	53.15	8	53.39	55.20	4	3,605	0.11%
2022/10/14	2	53.10	62.1	54.63	55.10	-60.1	3,567	-1.68%
2022/10/13	29.1	53.42	55	51.83	50.10	-25.9	3,540	-0.73%
2022/10/12	30	54.54	28	54.78	53.90	2	3,454	0.06%
2022/10/11	20	56.63	15	56.32	55.70	5	3,414	0.15%
2022/10/07	61.4	61.60	59	61.18	61.50	2.4	3,430	0.07%
2022/10/06	71.2	60.46	72	61.54	63.00	-0.8	3,342	-0.02%
2022/10/05	43	58.16	4.6	58.98	60.20	38.4	3,052	1.26%
2022/10/04	14	54.27	11	53.77	54.80	3	2,945	0.10%
2022/10/03	7	53.54	8	53.79	54.00	-1	2,846	-0.04%
2022/09/30	28.1	54.17	17.1	54.48	55.20	11	2,844	0.39%
2022/09/29	62.1	58.36	50.3	58.60	56.00	11.8	2,759	0.43%
2022/09/28	19.3	62.99	81	63.55	62.10	-61.8	2,629	-2.35%
2022/09/27	1	68.20	0	0.00	69.00	1	2,632	0.04%
2022/09/26	7.3	67.75	8	68.44	67.40	-0.7	2,682	-0.02%
2022/09/23	0	0.00	1	71.50	71.00	-1	2,763	-0.04%
2022/09/22	2	72.00	0	0.00	72.30	2	2,827	0.07%
2022/09/21	2	73.50	1	73.50	73.60	1	2,863	0.03%
2022/09/20	0	0.00	2	74.15	74.50	-2	2,890	-0.07%
2022/09/19	0.3	73.00	1	73.40	72.70	-0.8	2,946	-0.03%
2022/09/16	1	73.70	0.3	73.70	73.70	0.7	2,972	0.02%
2022/09/15	3	74.43	3	73.80	73.70	0	3,056	0.00%
2022/09/14	1	73.10	0.2	73.33	74.30	0.8	3,181	0.02%
2022/09/13	1	75.10	22	75.15	75.00	-21	3,198	-0.66%
2022/09/12	2	73.85	5	73.32	73.10	-3	3,212	-0.09%
2022/09/08	3.1	70.71	0.1	72.00	71.80	3	3,289	0.09%
2022/09/07	2	68.25	0	0.00	67.60	2	3,408	0.06%
2022/09/06	15	69.91	47	70.08	69.50	-32	3,537	-0.90%
2022/09/05	6.4	71.80	0	0.00	71.90	6.4	3,587	0.18%
2022/09/02	1	73.80	0	0.00	73.30	1	3,665	0.03%
2022/09/01	9	73.42	2	73.85	73.80	7	3,706	0.19%
2022/08/31	2	74.15	6.1	75.04	75.50	-4.1	3,747	-0.11%
2022/08/30	3	74.47	0	0.00	75.00	3	3,759	0.08%
2022/08/29	1.1	72.62	16.4	72.28	73.30	-15.3	3,776	-0.41%
2022/08/26	23	75.19	5.4	75.58	75.50	17.6	3,813	0.46%
2022/08/25	2	74.45	4	74.53	74.90	-2	3,848	-0.05%
2022/08/24	7.4	72.68	3.2	73.66	72.90	4.2	3,982	0.11%
2022/08/23	4.3	73.93	59	74.67	73.60	-54.7	4,106	-1.33%
2022/08/22	1	77.60	1	77.00	76.70	0	4,233	0.00%
2022/08/19	2	78.05	19.1	78.38	77.60	-17.1	4,308	-0.40%
2022/08/18	3.5	76.68	3	76.23	77.10	0.5	4,424	0.01%
2022/08/17	1	76.00	1	76.60	76.60	0	4,522	0.00%
2022/08/16	0	0.00	2	78.50	78.00	-2	4,583	-0.04%
2022/08/15	0	0.00	6.1	78.07	78.00	-6.1	4,606	-0.13%
2022/08/12	4.1	77.70	19	77.69	76.80	-14.9	4,690	-0.32%
2022/08/11	7.3	76.75	12	77.18	78.20	-4.7	4,797	-0.10%
2022/08/10	11	75.13	1	75.50	75.00	10	4,909	0.20%
2022/08/09	8	75.48	5	74.82	75.10	3	4,966	0.06%
2022/08/08	17	74.10	6	74.08	74.70	11	5,030	0.22%
2022/08/05	17.5	74.82	29	74.95	75.20	-11.5	5,100	-0.23%
2022/08/04	6	71.72	6	72.03	72.30	0	5,225	0.00%
2022/08/03	11.3	71.77	3.2	71.47	71.30	8.1	5,399	0.15%
2022/08/02	14	72.48	5	72.16	72.30	9	5,480	0.16%
2022/08/01	4.1	74.23	0	0.00	74.00	4.1	5,523	0.07%
2022/07/29	15	75.64	5	75.74	75.30	10	5,539	0.18%
2022/07/28	0	75.00	1	75.40	74.20	-1	5,564	-0.02%
2022/07/27	4.1	74.39	3	74.40	74.80	1.1	5,569	0.02%
2022/07/26	6	74.25	14	74.34	73.50	-8	5,613	-0.14%
2022/07/22	5.1	76.96	5	77.04	76.70	0.1	5,673	0.00%
2022/07/21	4.1	74.84	11	75.55	76.60	-6.9	5,729	-0.12%
2022/07/20	17	74.68	12	74.33	73.70	5	5,735	0.09%
2022/07/19	2.2	73.45	8	73.41	73.00	-5.8	5,774	-0.10%
2022/07/18	9	73.91	9	73.48	73.70	0	5,829	0.00%
2022/07/15	44.2	71.90	62	73.42	73.80	-17.8	5,813	-0.31%
2022/07/14	38	70.09	45.7	70.60	72.10	-7.7	5,742	-0.13%
2022/07/13	8	66.59	14	66.90	67.20	-6	5,714	-0.10%
2022/07/12	12	64.12	3	64.53	63.60	9	5,791	0.16%
2022/07/11	2	67.00	3	67.77	67.30	-1	5,889	-0.02%
2022/07/08	12.2	68.36	10	68.59	67.80	2.2	5,906	0.04%
2022/07/07	46	64.19	45	64.62	65.00	1	5,850	0.02%
2022/07/06	5	65.50	3	65.00	64.20	2	5,826	0.03%
2022/07/05	25	65.08	26	65.07	66.60	-1	5,881	-0.02%
2022/07/04	7.5	66.52	3	68.00	65.90	4.5	5,860	0.08%
2022/07/01	23.2	67.75	14	68.86	67.00	9.2	5,846	0.16%
2022/06/30	26	72.43	24	72.67	72.90	2	5,781	0.03%
2022/06/29	3.2	75.88	7	76.00	75.70	-3.8	5,942	-0.06%
2022/06/28	3	79.07	1	78.31	79.20	2	6,026	0.03%
2022/06/27	6	81.02	7	79.69	80.80	-1	6,196	-0.02%
2022/06/24	4	76.43	5.1	77.52	76.40	-1.1	6,162	-0.02%
2022/06/23	26.3	78.11	4	78.38	77.00	22.3	6,159	0.36%
2022/06/22	19.2	81.59	51	82.05	79.80	-31.8	6,105	-0.52%
2022/06/21	2	88.85	2	88.50	88.60	0	5,993	0.00%
2022/06/20	5	91.32	9.1	89.58	87.10	-4.1	5,970	-0.07%
2022/06/17	6.2	89.26	30.4	88.98	91.00	-24.2	5,916	-0.41%
2022/06/16	63	94.88	69	92.20	90.40	-6	5,823	-0.10%
2022/06/15	44	94.91	39.1	95.12	94.60	4.9	5,699	0.09%
2022/06/14	15	92.69	27	93.03	93.10	-12	5,619	-0.21%
2022/06/13	13	94.42	71	94.07	93.40	-58	5,567	-1.04%
2022/06/10	17	93.29	57	93.40	93.90	-40	5,505	-0.73%
2022/06/09	16.6	91.72	14.1	92.32	93.00	2.4	5,493	0.04%
2022/06/08	0	0.00	11	91.69	91.00	-11	5,470	-0.20%
2022/06/07	11	90.94	20.1	91.11	91.50	-9.1	5,531	-0.16%
2022/06/06	5.2	91.44	10.2	92.02	91.90	-5	5,594	-0.09%
2022/06/02	12.2	93.47	20	92.95	92.20	-7.9	5,741	-0.14%
2022/06/01	24.4	94.15	39.4	93.33	93.20	-15	5,905	-0.25%
2022/05/31	10.1	92.38	31.6	92.99	93.90	-21.5	5,802	-0.37%
2022/05/30	46.1	91.77	45.4	92.41	91.10	0.8	5,707	0.01%
2022/05/27	8	88.94	19.1	88.92	88.50	-11.1	5,556	-0.20%
2022/05/26	42	87.69	35.2	87.64	87.30	6.9	5,496	0.12%
2022/05/25	36.2	85.27	35	85.80	86.30	1.2	5,420	0.02%
2022/05/24	77	84.07	29.5	84.21	83.80	47.5	5,415	0.88%
2022/05/23	1.1	84.75	4.3	84.30	83.60	-3.2	5,388	-0.06%
2022/05/20	27.1	85.28	11	84.82	84.20	16.1	5,474	0.29%
2022/05/19	24.3	82.70	34.1	83.56	85.50	-9.8	5,432	-0.18%
2022/05/18	14.3	83.17	19	84.12	83.50	-4.7	5,408	-0.09%
2022/05/17	15	80.27	13	80.59	81.00	2	5,653	0.04%
2022/05/16	44.2	82.02	40	79.79	79.60	4.2	5,947	0.07%
2022/05/13	46	80.87	51.5	80.94	81.00	-5.5	5,981	-0.09%
2022/05/12	80.1	80.52	154.1	80.01	78.70	-74	6,012	-1.23%	大賣/
2022/05/11	33.6	79.84	16.1	79.74	80.30	17.5	6,076	0.29%
2022/05/10	22	76.09	18	76.28	77.80	4	6,048	0.07%
2022/05/09	68	76.19	14	74.71	74.20	54	6,119	0.88%
2022/05/06	11	75.00	19	75.53	76.70	-8	6,147	-0.13%
2022/05/05	14.5	77.96	20	77.66	77.40	-5.5	6,239	-0.09%
2022/05/04	2	76.00	1.1	75.95	76.40	0.9	6,346	0.01%
2022/05/03	44	75.75	11	75.68	75.70	33	6,439	0.51%
2022/04/29	6	74.75	14	74.36	74.00	-8	6,532	-0.12%
2022/04/28	8.1	71.59	8	74.63	73.60	0.1	6,651	0.00%
2022/04/27	26.4	71.43	27.3	71.84	73.00	-1	6,763	-0.01%
2022/04/26	8.1	74.49	22	75.06	74.70	-13.9	7,265	-0.19%
2022/04/25	27	75.01	50	75.65	74.50	-23	7,506	-0.31%
2022/04/22	51.2	79.69	1	79.10	79.20	50.2	7,569	0.66%
2022/04/21	6	81.55	6	81.60	82.10	0	7,655	0.00%
2022/04/20	5	81.10	6.4	81.48	81.60	-1.4	7,659	-0.02%
2022/04/19	26.1	82.98	8.1	81.83	81.20	18	7,711	0.23%
2022/04/18	4.1	82.13	37	82.65	81.80	-32.9	7,757	-0.42%
2022/04/15	48.1	86.25	34	85.48	85.10	14.1	7,752	0.18%
2022/04/14	4.1	91.10	30.1	91.16	89.80	-26.1	7,772	-0.34%
2022/04/13	2	91.50	6.1	91.56	91.70	-4.1	7,858	-0.05%
2022/04/12	12.2	91.20	8	90.94	90.70	4.2	7,958	0.05%
2022/04/11	12.2	93.52	14	92.78	91.50	-1.8	8,225	-0.02%
2022/04/08	364	95.88	1.1	96.00	96.00	362.9	8,444	4.30%	大買/鉅額交易
2022/04/07	18.1	94.59	6.2	94.13	94.00	11.9	9,352	0.13%
2022/04/06	11	96.67	9	96.62	96.50	2	9,393	0.02%
2022/04/01	71	97.68	27.1	97.89	97.00	43.9	9,483	0.46%
2022/03/31	14.2	97.58	10.3	97.41	96.90	3.9	9,499	0.04%
2022/03/30	18	96.76	45.1	96.74	96.70	-27.1	9,423	-0.29%
2022/03/29	9.2	93.23	3	93.33	93.50	6.2	9,371	0.07%
2022/03/28	20	91.53	7	90.77	92.60	13	9,488	0.14%
2022/03/25	9	92.01	3	92.57	91.30	6	9,535	0.06%
2022/03/24	4.2	93.38	3.2	93.23	92.70	1	9,568	0.01%
2022/03/23	4.2	94.50	10.1	94.46	94.00	-5.9	9,633	-0.06%
2022/03/22	4	93.78	10.1	93.95	93.90	-6.1	9,818	-0.06%
2022/03/21	6	95.17	4	94.30	94.00	2	9,945	0.02%
2022/03/18	11.1	93.60	16	93.64	94.00	-4.9	10,199	-0.05%
2022/03/17	36.3	92.59	40	93.20	93.20	-3.7	10,610	-0.03%
2022/03/16	3.4	90.25	5	90.32	90.10	-1.6	10,825	-0.01%
2022/03/15	8.1	91.32	9	90.48	90.20	-0.9	11,126	-0.01%
2022/03/14	4	92.05	3	92.10	92.10	1	11,667	0.01%
2022/03/11	12.2	90.90	25	90.91	91.40	-12.8	12,871	-0.10%
2022/03/10	19.8	91.56	16	91.59	91.90	3.8	13,691	0.03%
2022/03/09	47.3	86.78	20.2	87.17	88.10	27	14,495	0.19%
2022/03/08	54.1	88.21	86	86.34	84.50	-32	14,585	-0.22%
2022/03/07	88.2	91.77	178.4	90.86	89.90	-90.2	14,547	-0.62%	大賣/
2022/03/04	21.6	98.64	31	98.42	98.30	-9.4	14,706	-0.06%
2022/03/03	5	100.40	10	100.80	99.90	-5	14,954	-0.03%
2022/03/02	3.1	99.16	8	99.04	99.40	-5	15,200	-0.03%
2022/03/01	26	99.76	1.3	99.73	99.50	24.7	15,538	0.16%
2022/02/25	27.2	98.77	15.1	98.74	98.00	12.1	15,753	0.08%
2022/02/24	18.1	98.29	43	98.05	97.00	-24.9	16,040	-0.16%
2022/02/23	9.2	100.10	18.2	100.13	100.50	-9.1	16,465	-0.05%
2022/02/22	34.9	99.29	19	99.03	99.10	15.9	17,701	0.09%
2022/02/21	23.1	101.61	45	101.74	101.50	-21.9	17,998	-0.12%
2022/02/18	45.1	102.79	37	102.99	103.00	8.1	18,520	0.04%
2022/02/17	82.2	104.89	103.6	105.53	103.00	-21.4	19,553	-0.11%	大賣/
2022/02/16	80.1	105.52	77.3	104.76	104.50	2.8	20,167	0.01%
2022/02/15	7.1	101.04	26	100.97	99.90	-19	20,186	-0.09%
2022/02/14	33.1	100.16	20.2	100.23	99.40	12.9	20,282	0.06%
2022/02/11	46	103.53	24	102.58	103.50	22	20,401	0.11%
2022/02/10	17.3	102.42	33	103.39	104.00	-15.8	20,671	-0.08%
2022/02/09	34	103.12	40.1	102.83	101.50	-6.1	20,938	-0.03%
2022/02/08	5	100.60	17.1	101.09	101.50	-12.1	21,134	-0.06%
2022/02/07	33	99.73	10	99.50	100.50	23	21,540	0.11%
2022/01/26	27.2	98.20	18.5	98.57	96.50	8.7	21,844	0.04%
2022/01/25	37.4	99.20	24	98.85	97.70	13.4	22,373	0.06%
2022/01/24	67	100.40	97.1	99.83	101.00	-30.1	22,427	-0.13%
2022/01/21	31.1	101.47	22	100.89	99.80	9.1	22,293	0.04%
2022/01/20	26.1	103.81	28.3	103.92	105.50	-2.2	22,233	-0.01%
2022/01/19	196.1	105.35	156	105.40	102.50	40.1	22,146	0.18%	大買/大賣/
2022/01/18	578.2	104.35	87	103.95	104.50	491.2	21,613	2.27%	大買/鉅額交易
2022/01/17	67	100.26	28.1	100.15	101.00	38.9	21,397	0.18%
2022/01/14	39.2	96.38	20	96.04	97.50	19.2	21,306	0.09%
2022/01/13	2.3	97.19	14	96.70	97.30	-11.7	21,239	-0.05%
2022/01/12	34.1	98.06	29	97.62	97.20	5.1	21,277	0.02%
2022/01/11	37.3	97.53	16.3	97.66	96.70	21.1	21,336	0.10%
2022/01/10	46	99.74	29.2	99.05	99.70	16.9	21,267	0.08%
2022/01/07	22.6	97.98	24.3	98.18	98.40	-1.6	21,296	-0.01%
2022/01/06	22.1	100.55	17	100.33	100.00	5.1	21,192	0.02%
2022/01/05	42.1	103.66	67.4	103.12	102.00	-25.3	21,131	-0.12%
2022/01/04	67.1	105.73	62.6	105.10	103.00	4.5	21,050	0.02%
2022/01/03	114.1	109.30	62.3	108.59	108.00	51.9	20,803	0.25%	大買/
2021/12/30	211.1	109.18	162.8	109.47	108.00	48.3	20,563	0.24%	大買/大賣/
2021/12/29	15.7	103.58	8.3	103.32	104.00	7.4	19,656	0.04%
2021/12/28	27.2	103.39	23	103.02	104.00	4.2	19,649	0.02%
2021/12/27	58.3	103.54	51.1	103.61	103.50	7.2	19,596	0.04%
2021/12/24	23.2	99.98	24	99.49	99.00	-0.8	19,414	0.00%
2021/12/23	62.1	101.63	67.1	100.43	100.00	-5	19,384	-0.03%
2021/12/22	36	100.01	37	100.47	99.90	-1	19,302	-0.01%
2021/12/21	5	96.50	6.4	97.58	98.60	-1.4	19,228	-0.01%
2021/12/20	13	97.22	26	97.46	97.00	-13	19,192	-0.07%
2021/12/17	27.9	97.86	25	97.58	96.50	2.9	19,229	0.01%
2021/12/16	78.6	99.81	43.1	99.41	99.30	35.6	19,187	0.19%
2021/12/15	22.3	97.07	23.1	97.03	97.70	-0.9	19,043	0.00%
2021/12/14	38.3	97.25	43.2	97.44	96.00	-4.9	19,087	-0.03%
2021/12/13	116.7	102.16	80.3	103.21	99.90	36.4	18,891	0.19%	大買/
2021/12/10	58.3	106.67	51.3	107.20	107.00	7	18,615	0.04%
2021/12/09	116.2	110.51	31.6	108.73	107.50	84.6	18,489	0.46%	大買/
2021/12/08	85.1	110.96	189.5	111.03	112.00	-104.4	18,344	-0.57%	大賣/鉅額交易
2021/12/07	287.6	113.13	259	112.32	107.00	28.6	17,874	0.16%	大買/大賣/
2021/12/06	106.3	109.83	116.1	109.68	109.50	-9.8	16,748	-0.06%	大買/大賣/
2021/12/03	132.1	105.93	268.6	107.33	109.50	-136.5	16,041	-0.85%	大買/大賣/鉅額交易
2021/12/02	100.3	101.02	92.1	100.73	99.60	8.3	15,372	0.05%
2021/12/01	44.3	100.16	79	100.93	102.50	-34.7	15,381	-0.23%
2021/11/30	87.1	100.42	87	100.68	101.00	0.1	15,444	0.00%
2021/11/29	40.7	94.70	66.1	95.72	97.50	-25.3	15,212	-0.17%
2021/11/26	184.1	98.43	71.5	98.69	98.10	112.5	15,055	0.75%	大買/鉅額交易
2021/11/25	103.7	102.10	73.5	100.51	97.60	30.2	14,969	0.20%	大買/
2021/11/24	126.5	102.78	135.1	101.03	100.50	-8.6	14,943	-0.06%	大買/大賣/
2021/11/23	76.4	104.35	92.2	104.42	103.00	-15.8	15,431	-0.10%
2021/11/22	181.3	107.33	139.3	107.74	106.00	42	15,499	0.27%	大買/大賣/
2021/11/19	175.3	107.71	212.7	109.69	110.50	-37.3	15,450	-0.24%	大買/大賣/
2021/11/18	161.2	103.53	137.1	103.47	102.50	24.1	14,492	0.17%	大買/大賣/
2021/11/17	86.5	106.36	127.8	105.28	104.50	-41.3	14,358	-0.29%	大賣/
2021/11/16	413.4	105.74	392	105.56	105.50	21.4	13,936	0.15%	大買/大賣/
2021/11/15	113.6	99.11	149.1	101.72	104.00	-35.5	12,958	-0.27%	大買/大賣/
2021/11/12	96.3	92.13	115.8	92.79	94.90	-19.5	12,162	-0.16%	大賣/
2021/11/11	76	90.99	106.2	90.26	89.20	-30.2	11,948	-0.25%	大賣/
2021/11/10	168.2	93.12	72.1	93.91	92.80	96.1	11,963	0.80%	大買/
2021/11/09	180.1	95.09	165.7	93.94	92.50	14.5	11,975	0.12%	大買/大賣/
2021/11/08	95	94.14	92.3	94.25	93.70	2.8	11,748	0.02%
2021/11/05	77.1	91.83	92	92.01	92.10	-14.8	11,516	-0.13%
2021/11/04	127.1	90.83	112.5	90.44	90.30	14.6	11,317	0.13%	大買/大賣/
2021/11/03	58.1	88.82	67.6	88.99	90.00	-9.5	11,054	-0.09%
2021/11/02	128.2	87.04	151.6	87.76	87.60	-23.4	10,812	-0.22%	大買/大賣/
2021/11/01	70.3	81.33	39.1	82.40	83.00	31.2	10,543	0.30%
2021/10/29	9	79.97	31	79.78	79.80	-22	10,530	-0.21%
2021/10/28	69	80.82	32	80.38	80.00	37	10,696	0.35%
2021/10/27	33	79.49	48	80.81	82.20	-15	10,770	-0.14%
2021/10/26	45.1	79.69	12	79.10	78.80	33.1	11,093	0.30%
2021/10/25	39.1	80.63	47	80.32	80.60	-8	11,508	-0.07%
2021/10/22	14.3	79.68	12	79.81	79.50	2.3	12,129	0.02%
2021/10/21	38.6	81.35	30	80.57	79.50	8.6	12,754	0.07%
2021/10/20	59.3	80.09	57	80.48	80.80	2.3	13,014	0.02%
2021/10/19	49.3	79.99	53	80.54	80.80	-3.7	13,832	-0.03%
2021/10/18	8	77.09	8	77.40	77.00	0	14,492	0.00%
2021/10/15	103	77.83	100	76.97	76.90	3	15,522	0.02%	大買/
2021/10/14	25	74.54	28.2	74.68	74.50	-3.2	15,779	-0.02%
2021/10/13	22.3	74.35	26	74.18	73.10	-3.8	16,007	-0.02%
2021/10/12	29	77.22	13	77.48	76.70	16	16,274	0.10%
2021/10/08	43.2	78.25	35	77.07	76.90	8.2	16,672	0.05%
2021/10/07	22.1	77.40	10.2	77.25	78.00	11.9	16,797	0.07%
2021/10/06	11	74.68	3.2	73.78	72.70	7.9	17,065	0.05%
2021/10/05	30.1	73.77	34	74.21	75.50	-4	17,617	-0.02%
2021/10/04	7	73.26	14.4	72.89	71.60	-7.4	17,805	-0.04%
2021/10/01	9	75.16	26.2	74.74	74.50	-17.2	18,286	-0.09%
2021/09/30	0	0.00	2	78.00	78.50	-2	18,839	-0.01%
2021/09/29	86.8	77.93	74	76.92	76.70	12.8	19,801	0.06%
2021/09/28	34	80.11	30.3	80.10	80.20	3.8	20,290	0.02%
2021/09/27	42	82.17	35.1	82.14	82.10	6.9	20,489	0.03%
2021/09/24	32	82.88	19.2	81.83	81.80	12.8	20,558	0.06%
2021/09/23	3	80.67	22	80.40	80.20	-19	20,544	-0.09%
2021/09/22	9	80.27	3	79.90	79.90	6	20,602	0.03%
2021/09/17	6.1	81.34	12.1	81.63	82.30	-6.1	20,639	-0.03%
2021/09/16	6	80.75	15	80.67	80.90	-9	20,565	-0.04%
2021/09/15	22.3	79.39	6	80.07	79.20	16.3	20,608	0.08%
2021/09/14	47	82.16	40.2	81.96	82.50	6.8	20,567	0.03%
2021/09/13	41	83.38	14.1	82.68	81.90	27	20,575	0.13%
2021/09/10	10	85.74	25	85.44	85.90	-15	20,722	-0.07%
2021/09/09	13.6	83.47	5	83.98	83.70	8.6	20,910	0.04%
2021/09/08	88.4	84.17	91	84.91	83.20	-2.6	21,005	-0.01%
2021/09/07	50.1	85.42	33.7	84.86	84.00	16.5	21,215	0.08%
2021/09/06	59.7	90.69	54.4	89.72	89.10	5.4	21,506	0.02%
2021/09/03	52.3	90.16	51	90.28	89.90	1.3	21,553	0.01%
2021/09/02	101.3	89.95	94.1	88.64	88.20	7.2	21,610	0.03%	大買/
2021/09/01	11	89.65	28.1	89.71	89.30	-17.1	21,881	-0.08%
2021/08/31	33	88.49	37	88.48	89.00	-4	22,369	-0.02%
2021/08/30	50	90.81	61.2	90.78	90.70	-11.2	22,517	-0.05%
2021/08/27	259	90.98	208.2	90.18	88.10	50.8	22,294	0.23%	大買/大賣/
2021/08/26	109.4	89.10	90	89.05	89.00	19.4	21,885	0.09%	大買/
2021/08/25	124.2	87.52	459.2	88.22	87.10	-335	21,725	-1.54%	大買/大賣/鉅額交易
2021/08/24	54.1	83.71	50.3	83.68	83.50	3.8	21,832	0.02%
2021/08/23	30.1	78.56	59.3	79.56	82.10	-29.2	21,737	-0.13%
2021/08/20	15.4	74.54	32.3	74.45	74.70	-16.9	21,865	-0.08%
2021/08/19	30.2	75.58	25.5	74.62	73.00	4.7	22,106	0.02%
2021/08/18	25.2	74.72	32.3	72.36	76.20	-7.1	22,884	-0.03%
2021/08/17	44.2	73.69	52	72.30	70.70	-7.8	23,082	-0.03%
2021/08/16	17.4	75.05	13	75.55	75.10	4.4	23,154	0.02%
2021/08/13	61.2	77.61	45.1	77.16	75.30	16	23,147	0.07%
2021/08/12	138.1	81.19	89.3	80.68	80.50	48.8	23,085	0.21%	大買/
2021/08/11	105.7	83.95	28.6	81.73	81.50	77.1	23,097	0.33%	大買/
2021/08/10	64.2	86.91	46.1	86.54	86.60	18.1	23,045	0.08%
2021/08/09	264.6	86.95	22	87.34	86.00	242.6	23,132	1.05%	大買/鉅額交易
2021/08/06	61.1	91.11	56.1	90.73	90.50	5.1	23,119	0.02%
2021/08/05	236.4	91.02	103.5	91.26	91.00	132.9	23,229	0.57%	大買/大賣/鉅額交易
2021/08/04	71.3	96.67	99.3	97.10	96.10	-28	23,252	-0.12%
2021/08/03	47.1	98.84	46.1	99.16	98.70	1	23,316	0.00%
2021/08/02	75.1	98.97	35.6	99.43	97.80	39.6	23,312	0.17%
2021/07/30	88.8	100.64	82.1	101.51	98.50	6.7	23,388	0.03%
2021/07/29	86.1	99.34	110.2	99.63	99.90	-24.1	23,203	-0.10%	大賣/
2021/07/28	111.9	98.12	103.5	98.78	95.50	8.4	22,890	0.04%	大買/大賣/
2021/07/27	216.9	108.92	226.4	106.51	102.00	-9.6	22,520	-0.04%	大買/大賣/
2021/07/26	26	108.02	59.2	110.37	111.50	-33.2	22,087	-0.15%
2021/07/23	154.7	101.09	207.6	101.34	101.50	-52.9	21,851	-0.24%	大買/大賣/
2021/07/22	222.6	99.86	162.7	98.32	95.70	59.9	21,098	0.28%	大買/大賣/
2021/07/21	188.3	96.18	380.5	96.23	99.00	-192.2	20,593	-0.93%	大買/大賣/鉅額交易
2021/07/20	63	93.20	84.1	93.84	90.00	-21.1	20,185	-0.10%
2021/07/19	83	93.12	69.9	93.01	94.00	13.2	20,007	0.07%
2021/07/16	55.9	92.26	61.9	92.26	92.00	-6.1	19,996	-0.03%
2021/07/15	107.6	91.07	115.2	91.91	94.10	-7.6	19,835	-0.04%	大買/大賣/
2021/07/14	70	88.61	56.1	87.67	87.80	14	19,608	0.07%
2021/07/13	51.9	88.53	54.6	88.74	86.70	-2.7	19,664	-0.01%
2021/07/12	110.2	86.17	122.5	86.40	86.10	-12.2	19,747	-0.06%	大買/大賣/
2021/07/09	69.3	90.83	81.1	91.22	89.60	-11.8	19,452	-0.06%
2021/07/08	165.4	95.08	116.9	95.20	92.70	48.5	19,914	0.24%	大買/大賣/
2021/07/07	206.3	94.80	135	95.35	94.30	71.3	19,877	0.36%	大買/大賣/
2021/07/06	367.1	92.74	224.2	93.57	95.00	142.9	19,908	0.72%	大買/大賣/鉅額交易
2021/07/05	103.7	90.01	98.7	89.52	89.40	5	19,773	0.03%	大買/
2021/07/02	50.7	85.72	47.4	86.13	87.00	3.3	19,626	0.02%
2021/07/01	8.6	84.23	24	84.27	84.20	-15.4	19,762	-0.08%
2021/06/30	12.1	83.80	16	84.40	83.60	-3.9	20,198	-0.02%
2021/06/29	21.5	83.76	15	84.70	83.00	6.5	20,449	0.03%
2021/06/28	29	84.20	25.1	84.38	84.80	3.9	20,762	0.02%
2021/06/25	36	84.42	32	83.50	83.20	4	21,330	0.02%
2021/06/24	28.3	83.95	15.3	84.27	83.80	13	21,982	0.06%
2021/06/23	25	84.24	30	84.18	84.30	-5	22,091	-0.02%
2021/06/22	18.4	82.97	20.5	83.64	82.10	-2.2	22,386	-0.01%
2021/06/21	70	84.19	52.2	83.94	82.40	17.8	22,706	0.08%
2021/06/18	47.5	89.01	67.2	89.15	87.50	-19.7	23,376	-0.08%
2021/06/17	36.5	88.59	52.1	88.42	89.60	-15.6	23,783	-0.07%
2021/06/16	69.9	87.81	88.1	87.94	87.50	-18.2	24,229	-0.08%
2021/06/15	103.3	87.67	93.6	87.54	90.00	9.7	25,069	0.04%	大買/
2021/06/11	48.5	86.29	51	85.45	84.50	-2.5	24,995	-0.01%
2021/06/09	63.4	85.76	63.3	85.85	85.70	0.1	26,625	0.00%
2021/06/08	137	86.82	82.4	86.19	84.20	54.6	27,884	0.20%	大買/
2021/06/07	75	84.43	81	84.70	87.20	-6	27,538	-0.02%
2021/06/04	34	83.37	11	83.64	83.00	23	27,240	0.08%
2021/06/03	61	84.47	76	84.54	84.20	-15	27,256	-0.05%
2021/06/02	39.4	82.70	61	82.80	81.80	-21.7	27,047	-0.08%
2021/06/01	137.5	87.12	155.3	86.03	84.40	-17.8	26,955	-0.07%	大買/大賣/
2021/05/31	73.2	84.72	40	84.46	84.50	33.2	26,494	0.13%
2021/05/28	92.5	86.28	91.3	85.56	85.00	1.2	26,478	0.00%
2021/05/27	69	82.57	88.5	83.49	85.20	-19.5	26,321	-0.07%
2021/05/26	182.9	84.25	101	83.97	81.70	81.9	26,119	0.31%	大買/大賣/
2021/05/25	67	80.07	78	81.28	83.10	-11	25,501	-0.04%
2021/05/24	36	74.06	49.8	74.18	75.60	-13.7	25,543	-0.05%
2021/05/21	52	72.02	41	72.48	71.60	11	26,221	0.04%
2021/05/20	59	72.52	35.6	71.81	71.00	23.4	26,151	0.09%
2021/05/19	34	72.16	39	72.16	73.60	-5	26,804	-0.02%
2021/05/18	19	66.34	19	66.66	67.90	0	27,074	0.00%
2021/05/17	33.6	66.60	43.2	64.36	61.80	-9.6	27,495	-0.03%
2021/05/14	18.3	70.47	41	68.91	67.40	-22.7	27,541	-0.08%
2021/05/13	45	69.60	54.2	69.62	69.90	-9.2	27,518	-0.03%
2021/05/12	79.2	71.03	58	71.86	69.00	21.2	27,319	0.08%
2021/05/11	53.1	75.19	77	74.77	73.50	-24	26,957	-0.09%
2021/05/10	78	77.95	61	76.55	76.10	17	26,832	0.06%
2021/05/07	44.2	77.06	61.6	76.52	78.60	-17.4	26,719	-0.07%
2021/05/06	53	73.43	47	73.27	72.50	6	26,504	0.02%
2021/05/05	55.1	75.80	61.3	75.26	75.00	-6.1	26,402	-0.02%
2021/05/04	40.6	73.88	51.6	73.82	74.50	-11	26,331	-0.04%
2021/05/03	89.4	79.74	54.3	78.64	77.10	35	26,126	0.13%
2021/04/29	10.6	83.87	2.2	84.50	83.60	8.4	26,020	0.03%
2021/04/28	32.4	85.66	28	84.49	85.00	4.4	25,992	0.02%
2021/04/27	83	87.19	84.1	88.07	85.00	-1.1	26,046	0.00%
2021/04/26	135.8	89.19	118.1	89.47	87.50	17.7	25,947	0.07%	大買/大賣/
2021/04/23	76	84.94	100.3	84.73	86.00	-24.3	25,461	-0.10%
2021/04/22	89.2	84.37	76.2	82.74	81.80	13	25,531	0.05%
2021/04/21	46	82.67	130.1	83.18	84.70	-84.1	25,326	-0.33%	大賣/
2021/04/20	35	83.10	61.5	83.10	82.70	-26.5	25,279	-0.10%
2021/04/19	27.3	82.40	70.2	82.67	81.50	-42.9	25,174	-0.17%
2021/04/16	114	86.48	69	86.21	84.20	45	25,001	0.18%	大買/
2021/04/15	45.4	82.92	57	83.54	85.30	-11.7	24,721	-0.05%
2021/04/14	134	83.52	123.5	83.94	83.50	10.6	24,588	0.04%	大買/大賣/
2021/04/13	86	88.01	101.2	87.84	86.70	-15.2	24,015	-0.06%	大賣/
2021/04/12	98.3	87.94	163	88.24	84.60	-64.7	23,619	-0.27%	大賣/
2021/04/09	197.7	90.68	114	90.19	90.00	83.7	23,075	0.36%	大買/大賣/
2021/04/08	57	83.91	56.3	85.60	87.50	0.7	22,332	0.00%
2021/04/07	64	78.87	72.1	78.30	79.60	-8.1	21,988	-0.04%
2021/04/06	60.5	77.49	535.5	78.01	79.00	-475	21,735	-2.19%	大賣/鉅額交易
2021/04/01	43.3	73.03	96.3	73.68	73.40	-53	21,552	-0.25%
2021/03/31	50	72.33	557	72.27	71.50	-507	21,285	-2.38%	大賣/鉅額交易
2021/03/30	212.6	72.92	120.3	72.39	70.60	92.3	20,950	0.44%	大買/大賣/
2021/03/29	56.2	68.44	95.1	68.75	69.80	-39	20,382	-0.19%
2021/03/26	51.3	63.22	36	63.67	63.50	15.3	19,764	0.08%
2021/03/25	92.1	62.26	62.2	61.77	62.00	29.9	19,704	0.15%
2021/03/24	107.1	64.73	154.1	65.05	63.80	-47	19,452	-0.24%	大買/大賣/
2021/03/23	310.3	64.25	352.5	64.38	64.60	-42.2	19,161	-0.22%	大買/大賣/
2021/03/22	185	60.52	145.2	60.44	60.70	39.8	18,520	0.21%	大買/大賣/
2021/03/19	127	57.27	104	57.33	58.90	23	18,836	0.12%	大買/大賣/
2021/03/18	335.9	58.88	359.5	58.60	56.80	-23.7	18,622	-0.13%	大買/大賣/
2021/03/17	104	55.57	78.5	55.55	56.00	25.5	18,373	0.14%	大買/
2021/03/16	204.2	55.09	185.9	55.19	54.10	18.4	18,744	0.10%	大買/大賣/
2021/03/15	291.2	55.16	285	54.94	55.50	6.2	18,995	0.03%	大買/大賣/
2021/03/12	309.9	53.18	453.2	53.12	54.20	-143.3	18,246	-0.79%	大買/大賣/鉅額交易
2021/03/11	55.4	46.47	45.9	47.60	49.35	9.5	16,749	0.06%
2021/03/10	8	44.99	12	44.87	44.90	-4	16,601	-0.02%
2021/03/09	18	44.88	47.1	44.47	44.55	-29.1	16,781	-0.17%
2021/03/08	52.3	46.45	31.1	46.46	45.90	21.2	16,999	0.12%
2021/03/05	136	46.33	130.1	46.54	46.00	5.9	17,182	0.03%	大買/大賣/
2021/03/04	137.1	47.11	75	47.48	46.20	62.1	17,292	0.36%	大買/
2021/03/03	68	47.14	88.1	47.29	47.40	-20.1	17,303	-0.12%
2021/03/02	54	48.94	693	48.22	47.40	-639	17,319	-3.69%	大賣/鉅額交易
2021/02/26	68	49.68	100	49.63	49.65	-32	17,310	-0.18%
2021/02/25	107.2	51.31	47	51.41	50.80	60.2	17,602	0.34%	大買/
2021/02/24	167.3	53.03	320	52.74	51.40	-152.7	17,560	-0.87%	大買/大賣/鉅額交易
2021/02/23	403.5	54.35	266.6	53.89	52.50	136.9	17,379	0.79%	大買/大賣/鉅額交易
2021/02/22	17	55.01	116	55.32	55.40	-99	17,298	-0.57%	大賣/
2021/02/19	218.1	48.00	321.2	49.26	50.40	-103.1	17,428	-0.59%	大買/大賣/鉅額交易
2021/02/18	741	44.90	163	45.53	45.90	578	17,457	3.31%	大買/大賣/鉅額交易
2021/02/17	385.2	44.72	102.4	44.25	44.90	282.8	17,725	1.60%	大買/大賣/鉅額交易
2021/02/05	99	39.71	45	40.51	40.85	54	17,177	0.31%
2021/02/04	13	38.19	58	37.86	38.70	-45	16,900	-0.27%
2021/02/03	26	36.90	12	37.07	36.75	14	16,723	0.08%
2021/02/02	11	37.77	17	37.97	37.70	-6	16,691	-0.04%
2021/02/01	71	37.31	85.2	37.49	37.15	-14.2	16,760	-0.08%
2021/01/29	27	40.11	217	39.68	38.80	-190	16,701	-1.14%	大賣/鉅額交易
2021/01/28	5	40.21	76	40.17	40.15	-71	16,634	-0.43%
2021/01/27	13	40.83	243	40.67	40.45	-230	16,604	-1.39%	大賣/鉅額交易
2021/01/26	13	40.70	149	40.83	40.35	-136	16,493	-0.82%	大賣/鉅額交易
2021/01/25	12	41.15	13	41.38	41.35	-1	16,416	-0.01%
2021/01/22	6	41.52	45	41.32	41.75	-39	16,309	-0.24%
2021/01/21	8.2	40.71	55.4	40.61	40.35	-47.2	16,171	-0.29%
2021/01/20	40.1	40.53	30	40.68	40.10	10.1	16,100	0.06%
2021/01/19	53	42.05	100	41.92	42.30	-47	15,900	-0.30%
2021/01/18	14.5	40.16	280.3	39.67	41.80	-265.8	15,698	-1.69%	大賣/鉅額交易
2021/01/15	125	41.77	82.1	41.12	40.35	42.9	15,533	0.28%	大買/
2021/01/14	12	41.62	4	41.76	41.75	8	15,256	0.05%
2021/01/13	160	41.93	73	41.76	41.85	87	15,255	0.57%	大買/
2021/01/12	101.2	41.83	139	41.58	40.50	-37.8	15,159	-0.25%	大買/大賣/
2021/01/11	26	41.29	116	41.02	41.70	-90	15,114	-0.60%	大賣/
2021/01/08	93.3	42.11	30	41.91	41.55	63.3	15,051	0.42%
2021/01/07	17	41.60	26	41.59	42.15	-9	14,924	-0.06%
2021/01/06	34	40.92	22	40.36	40.55	12	14,789	0.08%
2021/01/05	18	40.59	28	40.74	41.55	-10	14,699	-0.07%
2021/01/04	9.5	40.15	6	40.26	40.00	3.5	14,590	0.02%
2020/12/31	23	40.97	20	40.49	40.35	3	14,537	0.02%
2020/12/30	14.5	41.47	32	41.69	41.35	-17.5	14,426	-0.12%
2020/12/29	134	41.73	83	41.33	41.50	51	14,368	0.35%	大買/
2020/12/28	29.4	42.35	92	42.17	42.70	-62.6	14,232	-0.44%
2020/12/25	84	40.36	17	40.43	40.35	67	13,906	0.48%
2020/12/24	14	40.15	41	40.51	40.10	-27	13,907	-0.19%
2020/12/23	30	40.13	16	39.98	40.05	14	13,870	0.10%
2020/12/22	25	40.33	21	40.25	39.50	4	13,834	0.03%
2020/12/21	22	40.59	111	40.17	40.80	-89	13,747	-0.65%	大賣/
2020/12/18	40	40.60	25	40.49	40.65	15	13,593	0.11%
2020/12/17	72	40.83	64.3	40.94	41.00	7.7	13,450	0.06%
2020/12/16	74	41.47	59	41.48	41.25	15	13,282	0.11%
2020/12/15	321	44.57	206	42.41	40.65	115	12,938	0.89%	大買/大賣/鉅額交易
2020/12/14	134	42.23	111	42.75	44.00	23	11,929	0.19%	大買/大賣/
2020/12/11	276	44.97	255	45.19	43.20	21	11,507	0.18%	大買/大賣/
2020/12/10	136	44.96	176	44.88	45.00	-40	10,591	-0.38%	大買/大賣/
2020/12/09	590.1	44.32	156	44.05	43.65	434.1	9,790	4.43%	大買/大賣/鉅額交易
2020/12/08	99	39.47	214.2	39.12	41.30	-115.2	8,874	-1.30%	大賣/鉅額交易
2020/12/07	49	37.74	17	37.64	37.55	32	8,271	0.39%
2020/12/04	48.3	36.98	73	37.03	37.00	-24.7	8,265	-0.30%
2020/12/03	101	37.32	120	37.19	37.20	-19	8,469	-0.22%	大買/大賣/
2020/12/02	106	36.74	86	36.77	37.35	20	8,338	0.24%	大買/
2020/12/01	48	36.12	38	35.91	35.65	10	8,042	0.12%
2020/11/30	143	36.85	81	37.04	36.90	62	7,799	0.79%	大買/
2020/11/27	18	35.86	73.3	35.95	36.00	-55.3	7,571	-0.73%
2020/11/26	33	35.78	64	35.84	35.70	-31	7,482	-0.41%
2020/11/25	116	35.51	126	35.26	35.40	-10	7,353	-0.14%	大買/大賣/
2020/11/24	101	35.44	79	35.70	35.70	22	7,354	0.30%	大買/
2020/11/23	76	34.68	38	34.91	34.40	38	6,980	0.54%
2020/11/20	181.3	34.42	37	34.10	34.00	144.3	6,877	2.10%	大買/鉅額交易
2020/11/19	250	34.49	318	34.65	34.80	-68	6,589	-1.03%	大買/大賣/
2020/11/18	39	33.31	47	33.21	33.65	-8	5,773	-0.14%
2020/11/17	348	33.15	264	33.00	33.20	84	5,525	1.52%	大買/大賣/
2020/11/16	124	31.35	149	31.52	32.70	-25	4,780	-0.52%	大買/大賣/
2020/11/13	13	29.56	9	29.66	29.75	4	4,051	0.10%
2020/11/12	1	29.60	5	29.76	29.70	-4	4,060	-0.10%
2020/11/11	13	29.73	0	0.00	29.60	13	4,117	0.32%
2020/11/10	84	29.91	5	29.72	29.65	79	4,148	1.90%
2020/11/09	327	29.87	53	29.71	29.80	274	4,132	6.63%	大買/鉅額交易
2020/11/06	17	28.75	15	28.99	28.60	2	4,047	0.05%
2020/11/05	4	28.15	5	28.51	28.55	-1	4,141	-0.02%
2020/11/04	5	28.41	4	28.43	28.45	1	4,280	0.02%
2020/11/03	12	28.06	2	28.15	28.15	10	4,473	0.22%
2020/11/02	5	27.49	0	0.00	27.60	5	5,021	0.10%
2020/10/30	2	27.90	0	0.00	27.85	2	5,032	0.04%
2020/10/29	22	28.16	0	0.00	28.35	22	5,059	0.43%
2020/10/28	5	29.20	2	28.80	28.75	3	5,114	0.06%
2020/10/27	3	29.17	27	29.26	29.20	-24	5,133	-0.47%
2020/10/26	3	29.50	5	29.45	29.45	-2	5,192	-0.04%
2020/10/23	0	0.00	25	29.85	29.75	-25	5,219	-0.48%
2020/10/22	2	29.63	2	29.68	29.70	0	5,329	0.00%
2020/10/21	11	29.90	5	29.93	29.70	6	5,507	0.11%
2020/10/20	0	0.00	19	29.69	29.70	-19	5,563	-0.34%
2020/10/19	35	29.94	97	29.79	29.30	-62	5,838	-1.06%
2020/10/16	1	29.20	5	29.29	28.95	-4	5,866	-0.07%
2020/10/15	12	29.40	3	29.57	29.50	9	5,881	0.15%
2020/10/14	3	29.48	4	29.65	29.60	-1	5,886	-0.02%
2020/10/13	1	28.65	22	29.53	29.65	-21	5,900	-0.36%
2020/10/12	0	0.00	3	28.97	28.85	-3	5,895	-0.05%
2020/10/08	10	28.79	5	28.90	28.80	5	6,056	0.08%
2020/10/07	3	28.22	2	28.45	28.45	1	6,395	0.02%
2020/10/06	2	28.40	0	0.00	28.40	2	6,436	0.03%
2020/10/05	1	28.35	1	28.40	28.35	0	6,483	0.00%
2020/09/30	6	28.38	7	27.63	28.10	-1	6,567	-0.02%
2020/09/29	8	28.28	3	28.30	27.75	5	6,601	0.08%
2020/09/28	3	27.52	2	28.13	28.25	1	6,596	0.02%
2020/09/25	55	26.56	22	26.42	26.55	33	6,610	0.50%
2020/09/24	22	27.54	5	27.35	27.35	17	6,600	0.26%
2020/09/23	2	28.30	5	28.10	28.15	-3	6,627	-0.05%
2020/09/22	7	28.31	2	28.45	28.35	5	6,670	0.07%
2020/09/21	10	28.94	58	28.99	28.90	-48	6,667	-0.72%
2020/09/18	2	29.28	5	29.34	29.30	-3	6,684	-0.04%
2020/09/17	7	29.26	0	0.00	29.25	7	6,688	0.10%
2020/09/16	8	29.59	7	29.64	29.40	1	6,704	0.01%
2020/09/15	2	29.48	3	29.88	29.45	-1	6,722	-0.01%
2020/09/14	3	29.18	0	0.00	29.25	3	6,721	0.04%
2020/09/11	13	28.97	0	0.00	28.90	13	6,735	0.19%
2020/09/10	16	29.67	18	29.65	29.55	-2	6,689	-0.03%
2020/09/09	26	29.71	20	29.78	30.00	6	6,652	0.09%
2020/09/08	10	31.16	86	31.41	31.20	-76	6,496	-1.17%
2020/09/07	27	30.35	26	30.24	30.10	1	6,196	0.02%
2020/09/04	5	29.73	7	29.89	29.90	-2	6,130	-0.03%
2020/09/03	2	30.00	4	30.33	30.15	-2	6,115	-0.03%
2020/09/02	1	29.85	9.2	30.09	30.15	-8.2	6,157	-0.13%
2020/09/01	25	29.55	5	29.55	29.40	20	6,155	0.32%
2020/08/31	25	30.09	19	30.36	30.10	6	6,174	0.10%
2020/08/28	70	30.47	51	30.40	30.45	19	6,106	0.31%
2020/08/27	55	29.71	4	30.04	29.45	51	5,870	0.87%
2020/08/26	108	29.38	60	29.30	29.20	48	5,770	0.83%	大買/
2020/08/25	0	0.00	3	27.82	27.70	-3	5,631	-0.05%
2020/08/21	13	27.62	24	27.66	27.60	-11	5,656	-0.19%
2020/08/20	27	27.27	11	26.68	27.25	16	5,662	0.28%
2020/08/19	13	29.17	1	28.80	28.80	12	5,570	0.22%
2020/08/18	6	29.67	7	29.88	29.55	-1	5,518	-0.02%
2020/08/17	25	30.11	6	30.07	29.85	19	5,599	0.34%
2020/08/14	40	29.49	11	29.49	29.60	29	5,567	0.52%
2020/08/13	3	29.05	8	29.14	29.10	-5	5,586	-0.09%
2020/08/12	10	29.24	9	29.45	29.25	1	5,681	0.02%
2020/08/11	32	30.22	8	30.44	29.55	24	5,693	0.42%
2020/08/10	13	31.84	14	31.75	31.50	-1	5,841	-0.02%
2020/08/07	37	31.19	11	31.25	31.40	26	6,055	0.43%
2020/08/06	76	30.99	63	30.82	31.40	13	5,958	0.22%
2020/08/05	0	0.00	3	28.97	28.95	-3	5,494	-0.05%
2020/08/04	10	29.15	6	29.24	28.75	4	5,615	0.07%
2020/08/03	10	29.39	9	29.24	29.15	1	5,722	0.02%
2020/07/31	1	28.90	0	0.00	28.85	1	5,867	0.02%
2020/07/30	5	28.93	28	28.83	29.00	-23	5,989	-0.38%
2020/07/29	3	27.95	7	28.26	28.05	-4	6,105	-0.07%
2020/07/28	13	29.00	12	28.87	28.15	1	6,354	0.02%
2020/07/27	26	29.32	8	29.48	29.00	18	6,352	0.28%
2020/07/24	37	29.29	29	29.26	28.55	8	6,337	0.13%
2020/07/23	42	29.96	62	30.01	29.80	-20	6,322	-0.32%
2020/07/22	7	28.34	10	28.76	29.50	-3	6,146	-0.05%
2020/07/21	12	27.90	29	27.94	27.90	-17	6,177	-0.28%
2020/07/20	12	26.97	1	27.25	27.20	11	6,174	0.18%
2020/07/17	18	27.73	5	27.73	27.40	13	6,180	0.21%
2020/07/16	38	28.31	25	28.40	28.10	13	6,196	0.21%
2020/07/15	55	29.59	44	29.05	28.60	11	6,194	0.18%
2020/07/14	67	29.85	153	29.89	29.70	-86	6,214	-1.38%	大賣/
2020/07/13	25	27.80	4	28.13	28.50	21	5,898	0.36%
2020/07/10	20	27.79	4	27.58	27.40	16	5,907	0.27%
2020/07/09	24	28.73	29	28.65	28.35	-5	5,919	-0.08%
2020/07/08	1	28.40	8	28.67	28.90	-7	5,859	-0.12%
2020/07/07	6	28.45	3	28.32	28.25	3	5,915	0.05%
2020/07/06	2	28.50	8	28.55	28.70	-6	5,917	-0.10%
2020/07/03	11	28.15	1	28.15	28.15	10	5,937	0.17%
2020/07/02	6	28.33	22	28.36	28.45	-16	5,993	-0.27%
2020/07/01	1	27.75	22	27.90	27.75	-21	5,958	-0.35%
2020/06/30	1	27.40	3	27.30	27.40	-2	5,927	-0.03%
2020/06/29	0	0.00	6	27.62	27.45	-6	5,949	-0.10%
2020/06/24	3	27.32	1	27.35	27.20	2	5,964	0.03%
2020/06/23	4	26.88	0	0.00	27.05	4	6,093	0.07%
2020/06/22	4	27.58	13	27.71	27.30	-9	6,213	-0.14%
2020/06/19	5	27.50	5	27.32	27.20	0	6,304	0.00%
2020/06/18	3	26.95	8	26.91	27.10	-5	6,318	-0.08%
2020/06/17	3	26.78	10	26.90	26.60	-7	6,330	-0.11%
2020/06/16	1	26.65	10	26.30	26.80	-9	6,410	-0.14%
2020/06/15	11	25.90	1	26.05	25.90	10	6,540	0.15%
2020/06/12	29	25.17	2	25.30	26.10	27	6,632	0.41%
2020/06/11	6	26.74	10	26.95	26.20	-4	6,691	-0.06%
2020/06/10	3	27.43	1	27.25	27.10	2	6,761	0.03%
2020/06/09	19	27.93	62	27.81	27.55	-43	6,915	-0.62%
2020/06/08	4	27.45	1	27.40	27.30	3	6,978	0.04%
2020/06/05	6	27.17	2	27.13	27.15	4	7,415	0.05%
2020/06/03	0	0.00	1	26.60	26.60	-1	7,718	-0.01%
2020/06/02	0	0.00	2	26.35	26.20	-2	7,718	-0.03%
2020/06/01	0	0.00	3	26.55	26.45	-3	7,741	-0.04%
2020/05/28	3	26.35	3	25.85	25.80	0	7,786	0.00%
2020/05/27	23	26.40	7	26.21	26.10	16	7,923	0.20%
2020/05/26	3	26.50	0	0.00	26.30	3	7,954	0.04%
2020/05/25	1	26.25	1	26.30	26.25	0	7,963	0.00%
2020/05/22	10	27.21	5	26.88	26.55	5	7,981	0.06%
2020/05/21	20	26.63	11	26.84	26.60	9	7,919	0.11%
2020/05/20	18	26.37	21	26.40	26.50	-3	7,919	-0.04%
2020/05/19	16	25.71	14	25.75	25.60	2	7,963	0.03%
2020/05/18	22	26.76	3	26.70	26.45	19	7,852	0.24%
2020/05/15	57	27.71	19	27.42	26.90	38	7,829	0.49%
2020/05/14	131	29.13	22	29.04	28.95	109	7,662	1.42%	大買/鉅額交易
2020/05/13	6	31.79	55	32.21	32.15	-49	7,332	-0.67%
2020/05/12	52	31.41	47	31.83	31.60	5	7,281	0.07%
2020/05/11	57	32.01	26	31.86	31.80	31	7,263	0.43%
2020/05/08	53	32.43	5	33.01	32.60	48	7,171	0.67%
2020/05/07	40	32.56	24	32.49	32.40	16	7,064	0.23%
2020/05/06	18	32.09	11	31.65	31.50	7	6,920	0.10%
2020/05/05	7	31.64	14	31.65	31.25	-7	6,857	-0.10%
2020/05/04	24	30.79	357	30.57	31.70	-333	6,763	-4.92%	大賣/鉅額交易
2020/04/30	47	29.99	28	29.99	29.80	19	6,618	0.29%
2020/04/29	322	29.62	23	29.49	29.50	299	6,643	4.50%	大買/鉅額交易
2020/04/28	4	29.09	14	29.06	29.00	-10	6,557	-0.15%
2020/04/27	3	28.78	0	0.00	28.70	3	6,572	0.05%
2020/04/24	0	0.00	13	28.35	28.70	-13	6,624	-0.20%
2020/04/23	0	0.00	3	28.07	27.90	-3	6,657	-0.05%
2020/04/22	2	27.85	1	27.80	27.95	1	6,823	0.01%
2020/04/21	23	27.88	30	27.88	27.40	-7	6,809	-0.10%
2020/04/20	8	28.04	1	28.10	28.50	7	6,789	0.10%
2020/04/17	20	28.51	1	29.35	27.90	19	6,803	0.28%
2020/04/16	4	26.74	9	27.14	27.50	-5	6,668	-0.07%
2020/04/15	13	27.04	5	27.18	27.05	8	6,660	0.12%
2020/04/14	0	0.00	24	26.95	26.95	-24	6,646	-0.36%
2020/04/13	27	26.47	4	26.55	26.40	23	6,642	0.35%
2020/04/10	13	26.93	37	26.86	26.75	-24	6,658	-0.36%
2020/04/09	3	26.48	5	26.48	26.55	-2	6,644	-0.03%
2020/04/08	15	26.28	12	26.50	26.50	3	6,621	0.05%
2020/04/07	17	25.74	5	26.07	25.95	12	6,563	0.18%
2020/04/06	1	24.85	3	25.23	25.20	-2	6,507	-0.03%
2020/04/01	0	0.00	2	25.05	25.00	-2	6,547	-0.03%
2020/03/31	5	24.90	0	0.00	24.80	5	6,578	0.08%
2020/03/30	0	0.00	1	24.80	24.70	-1	6,570	-0.02%
2020/03/27	10	25.00	2	25.10	24.20	8	6,604	0.12%
2020/03/26	3	23.92	5	24.36	24.70	-2	6,562	-0.03%
2020/03/25	5	23.70	3	23.68	24.10	2	6,490	0.03%
2020/03/24	3	21.95	3	21.70	22.00	0	6,531	0.00%
2020/03/23	2	20.40	0	0.00	20.50	2	7,082	0.03%
2020/03/20	7	21.53	5	22.13	22.05	2	7,160	0.03%
2020/03/19	10	20.94	10	20.45	20.45	0	7,299	0.00%
2020/03/18	29	23.86	3	23.45	22.70	26	7,771	0.33%
2020/03/17	3	23.98	16	24.06	23.60	-13	8,393	-0.15%
2020/03/16	6	25.13	6	25.57	24.15	0	8,662	0.00%
2020/03/13	6	24.87	7	24.31	25.00	-1	8,620	-0.01%
2020/03/12	23	27.60	7	27.66	26.90	16	8,477	0.19%
2020/03/11	25	30.08	7	30.34	28.85	18	8,351	0.22%
2020/03/10	10	29.98	46	30.07	30.35	-36	7,885	-0.46%
2020/03/09	10	28.09	1	27.75	27.60	9	7,583	0.12%
2020/03/06	4	28.90	64	28.90	28.95	-60	7,574	-0.79%
2020/03/05	5	29.41	0	0.00	29.55	5	7,673	0.07%
2020/03/04	3	28.53	3	29.10	29.05	0	7,676	0.00%
2020/03/03	1	28.85	2	29.13	28.75	-1	7,675	-0.01%
2020/03/02	27	27.66	8	27.40	27.70	19	7,659	0.25%
2020/02/27	23	29.49	3	29.13	28.80	20	7,517	0.27%
2020/02/26	1	29.90	30	30.10	29.95	-29	7,476	-0.39%
2020/02/25	7	30.31	14	30.15	30.50	-7	7,444	-0.09%
2020/02/24	0	0.00	6	30.56	30.60	-6	7,402	-0.08%
2020/02/21	3	31.40	1	31.25	31.25	2	7,391	0.03%
2020/02/20	4	31.95	12	32.11	31.70	-8	7,391	-0.11%
2020/02/19	2	31.15	3	31.15	31.10	-1	7,340	-0.01%
2020/02/17	36	31.68	4	31.36	31.30	32	7,303	0.44%
2020/02/14	5	31.10	6	31.20	31.20	-1	7,204	-0.01%
2020/02/13	8	30.89	3	31.00	30.70	5	7,170	0.07%
2020/02/12	1	31.00	16	31.15	31.25	-15	7,151	-0.21%
2020/02/11	13	30.55	29	30.66	30.55	-16	7,125	-0.22%
2020/02/10	6	29.45	5	29.81	29.85	1	7,162	0.01%
2020/02/07	12	30.54	5	30.46	30.10	7	7,179	0.10%
2020/02/06	5	30.68	16	30.40	31.05	-11	7,142	-0.15%
2020/02/05	17	29.86	23	30.01	29.55	-6	7,079	-0.08%
2020/02/04	21	29.67	67	29.97	29.95	-46	7,032	-0.65%
2020/02/03	35	28.19	10	28.31	28.20	25	7,013	0.36%
2020/01/31	8	30.55	3	31.17	30.90	5	6,876	0.07%
2020/01/30	14.3	31.70	1	31.60	31.50	13.3	6,837	0.19%
2020/01/20	0	0.00	6	34.45	35.00	-6	6,771	-0.09%
2020/01/17	2	33.80	0	0.00	34.45	2	6,623	0.03%
2020/01/16	9	33.90	8.3	34.44	34.05	0.8	6,530	0.01%
2020/01/15	2	32.85	2	32.85	32.80	0	6,565	0.00%
2020/01/14	3	33.22	1	33.25	33.40	2	6,605	0.03%
2020/01/13	0	0.00	5	32.41	33.05	-5	6,571	-0.08%
2020/01/10	2	31.75	1	31.55	32.00	1	6,531	0.02%
2020/01/09	6	32.33	2	31.60	32.25	4	6,546	0.06%
2020/01/08	4	31.09	3	31.35	31.00	1	6,539	0.02%
2020/01/07	11	32.31	8	32.54	31.75	3	6,547	0.05%
2020/01/06	12	32.78	0	0.00	32.90	12	6,549	0.18%
2020/01/03	8	34.16	5	34.06	33.50	3	6,552	0.05%
2020/01/02	1	34.85	2	34.58	34.90	-1	6,556	-0.02%
2019/12/31	5	34.36	1	34.35	34.45	4	6,782	0.06%
2019/12/30	12	34.58	12	34.60	34.70	0	7,264	0.00%
2019/12/27	4	34.96	37	34.79	34.90	-33	7,435	-0.44%
2019/12/26	12	34.45	3	34.58	34.35	9	7,412	0.12%
2019/12/25	7	34.55	3	34.47	34.65	4	7,431	0.05%
2019/12/24	16	34.79	19	34.81	34.60	-3	7,637	-0.04%
2019/12/23	20	34.77	11	35.13	34.60	9	7,641	0.12%
2019/12/20	2	35.70	1	35.55	35.40	1	7,599	0.01%
2019/12/19	6	35.56	1	35.60	35.85	5	7,582	0.07%
2019/12/18	69	37.22	69	36.93	36.50	0	7,469	0.00%
2019/12/17	3	36.03	0	0.00	36.55	3	6,928	0.04%
2019/12/16	49	35.81	10	36.20	36.55	39	6,979	0.56%
2019/12/13	90	35.73	75	36.00	35.45	15	6,843	0.22%
2019/12/12	13	35.42	82	36.06	36.55	-69	6,356	-1.09%
2019/12/11	19	33.48	10	33.17	33.25	9	5,865	0.15%
2019/12/10	0	0.00	21	32.02	31.85	-21	6,126	-0.34%
2019/12/09	1	32.50	6	32.27	31.95	-5	6,107	-0.08%
2019/12/06	0	0.00	1	31.80	31.95	-1	6,140	-0.02%
2019/12/05	2	31.45	0	0.00	31.30	2	6,179	0.03%
2019/12/04	3	30.88	0	0.00	31.00	3	6,258	0.05%
2019/12/03	1	31.85	1	31.90	31.95	0	6,360	0.00%
2019/12/02	1	31.45	18	32.00	32.40	-17	6,477	-0.26%
2019/11/29	5	31.54	1	32.15	31.25	4	6,492	0.06%
2019/11/28	0	0.00	40	31.72	31.95	-40	6,707	-0.60%
2019/11/27	2	31.90	1	31.85	31.50	1	6,959	0.01%
2019/11/26	1	31.45	4	31.69	31.35	-3	7,101	-0.04%
2019/11/25	0	0.00	7	31.31	31.35	-7	7,490	-0.09%
2019/11/20	6	30.83	1	31.05	30.80	5	7,848	0.06%
2019/11/19	1	31.10	2	31.05	31.20	-1	7,877	-0.01%
2019/11/18	0	0.00	12	31.13	31.40	-12	7,908	-0.15%
2019/11/15	1	30.25	0	0.00	30.30	1	7,937	0.01%
2019/11/14	3	29.88	0	0.00	29.85	3	7,988	0.04%
2019/11/13	6	30.53	0	0.00	30.10	6	8,043	0.07%
2019/11/12	4	30.21	0	0.00	30.95	4	8,056	0.05%
2019/11/11	8	30.23	2	30.23	30.05	6	8,124	0.07%
2019/11/08	22	29.95	45	29.86	29.75	-23	8,166	-0.28%
2019/11/07	7	30.47	4	30.75	30.40	3	8,300	0.04%
2019/11/06	0	0.00	3	31.75	31.50	-3	8,210	-0.04%
2019/11/05	7	31.10	3	31.00	31.00	4	8,154	0.05%
2019/11/04	2	31.30	0	0.00	31.25	2	8,133	0.02%
2019/11/01	22	31.58	0	0.00	31.35	22	8,112	0.27%
2019/10/31	2	31.93	4	32.26	31.90	-2	8,095	-0.02%
2019/10/30	21	31.64	1	31.70	31.70	20	8,007	0.25%
2019/10/29	3	31.40	9	31.75	31.45	-6	8,093	-0.07%
2019/10/28	9	31.37	3	31.27	31.30	6	8,060	0.07%
2019/10/25	42	31.84	2	32.08	31.75	40	8,026	0.50%
2019/10/24	15	32.16	22	32.37	32.05	-7	8,025	-0.09%
2019/10/23	6	33.18	26	33.09	32.90	-20	8,006	-0.25%
2019/10/22	5	32.65	4	32.35	32.70	1	7,784	0.01%
2019/10/21	2	31.85	5	32.10	32.00	-3	7,753	-0.04%
2019/10/18	2	31.68	0	0.00	32.05	2	7,730	0.03%
2019/10/17	14	31.93	8	32.37	31.95	6	7,712	0.08%
2019/10/16	10	32.54	8	32.36	31.95	2	7,634	0.03%
2019/10/15	7	32.15	0	0.00	31.85	7	7,579	0.09%
2019/10/14	26	32.75	20	32.60	32.65	6	7,561	0.08%
2019/10/09	14	32.41	1	32.15	32.55	13	7,503	0.17%
2019/10/08	6	33.08	0	0.00	32.95	6	7,442	0.08%
2019/10/07	44	33.68	6	33.87	33.70	38	7,316	0.52%
2019/10/04	16	33.29	69	33.51	32.60	-53	7,042	-0.75%
2019/10/03	9	31.81	97	32.14	32.20	-88	6,547	-1.34%
2019/10/02	5	30.47	20	30.85	31.20	-15	6,358	-0.24%
2019/10/01	1	30.00	10	30.19	30.75	-9	6,298	-0.14%
2019/09/27	59	29.94	0	0.00	29.25	59	6,219	0.95%
2019/09/26	3	31.40	0	0.00	31.15	3	5,974	0.05%
2019/09/25	6	31.39	7	31.97	31.55	-1	5,874	-0.02%
2019/09/24	0	0.00	2	31.33	31.35	-2	5,819	-0.03%
2019/09/23	2	31.35	0	0.00	31.45	2	5,755	0.03%
2019/09/20	0	0.00	1	31.10	31.00	-1	5,699	-0.02%
2019/09/19	103	31.16	3	31.07	30.80	100	5,637	1.77%	大買/
2019/09/18	15	31.71	0	0.00	31.80	15	5,465	0.27%
2019/09/17	2	32.28	2	32.20	32.20	0	5,354	0.00%
2019/09/16	5	30.88	20.3	31.26	31.50	-15.3	5,215	-0.29%
2019/09/12	37	32.72	113	33.03	31.90	-76	4,978	-1.53%	大賣/
2019/09/11	30	31.35	3	31.12	31.35	27	4,353	0.62%
2019/09/10	32	30.90	78	30.77	30.95	-46	4,312	-1.07%
2019/09/09	11	30.59	13	30.56	30.80	-2	4,222	-0.05%
2019/09/06	3	31.35	1	31.25	31.25	2	4,134	0.05%
2019/09/05	0	0.00	4.2	31.42	31.50	-4.2	4,030	-0.10%
2019/09/04	15	30.95	15.2	31.35	31.00	-0.2	3,879	-0.01%
2019/09/03	36	30.52	20	30.54	30.50	16	3,727	0.43%
2019/09/02	4	30.55	12.2	30.91	31.00	-8.2	3,588	-0.23%
2019/08/30	16	29.68	32.1	30.43	29.55	-16.1	3,321	-0.48%
2019/08/29	4	29.54	8	29.49	29.80	-4	3,012	-0.13%
2019/08/28	23	28.91	93	29.33	29.50	-70	2,818	-2.48%
2019/08/27	48	28.42	38	28.13	28.50	10	2,398	0.42%
2019/08/26	1	25.85	21	25.70	26.20	-20	2,153	-0.93%
2019/08/23	1	26.70	3	26.95	26.60	-2	2,095	-0.10%
2019/08/22	0	0.00	27	27.12	27.20	-27	1,993	-1.35%
2019/08/21	33	27.10	5	27.15	27.10	28	1,934	1.45%
2019/08/20	3	26.95	6	26.77	26.85	-3	1,867	-0.16%
2019/08/19	0	0.00	5	26.55	26.50	-5	1,780	-0.28%
2019/08/16	1	25.85	2	26.45	26.70	-1	1,715	-0.06%
2019/08/15	1	25.50	0	0.00	25.65	1	1,647	0.06%
2019/08/14	25	26.61	2	26.48	26.15	23	1,629	1.41%
2019/08/13	6	26.03	2	26.10	25.85	4	1,547	0.26%
2019/08/12	4	25.10	29	25.99	26.05	-25	1,474	-1.70%
2019/08/07	2	22.85	0	0.00	22.80	2	1,305	0.15%
2019/08/06	0	0.00	10	22.40	22.65	-10	1,338	-0.75%
2019/08/05	1	23.15	0	0.00	22.65	1	1,377	0.07%
2019/08/02	4	23.53	0	0.00	23.35	4	1,388	0.29%
2019/08/01	0	0.00	2	23.90	24.00	-2	1,399	-0.14%
2019/07/30	1	25.80	0	0.00	25.30	1	1,276	0.08%
2019/07/26	1	25.60	0	0.00	25.50	1	1,267	0.08%
2019/07/25	1	25.30	4	25.83	26.20	-3	1,249	-0.24%
2019/07/24	2	25.25	2	24.90	25.45	0	1,259	0.00%
2019/07/23	0	0.00	2	25.40	24.75	-2	1,321	-0.15%
2019/07/19	4	24.98	2	25.00	24.80	2	1,737	0.12%
2019/07/18	2	24.55	0	0.00	24.35	2	1,761	0.11%
2019/07/16	4	25.24	2	25.00	25.20	2	1,853	0.11%
2019/07/15	4	24.48	0	0.00	24.80	4	1,896	0.21%
2019/07/08	5	24.40	0	0.00	24.40	5	2,152	0.23%
2019/07/04	0	0.00	1	24.20	24.20	-1	2,200	-0.05%
2019/07/02	0	0.00	1	24.00	24.00	-1	2,320	-0.04%
2019/07/01	0	0.00	5	24.05	24.00	-5	2,433	-0.21%
2019/06/27	0	0.00	11	23.45	23.45	-11	2,608	-0.42%
2019/06/25	3	23.40	0	0.00	23.10	3	3,239	0.09%
2019/06/21	0	0.00	0	23.20	23.20	0	3,481	0.00%
2019/06/20	0	0.00	3	23.45	23.50	-3	3,559	-0.08%
2019/06/13	1	22.55	0	0.00	22.50	1	3,936	0.03%
2019/06/11	0	0.00	1	22.55	22.55	-1	4,030	-0.02%
2019/06/04	2	22.65	0	0.00	22.20	2	4,715	0.04%
2019/05/29	0	0.00	24	21.77	21.90	-24	5,560	-0.43%
2019/05/23	1	22.60	0	0.00	22.45	1	6,132	0.02%
2019/05/14	1	23.50	0	0.00	23.50	1	7,342	0.01%
2019/05/13	2	23.70	0	0.00	23.10	2	7,348	0.03%
2019/05/10	13	25.13	11	24.55	25.00	2	7,305	0.03%
2019/05/09	0	0.00	1	24.75	24.85	-1	7,338	-0.01%
2019/05/08	0	0.00	2	25.93	25.90	-2	7,342	-0.03%
2019/05/06	0	0.00	2	26.30	26.30	-2	7,357	-0.03%
2019/05/03	2	27.30	0	0.00	27.30	2	7,355	0.03%
2019/05/02	0	0.00	2	27.10	27.20	-2	7,384	-0.03%
2019/04/30	2	27.50	2	26.75	27.50	0	7,447	0.00%
2019/04/29	11	26.77	7	26.83	26.35	4	7,620	0.05%
2019/04/26	43	27.77	2	27.83	27.40	41	7,715	0.53%
2019/04/25	1	27.60	31	28.14	28.80	-30	7,619	-0.39%
2019/04/24	20	27.10	5	27.60	27.05	15	7,383	0.20%
2019/04/23	10	26.90	1	26.90	26.70	9	7,329	0.12%
2019/04/19	13	27.63	0	0.00	27.35	13	7,218	0.18%
2019/04/18	12	27.13	35	26.76	27.65	-23	7,135	-0.32%
2019/04/17	25	27.50	23	27.66	27.25	2	7,069	0.03%
2019/04/12	25	26.05	0	0.00	25.85	25	6,953	0.36%
2019/04/11	10	26.15	0	0.00	26.25	10	6,939	0.14%
2019/04/10	0	26.00	17	26.10	26.10	-17	6,910	-0.25%
2019/04/09	6	26.65	7	26.74	26.35	-1	6,855	-0.01%
2019/04/08	5	27.66	6	27.68	27.50	-1	6,773	-0.01%
2019/04/03	12	27.89	9	28.03	27.65	3	6,746	0.04%
2019/04/02	1	27.00	0	0.00	27.60	1	6,640	0.02%
2019/04/01	7	27.31	6	27.60	27.10	1	6,574	0.02%
2019/03/29	3	27.17	14	27.10	27.00	-11	6,462	-0.17%
2019/03/28	67	27.10	55	27.39	26.65	12	6,386	0.19%
2019/03/27	11	26.58	14	26.36	26.65	-3	5,921	-0.05%
2019/03/26	3	25.45	5	25.54	25.70	-2	5,734	-0.03%
2019/03/25	6	25.03	9	24.84	24.90	-3	5,699	-0.05%
2019/03/22	7	26.00	7	26.19	25.95	0	5,631	0.00%
2019/03/21	9	25.79	13	25.68	25.75	-4	5,560	-0.07%
2019/03/20	15	26.21	11	26.22	26.15	4	5,503	0.07%
2019/03/19	5	26.56	30	26.83	25.85	-25	5,469	-0.46%
2019/03/18	1	25.95	0	0.00	25.85	1	5,318	0.02%
2019/03/15	3	25.93	0	0.00	25.80	3	5,278	0.06%
2019/03/14	4	26.13	8	25.98	25.90	-4	5,241	-0.08%
2019/03/13	3	26.73	8	26.79	26.20	-5	5,226	-0.10%
2019/03/12	6	25.93	0	0.00	26.20	6	5,101	0.12%
2019/03/11	20	26.20	24	26.49	26.35	-4	5,027	-0.08%
2019/03/08	9	26.09	1	26.00	25.70	8	4,928	0.16%
2019/03/07	8	26.33	5	26.67	25.70	3	4,738	0.06%
2019/03/06	24	26.06	18	26.38	27.05	6	4,473	0.13%
2019/03/05	1	25.25	2	24.70	24.60	-1	4,115	-0.02%
2019/03/04	4	25.28	10	25.10	24.90	-6	4,070	-0.15%
2019/02/27	24	25.12	30	24.81	24.60	-6	4,011	-0.15%
2019/02/26	17	24.70	2	25.10	24.40	15	3,944	0.38%
2019/02/25	31	24.73	56	24.73	25.50	-25	3,855	-0.65%
2019/02/22	0	0.00	2	23.55	23.55	-2	3,551	-0.06%
2019/02/21	8	23.35	1	23.05	23.70	7	3,537	0.20%
2019/02/20	12	23.82	14	24.18	23.35	-2	3,482	-0.06%
2019/02/19	6	24.20	6	24.47	24.05	0	3,396	0.00%
2019/02/18	8	24.14	13	24.58	24.30	-5	3,478	-0.14%
2019/02/15	48	23.40	8	23.74	24.35	40	3,345	1.20%
2019/02/14	1	23.30	41	24.05	24.05	-40	3,011	-1.33%
2019/02/13	0	0.00	7	21.31	21.90	-7	2,833	-0.25%
2019/02/12	0	0.00	1	19.90	19.95	-1	2,549	-0.04%
2019/01/30	0	0.00	2	19.30	19.00	-2	2,550	-0.08%
2019/01/29	2	19.40	1	19.40	19.35	1	2,512	0.04%
2019/01/28	4	20.33	1	20.35	20.15	3	2,483	0.12%
2019/01/25	3	20.20	0	0.00	20.10	3	2,521	0.12%
2019/01/24	0	0.00	2	20.00	20.00	-2	2,539	-0.08%
2019/01/23	2	20.65	2	20.65	20.40	0	2,562	0.00%
2019/01/22	4	20.65	15	20.94	20.50	-11	2,535	-0.43%
2019/01/21	21	21.22	25	21.35	21.10	-4	2,467	-0.16%
2019/01/18	1	20.20	2	20.50	20.40	-1	2,274	-0.04%
2019/01/17	5	20.34	38	19.90	20.75	-33	2,154	-1.53%
2019/01/10	0	0.00	5	18.80	18.75	-5	2,169	-0.23%
2019/01/09	1	18.90	3	18.93	18.60	-2	2,198	-0.09%
2019/01/07	1	18.50	1	18.40	18.40	0	2,266	0.00%
2019/01/04	4.1	17.74	0	0.00	18.15	4.1	2,328	0.18%
2019/01/03	2	17.88	4	18.13	17.70	-2	2,348	-0.09%
2018/12/27	0	0.00	2	18.30	18.20	-2	2,544	-0.08%
2018/12/26	1.1	18.45	2	18.45	17.95	-0.9	2,597	-0.03%
2018/12/25	3	18.62	0	0.00	18.55	3	2,617	0.11%
2018/12/22	1	19.05	1	19.00	19.00	0	2,704	0.00%
2018/12/21	2.1	18.84	0	0.00	18.80	2.1	2,721	0.08%
2018/12/20	3	18.78	1	19.05	18.35	2	2,719	0.07%
2018/12/17	8	19.75	0	0.00	19.65	8	2,776	0.29%
2018/12/14	0.1	20.00	1	19.50	19.75	-0.9	2,835	-0.03%
2018/12/13	3.1	20.37	0	0.00	20.10	3.1	2,918	0.11%
2018/12/12	1	19.55	1	19.90	20.10	0	2,992	0.00%
2018/12/10	2	19.75	0	0.00	19.40	2	3,050	0.07%
2018/12/07	2	19.85	2	20.03	20.00	0	3,074	0.00%
2018/12/04	0	0.00	1	22.30	21.65	-1	3,257	-0.03%
2018/12/03	1	22.05	0	0.00	22.00	1	3,337	0.03%
2018/11/29	0	0.00	1	20.05	19.70	-1	3,348	-0.03%
2018/11/28	1	19.40	2	19.20	19.60	-1	3,345	-0.03%
2018/11/27	3	18.50	3	18.83	19.05	0	3,358	0.00%
2018/11/26	1	18.70	104	18.41	18.45	-103	3,370	-3.06%	大賣/鉅額交易
2018/11/23	9.1	18.63	0	0.00	18.25	9.1	3,402	0.27%
2018/11/22	2	19.40	1	20.05	19.35	1	3,399	0.03%
2018/11/21	8	19.73	2	19.65	19.75	6	3,432	0.17%
2018/11/20	5	19.90	0	0.00	19.80	5	3,522	0.14%
2018/11/19	0	0.00	3	20.00	20.10	-3	3,601	-0.08%
2018/11/16	4	20.18	4	20.00	19.80	0	3,801	0.00%
2018/11/15	16	19.81	1	19.80	19.75	15	3,829	0.39%
2018/11/14	3	21.78	2	21.85	21.85	1	3,746	0.03%
2018/11/13	10	20.70	0	21.30	21.25	10	3,893	0.26%
2018/11/12	9	21.78	0	21.60	21.65	9	4,022	0.22%
2018/11/09	1	21.85	0	0.00	21.85	1	4,104	0.02%
2018/11/08	2	22.00	3	21.98	21.65	-1	4,179	-0.02%
2018/11/07	0	0.00	1	21.40	22.15	-1	4,243	-0.02%
2018/11/05	4	21.88	0	0.00	21.80	4	4,528	0.09%
2018/11/02	11	22.44	11	22.50	22.00	0	4,796	0.00%
2018/10/31	1	20.40	6	20.78	21.15	-5	4,999	-0.10%
2018/10/30	0	0.00	1	19.70	20.00	-1	5,209	-0.02%
2018/10/29	2	19.88	0	0.00	19.95	2	5,366	0.04%
2018/10/26	1	19.90	0	0.00	19.70	1	5,518	0.02%
2018/10/25	13	20.05	2	20.00	19.45	11	5,851	0.19%
2018/10/24	2	21.50	0	0.00	21.40	2	6,087	0.03%
2018/10/23	2	21.28	0	21.20	21.00	2	6,388	0.03%
2018/10/19	2	21.75	0	0.00	22.10	2	6,846	0.03%
2018/10/18	0	0.00	6	22.21	22.50	-6	6,943	-0.09%
2018/10/17	2	22.93	1	22.10	22.00	1	7,000	0.01%
2018/10/16	14	22.29	0	0.00	22.50	14	7,053	0.20%
2018/10/15	0	0.00	1	22.55	22.45	-1	7,126	-0.01%
2018/10/12	1.1	20.80	2	21.25	21.15	-0.9	7,200	-0.01%
2018/10/11	9	20.94	31	20.91	20.90	-22	7,296	-0.30%
2018/10/09	2	23.93	1	23.95	23.20	1	7,332	0.01%
2018/10/08	2	24.50	10	24.55	24.35	-8	7,428	-0.11%
2018/10/05	4	23.73	3	24.25	23.95	1	7,481	0.01%
2018/10/04	1	25.05	1	26.00	25.10	0	7,493	0.00%
2018/10/03	2	26.10	0	0.00	26.05	2	7,640	0.03%
2018/10/02	4	27.11	4	26.95	26.85	0	8,058	0.00%
2018/10/01	7	26.86	0	0.00	27.55	7	8,364	0.08%
2018/09/28	0	0.00	2	26.75	26.25	-2	8,876	-0.02%
2018/09/27	8	26.69	0	0.00	26.55	8	9,366	0.09%
2018/09/26	1	27.05	2	27.30	27.25	-1	9,472	-0.01%
2018/09/25	2	27.05	0	0.00	27.05	2	9,574	0.02%
2018/09/21	1	26.35	3	26.65	27.40	-2	9,650	-0.02%
2018/09/20	4	26.19	6	26.31	25.85	-2	9,843	-0.02%
2018/09/19	8	26.31	0	0.00	26.10	8	9,896	0.08%
2018/09/18	10	27.13	4	27.18	27.05	6	10,056	0.06%
2018/09/14	1	28.75	2	28.83	29.15	-1	10,728	-0.01%
2018/09/13	2	28.10	1	28.20	28.05	1	11,463	0.01%
2018/09/12	3	27.98	0	0.00	28.00	3	12,389	0.02%
2018/09/11	4	28.20	5	28.57	28.30	-1	12,675	-0.01%
2018/09/10	41	28.01	3	28.32	27.60	38	13,046	0.29%
2018/09/07	24	29.79	9	29.99	29.20	15	13,757	0.11%
2018/09/06	20	29.62	17	29.53	30.75	3	13,752	0.02%
2018/09/05	4	30.04	7	30.34	30.10	-3	13,973	-0.02%
2018/09/03	1	30.85	1	31.20	30.65	0	15,273	0.00%
2018/08/31	1	31.80	3	31.88	31.95	-2	16,229	-0.01%
2018/08/30	2	31.85	2	32.03	31.60	0	16,714	0.00%
2018/08/29	2	31.53	1	31.70	32.00	1	16,823	0.01%
2018/08/28	9	31.49	9	31.71	31.50	0	17,053	0.00%
2018/08/27	1	31.65	30	31.03	31.75	-29	17,207	-0.17%
2018/08/24	5	30.18	6	30.48	30.25	-1	17,313	-0.01%
2018/08/23	13	29.91	21	30.22	30.10	-8	17,569	-0.05%
2018/08/22	0	0.00	13	30.97	31.00	-13	17,961	-0.07%
2018/08/21	7	31.33	6	31.38	31.80	1	18,308	0.01%
2018/08/20	35	31.31	27	31.39	30.65	8	18,516	0.04%
2018/08/17	16	33.56	1	33.35	32.00	15	18,555	0.08%
2018/08/16	2	32.23	4	32.26	33.85	-2	18,607	-0.01%
2018/08/15	43	33.18	40	33.60	33.00	3	18,929	0.02%
2018/08/14	3	33.10	5	33.22	33.45	-2	19,038	-0.01%
2018/08/13	6	32.71	18	32.57	32.75	-12	19,633	-0.06%
2018/08/10	20	34.90	38	35.14	34.20	-18	19,823	-0.09%
2018/08/09	60	35.62	40	35.62	34.75	20	19,800	0.10%
2018/08/08	3	34.90	22	35.09	34.65	-19	19,775	-0.10%
2018/08/07	2	35.43	39	35.02	34.60	-37	19,894	-0.19%
2018/08/06	64	34.98	69	35.15	35.80	-5	20,165	-0.02%
2018/08/03	14	34.28	13	34.78	33.90	1	20,322	0.00%
2018/08/02	3	33.90	15	33.94	33.85	-12	20,373	-0.06%
2018/08/01	67	35.07	33	35.05	33.80	34	20,219	0.17%
2018/07/31	55	33.60	60	33.38	34.40	-5	19,846	-0.03%
2018/07/30	54	33.15	33	33.02	33.40	21	19,562	0.11%
2018/07/27	32	32.44	32	32.20	32.65	0	19,234	0.00%
2018/07/26	0	0.00	7	30.50	30.30	-7	18,826	-0.04%
2018/07/25	2	30.48	7	30.66	29.80	-5	18,738	-0.03%
2018/07/24	5	28.80	17	29.00	30.00	-12	18,598	-0.06%
2018/07/23	5	27.86	2	28.23	28.80	3	18,515	0.02%
2018/07/20	21	28.66	3	29.42	28.35	18	18,440	0.10%
2018/07/19	8	28.66	4	28.94	29.50	4	18,334	0.02%
2018/07/18	128	29.77	118	29.43	28.90	10	18,219	0.05%	大買/大賣/
2018/07/17	33	31.29	6	31.23	30.45	27	18,065	0.15%
2018/07/16	11	31.10	15	31.43	31.45	-4	17,978	-0.02%
2018/07/13	7	30.65	2	30.50	30.40	5	17,879	0.03%
2018/07/12	102	30.17	102	30.01	30.10	0	17,783	0.00%	大買/大賣/
2018/07/11	107	30.93	106	30.49	30.00	1	17,682	0.01%	大買/大賣/
2018/07/10	130	29.58	370	29.99	30.25	-240	17,478	-1.37%	大買/大賣/鉅額交易
2018/07/09	24	32.60	5	32.40	31.40	19	17,027	0.11%
2018/07/06	123	33.76	36	34.27	33.60	87	16,681	0.52%	大買/
2018/07/05	279	33.98	277	33.29	33.40	2	16,143	0.01%	大買/大賣/
2018/07/04	64	32.17	9	32.61	33.10	55	15,637	0.35%
2018/07/03	9	32.82	3	32.82	32.00	6	15,509	0.04%
2018/07/02	4	32.78	2	32.73	32.50	2	15,395	0.01%
2018/06/29	4	33.59	24.2	33.78	33.05	-20.2	15,283	-0.13%
2018/06/28	8	32.74	9	32.54	32.60	-1	15,037	-0.01%
2018/06/27	7	33.42	10	33.25	32.60	-3	14,940	-0.02%
2018/06/26	20	32.04	21	32.08	32.65	-1	14,724	-0.01%
2018/06/25	193	33.34	202	32.37	31.80	-9	14,349	-0.06%	大買/大賣/
2018/06/22	71	36.31	36	36.87	35.10	35	13,970	0.25%
2018/06/21	10	35.43	40	35.87	36.65	-30	13,198	-0.23%
2018/06/20	243	33.54	214	33.20	33.35	29	12,257	0.24%	大買/大賣/
2018/06/19	17	34.13	3	33.72	34.45	14	11,924	0.12%
2018/06/15	320	33.79	250	34.15	33.80	70	11,479	0.61%	大買/大賣/
2018/06/14	0	0.00	11	31.95	31.95	-11	10,659	-0.10%
2018/06/13	152	30.69	162	29.25	29.05	-10	10,553	-0.09%	大買/大賣/
2018/06/12	258	30.74	241	30.43	29.80	17	10,228	0.17%	大買/大賣/
2018/06/11	141	29.86	207	30.70	31.35	-66	9,569	-0.69%	大買/大賣/
2018/06/08	80	29.07	33	29.27	28.50	47	8,927	0.53%
2018/06/07	17	26.66	45	26.80	28.05	-28	7,940	-0.35%
2018/06/06	3	25.25	64	25.94	25.50	-61	7,438	-0.82%
2018/06/05	119	25.81	113	25.60	25.55	6	7,312	0.08%	大買/大賣/
2018/06/04	42	25.26	23	25.23	25.20	19	7,085	0.27%
2018/06/01	185	26.41	180	25.66	25.75	5	6,899	0.07%	大買/大賣/
2018/05/31	65	27.32	85	27.21	26.60	-20	6,816	-0.29%
2018/05/30	254	27.97	152	28.90	28.00	102	6,585	1.55%	大買/大賣/鉅額交易
2018/05/29	76	26.57	96	27.97	28.25	-20	5,976	-0.33%
2018/05/28	6	26.08	14	26.30	25.70	-8	5,541	-0.14%
2018/05/25	9	25.77	10	25.77	25.25	-1	5,260	-0.02%
2018/05/24	1	25.70	20	25.29	25.35	-19	5,062	-0.38%
2018/05/23	13	25.44	3	26.07	25.15	10	4,873	0.21%
2018/05/22	15	24.44	1	24.55	24.50	14	4,464	0.31%
2018/05/21	64	25.34	18	25.10	25.30	46	4,290	1.07%
2018/05/18	6	23.25	86	23.48	24.05	-80	3,638	-2.20%
2018/05/17	29	22.29	13	22.10	21.90	16	3,352	0.48%
2018/05/16	19	23.18	32	23.63	23.10	-13	3,219	-0.40%
2018/05/15	13	22.85	6	23.19	22.80	7	2,984	0.23%
2018/05/14	45	22.99	35.7	22.55	23.50	9.3	2,850	0.33%
2018/05/11	50	20.75	26.3	21.59	21.75	23.7	2,402	0.99%
2018/05/10	1	19.50	56	19.73	19.80	-55	1,999	-2.75%
2018/05/09	4	18.06	0	0.00	18.00	4	1,790	0.22%
2018/05/08	2	17.75	2	17.85	17.90	0	1,782	0.00%
2018/05/03	5	17.15	0	0.00	17.40	5	1,821	0.27%
2018/05/02	20	16.87	0	0.00	16.80	20	1,893	1.06%
2018/04/30	1	16.90	0	0.00	17.00	1	1,915	0.05%
2018/04/26	2	16.78	0	0.00	16.65	2	2,005	0.10%
2018/04/25	1	16.75	1	16.80	16.70	0	2,095	0.00%
2018/04/24	1	17.00	0	0.00	17.00	1	2,238	0.04%
2018/04/20	1	17.65	0	0.00	17.70	1	2,530	0.04%
2018/03/15	0	0.00	1	19.40	19.40	-1	3,589	-0.03%
2018/03/14	5	19.97	4	19.60	19.60	1	3,582	0.03%
2018/03/08	0	0.00	4	19.15	19.30	-4	3,549	-0.11%
2018/03/06	2	19.50	0	0.00	19.60	2	3,511	0.06%
2018/03/01	1	17.90	0	0.00	17.95	1	3,374	0.03%
2018/02/27	1	17.90	0	0.00	17.85	1	3,378	0.03%
2018/02/23	0	0.00	0	18.05	18.15	0	3,380	0.00%
2018/02/21	0	0.00	0	17.80	17.85	0	3,357	0.00%
2018/02/09	0	0.00	1	16.50	17.20	-1	3,323	-0.03%
2018/02/08	0	0.00	3	16.55	16.50	-3	3,265	-0.09%
2018/02/06	1	17.00	0	0.00	16.80	1	3,261	0.03%
2018/02/02	1	18.90	0	0.00	18.80	1	3,270	0.03%
2018/02/01	1	19.00	0	0.00	19.15	1	3,286	0.03%
2018/01/30	2	19.23	0	0.00	19.30	2	3,279	0.06%
2018/01/26	5	19.58	0	0.00	19.70	5	3,279	0.15%
2018/01/25	20	20.16	0	0.00	19.65	20	3,269	0.61%
2018/01/24	1	20.70	0	0.00	20.70	1	3,200	0.03%
2018/01/23	7	20.86	0	0.00	20.50	7	3,194	0.22%
2018/01/22	0	0.00	2	20.95	21.10	-2	3,165	-0.06%
2018/01/18	0	0.00	3	22.15	21.30	-3	3,074	-0.10%
2018/01/17	2	22.10	2	22.05	22.20	0	2,943	0.00%
2018/01/16	9	22.19	11	22.09	22.10	-2	2,876	-0.07%
2018/01/15	7	21.75	3	21.27	22.20	4	2,692	0.15%
2018/01/12	3	20.35	1	20.25	20.20	2	2,478	0.08%
2018/01/11	1	20.05	2	20.00	19.95	-1	2,452	-0.04%
2018/01/10	5	20.75	5	20.12	19.90	0	2,405	0.00%
2018/01/09	8	20.26	27	19.99	20.85	-19	2,221	-0.86%
2018/01/05	0	0.00	9	18.47	18.95	-9	1,943	-0.46%
2018/01/04	8	18.15	0	0.00	18.15	8	1,896	0.42%