光罩 (2338)-元大-承德券商分點個股進出

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
69.3
漲跌
▲0.8
漲幅
+1.17%
成交量
1,134張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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
2024/05/14	1	68.70	1	68.60	68.20	0	1,753	0.00%
2024/05/08	6.4	72.51	2	72.65	70.30	4.4	1,626	0.27%
2024/05/07	3	73.37	4	73.73	75.70	-1	1,392	-0.07%
2024/04/30	1	67.50	1	67.50	67.50	0	1,206	0.00%
2024/04/29	0	0.00	0.5	67.20	67.50	-0.5	1,210	-0.04%
2024/04/26	0	0.00	1.4	66.84	66.30	-1.4	1,216	-0.12%
2024/04/22	0	0.00	5	65.16	63.60	-5	1,252	-0.40%
2024/04/19	0.3	66.43	0	0.00	65.50	0.3	1,231	0.02%
2024/04/17	0	0.00	0	68.20	68.40	0	1,193	0.00%
2024/04/12	8	71.98	1	71.40	70.80	7	1,211	0.58%
2024/04/10	1	71.20	0	0.00	71.60	1	1,184	0.08%
2024/04/09	2	71.10	1	71.50	71.20	1	1,144	0.09%
2024/04/03	0.3	69.10	1	69.00	69.30	-0.7	1,074	-0.07%
2024/04/02	0	0.00	2	68.80	69.00	-2	1,080	-0.19%
2024/03/29	34	67.95	0	0.00	68.00	34	1,087	3.13%
2024/03/26	2	67.00	1	67.50	67.00	1	1,105	0.09%
2024/03/25	4	68.25	0	0.00	68.00	4	1,107	0.36%
2024/03/22	2	68.30	0	0.00	68.40	2	1,121	0.18%
2024/03/18	0	68.00	0	0.00	67.80	0	1,157	0.00%
2024/03/15	0	67.90	0	0.00	67.40	0	1,167	0.00%
2024/03/13	1	69.70	0	0.00	68.50	1	1,158	0.09%
2024/03/12	3.2	69.88	1	70.80	70.00	2.2	1,165	0.19%
2024/03/07	15	70.00	0	0.00	68.80	15	1,235	1.21%
2024/03/06	0	0.00	11	70.48	70.30	-11	1,337	-0.82%
2024/02/29	4	69.75	1	69.60	69.60	3	1,648	0.18%
2024/02/27	7.1	70.43	0	0.00	69.80	7.1	1,652	0.43%
2024/02/26	4.2	72.43	8	72.58	72.10	-3.8	1,654	-0.23%
2024/02/23	8.2	71.07	7	71.73	70.90	1.2	1,598	0.08%
2024/02/22	5	70.12	5	70.84	70.80	0	1,588	0.00%
2024/02/21	0	0.00	2	71.15	71.00	-2	1,592	-0.13%
2024/02/20	9	70.68	0	0.00	70.40	9	1,581	0.57%
2024/02/16	0	0.00	1	70.40	70.70	-1	1,584	-0.06%
2024/01/29	0	0.00	1	68.00	68.20	-1	1,742	-0.06%
2024/01/25	0	0.00	1.5	68.97	68.40	-1.5	1,779	-0.09%
2024/01/18	1	67.80	1	67.20	67.20	0	1,809	0.00%
2024/01/17	0.2	67.95	0	0.00	67.90	0.2	1,825	0.01%
2024/01/16	1	69.30	0	0.00	69.20	1	1,816	0.06%
2024/01/15	0	0.00	2	69.90	70.30	-2	1,859	-0.11%
2024/01/10	0.1	69.90	0	0.00	69.30	0.1	1,927	0.01%
2024/01/08	0	0.00	1	70.70	71.60	-1	2,002	-0.05%
2024/01/03	0.1	69.70	0	0.00	69.70	0.1	2,161	0.00%
2024/01/02	0	0.00	2.5	70.30	70.20	-2.5	2,161	-0.12%
2023/12/26	2	70.50	0	0.00	70.50	2	2,140	0.09%
2023/12/25	0.1	69.10	0	0.00	68.80	0.1	2,144	0.00%
2023/12/22	0.2	70.25	0	0.00	69.30	0.2	2,152	0.01%
2023/12/20	1	70.60	0	0.00	70.40	1	2,140	0.05%
2023/12/19	0.2	70.48	0	0.00	70.70	0.2	2,135	0.01%
2023/12/18	0.1	71.20	0	0.00	71.40	0.1	2,124	0.00%
2023/12/15	0.3	72.00	0	0.00	71.70	0.3	2,125	0.01%
2023/12/14	0	0.00	1	72.30	72.00	-1	2,121	-0.05%
2023/12/07	4.1	71.78	4	72.05	70.50	0.1	2,093	0.00%
2023/12/06	0.1	72.00	0	0.00	72.20	0.1	2,076	0.00%
2023/12/05	0.1	71.90	0	0.00	72.80	0.1	2,067	0.00%
2023/12/04	0.3	74.73	0.1	74.60	73.20	0.2	2,031	0.01%
2023/12/01	6.9	76.52	4	76.60	76.20	2.9	1,958	0.15%
2023/11/30	2.1	76.61	6	75.28	76.90	-3.9	1,833	-0.21%
2023/11/29	2	70.90	1	69.90	71.00	1	1,548	0.06%
2023/11/21	1	68.00	7	68.30	68.60	-6	1,496	-0.40%
2023/11/17	1	66.60	1	67.10	67.00	0	1,558	0.00%
2023/11/16	4	66.63	3	66.37	66.40	1	1,584	0.06%
2023/11/15	5	67.28	2	67.20	66.90	3	1,628	0.18%
2023/11/14	4	66.55	2	66.95	67.10	2	1,653	0.12%
2023/11/10	1	65.70	0	0.00	66.20	1	1,718	0.06%
2023/11/09	5	66.10	3	66.40	67.00	2	1,703	0.12%
2023/11/07	3	71.90	0	0.00	71.90	3	1,640	0.18%
2023/11/06	2	72.30	0	0.00	72.40	2	1,649	0.12%
2023/11/03	2	70.50	2	71.20	71.20	0	1,626	0.00%
2023/11/02	1	68.90	1	69.11	69.80	0	1,635	0.00%
2023/10/27	1	68.50	0	0.00	68.50	1	1,733	0.06%
2023/10/24	0	0.00	2	69.30	69.30	-2	1,845	-0.11%
2023/10/23	3	71.47	2	71.25	69.20	1	1,903	0.05%
2023/10/20	1	70.70	1	71.20	70.60	0	1,894	0.00%
2023/10/18	0	0.00	0.2	69.60	69.60	-0.2	1,884	-0.01%
2023/10/16	3	72.20	0	0.00	71.70	3	1,883	0.16%
2023/10/11	1.2	71.25	1	71.60	71.80	0.2	1,896	0.01%
2023/10/04	0	0.00	2	67.50	67.70	-2	1,859	-0.11%
2023/10/02	0	0.00	1	68.80	68.70	-1	1,925	-0.05%
2023/09/28	0	0.00	1	66.20	67.40	-1	1,947	-0.05%
2023/09/27	1	65.40	0	0.00	65.60	1	2,007	0.05%
2023/09/26	1	66.80	1	67.00	66.40	0	2,037	0.00%
2023/09/14	0	0.00	1	68.90	69.00	-1	2,279	-0.04%
2023/09/12	1	67.70	0	0.00	67.90	1	2,299	0.04%
2023/09/06	1	70.40	0	0.00	70.20	1	2,397	0.04%
2023/08/24	2	71.90	2	69.80	69.80	0	2,678	0.00%
2023/08/23	2	69.20	2	68.85	69.80	0	2,656	0.00%
2023/08/21	3	66.83	3	67.47	67.50	0	2,645	0.00%
2023/08/17	2	66.85	1	67.90	69.30	1	2,630	0.04%
2023/08/16	1	66.80	1	67.90	67.80	0	2,602	0.00%
2023/08/11	1	69.50	0	0.00	69.50	1	2,636	0.04%
2023/08/08	1	71.70	1	73.20	71.40	0	2,704	0.00%
2023/08/07	0	0.00	1	72.20	72.30	-1	2,699	-0.04%
2023/08/02	1	73.20	0	0.00	71.80	1	2,700	0.04%
2023/08/01	2	74.85	0	0.00	74.60	2	2,646	0.08%
2023/07/31	3	77.40	2	78.70	75.90	1	2,629	0.04%
2023/07/28	1	74.70	5	77.08	77.80	-4	2,611	-0.15%
2023/07/27	1	73.80	0	0.00	74.00	1	2,575	0.04%
2023/07/26	6	74.32	5	73.72	73.00	1	2,553	0.04%
2023/07/25	1	75.80	0	0.00	75.80	1	2,507	0.04%
2023/07/24	1	76.40	2	76.65	76.40	-1	2,490	-0.04%
2023/07/21	0.2	78.10	0	0.00	77.70	0.2	2,501	0.01%
2023/07/20	0	0.00	1	78.60	78.50	-1	2,573	-0.04%
2023/07/18	1	80.20	1	80.20	79.90	0	2,619	0.00%
2023/07/17	1	79.80	2	82.50	81.40	-1	2,644	-0.04%
2023/07/14	24	80.94	22	82.53	80.60	2	2,667	0.07%
2023/07/11	0	0.00	1	80.60	80.30	-1	2,688	-0.04%
2023/07/05	3	83.53	0	0.00	82.70	3	2,773	0.11%
2023/07/04	0	0.00	3	83.80	83.60	-3	2,746	-0.11%
2023/07/03	4	83.30	0	0.00	83.00	4	2,782	0.14%
2023/06/30	1	81.40	1	83.00	83.10	0	2,755	0.00%
2023/06/29	0	0.00	0.4	80.20	80.50	-0.4	2,662	-0.02%
2023/06/28	0	0.00	0.3	78.10	77.70	-0.3	2,685	-0.01%
2023/06/21	1	79.90	0	0.00	80.00	1	2,870	0.03%
2023/06/13	0	0.00	1	82.40	82.60	-1	3,785	-0.03%
2023/06/12	1	82.90	0	0.00	81.10	1	3,787	0.03%
2023/06/09	1	82.30	2	83.00	82.90	-1	3,772	-0.03%
2023/06/08	2	80.85	2	81.35	79.90	0	3,723	0.00%
2023/06/06	1	80.10	1	80.50	81.10	0	3,665	0.00%
2023/06/02	3	79.57	1	80.00	80.30	2	3,775	0.05%
2023/06/01	0	0.00	1	79.90	80.00	-1	3,824	-0.03%
2023/05/29	0	0.00	4	82.10	81.80	-4	3,822	-0.10%
2023/05/26	1	81.00	1	82.20	80.50	0	3,819	0.00%
2023/05/23	1.1	80.23	1	81.60	81.60	0.1	3,882	0.00%
2023/05/19	4	79.80	0	0.00	79.70	4	3,857	0.10%
2023/05/18	2	78.85	4	79.68	79.20	-2	3,859	-0.05%
2023/05/17	2	78.70	0	0.00	78.90	2	3,875	0.05%
2023/05/16	1	77.50	1	77.70	78.10	0	3,902	0.00%
2023/05/15	1	75.80	1	75.80	75.70	0	3,910	0.00%
2023/05/10	1	78.60	1	78.80	79.10	0	4,257	0.00%
2023/05/09	0.1	79.50	0	0.00	79.20	0.1	4,261	0.00%
2023/05/04	1	78.80	1	79.00	79.50	0	4,469	0.00%
2023/05/03	1	80.30	1	79.60	79.70	0	4,532	0.00%
2023/05/02	2	81.70	0	0.00	81.80	2	4,582	0.04%
2023/04/28	1	80.50	1	79.80	80.00	0	4,687	0.00%
2023/04/27	1	80.20	1	79.60	79.50	0	4,742	0.00%
2023/04/26	2	77.80	1	78.50	79.40	1	4,999	0.02%
2023/04/25	2	78.60	0	0.00	78.40	2	5,247	0.04%
2023/04/24	0	0.00	1	82.30	82.50	-1	5,299	-0.02%
2023/04/19	1.1	83.78	0	0.00	83.60	1.1	5,876	0.02%
2023/04/18	3.2	85.71	0.2	85.40	85.20	3	5,991	0.05%
2023/04/17	2	87.55	0	0.00	87.40	2	6,045	0.03%
2023/04/14	1.1	88.93	1	88.90	88.20	0.1	6,108	0.00%
2023/04/13	2	88.95	1	88.70	88.20	1	6,186	0.02%
2023/04/12	12	92.10	10	92.70	92.10	2	6,168	0.03%
2023/04/11	7	92.96	7	93.24	93.50	0	6,215	0.00%
2023/04/07	1	93.30	2	94.30	93.10	-1	6,410	-0.02%
2023/04/06	1.1	93.05	0	0.00	92.90	1.1	6,415	0.02%
2023/03/31	0	0.00	2	92.70	92.50	-2	6,384	-0.03%
2023/03/30	2	91.50	0	0.00	91.50	2	6,389	0.03%
2023/03/29	1	91.70	0	0.00	91.60	1	6,450	0.02%
2023/03/27	1	95.80	0	0.00	95.90	1	6,501	0.02%
2023/03/24	1	97.50	7	98.14	96.00	-6	6,511	-0.09%
2023/03/23	1.1	97.01	2	96.35	96.60	-0.9	6,468	-0.01%
2023/03/22	5	97.60	6	96.95	96.90	-1	6,488	-0.02%
2023/03/21	20	96.45	21	95.48	95.40	-1	6,506	-0.02%
2023/03/20	1	92.00	19	95.37	94.60	-18	6,455	-0.28%
2023/03/17	4	87.90	0	0.00	88.80	4	6,394	0.06%
2023/03/16	3	86.40	3	87.23	86.10	0	6,350	0.00%
2023/03/10	1	84.20	0	0.00	84.20	1	6,986	0.01%
2023/03/07	0	0.00	4	86.93	87.00	-4	7,808	-0.05%
2023/03/06	0.1	85.00	2	85.50	84.90	-1.9	7,967	-0.02%
2023/03/02	1	82.60	0	0.00	82.40	1	8,226	0.01%
2023/02/22	2	83.30	0.3	83.10	82.50	1.7	8,948	0.02%
2023/02/17	0	0.00	2	86.80	86.80	-2	9,578	-0.02%
2023/02/16	0	0.00	1	86.50	87.10	-1	9,665	-0.01%
2023/02/14	2	84.65	1	84.30	84.20	1	10,344	0.01%
2023/02/13	1	85.10	0	0.00	85.10	1	10,481	0.01%
2023/02/10	1.4	86.43	4	86.00	85.70	-2.6	10,540	-0.02%
2023/02/09	7	86.76	8	85.59	87.40	-1	10,678	-0.01%
2023/02/08	6	85.72	2	85.85	86.00	4	10,680	0.04%
2023/02/07	1	88.50	1	89.00	89.40	0	10,503	0.00%
2023/02/06	1	88.90	2	89.15	88.80	-1	10,530	-0.01%
2023/02/02	1	91.80	1	93.00	91.80	0	10,634	0.00%
2023/01/30	0	0.00	1	89.90	91.80	-1	10,593	-0.01%
2023/01/17	3	89.67	3	89.33	88.20	0	10,536	0.00%
2023/01/16	15	89.09	15	89.57	89.70	0	10,549	0.00%
2023/01/13	0	0.00	1.2	89.52	90.80	-1.2	10,314	-0.01%
2023/01/12	8	87.95	7	88.07	88.20	1	10,081	0.01%
2023/01/11	1	89.00	3	88.83	89.40	-2	10,013	-0.02%
2023/01/10	10	87.01	9	86.16	86.00	1	9,861	0.01%
2023/01/09	6	89.53	9.5	89.89	90.20	-3.5	9,800	-0.04%
2023/01/06	7	89.50	2	90.15	88.00	5	9,627	0.05%
2023/01/05	11	88.55	5	87.60	87.00	6	9,544	0.06%
2023/01/04	1	87.50	0	0.00	89.00	1	9,505	0.01%
2023/01/03	1	87.50	0	0.00	87.50	1	9,496	0.01%
2022/12/29	2	84.80	2.1	84.86	85.80	-0.1	9,837	0.00%
2022/12/28	6.1	86.31	5.1	84.29	84.40	1	9,908	0.01%
2022/12/27	0.1	88.00	0	0.00	88.20	0.1	9,889	0.00%
2022/12/26	1	84.90	0	0.00	84.10	1	9,879	0.01%
2022/12/23	0.1	85.00	0	0.00	86.30	0.1	10,004	0.00%
2022/12/21	1	87.30	1	86.10	85.70	0	10,173	0.00%
2022/12/19	1	90.10	2	90.40	90.20	-1	10,007	-0.01%
2022/12/16	1.1	89.48	0	0.00	90.00	1.1	9,957	0.01%
2022/12/15	1	90.90	1	91.20	90.80	0	9,923	0.00%
2022/12/14	3.1	90.26	4	91.05	91.50	-0.9	9,882	-0.01%
2022/12/13	2	91.30	3	91.23	89.10	-1	9,783	-0.01%
2022/12/09	6	91.80	6	92.12	92.70	0	9,562	0.00%
2022/12/08	1.3	93.11	0	0.00	93.50	1.3	9,341	0.01%
2022/12/07	5	94.00	1	92.80	92.60	4	9,217	0.04%
2022/12/06	6	95.67	7	96.09	95.80	-1	9,039	-0.01%
2022/12/05	18	96.13	18	96.64	97.10	0	8,863	0.00%
2022/12/02	1	92.40	8	94.54	95.70	-7	8,733	-0.08%
2022/12/01	1	91.90	3	94.23	92.20	-2	8,478	-0.02%
2022/11/30	12	85.56	14	85.90	86.90	-2	8,058	-0.02%
2022/11/29	16	84.39	38	84.74	85.40	-22	7,899	-0.28%
2022/11/28	16.5	83.69	17.1	81.69	83.20	-0.6	7,584	-0.01%
2022/11/25	3	79.77	1	81.20	79.80	2	7,371	0.03%
2022/11/24	13	79.05	2	80.50	79.70	11	7,228	0.15%
2022/11/23	24	78.37	29	79.84	80.00	-5	7,046	-0.07%
2022/11/22	27	74.00	10	73.95	73.30	17	6,665	0.26%
2022/11/21	22	73.64	25	73.20	73.40	-3	6,521	-0.05%
2022/11/18	5	72.92	4	71.83	72.00	1	6,434	0.02%
2022/11/17	2	72.20	6	72.90	73.40	-4	6,329	-0.06%
2022/11/16	5	69.68	5	69.82	70.80	0	6,197	0.00%
2022/11/15	5	68.60	6	69.68	69.90	-1	5,976	-0.02%
2022/11/14	9	67.38	9	67.06	67.30	0	5,673	0.00%
2022/11/11	25	69.21	4.1	68.36	67.20	20.9	5,581	0.37%
2022/11/10	17	66.18	17	65.32	66.00	0	5,267	0.00%
2022/11/09	2	61.35	8	62.35	65.20	-6	4,856	-0.12%
2022/11/08	4	59.78	1	59.32	59.30	3	4,684	0.06%
2022/11/07	7	60.09	6	59.95	59.40	1	4,629	0.02%
2022/11/04	1	61.40	0	0.00	63.40	1	4,495	0.02%
2022/11/03	2	61.40	3	60.50	61.40	-1	4,377	-0.02%
2022/11/01	2	59.85	7	60.31	59.40	-5	4,280	-0.12%
2022/10/31	3	58.87	2	57.90	59.00	1	4,194	0.02%
2022/10/28	7	57.70	1	56.60	56.80	6	4,148	0.14%
2022/10/27	1	58.50	4	57.80	59.70	-3	4,078	-0.07%
2022/10/25	0	0.00	1	55.30	55.20	-1	3,886	-0.03%
2022/10/24	3	56.07	4	56.73	54.70	-1	3,840	-0.03%
2022/10/18	3	56.23	1	55.10	55.10	2	3,721	0.05%
2022/10/17	1	52.60	1	53.60	55.20	0	3,605	0.00%
2022/10/14	2	54.65	1	54.70	55.10	1	3,567	0.03%
2022/10/11	1	56.50	6	56.88	55.70	-5	3,414	-0.15%
2022/10/07	8	61.09	6	60.73	61.50	2	3,430	0.06%
2022/10/06	10	59.98	10	60.76	63.00	0	3,342	0.00%
2022/10/05	3	57.80	21	60.02	60.20	-18	3,052	-0.59%
2022/10/04	5	54.64	4	54.95	54.80	1	2,945	0.03%
2022/10/03	5	53.38	6	53.78	54.00	-1	2,846	-0.04%
2022/09/30	2	54.30	3	54.00	55.20	-1	2,844	-0.04%
2022/09/29	9	58.38	6	58.92	56.00	3	2,759	0.11%
2022/09/28	3	65.99	1	62.20	62.10	2	2,629	0.08%
2022/09/27	0	0.00	1	69.00	69.00	-1	2,632	-0.04%
2022/09/26	6	69.13	7	68.37	67.40	-1	2,682	-0.04%
2022/09/23	4	71.40	4	71.10	71.00	0	2,763	0.00%
2022/09/22	5	71.50	4	72.00	72.30	1	2,827	0.04%
2022/09/21	2	73.40	1	73.50	73.60	1	2,863	0.03%
2022/09/20	1	73.80	2	74.15	74.50	-1	2,890	-0.03%
2022/09/19	1	73.80	1	73.00	72.70	0	2,946	0.00%
2022/09/16	1	73.70	1	73.80	73.70	0	2,972	0.00%
2022/09/15	2	74.65	2	73.80	73.70	0	3,056	0.00%
2022/09/14	1	72.40	1	73.50	74.30	0	3,181	0.00%
2022/09/13	2	75.00	3	75.27	75.00	-1	3,198	-0.03%
2022/09/12	1	73.30	3	73.73	73.10	-2	3,212	-0.06%
2022/09/08	5	68.60	5	72.10	71.80	0	3,289	0.00%
2022/09/07	0	0.00	1.1	68.09	67.60	-1.1	3,408	-0.03%
2022/09/06	0	69.50	0	71.24	69.50	0	3,537	0.00%
2022/09/05	0	0.00	0.9	72.00	71.90	-0.9	3,587	-0.03%
2022/09/01	1	74.00	0	0.00	73.80	1	3,706	0.03%
2022/08/29	0	73.00	0	0.00	73.30	0	3,776	0.00%
2022/08/26	2	75.70	1	75.10	75.50	1	3,813	0.03%
2022/08/25	3	74.33	4	74.48	74.90	-1	3,848	-0.03%
2022/08/24	2	73.70	0	0.00	72.90	2	3,982	0.05%
2022/08/23	2.3	73.69	1	74.10	73.60	1.3	4,106	0.03%
2022/08/22	4	77.38	4	78.50	76.70	0	4,233	0.00%
2022/08/19	3	78.00	5	78.26	77.60	-2	4,308	-0.05%
2022/08/18	0	0.00	1	76.50	77.10	-1	4,424	-0.02%
2022/08/17	1	76.00	3	76.70	76.60	-2	4,522	-0.04%
2022/08/16	4	78.65	1	78.60	78.00	3	4,583	0.07%
2022/08/12	0.1	77.20	0	0.00	76.80	0.1	4,690	0.00%
2022/08/11	3	76.63	4	77.45	78.20	-1	4,797	-0.02%
2022/08/09	3	73.70	1	75.70	75.10	2	4,966	0.04%
2022/07/26	0.1	74.20	0	0.00	73.50	0.1	5,613	0.00%
2022/07/25	2.1	75.04	3	75.83	75.90	-0.9	5,631	-0.02%
2022/07/22	1	77.20	0	0.00	76.70	1	5,673	0.02%
2022/07/21	1	74.80	4.3	76.07	76.60	-3.3	5,729	-0.06%
2022/07/20	5.3	75.07	4	75.25	73.70	1.3	5,735	0.02%
2022/07/19	0	0.00	1	73.00	73.00	-1	5,774	-0.02%
2022/07/18	1.2	73.61	1.1	73.20	73.70	0.1	5,829	0.00%
2022/07/15	1.1	73.10	1	73.80	73.80	0.1	5,813	0.00%
2022/07/14	0	0.00	1	70.00	72.10	-1	5,742	-0.02%
2022/07/13	0	0.00	2	67.20	67.20	-2	5,714	-0.03%
2022/07/08	12	67.66	11	66.35	67.80	1	5,906	0.02%
2022/07/06	0.1	64.70	0	0.00	64.20	0.1	5,826	0.00%
2022/07/05	15.1	64.61	11	65.02	66.60	4.1	5,881	0.07%
2022/07/04	3.1	66.94	3	67.66	65.90	0.1	5,860	0.00%
2022/07/01	15	69.86	21	68.80	67.00	-6	5,846	-0.10%
2022/06/30	11	72.70	9	73.09	72.90	2	5,781	0.03%
2022/06/29	6	76.65	4	76.50	75.70	2	5,942	0.03%
2022/06/28	2	79.05	0	0.00	79.20	2	6,026	0.03%
2022/06/27	0	0.00	1	81.00	80.80	-1	6,196	-0.02%
2022/06/24	5	77.26	5	77.08	76.40	0	6,162	0.00%
2022/06/23	1	77.80	0	0.00	77.00	1	6,159	0.02%
2022/06/22	7	86.05	2	81.00	79.80	5	6,105	0.08%
2022/06/21	9	88.82	8	88.75	88.60	1	5,993	0.02%
2022/06/20	1	87.70	0	0.00	87.10	1	5,970	0.02%
2022/06/17	28	90.41	33.1	90.66	91.00	-5.1	5,916	-0.09%
2022/06/16	17.1	93.41	11.1	90.92	90.40	6	5,823	0.10%
2022/06/15	5.1	94.69	5	94.60	94.60	0.1	5,699	0.00%
2022/06/14	5	92.38	4	91.60	93.10	1	5,619	0.02%
2022/06/13	0	0.00	1.1	94.93	93.40	-1.1	5,567	-0.02%
2022/06/10	1	93.00	12.1	93.41	93.90	-11.1	5,505	-0.20%
2022/06/06	0	0.00	3	92.27	91.90	-3	5,594	-0.05%
2022/06/02	5	93.40	6	92.28	92.20	-1	5,741	-0.02%
2022/06/01	10	94.82	10.1	93.44	93.20	-0.1	5,905	0.00%
2022/05/31	6	92.73	11	93.55	93.90	-5	5,802	-0.09%
2022/05/30	13	90.80	11.6	91.10	91.10	1.4	5,707	0.02%
2022/05/27	6.5	88.78	11	88.85	88.50	-4.5	5,556	-0.08%
2022/05/26	1	87.70	1	87.20	87.30	0	5,496	0.00%
2022/05/25	0	0.00	3	85.63	86.30	-3	5,420	-0.06%
2022/05/24	0	0.00	3	84.50	83.80	-3	5,415	-0.06%
2022/05/23	6	83.67	1	84.30	83.60	5	5,388	0.09%
2022/05/20	1	84.50	1	84.30	84.20	0	5,474	0.00%
2022/05/19	0	0.00	2	83.10	85.50	-2	5,432	-0.04%
2022/05/18	7	82.84	9	83.59	83.50	-2	5,408	-0.04%
2022/05/17	0	0.00	1	79.20	81.00	-1	5,653	-0.02%
2022/05/16	2	80.65	2	79.85	79.60	0	5,947	0.00%
2022/05/13	0	0.00	3.5	80.44	81.00	-3.5	5,981	-0.06%
2022/05/12	2	79.82	1	79.60	78.70	1	6,012	0.02%
2022/05/11	2	79.50	13	80.09	80.30	-11	6,076	-0.18%
2022/05/10	1	76.60	1	77.00	77.80	0	6,048	0.00%
2022/05/05	2	78.10	1	77.60	77.40	1	6,239	0.02%
2022/05/04	0	0.00	1	76.00	76.40	-1	6,346	-0.02%
2022/05/03	1	76.10	2	76.20	75.70	-1	6,439	-0.02%
2022/04/29	20.5	75.14	9	74.94	74.00	11.5	6,532	0.18%
2022/04/28	12.1	71.91	12	73.03	73.60	0.1	6,651	0.00%
2022/04/27	0	0.00	8	71.65	73.00	-8	6,763	-0.12%
2022/04/25	4.1	75.43	24	75.49	74.50	-19.9	7,506	-0.27%
2022/04/22	6	80.20	0	0.00	79.20	6	7,569	0.08%
2022/04/21	6	81.33	7	81.81	82.10	-1	7,655	-0.01%
2022/04/20	5.5	81.90	0	0.00	81.60	5.5	7,659	0.07%
2022/04/19	2	82.55	0	0.00	81.20	2	7,711	0.03%
2022/04/18	2	83.45	5.2	82.29	81.80	-3.2	7,757	-0.04%
2022/04/15	8	85.90	2	85.10	85.10	6	7,752	0.08%
2022/04/14	7	90.64	1	91.40	89.80	6	7,772	0.08%
2022/04/13	1	92.00	1	91.80	91.70	0	7,858	0.00%
2022/04/11	9	93.87	10	92.55	91.50	-1	8,225	-0.01%
2022/04/08	1	95.90	2.2	95.72	96.00	-1.2	8,444	-0.01%
2022/04/06	12	95.78	8	96.59	96.50	4	9,393	0.04%
2022/04/01	27.5	97.41	17	97.50	97.00	10.5	9,483	0.11%
2022/03/31	7	97.71	5	97.20	96.90	2	9,499	0.02%
2022/03/30	15.2	95.91	18	96.77	96.70	-2.9	9,423	-0.03%
2022/03/29	0	0.00	1	93.60	93.50	-1	9,371	-0.01%
2022/03/28	0	0.00	1	92.00	92.60	-1	9,488	-0.01%
2022/03/25	2	91.85	4	92.20	91.30	-2	9,535	-0.02%
2022/03/24	1	93.00	7	92.74	92.70	-6	9,568	-0.06%
2022/03/23	2	94.60	0	0.00	94.00	2	9,633	0.02%
2022/03/21	0	0.00	6.4	94.61	94.00	-6.4	9,945	-0.06%
2022/03/18	2	93.25	1	93.80	94.00	1	10,199	0.01%
2022/03/17	2	93.10	0.3	92.70	93.20	1.7	10,610	0.02%
2022/03/16	3.4	91.26	3	92.07	90.10	0.4	10,825	0.00%
2022/03/15	3	91.50	0.3	91.10	90.20	2.8	11,126	0.02%
2022/03/14	6.3	91.97	0	0.00	92.10	6.3	11,667	0.05%
2022/03/11	0.1	91.00	0.4	90.60	91.40	-0.3	12,871	0.00%
2022/03/10	5	91.52	1	91.60	91.90	4	13,691	0.03%
2022/03/09	1.4	87.61	0	0.00	88.10	1.4	14,495	0.01%
2022/03/08	9.1	85.08	12	85.74	84.50	-2.9	14,585	-0.02%
2022/03/07	2.4	91.88	1	91.70	89.90	1.4	14,547	0.01%
2022/03/04	2	98.50	1	98.30	98.30	1	14,706	0.01%
2022/03/03	1	100.00	8	100.25	99.90	-7	14,954	-0.05%
2022/03/02	1	99.80	2	98.70	99.40	-1	15,200	-0.01%
2022/03/01	1	99.70	0	0.00	99.50	1	15,538	0.01%
2022/02/25	1	100.00	2	99.15	98.00	-1	15,753	-0.01%
2022/02/24	5	97.98	4	97.45	97.00	1	16,040	0.01%
2022/02/23	3	100.13	2	100.75	100.50	1	16,465	0.01%
2022/02/22	5	99.40	3	99.43	99.10	2	17,701	0.01%
2022/02/21	2	101.25	1	101.50	101.50	1	17,998	0.01%
2022/02/18	3	103.00	2	103.00	103.00	1	18,520	0.01%
2022/02/17	11	105.18	10.2	106.40	103.00	0.8	19,553	0.00%
2022/02/16	4	104.88	6	104.67	104.50	-2	20,167	-0.01%
2022/02/15	4	100.98	3	102.00	99.90	1	20,186	0.00%
2022/02/14	6	100.05	2	100.50	99.40	4	20,282	0.02%
2022/02/11	10	103.80	5	103.40	103.50	5	20,401	0.02%
2022/02/10	9	102.83	6	102.92	104.00	3	20,671	0.01%
2022/02/09	6.1	103.39	7	104.14	101.50	-0.9	20,938	0.00%
2022/02/08	0	0.00	0.6	99.80	101.50	-0.6	21,134	0.00%
2022/02/07	2	98.65	2	99.15	100.50	0	21,540	0.00%
2022/01/26	3.2	98.04	2	97.70	96.50	1.2	21,844	0.01%
2022/01/25	2.2	99.40	1	97.70	97.70	1.2	22,373	0.01%
2022/01/24	0.5	98.97	0	0.00	101.00	0.5	22,427	0.00%
2022/01/21	11	102.27	7	102.29	99.80	4	22,293	0.02%
2022/01/20	8	103.63	4	104.00	105.50	4	22,233	0.02%
2022/01/19	14	105.75	9	105.67	102.50	5	22,146	0.02%
2022/01/18	6	103.67	4	104.00	104.50	2	21,613	0.01%
2022/01/17	2	100.50	1	101.00	101.00	1	21,397	0.00%
2022/01/14	5	94.46	7	95.89	97.50	-2	21,306	-0.01%
2022/01/13	6	97.10	6	97.20	97.30	0	21,239	0.00%
2022/01/12	3	97.80	3.1	97.60	97.20	-0.1	21,277	0.00%
2022/01/11	4	97.05	3.1	96.72	96.70	1	21,336	0.00%
2022/01/10	1	96.20	5	99.52	99.70	-4	21,267	-0.02%
2022/01/07	3.1	97.74	3	98.53	98.40	0.1	21,296	0.00%
2022/01/06	15	100.97	8	101.25	100.00	7	21,192	0.03%
2022/01/05	7	102.79	11	102.27	102.00	-4	21,131	-0.02%
2022/01/04	18	106.42	5	108.70	103.00	13	21,050	0.06%
2022/01/03	2	108.50	3	108.83	108.00	-1	20,803	0.00%
2021/12/30	45	110.81	66	109.42	108.00	-21	20,563	-0.10%
2021/12/29	2	103.50	1	104.00	104.00	1	19,656	0.01%
2021/12/28	19	103.58	13	103.27	104.00	6	19,649	0.03%
2021/12/27	10	104.30	32.2	103.67	103.50	-22.2	19,596	-0.11%
2021/12/24	8	99.54	2	100.25	99.00	6	19,414	0.03%
2021/12/23	20	101.90	5	102.40	100.00	15	19,384	0.08%
2021/12/22	12.1	100.46	5.2	100.52	99.90	6.9	19,302	0.04%
2021/12/21	0.2	96.80	0	0.00	98.60	0.2	19,228	0.00%
2021/12/20	1	97.00	5	97.00	97.00	-4	19,192	-0.02%
2021/12/17	12	97.81	1	97.50	96.50	11	19,229	0.06%
2021/12/16	1	99.60	2.5	99.42	99.30	-1.5	19,187	-0.01%
2021/12/15	8.2	97.12	8	97.60	97.70	0.2	19,043	0.00%
2021/12/14	28.5	97.87	32	96.15	96.00	-3.5	19,087	-0.02%
2021/12/13	17	101.56	8	102.04	99.90	9	18,891	0.05%
2021/12/10	6	106.83	17	106.82	107.00	-11	18,615	-0.06%
2021/12/09	21	109.86	33	110.76	107.50	-12	18,489	-0.06%
2021/12/08	37	111.19	22	111.66	112.00	15	18,344	0.08%
2021/12/07	49	111.13	25.3	112.90	107.00	23.7	17,874	0.13%
2021/12/06	28.3	109.98	59	109.89	109.50	-30.7	16,748	-0.18%
2021/12/03	114	107.96	77	106.64	109.50	37	16,041	0.23%	大買/
2021/12/02	3	100.87	3	100.83	99.60	0	15,372	0.00%
2021/12/01	4	101.05	6	100.25	102.50	-2	15,381	-0.01%
2021/11/30	7	100.11	11.3	100.53	101.00	-4.3	15,444	-0.03%
2021/11/29	2.3	97.14	9	95.89	97.50	-6.8	15,212	-0.04%
2021/11/26	18	98.74	20	99.37	98.10	-2	15,055	-0.01%
2021/11/25	8.5	99.90	6	102.02	97.60	2.5	14,969	0.02%
2021/11/24	4	100.50	0.1	103.50	100.50	3.9	14,943	0.03%
2021/11/23	9	105.61	17	106.44	103.00	-8	15,431	-0.05%
2021/11/22	14	106.50	25.1	107.90	106.00	-11.1	15,499	-0.07%
2021/11/19	65.6	109.60	65	108.38	110.50	0.6	15,450	0.00%
2021/11/18	5	101.00	2	103.75	102.50	3	14,492	0.02%
2021/11/17	13	105.35	5	106.70	104.50	8	14,358	0.06%
2021/11/16	43	105.79	40	105.38	105.50	3	13,936	0.02%
2021/11/15	24	100.23	29	101.54	104.00	-5	12,958	-0.04%
2021/11/12	5	93.62	20.2	92.57	94.90	-15.2	12,162	-0.13%
2021/11/11	16	90.56	5	90.88	89.20	11	11,948	0.09%
2021/11/10	10	93.38	23.1	93.94	92.80	-13.1	11,963	-0.11%
2021/11/09	51	95.13	60	95.50	92.50	-9	11,975	-0.08%
2021/11/08	52	94.19	23	93.85	93.70	29	11,748	0.25%
2021/11/05	11.1	91.61	14	92.05	92.10	-2.9	11,516	-0.03%
2021/11/04	34	91.34	12	91.34	90.30	22	11,317	0.19%
2021/11/03	14	89.07	13	89.32	90.00	1	11,054	0.01%
2021/11/02	14	88.20	22	88.93	87.60	-8	10,812	-0.07%
2021/11/01	8	81.34	6	82.03	83.00	2	10,543	0.02%
2021/10/29	1	80.30	2	80.40	79.80	-1	10,530	-0.01%
2021/10/28	5	81.14	21	81.52	80.00	-16	10,696	-0.15%
2021/10/27	22	80.46	10	81.40	82.20	12	10,770	0.11%
2021/10/26	10	80.17	9	79.31	78.80	1	11,093	0.01%
2021/10/25	14	79.97	9	80.63	80.60	5	11,508	0.04%
2021/10/22	6	79.72	5	80.06	79.50	1	12,129	0.01%
2021/10/21	7	80.24	2	79.70	79.50	5	12,754	0.04%
2021/10/20	5	80.20	4	80.40	80.80	1	13,014	0.01%
2021/10/19	1	78.40	11	80.23	80.80	-10	13,832	-0.07%
2021/10/18	0	0.00	3	77.53	77.00	-3	14,492	-0.02%
2021/10/15	3	76.87	4	77.48	76.90	-1	15,522	-0.01%
2021/10/14	2	74.95	1	74.70	74.50	1	15,779	0.01%
2021/10/13	0	0.00	1	73.60	73.10	-1	16,007	-0.01%
2021/10/08	2	79.00	5	77.88	76.90	-3	16,672	-0.02%
2021/10/07	1	77.70	2	76.55	78.00	-1	16,797	-0.01%
2021/10/06	4	74.15	2	73.80	72.70	2	17,065	0.01%
2021/10/05	2	73.35	2	74.80	75.50	0	17,617	0.00%
2021/10/04	1	75.10	1	75.50	71.60	0	17,805	0.00%
2021/10/01	4	77.18	3	76.53	74.50	1	18,286	0.01%
2021/09/29	1	76.90	1	77.70	76.70	0	19,801	0.00%
2021/09/28	0	0.00	0.2	80.00	80.20	-0.2	20,290	0.00%
2021/09/27	6	82.13	1	82.00	82.10	5	20,489	0.02%
2021/09/24	0	0.00	2	82.15	81.80	-2	20,558	-0.01%
2021/09/23	0	0.00	1	80.60	80.20	-1	20,544	0.00%
2021/09/22	13	79.95	0	0.00	79.90	13	20,602	0.06%
2021/09/17	1	83.00	12	81.43	82.30	-11	20,639	-0.05%
2021/09/16	1	80.90	1	81.00	80.90	0	20,565	0.00%
2021/09/15	6	79.68	1	79.30	79.20	5	20,608	0.02%
2021/09/14	4	82.53	6	82.53	82.50	-2	20,567	-0.01%
2021/09/13	14.1	83.68	7	83.14	81.90	7.1	20,575	0.03%
2021/09/10	1	86.20	17	84.84	85.90	-16	20,722	-0.08%
2021/09/09	7	83.51	11	84.07	83.70	-4	20,910	-0.02%
2021/09/08	3	84.80	0.2	85.00	83.20	2.8	21,005	0.01%
2021/09/07	19.2	84.61	2.3	84.21	84.00	17	21,215	0.08%
2021/09/06	5	89.84	7	90.73	89.10	-2	21,506	-0.01%
2021/09/03	4.4	89.73	9	90.12	89.90	-4.6	21,553	-0.02%
2021/09/02	12	89.82	7	89.84	88.20	5	21,610	0.02%
2021/09/01	4.1	89.72	4	89.83	89.30	0.1	21,881	0.00%
2021/08/31	9	88.76	15	88.65	89.00	-6	22,369	-0.03%
2021/08/30	7	90.69	6	91.15	90.70	1	22,517	0.00%
2021/08/27	29	91.10	25	91.00	88.10	4	22,294	0.02%
2021/08/26	10	88.94	17.3	89.12	89.00	-7.3	21,885	-0.03%
2021/08/25	22.3	87.33	25	88.00	87.10	-2.7	21,725	-0.01%
2021/08/24	15	83.89	1	83.20	83.50	14	21,832	0.06%
2021/08/23	5	81.66	11	79.62	82.10	-6	21,737	-0.03%
2021/08/20	12	74.85	11	75.09	74.70	1	21,865	0.00%
2021/08/19	6	74.53	2	75.60	73.00	4	22,106	0.02%
2021/08/18	7	75.09	12.1	73.39	76.20	-5.1	22,884	-0.02%
2021/08/17	5	71.48	2	75.90	70.70	3	23,082	0.01%
2021/08/16	5	75.72	8	75.05	75.10	-3	23,154	-0.01%
2021/08/13	10	77.48	7	76.39	75.30	3	23,147	0.01%
2021/08/12	7	82.60	8.3	80.80	80.50	-1.3	23,085	-0.01%
2021/08/11	8	82.90	8	83.88	81.50	0	23,097	0.00%
2021/08/10	2	86.20	0	0.00	86.60	2	23,045	0.01%
2021/08/09	3	87.80	9	87.64	86.00	-6	23,132	-0.03%
2021/08/06	1	90.50	0	0.00	90.50	1	23,119	0.00%
2021/08/05	29.5	91.13	7	90.87	91.00	22.5	23,229	0.10%
2021/08/04	3	97.80	6	96.98	96.10	-3	23,252	-0.01%
2021/08/03	3	99.33	2	100.75	98.70	1	23,316	0.00%
2021/08/02	3	98.87	6	99.88	97.80	-3	23,312	-0.01%
2021/07/30	14	100.02	12.1	102.20	98.50	1.9	23,388	0.01%
2021/07/29	23	99.39	18	99.71	99.90	5	23,203	0.02%
2021/07/28	23	98.43	77	97.91	95.50	-54	22,890	-0.24%
2021/07/27	44	109.93	43	107.26	102.00	1	22,520	0.00%
2021/07/26	9	109.56	16	110.19	111.50	-7	22,087	-0.03%
2021/07/23	195	101.26	204	102.64	101.50	-9	21,851	-0.04%	大買/大賣/
2021/07/22	71	99.39	67	100.19	95.70	4	21,098	0.02%
2021/07/21	1	94.50	27.6	97.34	99.00	-26.6	20,593	-0.13%
2021/07/20	20.4	93.16	19.2	91.49	90.00	1.2	20,185	0.01%
2021/07/19	18	93.28	33	92.73	94.00	-15	20,007	-0.07%
2021/07/16	47.1	92.49	21.2	92.43	92.00	25.9	19,996	0.13%
2021/07/15	5.2	90.87	14	90.99	94.10	-8.8	19,835	-0.04%
2021/07/14	7	87.97	7	88.26	87.80	0	19,608	0.00%
2021/07/13	13	88.29	13	88.52	86.70	0	19,664	0.00%
2021/07/12	36	86.04	32	87.10	86.10	4	19,747	0.02%
2021/07/09	13	90.58	7	90.11	89.60	6	19,452	0.03%
2021/07/08	54.1	95.14	29.2	92.77	92.70	24.9	19,914	0.12%
2021/07/07	27	94.92	27.1	95.37	94.30	-0.1	19,877	0.00%
2021/07/06	24.1	91.73	14.4	93.26	95.00	9.7	19,908	0.05%
2021/07/05	13	89.81	11.1	89.42	89.40	2	19,773	0.01%
2021/07/02	4	86.18	7	86.53	87.00	-3	19,626	-0.02%
2021/07/01	3.6	84.43	16	84.28	84.20	-12.4	19,762	-0.06%
2021/06/30	2	83.85	4	83.85	83.60	-2	20,198	-0.01%
2021/06/29	8.1	83.89	6	84.05	83.00	2.1	20,449	0.01%
2021/06/28	7	83.63	6	83.85	84.80	1	20,762	0.00%
2021/06/25	2	83.20	7	84.19	83.20	-5	21,330	-0.02%
2021/06/24	3.1	83.77	2	84.35	83.80	1.1	21,982	0.01%
2021/06/23	7	83.84	3	84.00	84.30	4	22,091	0.02%
2021/06/22	17	82.92	18	83.32	82.10	-1	22,386	0.00%
2021/06/21	23	83.43	11	83.93	82.40	12	22,706	0.05%
2021/06/18	13	88.55	12	88.56	87.50	1	23,376	0.00%
2021/06/17	10	87.99	5	88.52	89.60	5	23,783	0.02%
2021/06/16	9	88.06	13	87.90	87.50	-4	24,229	-0.02%
2021/06/15	5	86.79	37.2	88.48	90.00	-32.1	25,069	-0.13%
2021/06/11	12	86.24	13	85.15	84.50	-1	24,995	0.00%
2021/06/09	17.2	85.46	17	86.11	85.70	0.2	26,625	0.00%
2021/06/08	9.1	86.22	20	86.61	84.20	-10.9	27,884	-0.04%
2021/06/07	11	84.44	9	85.58	87.20	2	27,538	0.01%
2021/06/04	7	83.16	15	83.49	83.00	-8	27,240	-0.03%
2021/06/03	11	83.97	5	84.82	84.20	6	27,256	0.02%
2021/06/02	74	84.37	54	82.21	81.80	20	27,047	0.07%
2021/06/01	8	86.56	17	85.86	84.40	-9	26,955	-0.03%
2021/05/31	24	84.45	16	84.68	84.50	8	26,494	0.03%
2021/05/28	26	85.93	29.2	86.04	85.00	-3.2	26,478	-0.01%
2021/05/27	11	82.42	23.5	83.26	85.20	-12.5	26,321	-0.05%
2021/05/26	159	82.32	143	82.49	81.70	16	26,119	0.06%	大買/大賣/
2021/05/25	21	80.57	27	80.88	83.10	-6	25,501	-0.02%
2021/05/24	2.1	74.57	4	73.85	75.60	-1.9	25,543	-0.01%
2021/05/21	17	72.31	12	72.63	71.60	5	26,221	0.02%
2021/05/20	3	71.97	0	0.00	71.00	3	26,151	0.01%
2021/05/19	11	71.35	29	72.64	73.60	-18	26,804	-0.07%
2021/05/18	0.1	67.34	5	66.66	67.90	-4.9	27,074	-0.02%
2021/05/17	5.1	64.88	22	65.56	61.80	-17	27,495	-0.06%
2021/05/14	5.2	67.58	0	0.00	67.40	5.2	27,541	0.02%
2021/05/13	31	69.69	27.5	71.28	69.90	3.5	27,518	0.01%
2021/05/12	13	72.01	10	71.13	69.00	3	27,319	0.01%
2021/05/11	10.1	75.10	45	75.57	73.50	-35	26,957	-0.13%
2021/05/10	52	77.59	30	76.10	76.10	22	26,832	0.08%
2021/05/07	2	73.50	4	77.55	78.60	-2	26,719	-0.01%
2021/05/06	8	74.43	8	73.05	72.50	0	26,504	0.00%
2021/05/05	5	76.72	3	75.40	75.00	2	26,402	0.01%
2021/05/04	2	74.70	6	72.70	74.50	-4	26,331	-0.02%
2021/05/03	13	80.87	13	77.88	77.10	0	26,126	0.00%
2021/04/29	1	83.50	1	83.70	83.60	0	26,020	0.00%
2021/04/28	9	85.12	4	85.55	85.00	5	25,992	0.02%
2021/04/27	33	86.16	23	86.25	85.00	10	26,046	0.04%
2021/04/26	38	89.15	31	89.08	87.50	7	25,947	0.03%
2021/04/23	2	84.15	7	84.86	86.00	-5	25,461	-0.02%
2021/04/22	4	85.40	3	82.97	81.80	1	25,531	0.00%
2021/04/21	3	83.37	4	83.75	84.70	-1	25,326	0.00%
2021/04/20	12	82.88	8.1	83.65	82.70	4	25,279	0.02%
2021/04/19	6	82.50	5.1	82.34	81.50	1	25,174	0.00%
2021/04/16	26	86.72	46	86.39	84.20	-20	25,001	-0.08%
2021/04/15	31	83.25	8	82.50	85.30	23	24,721	0.09%
2021/04/14	94	83.49	123	83.10	83.50	-29	24,588	-0.12%	大賣/
2021/04/13	18	87.68	10	87.54	86.70	8	24,015	0.03%
2021/04/12	23.2	88.19	45	87.61	84.60	-21.8	23,619	-0.09%
2021/04/09	36.1	90.09	58	90.07	90.00	-21.9	23,075	-0.09%
2021/04/08	34.1	86.13	38	85.46	87.50	-3.9	22,332	-0.02%
2021/04/07	14	78.37	22	78.64	79.60	-8	21,988	-0.04%
2021/04/06	36	77.64	7	78.03	79.00	29	21,735	0.13%
2021/04/01	4	73.30	8	73.29	73.40	-4	21,552	-0.02%
2021/03/31	11	72.52	11	72.18	71.50	0	21,285	0.00%
2021/03/30	76	72.87	44	71.36	70.60	32	20,950	0.15%
2021/03/29	63	69.28	54	68.46	69.80	9	20,382	0.04%
2021/03/26	11	63.35	10	63.23	63.50	1	19,764	0.01%
2021/03/25	21	62.36	6	61.23	62.00	15	19,704	0.08%
2021/03/24	18	64.82	20	64.81	63.80	-2	19,452	-0.01%
2021/03/23	48	64.51	48	64.47	64.60	0	19,161	0.00%
2021/03/22	59	60.64	37.5	60.55	60.70	21.5	18,520	0.12%
2021/03/19	24	57.90	15	57.83	58.90	9	18,836	0.05%
2021/03/18	78	59.48	61	59.67	56.80	17	18,622	0.09%
2021/03/17	26	55.38	31	55.15	56.00	-5	18,373	-0.03%
2021/03/16	42	55.23	60.2	55.35	54.10	-18.2	18,744	-0.10%
2021/03/15	175	55.10	130	55.11	55.50	45	18,995	0.24%	大買/大賣/
2021/03/12	42.2	52.91	73	53.67	54.20	-30.8	18,246	-0.17%
2021/03/11	8	45.20	18	47.32	49.35	-10	16,749	-0.06%
2021/03/10	3	45.12	2	44.88	44.90	1	16,601	0.01%
2021/03/09	8	45.90	9	44.58	44.55	-1	16,781	-0.01%
2021/03/08	0.1	46.67	1	46.25	45.90	-0.9	16,999	-0.01%
2021/03/05	14.1	46.95	3	46.70	46.00	11.1	17,182	0.06%
2021/03/04	0.1	46.68	11	47.26	46.20	-10.9	17,292	-0.06%
2021/03/03	8	47.36	2	47.80	47.40	6	17,303	0.03%
2021/03/02	6	48.67	6	47.79	47.40	0	17,319	0.00%
2021/02/26	15.1	49.05	12	49.97	49.65	3.1	17,310	0.02%
2021/02/25	56.1	52.04	55	50.98	50.80	1.1	17,602	0.01%
2021/02/24	6	53.13	9	53.31	51.40	-3	17,560	-0.02%
2021/02/23	34.1	54.83	32	53.45	52.50	2.1	17,379	0.01%
2021/02/22	5	55.10	5	55.20	55.40	0	17,298	0.00%
2021/02/19	31	47.32	66	48.71	50.40	-35	17,428	-0.20%
2021/02/18	31	45.22	10	45.47	45.90	21	17,457	0.12%
2021/02/17	11	43.91	20	44.05	44.90	-9	17,725	-0.05%
2021/02/05	8	39.19	11	40.00	40.85	-3	17,177	-0.02%
2021/02/04	2	37.75	16	38.43	38.70	-14	16,900	-0.08%
2021/02/03	1	37.25	0	0.00	36.75	1	16,723	0.01%
2021/02/02	3	37.85	5	38.12	37.70	-2	16,691	-0.01%
2021/02/01	2	37.80	103	37.39	37.15	-101	16,760	-0.60%	大賣/鉅額交易
2021/01/29	14	40.21	19	39.56	38.80	-5	16,701	-0.03%
2021/01/28	2	40.18	0	0.00	40.15	2	16,634	0.01%
2021/01/27	7	41.08	9	40.67	40.45	-2	16,604	-0.01%
2021/01/26	19	41.07	11	40.46	40.35	8	16,493	0.05%
2021/01/25	15	41.66	19	41.27	41.35	-4	16,416	-0.02%
2021/01/22	0	41.00	18	41.60	41.75	-18	16,309	-0.11%
2021/01/20	28	41.14	13	40.10	40.10	15	16,100	0.09%
2021/01/19	20	42.05	14	42.24	42.30	6	15,900	0.04%
2021/01/18	7	40.51	2.2	40.71	41.80	4.9	15,698	0.03%
2021/01/15	136	41.18	133	40.53	40.35	3	15,533	0.02%	大買/大賣/
2021/01/14	15	41.80	27	41.71	41.75	-12	15,256	-0.08%
2021/01/13	15	41.75	27	41.72	41.85	-12	15,255	-0.08%
2021/01/12	16	40.70	0	0.00	40.50	16	15,159	0.11%
2021/01/11	0	0.00	9	41.21	41.70	-9	15,114	-0.06%
2021/01/08	45	42.08	46	42.04	41.55	-1	15,051	-0.01%
2021/01/07	11	41.22	18	42.04	42.15	-7	14,924	-0.05%
2021/01/06	22	40.90	5	41.05	40.55	17	14,789	0.11%
2021/01/05	0	0.00	13	41.14	41.55	-13	14,699	-0.09%
2021/01/04	6	40.09	1	40.40	40.00	5	14,590	0.03%
2020/12/31	22	40.56	10	40.51	40.35	12	14,537	0.08%
2020/12/30	1	41.85	0	0.00	41.35	1	14,426	0.01%
2020/12/29	3	42.22	0	0.00	41.50	3	14,368	0.02%
2020/12/28	5	42.87	39	41.55	42.70	-34	14,232	-0.24%
2020/12/25	1	40.60	0	0.00	40.35	1	13,906	0.01%
2020/12/23	1	40.05	7	40.15	40.05	-6	13,870	-0.04%
2020/12/22	7	40.38	17	40.86	39.50	-10	13,834	-0.07%
2020/12/21	0	0.00	14	40.51	40.80	-14	13,747	-0.10%
2020/12/18	3	40.05	4	40.53	40.65	-1	13,593	-0.01%
2020/12/17	2	41.03	5	40.82	41.00	-3	13,450	-0.02%
2020/12/16	13	41.85	1	42.20	41.25	12	13,282	0.09%
2020/12/15	80	43.44	37	44.01	40.65	43	12,938	0.33%
2020/12/14	20	42.49	47	42.08	44.00	-27	11,929	-0.23%
2020/12/11	215	45.93	87	46.66	43.20	128	11,507	1.11%	大買/鉅額交易
2020/12/10	224	45.02	202	45.47	45.00	22	10,591	0.21%	大買/大賣/
2020/12/09	62	43.02	141	43.82	43.65	-79	9,790	-0.81%	大賣/
2020/12/08	46	39.61	15	39.69	41.30	31	8,874	0.35%
2020/12/07	2	37.90	0	0.00	37.55	2	8,271	0.02%
2020/12/03	2	37.08	2	37.00	37.20	0	8,469	0.00%
2020/12/02	30	37.30	4	37.33	37.35	26	8,338	0.31%
2020/12/01	3	35.53	34	35.94	35.65	-31	8,042	-0.39%
2020/11/30	32	37.08	5	37.14	36.90	27	7,799	0.35%
2020/11/27	40	35.85	2	35.95	36.00	38	7,571	0.50%
2020/11/26	14	35.89	19	35.78	35.70	-5	7,482	-0.07%
2020/11/25	3	35.23	3	35.65	35.40	0	7,353	0.00%
2020/11/24	26	35.63	32	35.72	35.70	-6	7,354	-0.08%
2020/11/23	10	34.95	5	34.60	34.40	5	6,980	0.07%
2020/11/20	4	34.21	10	34.65	34.00	-6	6,877	-0.09%
2020/11/19	21	34.52	14	34.54	34.80	7	6,589	0.11%
2020/11/18	1	33.05	5	33.11	33.65	-4	5,773	-0.07%
2020/11/17	29	33.00	127	32.40	33.20	-98	5,525	-1.77%	大賣/
2020/11/16	149	31.03	128	31.29	32.70	21	4,780	0.44%	大買/大賣/
2020/11/10	0	0.00	5	29.55	29.65	-5	4,148	-0.12%
2020/11/09	0	0.00	6	29.72	29.80	-6	4,132	-0.15%
2020/11/06	5	28.60	5	29.10	28.60	0	4,047	0.00%
2020/11/05	5	28.30	0	0.00	28.55	5	4,141	0.12%
2020/10/28	2	28.75	0	0.00	28.75	2	5,114	0.04%
2020/10/23	0	0.00	1	29.90	29.75	-1	5,219	-0.02%
2020/10/19	5	29.30	0	0.00	29.30	5	5,838	0.09%
2020/10/15	0	0.00	1	29.40	29.50	-1	5,881	-0.02%
2020/10/14	1	29.45	0	0.00	29.60	1	5,886	0.02%
2020/10/13	2	29.60	15	29.33	29.65	-13	5,900	-0.22%
2020/10/12	5	28.80	3	28.70	28.85	2	5,895	0.03%
2020/10/08	10	29.10	12	29.25	28.80	-2	6,056	-0.03%
2020/10/05	8	28.49	8	28.35	28.35	0	6,483	0.00%
2020/09/28	12	27.02	0	0.00	28.25	12	6,596	0.18%
2020/09/16	3	29.50	0	0.00	29.40	3	6,704	0.04%
2020/09/15	2	29.40	2	30.00	29.45	0	6,722	0.00%
2020/09/11	2	28.85	0	0.00	28.90	2	6,735	0.03%
2020/09/10	2	29.63	16	29.97	29.55	-14	6,689	-0.21%
2020/09/08	0	0.00	4	31.28	31.20	-4	6,496	-0.06%
2020/09/04	0	0.00	1	29.70	29.90	-1	6,130	-0.02%
2020/08/31	1	29.80	3	30.28	30.10	-2	6,174	-0.03%
2020/08/28	2	30.70	51	29.95	30.45	-49	6,106	-0.80%
2020/08/27	3	29.68	201	29.50	29.45	-198	5,870	-3.37%	大賣/鉅額交易
2020/08/26	201	29.65	8	29.47	29.20	193	5,770	3.34%	大買/鉅額交易
2020/08/25	5	27.74	3	28.00	27.70	2	5,631	0.04%
2020/08/24	1	27.45	0	0.00	27.55	1	5,646	0.02%
2020/08/21	0	0.00	6	27.78	27.60	-6	5,656	-0.11%
2020/08/20	11	27.20	15	27.04	27.25	-4	5,662	-0.07%
2020/08/19	0	0.00	3	29.50	28.80	-3	5,570	-0.05%
2020/08/18	0	0.00	2	29.90	29.55	-2	5,518	-0.04%
2020/08/17	1	30.00	7	30.28	29.85	-6	5,599	-0.11%
2020/08/14	0	0.00	1	29.40	29.60	-1	5,567	-0.02%
2020/08/13	6	29.66	2	29.30	29.10	4	5,586	0.07%
2020/08/11	1	30.30	14	30.14	29.55	-13	5,693	-0.23%
2020/08/10	0	0.00	4	31.75	31.50	-4	5,841	-0.07%
2020/08/07	1	31.00	6	31.37	31.40	-5	6,055	-0.08%
2020/08/06	72	31.10	75	31.09	31.40	-3	5,958	-0.05%
2020/08/05	1	28.70	8	28.95	28.95	-7	5,494	-0.13%
2020/08/03	3	29.20	10	29.20	29.15	-7	5,722	-0.12%
2020/07/31	17	28.95	0	0.00	28.85	17	5,867	0.29%
2020/07/30	15	28.58	22	28.62	29.00	-7	5,989	-0.12%
2020/07/29	1	28.10	0	0.00	28.05	1	6,105	0.02%
2020/07/28	1	27.85	4	28.38	28.15	-3	6,354	-0.05%
2020/07/27	4	29.53	0	0.00	29.00	4	6,352	0.06%
2020/07/24	3	28.77	1	29.35	28.55	2	6,337	0.03%
2020/07/23	11	29.85	1	29.90	29.80	10	6,322	0.16%
2020/07/22	0	0.00	11	28.76	29.50	-11	6,146	-0.18%
2020/07/20	0	0.00	10	26.88	27.20	-10	6,174	-0.16%
2020/07/17	11	27.56	1	27.45	27.40	10	6,180	0.16%
2020/07/16	2	28.25	10	28.38	28.10	-8	6,196	-0.13%
2020/07/15	5	29.36	2	29.00	28.60	3	6,194	0.05%
2020/07/14	26	29.79	3	30.53	29.70	23	6,214	0.37%
2020/07/10	1	27.35	6	27.79	27.40	-5	5,907	-0.08%
2020/07/09	10	28.75	4	28.50	28.35	6	5,919	0.10%
2020/07/08	6	28.53	0	0.00	28.90	6	5,859	0.10%
2020/07/07	1	28.20	2	28.40	28.25	-1	5,915	-0.02%
2020/07/03	0	0.00	25	28.12	28.15	-25	5,937	-0.42%
2020/07/02	3	28.37	0	0.00	28.45	3	5,993	0.05%
2020/07/01	0	0.00	1	27.85	27.75	-1	5,958	-0.02%
2020/06/30	0	0.00	2	27.38	27.40	-2	5,927	-0.03%
2020/06/29	0	0.00	1	27.30	27.45	-1	5,949	-0.02%
2020/06/24	1	27.35	4	27.34	27.20	-3	5,964	-0.05%
2020/06/23	3	26.90	0	0.00	27.05	3	6,093	0.05%
2020/06/22	0	0.00	3	27.50	27.30	-3	6,213	-0.05%
2020/06/19	10	27.28	0	0.00	27.20	10	6,304	0.16%
2020/06/18	0	0.00	3	26.97	27.10	-3	6,318	-0.05%
2020/06/17	0	0.00	3	26.78	26.60	-3	6,330	-0.05%
2020/06/16	1	26.55	5	26.53	26.80	-4	6,410	-0.06%
2020/06/15	2	25.85	0	0.00	25.90	2	6,540	0.03%
2020/06/12	4	25.40	1	25.75	26.10	3	6,632	0.05%
2020/06/11	2	26.85	3	26.48	26.20	-1	6,691	-0.01%
2020/06/10	0	0.00	1	27.20	27.10	-1	6,761	-0.01%
2020/06/09	1	28.05	12	28.05	27.55	-11	6,915	-0.16%
2020/06/08	1	27.20	0	0.00	27.30	1	6,978	0.01%
2020/06/05	30	27.04	0	0.00	27.15	30	7,415	0.40%
2020/06/04	13	26.74	2	26.55	26.55	11	7,695	0.14%
2020/06/03	0.2	26.60	0	0.00	26.60	0.2	7,718	0.00%
2020/06/02	2	26.45	0	0.00	26.20	2	7,718	0.03%
2020/05/29	0	0.00	1	25.70	26.00	-1	7,753	-0.01%
2020/05/28	4	26.05	3	26.17	25.80	1	7,786	0.01%
2020/05/22	2	27.05	0	0.00	26.55	2	7,981	0.03%
2020/05/18	2	26.90	3	26.90	26.45	-1	7,852	-0.01%
2020/05/15	3	26.60	0	0.00	26.90	3	7,829	0.04%
2020/05/14	27	29.01	11	29.27	28.95	16	7,662	0.21%
2020/05/13	10	32.30	0	0.00	32.15	10	7,332	0.14%
2020/05/08	1	32.65	0	0.00	32.60	1	7,171	0.01%
2020/05/07	0	0.00	3	32.17	32.40	-3	7,064	-0.04%
2020/05/05	1	32.00	3	32.15	31.25	-2	6,857	-0.03%
2020/05/04	8	30.90	7	30.83	31.70	1	6,763	0.01%
2020/04/30	3	29.68	2	30.03	29.80	1	6,618	0.02%
2020/04/29	2	29.30	3	29.35	29.50	-1	6,643	-0.02%
2020/04/27	5	28.75	5	28.75	28.70	0	6,572	0.00%
2020/04/21	2	27.40	0	0.00	27.40	2	6,809	0.03%
2020/04/20	0	0.00	6	28.06	28.50	-6	6,789	-0.09%
2020/04/17	8	28.76	7	29.29	27.90	1	6,803	0.01%
2020/04/16	1	27.50	1	27.00	27.50	0	6,668	0.00%
2020/04/13	0	0.00	1	26.45	26.40	-1	6,642	-0.02%
2020/04/10	5	26.80	1	26.75	26.75	4	6,658	0.06%
2020/04/09	0	0.00	1	26.40	26.55	-1	6,644	-0.02%
2020/04/06	4	25.45	5	24.80	25.20	-1	6,507	-0.02%
2020/03/31	3	25.25	2	25.25	24.80	1	6,578	0.02%
2020/03/27	1	24.45	2	25.20	24.20	-1	6,604	-0.02%
2020/03/26	10	24.35	10	24.63	24.70	0	6,562	0.00%
2020/03/25	1	23.35	5	23.72	24.10	-4	6,490	-0.06%
2020/03/24	0	0.00	5	21.76	22.00	-5	6,531	-0.08%
2020/03/23	1	20.65	0	0.00	20.50	1	7,082	0.01%
2020/03/20	2	21.55	3	22.23	22.05	-1	7,160	-0.01%
2020/03/19	10	20.51	0	0.00	20.45	10	7,299	0.14%
2020/03/18	1	23.05	0	0.00	22.70	1	7,771	0.01%
2020/03/17	1	23.50	3	23.13	23.60	-2	8,393	-0.02%
2020/03/16	1	25.90	0	0.00	24.15	1	8,662	0.01%
2020/03/13	6	24.60	1	24.25	25.00	5	8,620	0.06%
2020/03/12	22	26.95	1	27.35	26.90	21	8,477	0.25%
2020/03/11	6	30.32	41	30.46	28.85	-35	8,351	-0.42%
2020/03/10	40	30.25	4	29.19	30.35	36	7,885	0.46%
2020/03/09	4	27.98	0	0.00	27.60	4	7,583	0.05%
2020/03/06	2	29.13	2	29.03	28.95	0	7,574	0.00%
2020/03/05	4	29.70	1	29.45	29.55	3	7,673	0.04%
2020/02/27	2	29.50	4	28.83	28.80	-2	7,517	-0.03%
2020/02/26	1	30.20	0	0.00	29.95	1	7,476	0.01%
2020/02/24	0	0.00	1	30.75	30.60	-1	7,402	-0.01%
2020/02/17	3	31.28	0	0.00	31.30	3	7,303	0.04%
2020/02/03	2	28.35	4	28.05	28.20	-2	7,013	-0.03%
2020/01/30	2	31.68	0	0.00	31.50	2	6,837	0.03%
2020/01/20	0	0.00	3	34.95	35.00	-3	6,771	-0.04%
2020/01/13	0	0.00	3	32.57	33.05	-3	6,571	-0.05%
2020/01/10	1	31.50	0	0.00	32.00	1	6,531	0.02%
2020/01/08	1	31.05	0	0.00	31.00	1	6,539	0.02%
2020/01/07	1	31.75	0	0.00	31.75	1	6,547	0.02%
2020/01/06	0	0.00	2	32.85	32.90	-2	6,549	-0.03%
2020/01/03	2	33.98	5	33.55	33.50	-3	6,552	-0.05%
2020/01/02	1	34.90	0	0.00	34.90	1	6,556	0.02%
2019/12/30	0	0.00	1	34.60	34.70	-1	7,264	-0.01%
2019/12/26	3	34.43	90	34.62	34.35	-87	7,412	-1.17%
2019/12/25	1	34.65	1	34.40	34.65	0	7,431	0.00%
2019/12/24	0	0.00	1	34.90	34.60	-1	7,637	-0.01%
2019/12/23	2	34.50	125	35.19	34.60	-123	7,641	-1.61%	大賣/鉅額交易
2019/12/20	3	35.45	2	35.55	35.40	1	7,599	0.01%
2019/12/19	5	35.86	8	35.63	35.85	-3	7,582	-0.04%
2019/12/18	21	37.59	23	36.96	36.50	-2	7,469	-0.03%
2019/12/17	8	36.18	9	36.17	36.55	-1	6,928	-0.01%
2019/12/16	93	35.89	4	36.16	36.55	89	6,979	1.28%
2019/12/13	59	35.75	2	35.50	35.45	57	6,843	0.83%
2019/12/12	29	35.96	36	35.80	36.55	-7	6,356	-0.11%
2019/12/11	3	33.52	2	33.68	33.25	1	5,865	0.02%
2019/12/10	5	32.12	10	32.50	31.85	-5	6,126	-0.08%
2019/12/09	81	31.97	0	0.00	31.95	81	6,107	1.33%
2019/12/06	0	0.00	2	32.00	31.95	-2	6,140	-0.03%
2019/12/05	10	31.45	0	0.00	31.30	10	6,179	0.16%
2019/12/04	2	30.75	4	31.63	31.00	-2	6,258	-0.03%
2019/12/03	2	31.90	0	0.00	31.95	2	6,360	0.03%
2019/12/02	5	31.60	3	32.10	32.40	2	6,477	0.03%
2019/11/29	3	31.57	0	0.00	31.25	3	6,492	0.05%
2019/11/27	11	31.73	12	31.67	31.50	-1	6,959	-0.01%
2019/11/26	2	31.35	5	31.45	31.35	-3	7,101	-0.04%
2019/11/21	0	0.00	2	30.60	31.05	-2	7,757	-0.03%
2019/11/19	1	31.55	0	0.00	31.20	1	7,877	0.01%
2019/11/18	2	31.33	1	31.35	31.40	1	7,908	0.01%
2019/11/08	1	29.80	0	0.00	29.75	1	8,166	0.01%
2019/11/07	1	30.20	0	0.00	30.40	1	8,300	0.01%
2019/11/01	0	0.00	1	31.35	31.35	-1	8,112	-0.01%
2019/10/31	8	31.76	0	0.00	31.90	8	8,095	0.10%
2019/10/29	0	0.00	17	32.00	31.45	-17	8,093	-0.21%
2019/10/24	1	32.10	0	0.00	32.05	1	8,025	0.01%
2019/10/23	5	33.55	5	33.55	32.90	0	8,006	0.00%
2019/10/22	2	32.25	0	0.00	32.70	2	7,784	0.03%
2019/10/18	1	32.05	0	0.00	32.05	1	7,730	0.01%
2019/10/17	0	0.00	1	32.35	31.95	-1	7,712	-0.01%
2019/10/08	1	33.00	0	0.00	32.95	1	7,442	0.01%
2019/10/07	0	0.00	11	33.78	33.70	-11	7,316	-0.15%
2019/10/04	14	33.25	7	33.72	32.60	7	7,042	0.10%
2019/10/03	0	0.00	6	31.68	32.20	-6	6,547	-0.09%
2019/09/27	6	29.48	0	0.00	29.25	6	6,219	0.10%
2019/09/19	50.1	30.60	51	30.69	30.80	-0.9	5,637	-0.02%
2019/09/17	3	32.30	2	32.50	32.20	1	5,354	0.02%
2019/09/16	9	31.37	8	31.65	31.50	1	5,215	0.02%
2019/09/12	11	33.35	21	32.88	31.90	-10	4,978	-0.20%
2019/09/11	1	31.15	2	31.18	31.35	-1	4,353	-0.02%
2019/09/10	0	0.00	1	30.90	30.95	-1	4,312	-0.02%
2019/09/09	0	0.00	1	31.40	30.80	-1	4,222	-0.02%
2019/09/06	0	0.00	5	31.39	31.25	-5	4,134	-0.12%
2019/09/05	5	31.11	28	31.35	31.50	-23	4,030	-0.57%
2019/09/04	0	0.00	4	31.20	31.00	-4	3,879	-0.10%
2019/09/03	6	30.48	0	0.00	30.50	6	3,727	0.16%
2019/09/02	16	30.67	66	30.79	31.00	-50	3,588	-1.39%
2019/08/30	6	30.68	45	30.16	29.55	-39	3,321	-1.17%
2019/08/29	0	0.00	5	29.80	29.80	-5	3,012	-0.17%
2019/08/28	11	28.93	15	29.34	29.50	-4	2,818	-0.14%
2019/08/27	0	0.00	6	27.42	28.50	-6	2,398	-0.25%
2019/08/26	1	25.75	16	26.19	26.20	-15	2,153	-0.70%
2019/08/22	0	0.00	2	27.25	27.20	-2	1,993	-0.10%
2019/08/21	2	27.40	2	27.15	27.10	0	1,934	0.00%
2019/08/20	0	0.00	5	27.20	26.85	-5	1,867	-0.27%
2019/08/16	0	0.00	12	26.48	26.70	-12	1,715	-0.70%
2019/08/13	5	25.89	3	26.00	25.85	2	1,547	0.13%
2019/08/12	18	25.90	10	25.55	26.05	8	1,474	0.54%
2019/08/08	0	0.00	5	23.40	23.70	-5	1,301	-0.38%
2019/08/06	0	0.00	3	21.95	22.65	-3	1,338	-0.22%
2019/08/05	10	22.75	0	0.00	22.65	10	1,377	0.73%
2019/08/02	11	23.63	0	0.00	23.35	11	1,388	0.79%
2019/08/01	10	23.90	10	24.08	24.00	0	1,399	0.00%
2019/07/18	10	24.70	0	0.00	24.35	10	1,761	0.57%
2019/07/16	0	0.00	1	25.20	25.20	-1	1,853	-0.05%
2019/07/02	0	0.00	1	24.00	24.00	-1	2,320	-0.04%
2019/06/21	0	0.00	5	23.60	23.20	-5	3,481	-0.14%
2019/05/30	10	22.30	0	0.00	22.20	10	5,487	0.18%
2019/05/14	2	21.80	2	22.45	23.50	0	7,342	0.00%
2019/05/13	10	23.83	0	0.00	23.10	10	7,348	0.14%
2019/05/09	5	25.60	1	25.50	24.85	4	7,338	0.05%
2019/05/08	10	25.90	1	25.80	25.90	9	7,342	0.12%
2019/05/02	3	27.25	3	27.20	27.20	0	7,384	0.00%
2019/04/30	0	0.00	1	27.50	27.50	-1	7,447	-0.01%
2019/04/29	15	26.63	0	0.00	26.35	15	7,620	0.20%
2019/04/26	21	27.92	11	27.80	27.40	10	7,715	0.13%
2019/04/25	3	28.60	4	28.01	28.80	-1	7,619	-0.01%
2019/04/23	2	26.85	0	0.00	26.70	2	7,329	0.03%
2019/04/19	2	27.15	0	0.00	27.35	2	7,218	0.03%
2019/04/18	1	27.00	0	0.00	27.65	1	7,135	0.01%
2019/04/17	4	27.68	2	27.50	27.25	2	7,069	0.03%
2019/04/15	0	0.00	1	25.80	26.20	-1	6,944	-0.01%
2019/04/12	6	26.31	0	0.00	25.85	6	6,953	0.09%
2019/04/10	1	25.95	0	0.00	26.10	1	6,910	0.01%
2019/04/09	3	26.78	0	0.00	26.35	3	6,855	0.04%
2019/04/08	0	0.00	4	27.80	27.50	-4	6,773	-0.06%
2019/04/02	1	26.95	7	27.17	27.60	-6	6,640	-0.09%
2019/04/01	11	27.53	5	27.63	27.10	6	6,574	0.09%
2019/03/29	4	27.00	0	0.00	27.00	4	6,462	0.06%
2019/03/28	74	27.50	6	26.80	26.65	68	6,386	1.06%
2019/03/27	0	0.00	11	26.74	26.65	-11	5,921	-0.19%
2019/03/25	5	24.87	0	0.00	24.90	5	5,699	0.09%
2019/03/21	1	25.75	0	0.00	25.75	1	5,560	0.02%
2019/03/20	1	26.35	1	26.15	26.15	0	5,503	0.00%
2019/03/19	6	26.17	0	0.00	25.85	6	5,469	0.11%
2019/03/14	0	0.00	1	26.30	25.90	-1	5,241	-0.02%
2019/03/13	7	27.05	5	26.87	26.20	2	5,226	0.04%
2019/03/12	2	25.93	1	26.20	26.20	1	5,101	0.02%
2019/03/08	2	25.70	23	26.03	25.70	-21	4,928	-0.43%
2019/03/07	55	26.22	33	26.41	25.70	22	4,738	0.46%
2019/03/06	11	25.91	13	26.21	27.05	-2	4,473	-0.04%
2019/03/04	2	24.85	2	25.20	24.90	0	4,070	0.00%
2019/02/27	4	24.65	16	25.04	24.60	-12	4,011	-0.30%
2019/02/26	4	24.95	0	0.00	24.40	4	3,944	0.10%
2019/02/25	20	24.92	24	24.98	25.50	-4	3,855	-0.10%
2019/02/20	13	23.58	9	23.94	23.35	4	3,482	0.11%
2019/02/19	5	24.04	0	0.00	24.05	5	3,396	0.15%
2019/02/18	3	24.15	3	24.30	24.30	0	3,478	0.00%
2019/02/15	15	23.54	32	23.54	24.35	-17	3,345	-0.51%
2019/02/14	20	24.05	2	24.05	24.05	18	3,011	0.60%
2019/02/13	2	21.00	5	21.24	21.90	-3	2,833	-0.11%
2019/01/28	3	20.25	3	20.40	20.15	0	2,483	0.00%
2019/01/24	2	20.55	3	20.45	20.00	-1	2,539	-0.04%
2019/01/23	3	20.40	3	20.55	20.40	0	2,562	0.00%
2019/01/22	0	0.00	3	20.65	20.50	-3	2,535	-0.12%
2019/01/21	30	21.30	27	21.46	21.10	3	2,467	0.12%
2019/01/18	60	20.22	53	20.17	20.40	7	2,274	0.31%
2019/01/17	1	19.60	15	20.14	20.75	-14	2,154	-0.65%
2019/01/16	5	18.96	0	0.00	18.90	5	2,068	0.24%
2019/01/07	0	0.00	3	18.50	18.40	-3	2,266	-0.13%
2019/01/03	0	0.00	9	18.10	17.70	-9	2,348	-0.38%
2019/01/02	0	0.00	1	18.50	18.00	-1	2,392	-0.04%
2018/12/20	8	18.98	0	0.00	18.35	8	2,719	0.29%
2018/12/13	0	0.00	5	20.38	20.10	-5	2,918	-0.17%
2018/12/07	5	19.95	0	0.00	20.00	5	3,074	0.16%
2018/11/29	5	19.95	7	20.11	19.70	-2	3,348	-0.06%
2018/11/28	2	19.40	0	0.00	19.60	2	3,345	0.06%
2018/11/23	0	0.00	2	19.40	18.25	-2	3,402	-0.06%
2018/11/21	2	19.90	4	19.90	19.75	-2	3,432	-0.06%
2018/11/20	2	19.90	0	0.00	19.80	2	3,522	0.06%
2018/11/15	4	19.90	0	0.00	19.75	4	3,829	0.10%
2018/11/14	0	0.00	2	21.90	21.85	-2	3,746	-0.05%
2018/11/13	12	20.52	12	20.77	21.25	0	3,893	0.00%
2018/11/12	12	22.00	10	21.90	21.65	2	4,022	0.05%
2018/11/07	0	0.00	6	22.00	22.15	-6	4,243	-0.14%
2018/10/22	1	22.30	0	0.00	22.30	1	6,781	0.01%
2018/10/15	2	22.80	0	0.00	22.45	2	7,126	0.03%
2018/10/12	1	21.20	2	20.73	21.15	-1	7,200	-0.01%
2018/10/11	0	0.00	3	20.95	20.90	-3	7,296	-0.04%
2018/10/09	0	0.00	1	23.90	23.20	-1	7,332	-0.01%
2018/10/08	2	24.75	2	24.55	24.35	0	7,428	0.00%
2018/10/05	1	23.95	0	0.00	23.95	1	7,481	0.01%
2018/10/04	0	0.00	1	25.05	25.10	-1	7,493	-0.01%
2018/10/03	1	26.40	0	0.00	26.05	1	7,640	0.01%
2018/09/27	1	26.55	0	0.00	26.55	1	9,366	0.01%
2018/09/26	0	0.00	2	27.50	27.25	-2	9,472	-0.02%
2018/09/25	2	27.08	3	27.13	27.05	-1	9,574	-0.01%
2018/09/21	1	27.20	0	0.00	27.40	1	9,650	0.01%
2018/09/20	10	26.30	0	0.00	25.85	10	9,843	0.10%
2018/09/19	20	27.45	6	26.35	26.10	14	9,896	0.14%
2018/09/18	16	27.24	1	27.30	27.05	15	10,056	0.15%
2018/09/17	0	0.00	28	28.18	28.30	-28	10,357	-0.27%
2018/09/12	2	28.20	0	0.00	28.00	2	12,389	0.02%
2018/09/11	2	27.80	72	28.19	28.30	-70	12,675	-0.55%
2018/09/10	20	27.95	0	0.00	27.60	20	13,046	0.15%
2018/09/07	0	0.00	1	29.40	29.20	-1	13,757	-0.01%
2018/09/06	10	29.38	1	29.20	30.75	9	13,752	0.07%
2018/09/05	2	30.25	13	30.03	30.10	-11	13,973	-0.08%
2018/09/04	0	0.00	2	30.70	30.70	-2	14,600	-0.01%
2018/08/29	0	0.00	1	31.75	32.00	-1	16,823	-0.01%
2018/08/24	0	0.00	10	30.20	30.25	-10	17,313	-0.06%
2018/08/23	72	29.85	66	29.93	30.10	6	17,569	0.03%
2018/08/21	10	31.05	12	31.50	31.80	-2	18,308	-0.01%
2018/08/20	10	30.65	20	31.20	30.65	-10	18,516	-0.05%
2018/08/16	6	31.95	4	33.10	33.85	2	18,607	0.01%
2018/08/15	4	33.75	4	33.00	33.00	0	18,929	0.00%
2018/08/14	5	32.65	0	0.00	33.45	5	19,038	0.03%
2018/08/13	22	32.71	16	32.94	32.75	6	19,633	0.03%
2018/08/10	32	34.93	21	35.11	34.20	11	19,823	0.06%
2018/08/09	37	35.21	49	35.72	34.75	-12	19,800	-0.06%
2018/08/08	11	35.03	16	34.87	34.65	-5	19,775	-0.03%
2018/08/07	27	34.88	10	35.19	34.60	17	19,894	0.09%
2018/08/06	52	35.09	61	35.64	35.80	-9	20,165	-0.04%
2018/08/03	21	34.51	18	33.90	33.90	3	20,322	0.01%
2018/08/02	4	33.53	6	33.93	33.85	-2	20,373	-0.01%
2018/08/01	8	35.65	22	35.06	33.80	-14	20,219	-0.07%
2018/07/31	9	33.59	6	34.29	34.40	3	19,846	0.02%
2018/07/30	0	0.00	29	32.97	33.40	-29	19,562	-0.15%
2018/07/27	54	32.68	17	32.44	32.65	37	19,234	0.19%
2018/07/25	0	0.00	5	30.00	29.80	-5	18,738	-0.03%
2018/07/24	0	0.00	5	30.00	30.00	-5	18,598	-0.03%
2018/07/23	0	0.00	35	28.18	28.80	-35	18,515	-0.19%
2018/07/20	20	29.01	3	29.00	28.35	17	18,440	0.09%
2018/07/19	10	28.90	7	28.91	29.50	3	18,334	0.02%
2018/07/18	4	29.43	0	0.00	28.90	4	18,219	0.02%
2018/07/17	1	31.45	0	0.00	30.45	1	18,065	0.01%
2018/07/16	2	31.20	2	31.35	31.45	0	17,978	0.00%
2018/07/13	1	30.85	8	30.66	30.40	-7	17,879	-0.04%
2018/07/12	2	30.33	1	30.30	30.10	1	17,783	0.01%
2018/07/11	5	31.00	2	30.65	30.00	3	17,682	0.02%
2018/07/10	17	30.04	17	29.78	30.25	0	17,478	0.00%
2018/07/09	26	32.13	37	31.70	31.40	-11	17,027	-0.06%
2018/07/06	44	33.83	3	33.45	33.60	41	16,681	0.25%
2018/07/05	14	34.15	15	34.21	33.40	-1	16,143	-0.01%
2018/07/04	10	32.05	0	0.00	33.10	10	15,637	0.06%
2018/07/03	7	32.72	1	32.90	32.00	6	15,509	0.04%
2018/07/02	10	33.15	40	32.44	32.50	-30	15,395	-0.19%
2018/06/29	52	33.19	26	33.69	33.05	26	15,283	0.17%
2018/06/28	9	32.56	11	32.98	32.60	-2	15,037	-0.01%
2018/06/27	4	32.60	4	33.00	32.60	0	14,940	0.00%
2018/06/26	21	32.46	27	31.15	32.65	-6	14,724	-0.04%
2018/06/25	28	33.69	25	32.00	31.80	3	14,349	0.02%
2018/06/22	11	35.89	127	36.17	35.10	-116	13,970	-0.83%	大賣/鉅額交易
2018/06/21	154	36.22	76	35.99	36.65	78	13,198	0.59%	大買/
2018/06/20	45	33.91	12	32.86	33.35	33	12,257	0.27%
2018/06/19	17	33.24	27	33.72	34.45	-10	11,924	-0.08%
2018/06/15	37	34.18	29	34.18	33.80	8	11,479	0.07%
2018/06/14	8	31.95	7	31.95	31.95	1	10,659	0.01%
2018/06/13	22	30.15	3	30.65	29.05	19	10,553	0.18%
2018/06/12	40	30.18	89	31.80	29.80	-49	10,228	-0.48%
2018/06/11	119	30.67	48	30.44	31.35	71	9,569	0.74%	大買/
2018/06/08	17	28.76	16	29.00	28.50	1	8,927	0.01%
2018/06/07	8	26.72	4	27.48	28.05	4	7,940	0.05%
2018/06/06	2	25.60	0	0.00	25.50	2	7,438	0.03%
2018/06/05	7	26.00	10	26.10	25.55	-3	7,312	-0.04%
2018/06/04	17	25.41	11	25.26	25.20	6	7,085	0.08%
2018/06/01	17	25.93	10	25.85	25.75	7	6,899	0.10%
2018/05/31	34	27.51	10	27.82	26.60	24	6,816	0.35%
2018/05/30	42	28.27	47	28.33	28.00	-5	6,585	-0.08%
2018/05/29	13	27.50	40	27.60	28.25	-27	5,976	-0.45%
2018/05/28	35	25.99	16	26.07	25.70	19	5,541	0.34%
2018/05/25	11	25.93	5	25.80	25.25	6	5,260	0.11%
2018/05/24	2	25.15	2.1	25.37	25.35	-0.1	5,062	0.00%
2018/05/23	12	25.49	28	25.92	25.15	-16	4,873	-0.33%
2018/05/22	20	24.57	0	0.00	24.50	20	4,464	0.45%
2018/05/21	38	25.35	83	24.97	25.30	-45	4,290	-1.05%
2018/05/18	96	23.17	24	23.23	24.05	72	3,638	1.98%
2018/05/17	4	22.25	0	0.00	21.90	4	3,352	0.12%
2018/05/16	1	24.20	16	23.56	23.10	-15	3,219	-0.47%
2018/05/15	0	0.00	4	22.80	22.80	-4	2,984	-0.13%
2018/05/14	14	23.55	49	22.31	23.50	-35	2,850	-1.23%
2018/05/11	5	21.20	12	21.71	21.75	-7	2,402	-0.29%
2018/05/10	0	0.00	3	19.50	19.80	-3	1,999	-0.15%
2018/05/09	2	18.00	0	0.00	18.00	2	1,790	0.11%
2018/04/25	3	16.60	0	0.00	16.70	3	2,095	0.14%
2018/04/23	10	17.30	0	0.00	17.20	10	2,312	0.43%
2018/04/11	0	0.00	2	18.10	17.80	-2	3,481	-0.06%
2018/04/10	10	17.55	0	0.00	17.20	10	3,470	0.29%
2018/03/29	5	18.05	0	0.00	18.10	5	3,540	0.14%
2018/03/27	5	18.35	0	0.00	18.95	5	3,559	0.14%
2018/03/23	2	18.40	0	0.00	18.20	2	3,551	0.06%
2018/03/22	3	19.00	0	0.00	18.80	3	3,581	0.08%
2018/03/16	5	19.29	2	19.40	19.20	3	3,599	0.08%
2018/03/14	0	0.00	5	19.90	19.60	-5	3,582	-0.14%
2018/03/13	0	0.00	5	19.50	19.30	-5	3,572	-0.14%
2018/03/12	0	0.00	0.2	18.95	19.00	-0.2	3,549	-0.01%
2018/03/09	5	19.00	5	19.45	18.95	0	3,546	0.00%
2018/03/08	0	0.00	5	19.65	19.30	-5	3,549	-0.14%
2018/03/07	10	19.30	0	0.00	18.65	10	3,520	0.28%
2018/03/06	7	20.07	0	0.00	19.60	7	3,511	0.20%
2018/02/26	2	18.25	0	0.00	17.85	2	3,373	0.06%
2018/02/22	10	17.73	0	0.00	18.05	10	3,371	0.30%
2018/02/06	12	16.93	0	0.00	16.80	12	3,261	0.37%
2018/02/05	1	18.40	0	0.00	18.35	1	3,204	0.03%
2018/01/30	20	19.25	0	0.00	19.30	20	3,279	0.61%
2018/01/25	3	20.05	1	19.50	19.65	2	3,269	0.06%
2018/01/23	3	21.08	0	0.00	20.50	3	3,194	0.09%
2018/01/22	2	21.25	2	21.10	21.10	0	3,165	0.00%
2018/01/19	4	20.80	0	0.00	20.85	4	3,165	0.13%
2018/01/18	4	22.45	1	22.45	21.30	3	3,074	0.10%
2018/01/17	3	21.68	3	21.87	22.20	0	2,943	0.00%
2018/01/16	5.2	21.96	90	22.30	22.10	-84.8	2,876	-2.95%
2018/01/15	89	22.02	4	21.10	22.20	85	2,692	3.16%
2018/01/11	2	19.80	0	0.00	19.95	2	2,452	0.08%
2018/01/10	25	20.91	6	20.63	19.90	19	2,405	0.79%
2018/01/09	3	19.70	1	20.50	20.85	2	2,221	0.09%
2018/01/08	5	19.45	5	18.95	19.15	0	1,980	0.00%
2018/01/04	0	0.00	5	18.05	18.15	-5	1,896	-0.26%
2018/01/02	5	17.85	0	0.00	17.90	5	1,954	0.26%