光罩 (2338)-元大-四維券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/04/26	2	67.05	0	0.00	66.30	2	1,216	0.16%
2024/04/23	1	64.00	0	0.00	64.60	1	1,248	0.08%
2024/04/19	0	0.00	1	67.30	65.50	-1	1,231	-0.08%
2024/04/18	0	0.00	3	68.10	68.10	-3	1,192	-0.25%
2024/04/17	2	68.15	3	68.43	68.40	-1	1,193	-0.08%
2024/04/16	3	68.10	0	0.00	67.60	3	1,195	0.25%
2024/04/11	2	70.60	0	0.00	71.50	2	1,194	0.17%
2024/04/10	4	72.50	7	71.94	71.60	-3	1,184	-0.25%
2024/04/09	0	0.00	16	70.27	71.20	-16	1,144	-1.40%
2024/04/02	0	0.00	2	68.40	69.00	-2	1,080	-0.19%
2024/04/01	0	0.00	2	68.65	68.80	-2	1,093	-0.18%
2024/03/22	0	0.00	1	68.20	68.40	-1	1,121	-0.09%
2024/03/21	1	67.80	1	67.80	68.30	0	1,128	0.00%
2024/03/20	1	67.50	0	0.00	67.50	1	1,141	0.09%
2024/03/19	0	68.00	0	0.00	67.90	0	1,158	0.00%
2024/03/15	8	67.59	0	0.00	67.40	8	1,167	0.69%
2024/03/14	8	68.09	0	0.00	67.90	8	1,161	0.69%
2024/03/13	8	68.65	0	0.00	68.50	8	1,158	0.69%
2024/03/12	1	70.70	15	70.30	70.00	-14	1,165	-1.20%
2024/03/11	2	67.20	0	0.00	67.50	2	1,140	0.18%
2024/03/08	4	68.65	2	70.40	67.70	2	1,171	0.17%
2024/03/07	6	69.08	5	71.62	68.80	1	1,235	0.08%
2024/03/05	5	69.14	0	0.00	69.10	5	1,615	0.31%
2024/03/04	1.5	69.67	1	70.00	69.90	0.5	1,656	0.03%
2024/03/01	2	69.40	1	69.60	69.30	1	1,643	0.06%
2024/02/29	2	69.40	0	0.00	69.60	2	1,648	0.12%
2024/02/27	9	70.77	0	0.00	69.80	9	1,652	0.54%
2024/02/26	2	72.50	8	72.76	72.10	-6	1,654	-0.36%
2024/02/23	0	0.00	7	71.70	70.90	-7	1,598	-0.44%
2024/02/22	1	70.40	1	70.60	70.80	0	1,588	0.00%
2024/02/21	2	71.15	0	0.00	71.00	2	1,592	0.13%
2024/02/19	0	71.00	0	0.00	70.90	0	1,585	0.00%
2024/02/16	0	0.00	3	70.47	70.70	-3	1,584	-0.19%
2024/02/15	0	0.00	1	68.40	69.70	-1	1,579	-0.06%
2024/02/05	1	66.90	0	0.00	67.30	1	1,570	0.06%
2024/02/02	0	67.60	0	0.00	67.30	0	1,597	0.00%
2024/01/30	2	67.85	0	0.00	67.60	2	1,709	0.12%
2024/01/23	0	0.00	2	69.25	69.30	-2	1,800	-0.11%
2024/01/22	0	0.00	2	68.20	68.90	-2	1,801	-0.11%
2024/01/19	3	67.57	1	69.00	67.70	2	1,804	0.11%
2024/01/18	2	67.35	1	67.20	67.20	1	1,809	0.06%
2024/01/17	5	68.50	0	0.00	67.90	5	1,825	0.27%
2024/01/15	0	0.00	2	70.10	70.30	-2	1,859	-0.11%
2024/01/11	1	68.90	1	69.00	69.60	0	1,907	0.00%
2024/01/10	1	69.80	0	0.00	69.30	1	1,927	0.05%
2024/01/09	2	70.35	0	0.00	70.10	2	1,945	0.10%
2024/01/08	0	0.00	5	71.28	71.60	-5	2,002	-0.25%
2024/01/04	4	69.18	0	0.00	69.20	4	2,052	0.19%
2024/01/02	1	70.20	0	0.00	70.20	1	2,161	0.05%
2023/12/25	1	69.30	0	0.00	68.80	1	2,144	0.05%
2023/12/22	1	69.50	4	69.68	69.30	-3	2,152	-0.14%
2023/12/20	2	70.45	0	0.00	70.40	2	2,140	0.09%
2023/12/19	4	70.40	0	0.00	70.70	4	2,135	0.19%
2023/12/18	1	70.90	0	0.00	71.40	1	2,124	0.05%
2023/12/15	1.3	71.92	1	72.90	71.70	0.3	2,125	0.01%
2023/12/13	1	70.60	1	70.60	70.50	0	2,104	0.00%
2023/12/11	1	71.00	0	0.00	70.90	1	2,107	0.05%
2023/12/08	0.2	71.20	0	0.00	70.50	0.2	2,103	0.01%
2023/12/07	1	70.60	1	70.60	70.50	0	2,093	0.00%
2023/12/06	2	72.50	0	0.00	72.20	2	2,076	0.10%
2023/12/05	5	71.78	2	72.15	72.80	3	2,067	0.15%
2023/12/04	3	73.37	0	0.00	73.20	3	2,031	0.15%
2023/12/01	5	76.74	17	76.59	76.20	-12	1,958	-0.61%
2023/11/30	24.1	76.81	12	76.67	76.90	12.1	1,833	0.66%
2023/11/29	0	0.00	6	70.15	71.00	-6	1,548	-0.39%
2023/11/27	6	68.22	1	67.80	67.80	5	1,508	0.33%
2023/11/24	0	0.00	2	69.80	68.80	-2	1,515	-0.13%
2023/11/22	1	68.70	0	0.00	68.70	1	1,492	0.07%
2023/11/21	0	0.00	1	68.30	68.60	-1	1,496	-0.07%
2023/11/20	0	0.00	1	67.40	67.80	-1	1,523	-0.07%
2023/11/17	2	66.80	0	0.00	67.00	2	1,558	0.13%
2023/11/16	2	66.20	1	66.30	66.40	1	1,584	0.06%
2023/11/15	1	67.20	1	67.10	66.90	0	1,628	0.00%
2023/11/14	0	0.00	1	67.10	67.10	-1	1,653	-0.06%
2023/11/10	6	65.88	0	0.00	66.20	6	1,718	0.35%
2023/11/09	3	67.37	2	66.80	67.00	1	1,703	0.06%
2023/11/08	2	71.65	0	0.00	71.50	2	1,636	0.12%
2023/11/07	0	0.00	2	72.15	71.90	-2	1,640	-0.12%
2023/11/06	2	72.60	3	72.50	72.40	-1	1,649	-0.06%
2023/11/03	0	0.00	1	71.20	71.20	-1	1,626	-0.06%
2023/10/31	1	70.20	5	70.20	68.00	-4	1,648	-0.24%
2023/10/30	0	0.00	6	69.42	69.50	-6	1,703	-0.35%
2023/10/27	2	68.60	2	68.80	68.50	0	1,733	0.00%
2023/10/26	12	69.36	0	0.00	69.00	12	1,771	0.68%
2023/10/25	3	71.03	8	70.73	71.10	-5	1,822	-0.27%
2023/10/24	1	69.10	0	0.00	69.30	1	1,845	0.05%
2023/10/23	9	69.37	1	70.00	69.20	8	1,903	0.42%
2023/10/20	2	68.90	7	70.11	70.60	-5	1,894	-0.26%
2023/10/19	0	0.00	6	70.05	70.20	-6	1,884	-0.32%
2023/10/18	3	70.23	3	70.33	69.60	0	1,884	0.00%
2023/10/17	8	71.11	4	71.63	70.80	4	1,884	0.21%
2023/10/16	15	72.89	0	0.00	71.70	15	1,883	0.80%
2023/10/13	0	0.00	1	72.50	72.50	-1	1,843	-0.05%
2023/10/12	2	72.30	0	0.00	72.40	2	1,870	0.11%
2023/10/11	0	0.00	1	72.00	71.80	-1	1,896	-0.05%
2023/10/05	1	68.40	0	0.00	68.60	1	1,847	0.05%
2023/09/27	0	0.00	1	65.30	65.60	-1	2,007	-0.05%
2023/09/25	0	0.00	5	67.30	67.20	-5	2,101	-0.24%
2023/09/20	1	68.00	0	0.00	67.40	1	2,257	0.04%
2023/09/19	4	69.00	0	0.00	68.20	4	2,272	0.18%
2023/09/18	2.1	69.80	0	0.00	69.70	2.1	2,272	0.09%
2023/09/13	2	67.90	0	0.00	67.80	2	2,279	0.09%
2023/09/11	1.3	67.88	0	0.00	67.00	1.3	2,312	0.06%
2023/09/04	0.5	70.80	0	0.00	70.40	0.5	2,587	0.02%
2023/08/30	0	0.00	1	69.70	70.30	-1	2,623	-0.04%
2023/08/29	1	68.80	1	68.50	68.80	0	2,646	0.00%
2023/08/28	1	69.20	1	69.50	68.50	0	2,659	0.00%
2023/08/25	2	68.90	0	0.00	68.70	2	2,669	0.07%
2023/08/24	5	70.44	4	71.90	69.80	1	2,678	0.04%
2023/08/23	6	69.40	5	68.20	69.80	1	2,656	0.04%
2023/08/22	0	0.00	1	67.00	66.80	-1	2,645	-0.04%
2023/08/21	6	67.32	0	0.00	67.50	6	2,645	0.23%
2023/08/17	5	66.90	15	68.40	69.30	-10	2,630	-0.38%
2023/08/16	20	67.29	5	67.50	67.80	15	2,602	0.58%
2023/08/11	2	70.00	0	0.00	69.50	2	2,636	0.08%
2023/08/10	1	69.90	0	0.00	69.90	1	2,644	0.04%
2023/08/08	3	71.47	0	0.00	71.40	3	2,704	0.11%
2023/08/02	4.2	73.19	0.1	72.80	71.80	4.1	2,700	0.15%
2023/08/01	1	74.90	0.7	74.80	74.60	0.3	2,646	0.01%
2023/07/31	0.1	76.70	1	78.80	75.90	-0.9	2,629	-0.03%
2023/07/28	0	0.00	1	77.50	77.80	-1	2,611	-0.04%
2023/07/27	2	74.00	1	74.50	74.00	1	2,575	0.04%
2023/07/26	4.1	73.66	0	0.00	73.00	4.1	2,553	0.16%
2023/07/25	1.1	75.96	0	0.00	75.80	1.1	2,507	0.04%
2023/07/24	5	76.50	0	0.00	76.40	5	2,490	0.20%
2023/07/21	0.1	78.10	6	77.85	77.70	-5.9	2,501	-0.24%
2023/07/20	0	0.00	10	78.85	78.50	-10	2,573	-0.39%
2023/07/19	12.1	79.95	1	80.70	79.30	11.1	2,573	0.43%
2023/07/18	2.1	80.11	1	80.00	79.90	1.1	2,619	0.04%
2023/07/17	4.1	80.14	2	82.15	81.40	2.1	2,644	0.08%
2023/07/14	5.1	81.30	1	80.70	80.60	4.1	2,667	0.15%
2023/07/13	0	0.00	1	81.20	81.70	-1	2,679	-0.04%
2023/07/12	1	79.90	0	0.00	79.70	1	2,674	0.04%
2023/07/10	1.2	78.96	0	0.00	78.80	1.2	2,777	0.04%
2023/07/07	7	79.71	0	0.00	79.40	7	2,792	0.25%
2023/07/06	0	0.00	3	81.67	81.40	-3	2,779	-0.11%
2023/07/05	4	84.20	5	83.76	82.70	-1	2,773	-0.04%
2023/07/04	7	83.37	1.2	83.42	83.60	5.8	2,746	0.21%
2023/07/03	1	84.10	2	83.15	83.00	-1	2,782	-0.04%
2023/06/30	4	83.25	5	82.40	83.10	-1	2,755	-0.04%
2023/06/29	0	0.00	0.1	80.50	80.50	-0.1	2,662	0.00%
2023/06/28	0	78.10	0	78.00	77.70	0	2,685	0.00%
2023/06/27	6.2	78.30	0.9	78.00	77.70	5.2	2,761	0.19%
2023/06/26	0.2	78.99	2	78.50	79.00	-1.8	2,786	-0.06%
2023/06/21	0	0.00	5	80.00	80.00	-5	2,870	-0.17%
2023/06/20	0.4	80.50	6	80.28	80.20	-5.6	2,945	-0.19%
2023/06/19	0.2	80.80	1	81.40	81.40	-0.9	3,043	-0.03%
2023/06/16	5.2	81.21	0.1	81.50	81.00	5.1	3,201	0.16%
2023/06/15	6	81.80	1	82.30	81.80	5	3,482	0.14%
2023/06/14	3	82.03	0	0.00	81.70	3	3,665	0.08%
2023/06/13	0	0.00	1	82.30	82.60	-1	3,785	-0.03%
2023/06/12	2	81.95	2	81.45	81.10	0	3,787	0.00%
2023/06/09	1	80.30	17	82.86	82.90	-16	3,772	-0.42%
2023/06/08	16	80.84	1.4	82.78	79.90	14.6	3,723	0.39%
2023/06/06	1	81.20	0	0.00	81.10	1	3,665	0.03%
2023/06/05	0	0.00	2	81.00	80.80	-2	3,718	-0.05%
2023/06/02	0	0.00	0.2	79.80	80.30	-0.2	3,775	-0.01%
2023/06/01	2.1	79.69	0	0.00	80.00	2.1	3,824	0.05%
2023/05/31	1.1	81.26	1	80.80	81.10	0.1	3,813	0.00%
2023/05/30	0	0.00	1	81.30	80.80	-1	3,814	-0.03%
2023/05/29	0	0.00	0.1	81.90	81.80	-0.1	3,822	0.00%
2023/05/26	5.1	81.56	2	81.05	80.50	3.1	3,819	0.08%
2023/05/25	0	0.00	2	81.45	81.60	-2	3,812	-0.05%
2023/05/24	2	80.75	2	80.85	80.90	0	3,881	0.00%
2023/05/23	2	80.85	1	81.30	81.60	1	3,882	0.03%
2023/05/22	0	0.00	6	80.32	80.20	-6	3,859	-0.16%
2023/05/19	3.1	80.23	11	79.79	79.70	-7.9	3,857	-0.20%
2023/05/18	6.1	79.30	7	79.97	79.20	-1	3,859	-0.02%
2023/05/17	3	78.50	3	78.90	78.90	0	3,875	0.00%
2023/05/16	1.2	77.62	1	78.00	78.10	0.2	3,902	0.01%
2023/05/15	0	0.00	1	75.80	75.70	-1	3,910	-0.03%
2023/05/12	3.1	77.50	0	0.00	76.90	3.1	3,958	0.08%
2023/05/11	3.1	77.50	0	0.00	77.30	3.1	4,023	0.08%
2023/05/10	1.1	78.49	0	0.00	79.10	1.1	4,257	0.02%
2023/05/09	0	0.00	3	79.03	79.20	-3	4,261	-0.07%
2023/05/08	2.3	80.30	0.3	80.60	79.80	2	4,284	0.05%
2023/05/05	0	80.60	0	0.00	80.60	0	4,316	0.00%
2023/05/04	1.1	79.10	1	78.60	79.50	0.1	4,469	0.00%
2023/05/03	2.2	80.03	0	0.00	79.70	2.2	4,532	0.05%
2023/05/02	0.2	81.43	0	0.00	81.80	0.2	4,582	0.00%
2023/04/28	1.1	80.04	1	80.30	80.00	0.1	4,687	0.00%
2023/04/27	0.1	80.70	2	80.10	79.50	-1.9	4,742	-0.04%
2023/04/26	1.1	77.42	3	78.63	79.40	-1.9	4,999	-0.04%
2023/04/25	8	79.59	1	78.30	78.40	7	5,247	0.13%
2023/04/24	2	81.70	0	0.00	82.50	2	5,299	0.04%
2023/04/21	3	83.07	7	83.44	82.30	-4	5,591	-0.07%
2023/04/20	6	84.18	3	83.53	83.70	3	5,675	0.05%
2023/04/19	12	84.04	4	83.98	83.60	8	5,876	0.14%
2023/04/18	3	85.97	0	0.00	85.20	3	5,991	0.05%
2023/04/17	2.1	88.18	2	87.60	87.40	0.1	6,045	0.00%
2023/04/14	2.2	88.71	2	89.00	88.20	0.2	6,108	0.00%
2023/04/13	0.3	88.90	5	88.60	88.20	-4.7	6,186	-0.08%
2023/04/12	9	92.31	1	92.20	92.10	8	6,168	0.13%
2023/04/11	0	0.00	6	93.93	93.50	-6	6,215	-0.10%
2023/04/10	0.1	92.40	0	0.00	92.20	0.1	6,325	0.00%
2023/04/07	1	93.30	5	94.48	93.10	-4	6,410	-0.06%
2023/04/06	9.2	93.35	13	94.02	92.90	-3.8	6,415	-0.06%
2023/03/31	1	92.09	0	0.00	92.50	1	6,384	0.02%
2023/03/30	3	91.93	2	91.75	91.50	1	6,389	0.02%
2023/03/29	14	92.34	6	93.52	91.60	8	6,450	0.12%
2023/03/28	4	93.85	1	93.20	93.50	3	6,521	0.05%
2023/03/27	2	96.10	1	96.10	95.90	1	6,501	0.02%
2023/03/24	2	97.70	2	97.70	96.00	0	6,511	0.00%
2023/03/23	1	97.10	0	0.00	96.60	1	6,468	0.02%
2023/03/22	12.1	96.63	2	97.30	96.90	10.1	6,488	0.16%
2023/03/21	5	95.52	3.5	96.81	95.40	1.6	6,506	0.02%
2023/03/20	1	96.00	12	94.73	94.60	-11	6,455	-0.17%
2023/03/17	6	87.42	9	88.62	88.80	-3	6,394	-0.05%
2023/03/16	2	86.70	5	86.04	86.10	-3	6,350	-0.05%
2023/03/15	0	0.00	6.1	84.31	84.40	-6.1	6,433	-0.09%
2023/03/14	0	0.00	1	82.10	82.10	-1	6,608	-0.02%
2023/03/13	1	83.20	5	83.10	83.10	-4	6,751	-0.06%
2023/03/10	0	0.00	8	84.30	84.20	-8	6,986	-0.11%
2023/03/09	0.5	86.50	0	0.00	86.00	0.5	7,407	0.01%
2023/03/08	1	87.00	2	86.65	87.00	-1	7,551	-0.01%
2023/03/07	2	85.00	11	86.99	87.00	-9	7,808	-0.12%
2023/03/06	1	84.90	1	84.90	84.90	0	7,967	0.00%
2023/03/02	0.1	83.10	0	0.00	82.40	0.1	8,226	0.00%
2023/03/01	0.1	82.48	1	82.50	83.10	-1	8,613	-0.01%
2023/02/23	1	83.30	1	83.00	83.30	0	8,841	0.00%
2023/02/22	8	83.63	1	82.50	82.50	7	8,948	0.08%
2023/02/21	10	85.80	0	0.00	85.60	10	9,042	0.11%
2023/02/20	0	0.00	7	87.09	86.50	-7	9,270	-0.08%
2023/02/17	0	0.00	2	86.75	86.80	-2	9,578	-0.02%
2023/02/16	1	87.00	0	0.00	87.10	1	9,665	0.01%
2023/02/15	1	84.40	0	0.00	85.50	1	9,951	0.01%
2023/02/10	1	86.60	0	0.00	85.70	1	10,540	0.01%
2023/02/09	0	0.00	1	87.40	87.40	-1	10,678	-0.01%
2023/02/08	16	86.27	5	85.40	86.00	11	10,680	0.10%
2023/02/07	2	88.80	3	89.27	89.40	-1	10,503	-0.01%
2023/02/06	7	89.09	0	0.00	88.80	7	10,530	0.07%
2023/02/03	1	90.20	6	90.40	90.00	-5	10,621	-0.05%
2023/02/02	7	91.17	3	91.40	91.80	4	10,634	0.04%
2023/02/01	6	90.65	7	92.04	91.00	-1	10,554	-0.01%
2023/01/31	3	90.73	10	91.30	91.70	-7	10,600	-0.07%
2023/01/30	0	0.00	6	91.20	91.80	-6	10,593	-0.06%
2023/01/17	17	88.76	1	89.50	88.20	16	10,536	0.15%
2023/01/16	27	90.23	20	89.62	89.70	7	10,549	0.07%
2023/01/13	3	89.67	19	90.18	90.80	-16	10,314	-0.16%
2023/01/12	2	87.80	2	88.45	88.20	0	10,081	0.00%
2023/01/11	16	89.75	27	89.24	89.40	-11	10,013	-0.11%
2023/01/10	21	87.67	28.1	88.58	86.00	-7.1	9,861	-0.07%
2023/01/09	29	89.75	20.1	89.63	90.20	8.9	9,800	0.09%
2023/01/06	24	88.09	3	89.63	88.00	21	9,627	0.22%
2023/01/05	2	89.50	2	89.75	87.00	0	9,544	0.00%
2023/01/04	8	88.13	6	87.83	89.00	2	9,505	0.02%
2023/01/03	2	83.80	5	86.44	87.50	-3	9,496	-0.03%
2022/12/30	3	87.70	3	85.70	84.70	0	9,586	0.00%
2022/12/29	0.1	85.20	10	85.50	85.80	-10	9,837	-0.10%
2022/12/28	14	85.23	4	84.00	84.40	10	9,908	0.10%
2022/12/26	0	0.00	26	84.80	84.10	-26	9,879	-0.26%
2022/12/23	0	0.00	6	86.33	86.30	-6	10,004	-0.06%
2022/12/22	1	86.70	2	86.40	85.50	-1	10,141	-0.01%
2022/12/21	2	87.20	2	85.65	85.70	0	10,173	0.00%
2022/12/20	0	0.00	2	89.60	85.80	-2	10,097	-0.02%
2022/12/19	1	90.40	12	90.75	90.20	-11	10,007	-0.11%
2022/12/16	2	89.00	2	89.40	90.00	0	9,957	0.00%
2022/12/15	12	91.53	0	90.60	90.80	12	9,923	0.12%
2022/12/14	0	0.00	22	90.65	91.50	-22	9,882	-0.22%
2022/12/13	15	89.64	6	90.40	89.10	9	9,783	0.09%
2022/12/12	3.2	91.63	7	93.03	91.20	-3.9	9,667	-0.04%
2022/12/09	13	92.72	9	92.18	92.70	4	9,562	0.04%
2022/12/08	15	93.09	5	93.16	93.50	10	9,341	0.11%
2022/12/07	17	94.75	6	95.05	92.60	11	9,217	0.12%
2022/12/06	5	96.44	7	96.11	95.80	-2	9,039	-0.02%
2022/12/05	12	96.99	12	96.58	97.10	0	8,863	0.00%
2022/12/02	3	93.07	10	94.82	95.70	-7	8,733	-0.08%
2022/12/01	13	93.08	11	93.47	92.20	2	8,478	0.02%
2022/11/30	12	85.58	10.1	86.06	86.90	1.9	8,058	0.02%
2022/11/29	19.1	84.01	18	84.74	85.40	1.1	7,899	0.01%
2022/11/28	9	82.53	10	83.69	83.20	-1	7,584	-0.01%
2022/11/25	11	79.28	11	80.21	79.80	0	7,371	0.00%
2022/11/24	9	79.77	11	79.87	79.70	-2	7,228	-0.03%
2022/11/23	21	74.95	45	76.48	80.00	-24	7,046	-0.34%
2022/11/22	18	73.61	12.1	74.27	73.30	5.9	6,665	0.09%
2022/11/21	10	73.22	12	73.59	73.40	-2	6,521	-0.03%
2022/11/18	16	73.68	22	74.05	72.00	-6	6,434	-0.09%
2022/11/17	11	71.11	4	72.95	73.40	7	6,329	0.11%
2022/11/16	8	69.43	7	69.59	70.80	1	6,197	0.02%
2022/11/15	16	69.84	16.4	70.08	69.90	-0.4	5,976	-0.01%
2022/11/14	1	67.00	0	0.00	67.30	1	5,673	0.02%
2022/11/11	9	68.49	67	69.51	67.20	-58	5,581	-1.04%
2022/11/10	20	66.10	20	65.52	66.00	0	5,267	0.00%
2022/11/09	2	63.25	27	63.56	65.20	-25	4,856	-0.51%
2022/11/08	5	59.72	1	59.30	59.30	4	4,684	0.09%
2022/11/07	12.5	60.18	4	60.30	59.40	8.5	4,629	0.18%
2022/11/04	4	61.30	4	62.48	63.40	0	4,495	0.00%
2022/11/03	1	60.60	2	61.10	61.40	-1	4,377	-0.02%
2022/11/02	1	59.70	21	59.51	59.40	-20	4,315	-0.46%
2022/10/31	1	58.50	6	58.53	59.00	-5	4,194	-0.12%
2022/10/28	7	57.99	3	57.23	56.80	4	4,148	0.10%
2022/10/27	0	0.00	4	59.58	59.70	-4	4,078	-0.10%
2022/10/26	1	56.30	0.2	55.40	55.60	0.8	3,956	0.02%
2022/10/24	20	56.80	1	55.60	54.70	19	3,840	0.49%
2022/10/21	1	54.30	0	0.00	53.10	1	3,778	0.03%
2022/10/19	0	0.00	1	55.60	55.40	-1	3,766	-0.03%
2022/10/18	16	55.68	1	55.10	55.10	15	3,721	0.40%
2022/10/17	0	0.00	1	52.40	55.20	-1	3,605	-0.03%
2022/10/14	1	55.00	1	55.10	55.10	0	3,567	0.00%
2022/10/13	5.2	54.11	2	52.80	50.10	3.2	3,540	0.09%
2022/10/12	3	54.17	1	54.40	53.90	2	3,454	0.06%
2022/10/11	5	56.72	1	56.30	55.70	4	3,414	0.12%
2022/10/07	1	61.70	3	61.97	61.50	-2	3,430	-0.06%
2022/10/06	1	63.00	1	59.70	63.00	0	3,342	0.00%
2022/10/05	6	58.53	7	59.24	60.20	-1	3,052	-0.03%
2022/10/04	6	54.47	3	54.67	54.80	3	2,945	0.10%
2022/10/03	2	53.75	0	0.00	54.00	2	2,846	0.07%
2022/09/30	4	53.88	2	54.30	55.20	2	2,844	0.07%
2022/09/29	15.5	59.63	3	60.50	56.00	12.5	2,759	0.45%
2022/09/28	13	63.23	1	67.50	62.10	12	2,629	0.46%
2022/09/27	2	67.35	0	0.00	69.00	2	2,632	0.08%
2022/09/26	2	69.05	0	0.00	67.40	2	2,682	0.07%
2022/09/23	1	72.80	0	0.00	71.00	1	2,763	0.04%
2022/09/22	3	71.70	1	72.00	72.30	2	2,827	0.07%
2022/09/20	0	0.00	1	74.20	74.50	-1	2,890	-0.03%
2022/09/19	1	73.10	0	0.00	72.70	1	2,946	0.03%
2022/09/14	38	73.28	25	72.63	74.30	13	3,181	0.41%
2022/09/13	0	0.00	3	75.10	75.00	-3	3,198	-0.09%
2022/09/12	6	72.70	2	73.85	73.10	4	3,212	0.12%
2022/09/08	0	0.00	3	71.67	71.80	-3	3,289	-0.09%
2022/09/07	22	68.89	0	0.00	67.60	22	3,408	0.65%
2022/09/06	6	70.30	0	0.00	69.50	6	3,537	0.17%
2022/09/05	2	71.85	2	71.90	71.90	0	3,587	0.00%
2022/09/02	3	73.50	0	0.00	73.30	3	3,665	0.08%
2022/09/01	5	73.76	0	0.00	73.80	5	3,706	0.13%
2022/08/31	1	74.80	4	75.25	75.50	-3	3,747	-0.08%
2022/08/30	1	74.20	1	74.70	75.00	0	3,759	0.00%
2022/08/29	2	72.45	0	0.00	73.30	2	3,776	0.05%
2022/08/26	1	75.40	0	0.00	75.50	1	3,813	0.03%
2022/08/25	1	73.70	2	74.40	74.90	-1	3,848	-0.03%
2022/08/24	1	72.50	0	0.00	72.90	1	3,982	0.03%
2022/08/23	6	74.43	2	74.00	73.60	4	4,106	0.10%
2022/08/22	2	77.25	1	78.40	76.70	1	4,233	0.02%
2022/08/19	1	77.30	3	78.30	77.60	-2	4,308	-0.05%
2022/08/18	1	76.80	1	77.50	77.10	0	4,424	0.00%
2022/08/17	2	76.05	2	76.80	76.60	0	4,522	0.00%
2022/08/16	3	78.50	4	78.28	78.00	-1	4,583	-0.02%
2022/08/15	2	78.35	0	0.00	78.00	2	4,606	0.04%
2022/08/12	10	77.60	5	77.26	76.80	5	4,690	0.11%
2022/08/11	2	76.00	9	77.40	78.20	-7	4,797	-0.15%
2022/08/08	3	73.37	0	0.00	74.70	3	5,030	0.06%
2022/08/05	3	74.80	21	73.70	75.20	-18	5,100	-0.35%
2022/08/04	0	0.00	3	71.83	72.30	-3	5,225	-0.06%
2022/08/03	2	71.60	3	72.13	71.30	-1	5,399	-0.02%
2022/08/02	1	72.20	0	0.00	72.30	1	5,480	0.02%
2022/08/01	4	74.43	0	0.00	74.00	4	5,523	0.07%
2022/07/29	0	0.00	1	76.00	75.30	-1	5,539	-0.02%
2022/07/28	1	75.00	0	0.00	74.20	1	5,564	0.02%
2022/07/27	1	74.50	0	0.00	74.80	1	5,569	0.02%
2022/07/26	3	73.83	0	0.00	73.50	3	5,613	0.05%
2022/07/25	3	75.47	0	0.00	75.90	3	5,631	0.05%
2022/07/22	5	76.68	2	76.70	76.70	3	5,673	0.05%
2022/07/21	1	74.70	1	74.80	76.60	0	5,729	0.00%
2022/07/20	1	74.20	1	76.00	73.70	0	5,735	0.00%
2022/07/19	1	73.00	1	74.00	73.00	0	5,774	0.00%
2022/07/18	7	73.60	0	0.00	73.70	7	5,829	0.12%
2022/07/15	4	72.45	7	73.84	73.80	-3	5,813	-0.05%
2022/07/14	11	66.28	12	68.40	72.10	-1	5,742	-0.02%
2022/07/13	2	66.60	4	67.13	67.20	-2	5,714	-0.03%
2022/07/12	1	65.40	0	0.00	63.60	1	5,791	0.02%
2022/07/11	2	67.20	0	0.00	67.30	2	5,889	0.03%
2022/07/08	8	66.74	0	0.00	67.80	8	5,906	0.14%
2022/07/07	3	64.57	11	63.90	65.00	-8	5,850	-0.14%
2022/07/06	15	65.43	18	64.69	64.20	-3	5,826	-0.05%
2022/07/05	3	65.03	1	65.50	66.60	2	5,881	0.03%
2022/07/04	1	67.20	1	67.90	65.90	0	5,860	0.00%
2022/07/01	0	68.80	3	67.90	67.00	-3	5,846	-0.05%
2022/06/30	12	74.24	4	72.33	72.90	8	5,781	0.14%
2022/06/29	1	75.60	0	0.00	75.70	1	5,942	0.02%
2022/06/27	5	80.18	6	80.28	80.80	-1	6,196	-0.02%
2022/06/24	2	77.00	1	76.60	76.40	1	6,162	0.02%
2022/06/23	0	0.00	26	76.95	77.00	-26	6,159	-0.42%
2022/06/22	4	83.13	2	83.45	79.80	2	6,105	0.03%
2022/06/21	1	88.60	0	0.00	88.60	1	5,993	0.02%
2022/06/20	2	91.60	2	92.40	87.10	0	5,970	0.00%
2022/06/17	2	88.20	3	90.40	91.00	-1	5,916	-0.02%
2022/06/16	7	92.87	0	0.00	90.40	7	5,823	0.12%
2022/06/15	1	95.10	10	94.24	94.60	-9	5,699	-0.16%
2022/06/14	6	92.23	3	92.63	93.10	3	5,619	0.05%
2022/06/13	8	94.51	10	94.55	93.40	-2	5,567	-0.04%
2022/06/10	0	0.00	1	92.20	93.90	-1	5,505	-0.02%
2022/06/09	0	0.00	5	92.70	93.00	-5	5,493	-0.09%
2022/06/06	5	92.30	0	0.00	91.90	5	5,594	0.09%
2022/06/02	1	93.00	4	93.55	92.20	-3	5,741	-0.05%
2022/06/01	9	93.84	5	92.98	93.20	4	5,905	0.07%
2022/05/31	0.2	91.90	1.2	92.27	93.90	-1	5,802	-0.02%
2022/05/30	8	91.16	16	91.69	91.10	-8	5,707	-0.14%
2022/05/27	1	88.70	3	88.70	88.50	-2	5,556	-0.04%
2022/05/26	8	87.13	20.2	87.57	87.30	-12.2	5,496	-0.22%
2022/05/25	16	85.34	8	85.06	86.30	8	5,420	0.15%
2022/05/24	0	0.00	2	84.85	83.80	-2	5,415	-0.04%
2022/05/23	2	84.25	1	83.60	83.60	1	5,388	0.02%
2022/05/20	4	85.10	2	84.70	84.20	2	5,474	0.04%
2022/05/19	3	83.50	8	84.30	85.50	-5	5,432	-0.09%
2022/05/18	4	83.33	9	83.38	83.50	-5	5,408	-0.09%
2022/05/17	1	79.30	1	80.50	81.00	0	5,653	0.00%
2022/05/16	1	80.10	4	81.43	79.60	-3	5,947	-0.05%
2022/05/13	1	80.80	2	80.65	81.00	-1	5,981	-0.02%
2022/05/12	5	81.10	4	79.55	78.70	1	6,012	0.02%
2022/05/10	0	0.00	4	75.53	77.80	-4	6,048	-0.07%
2022/05/09	1	74.60	1	76.70	74.20	0	6,119	0.00%
2022/05/06	0	0.00	1	76.70	76.70	-1	6,147	-0.02%
2022/05/05	1	77.60	1	77.40	77.40	0	6,239	0.00%
2022/05/04	1	76.00	0	0.00	76.40	1	6,346	0.02%
2022/05/03	9	75.87	3	76.57	75.70	6	6,439	0.09%
2022/04/29	0	0.00	1	75.00	74.00	-1	6,532	-0.02%
2022/04/28	1	73.80	1	73.30	73.60	0	6,651	0.00%
2022/04/27	6	70.50	9	71.47	73.00	-3	6,763	-0.04%
2022/04/26	3	75.77	1	74.70	74.70	2	7,265	0.03%
2022/04/25	7	75.31	11	75.20	74.50	-4	7,506	-0.05%
2022/04/22	5.1	79.83	0	0.00	79.20	5.1	7,569	0.07%
2022/04/21	1	82.20	1	82.10	82.10	0	7,655	0.00%
2022/04/20	2	80.75	2	81.50	81.60	0	7,659	0.00%
2022/04/19	8	82.60	1	81.30	81.20	7	7,711	0.09%
2022/04/18	6.1	82.15	14	82.07	81.80	-7.9	7,757	-0.10%
2022/04/15	15.1	86.36	3	86.23	85.10	12.1	7,752	0.16%
2022/04/14	12	90.51	2	91.80	89.80	10	7,772	0.13%
2022/04/13	6	91.17	14	91.71	91.70	-8	7,858	-0.10%
2022/04/12	6	90.50	2	90.75	90.70	4	7,958	0.05%
2022/04/11	24	94.88	14	93.21	91.50	10	8,225	0.12%
2022/04/08	4.7	95.06	5	95.72	96.00	-0.3	8,444	0.00%
2022/04/07	4	95.28	0	0.00	94.00	4	9,352	0.04%
2022/04/06	1	96.30	0	0.00	96.50	1	9,393	0.01%
2022/04/01	13	97.85	25	98.18	97.00	-12	9,483	-0.13%
2022/03/31	15	97.63	9	97.04	96.90	6	9,499	0.06%
2022/03/30	14	97.11	7	97.41	96.70	7	9,423	0.07%
2022/03/29	0	0.00	32	93.58	93.50	-32	9,371	-0.34%
2022/03/25	22	92.42	0	0.00	91.30	22	9,535	0.23%
2022/03/24	6	92.95	0	0.00	92.70	6	9,568	0.06%
2022/03/23	2	95.00	9	95.20	94.00	-7	9,633	-0.07%
2022/03/22	2	94.05	6	94.10	93.90	-4	9,818	-0.04%
2022/03/21	3	94.93	2	96.10	94.00	1	9,945	0.01%
2022/03/18	2	93.10	1	93.40	94.00	1	10,199	0.01%
2022/03/17	16	93.14	0	93.10	93.20	16	10,610	0.15%
2022/03/15	0	91.40	2	91.50	90.20	-2	11,126	-0.02%
2022/03/14	0	92.50	1	91.50	92.10	-1	11,667	-0.01%
2022/03/11	1.2	90.60	2	91.15	91.40	-0.8	12,871	-0.01%
2022/03/10	2	91.90	0	0.00	91.90	2	13,691	0.01%
2022/03/09	2	87.90	0	0.00	88.10	2	14,495	0.01%
2022/03/08	9.1	86.88	4	87.33	84.50	5.1	14,585	0.03%
2022/03/07	18.1	92.91	0	0.00	89.90	18.1	14,547	0.12%
2022/03/04	4	98.70	0.9	99.00	98.30	3.2	14,706	0.02%
2022/03/03	0	0.00	1	99.90	99.90	-1	14,954	-0.01%
2022/03/02	1.5	99.93	0	0.00	99.40	1.5	15,200	0.01%
2022/03/01	0	0.00	2	99.80	99.50	-2	15,538	-0.01%
2022/02/25	11	98.00	3	98.87	98.00	8	15,753	0.05%
2022/02/24	6.1	97.25	4	98.43	97.00	2.1	16,040	0.01%
2022/02/23	0	0.00	8	100.11	100.50	-8	16,465	-0.05%
2022/02/22	4	99.60	4.1	99.22	99.10	-0.1	17,701	0.00%
2022/02/21	0	0.00	1	101.50	101.50	-1	17,998	-0.01%
2022/02/18	11	102.36	6	102.58	103.00	5	18,520	0.03%
2022/02/17	13.5	105.96	11.1	106.27	103.00	2.4	19,553	0.01%
2022/02/16	12.1	105.32	37	104.70	104.50	-24.9	20,167	-0.12%
2022/02/15	5	101.40	5	101.18	99.90	0	20,186	0.00%
2022/02/14	7	100.07	3	99.93	99.40	4	20,282	0.02%
2022/02/11	11	103.45	4	104.00	103.50	7	20,401	0.03%
2022/02/10	8	103.63	22	103.95	104.00	-14	20,671	-0.07%
2022/02/09	13	102.96	7	103.14	101.50	6	20,938	0.03%
2022/02/08	3	100.83	4.2	100.62	101.50	-1.2	21,134	-0.01%
2022/01/26	3.1	98.21	3.2	99.01	96.50	-0.1	21,844	0.00%
2022/01/25	4	100.50	2	101.50	97.70	2	22,373	0.01%
2022/01/24	18	99.70	7	99.93	101.00	11	22,427	0.05%
2022/01/21	7.1	101.01	11	101.94	99.80	-3.9	22,293	-0.02%
2022/01/20	14	103.64	3	105.33	105.50	11	22,233	0.05%
2022/01/19	88.1	104.64	82	105.18	102.50	6.1	22,146	0.03%
2022/01/18	3	103.33	11.1	104.13	104.50	-8.1	21,613	-0.04%
2022/01/17	4.1	99.62	12.1	100.36	101.00	-8	21,397	-0.04%
2022/01/14	9	95.01	4	96.18	97.50	5	21,306	0.02%
2022/01/13	1	97.20	1	96.31	97.30	0	21,239	0.00%
2022/01/12	4	98.35	9	98.52	97.20	-5	21,277	-0.02%
2022/01/11	4	96.98	3	97.23	96.70	1	21,336	0.00%
2022/01/10	4	99.65	3	99.47	99.70	1	21,267	0.00%
2022/01/07	7	97.63	1	98.00	98.40	6	21,296	0.03%
2022/01/06	7	100.53	2	101.25	100.00	5	21,192	0.02%
2022/01/05	1	104.50	1	102.50	102.00	0	21,131	0.00%
2022/01/04	15	107.07	44	103.53	103.00	-29	21,050	-0.14%
2022/01/03	16	109.09	19	108.71	108.00	-3	20,803	-0.01%
2021/12/30	24	108.73	27	108.87	108.00	-3	20,563	-0.01%
2021/12/29	5	104.00	5	103.60	104.00	0	19,656	0.00%
2021/12/28	10	103.85	7	103.71	104.00	3	19,649	0.02%
2021/12/27	1	104.00	7	104.00	103.50	-6	19,596	-0.03%
2021/12/24	2	100.50	9	99.73	99.00	-7	19,414	-0.04%
2021/12/23	16	101.66	8	101.25	100.00	8	19,384	0.04%
2021/12/22	5	100.20	10	100.58	99.90	-5	19,302	-0.03%
2021/12/21	2	97.40	6.2	98.04	98.60	-4.2	19,228	-0.02%
2021/12/20	1	96.80	1	96.50	97.00	0	19,192	0.00%
2021/12/17	7	97.57	3	98.07	96.50	4	19,229	0.02%
2021/12/16	37	99.18	9	99.94	99.30	28	19,187	0.15%
2021/12/15	5	97.00	3	97.23	97.70	2	19,043	0.01%
2021/12/14	139.1	97.77	140.5	96.45	96.00	-1.4	19,087	-0.01%	大買/大賣/
2021/12/13	32	101.83	8.1	101.83	99.90	23.9	18,891	0.13%
2021/12/10	63.1	106.15	57	106.60	107.00	6.1	18,615	0.03%
2021/12/09	19.1	109.68	11	109.05	107.50	8.1	18,489	0.04%
2021/12/08	17.1	110.86	36	110.85	112.00	-18.9	18,344	-0.10%
2021/12/07	169	111.49	157	110.47	107.00	12	17,874	0.07%	大買/大賣/
2021/12/06	125	109.71	112.3	110.23	109.50	12.7	16,748	0.08%	大買/大賣/
2021/12/03	113	106.19	140	107.71	109.50	-27	16,041	-0.17%	大買/大賣/
2021/12/02	7	101.09	16	100.09	99.60	-9	15,372	-0.06%
2021/12/01	10	100.14	10	101.45	102.50	0	15,381	0.00%
2021/11/30	32.2	100.00	33	100.49	101.00	-0.8	15,444	-0.01%
2021/11/29	32.1	94.65	13	95.25	97.50	19.1	15,212	0.13%
2021/11/26	25	98.56	23.1	98.21	98.10	1.9	15,055	0.01%
2021/11/25	16	101.54	10	101.44	97.60	6	14,969	0.04%
2021/11/24	15	102.33	7	101.79	100.50	8	14,943	0.05%
2021/11/23	6.2	103.79	7	103.43	103.00	-0.8	15,431	-0.01%
2021/11/22	27	108.02	14	106.89	106.00	13	15,499	0.08%
2021/11/19	69	107.82	84	109.13	110.50	-15	15,450	-0.10%
2021/11/18	10	104.35	11	103.36	102.50	-1	14,492	-0.01%
2021/11/17	18	107.81	21	106.81	104.50	-3	14,358	-0.02%
2021/11/16	50.2	105.86	40	106.80	105.50	10.2	13,936	0.07%
2021/11/15	11	99.33	170.6	103.67	104.00	-159.6	12,958	-1.23%	大賣/鉅額交易
2021/11/12	5	93.72	28	94.29	94.90	-23	12,162	-0.19%
2021/11/11	8	90.91	1	90.20	89.20	7	11,948	0.06%
2021/11/10	12.5	94.09	11	93.05	92.80	1.5	11,963	0.01%
2021/11/09	18	96.01	9.1	95.14	92.50	8.9	11,975	0.07%
2021/11/08	14	94.44	59	94.21	93.70	-45	11,748	-0.38%
2021/11/05	16	91.96	19.1	92.11	92.10	-3.1	11,516	-0.03%
2021/11/04	18	92.57	15	91.17	90.30	3	11,317	0.03%
2021/11/03	16	88.94	38.5	89.14	90.00	-22.5	11,054	-0.20%
2021/11/02	66.5	87.45	20.1	88.15	87.60	46.4	10,812	0.43%
2021/11/01	7	82.63	11	82.45	83.00	-4	10,543	-0.04%
2021/10/29	1	79.90	0	0.00	79.80	1	10,530	0.01%
2021/10/28	7	80.94	0	0.00	80.00	7	10,696	0.07%
2021/10/27	2	79.55	7	81.00	82.20	-5	10,770	-0.05%
2021/10/26	3	80.03	4	79.80	78.80	-1	11,093	-0.01%
2021/10/25	2	80.30	0	0.00	80.60	2	11,508	0.02%
2021/10/22	13	79.85	2	80.30	79.50	11	12,129	0.09%
2021/10/21	1	80.00	4	81.63	79.50	-3	12,754	-0.02%
2021/10/20	2	80.50	1	80.20	80.80	1	13,014	0.01%
2021/10/19	2	79.95	6	80.85	80.80	-4	13,832	-0.03%
2021/10/18	2	76.90	0	0.00	77.00	2	14,492	0.01%
2021/10/15	1	77.60	0	0.00	76.90	1	15,522	0.01%
2021/10/14	2	74.55	2	75.30	74.50	0	15,779	0.00%
2021/10/13	1	76.20	10	74.72	73.10	-9	16,007	-0.06%
2021/10/08	0	0.00	1	77.10	76.90	-1	16,672	-0.01%
2021/10/07	12	76.98	3	76.90	78.00	9	16,797	0.05%
2021/10/06	2	74.80	1	72.70	72.70	1	17,065	0.01%
2021/10/05	10	72.15	10	72.53	75.50	0	17,617	0.00%
2021/10/04	3	75.10	1	73.00	71.60	2	17,805	0.01%
2021/10/01	1.1	75.15	2	75.60	74.50	-0.9	18,286	0.00%
2021/09/30	1	77.90	0	0.00	78.50	1	18,839	0.01%
2021/09/29	5	77.70	2	77.20	76.70	3	19,801	0.02%
2021/09/28	6	80.72	1	80.20	80.20	5	20,290	0.02%
2021/09/27	0	0.00	5	82.50	82.10	-5	20,489	-0.02%
2021/09/24	10	81.94	0	0.00	81.80	10	20,558	0.05%
2021/09/23	1	80.20	2	80.30	80.20	-1	20,544	0.00%
2021/09/22	3	80.30	1	80.30	79.90	2	20,602	0.01%
2021/09/17	11	82.98	13	82.54	82.30	-2	20,639	-0.01%
2021/09/16	0	0.00	1	81.00	80.90	-1	20,565	0.00%
2021/09/15	2	79.20	1	79.20	79.20	1	20,608	0.00%
2021/09/14	1	82.58	3	82.53	82.50	-2	20,567	-0.01%
2021/09/13	13	83.98	6	82.88	81.90	7	20,575	0.03%
2021/09/10	0	0.00	2	84.85	85.90	-2	20,722	-0.01%
2021/09/09	3	83.63	0	0.00	83.70	3	20,910	0.01%
2021/09/08	5	84.22	14	84.84	83.20	-9	21,005	-0.04%
2021/09/07	13	83.42	6	84.05	84.00	7	21,215	0.03%
2021/09/06	8	90.61	26	90.13	89.10	-18	21,506	-0.08%
2021/09/03	9.1	89.79	9	90.22	89.90	0.1	21,553	0.00%
2021/09/02	20	89.39	12	89.32	88.20	8	21,610	0.04%
2021/09/01	4	89.78	6	89.60	89.30	-2	21,881	-0.01%
2021/08/31	21	88.34	99	88.48	89.00	-78	22,369	-0.35%
2021/08/30	4	91.15	10	91.37	90.70	-6	22,517	-0.03%
2021/08/27	37	91.21	44.1	90.93	88.10	-7.1	22,294	-0.03%
2021/08/26	105.5	89.20	26	89.00	89.00	79.5	21,885	0.36%	大買/
2021/08/25	9	87.50	9	86.61	87.10	0	21,725	0.00%
2021/08/24	15.3	83.86	24	83.34	83.50	-8.8	21,832	-0.04%
2021/08/23	8	79.54	8	80.78	82.10	0	21,737	0.00%
2021/08/20	10	74.31	12	75.21	74.70	-2	21,865	-0.01%
2021/08/19	14	74.14	5	74.56	73.00	9	22,106	0.04%
2021/08/18	14	74.43	5.1	74.23	76.20	8.9	22,884	0.04%
2021/08/17	3.2	72.72	5	72.78	70.70	-1.8	23,082	-0.01%
2021/08/16	2.2	75.55	5	74.80	75.10	-2.8	23,154	-0.01%
2021/08/13	11.2	76.30	12	77.53	75.30	-0.8	23,147	0.00%
2021/08/12	14.2	81.30	1	79.61	80.50	13.2	23,085	0.06%
2021/08/11	8.3	83.73	5	82.08	81.50	3.3	23,097	0.01%
2021/08/10	3.2	87.24	8	86.64	86.60	-4.9	23,045	-0.02%
2021/08/09	4.6	88.68	7	87.37	86.00	-2.4	23,132	-0.01%
2021/08/06	24	90.84	1	90.70	90.50	23	23,119	0.10%
2021/08/05	39.4	91.16	13	91.07	91.00	26.4	23,229	0.11%
2021/08/04	3	96.93	3	98.03	96.10	0	23,252	0.00%
2021/08/03	17	99.11	13	99.58	98.70	4	23,316	0.02%
2021/08/02	7	99.51	16	99.04	97.80	-9	23,312	-0.04%
2021/07/30	20	101.15	15	100.25	98.50	5	23,388	0.02%
2021/07/29	125	99.17	39.7	99.51	99.90	85.3	23,203	0.37%	大買/
2021/07/28	47	99.42	155.1	101.59	95.50	-108.1	22,890	-0.47%	大賣/鉅額交易
2021/07/27	35.2	108.04	51	105.19	102.00	-15.8	22,520	-0.07%
2021/07/26	6	109.75	18	111.17	111.50	-12	22,087	-0.05%
2021/07/23	114.5	103.62	141	100.40	101.50	-26.5	21,851	-0.12%	大買/大賣/
2021/07/22	39.1	100.01	28	99.69	95.70	11.1	21,098	0.05%
2021/07/21	17	96.48	195	98.78	99.00	-178	20,593	-0.86%	大賣/鉅額交易
2021/07/20	13	92.08	22	92.86	90.00	-9	20,185	-0.04%
2021/07/19	8	92.76	20	92.98	94.00	-12	20,007	-0.06%
2021/07/16	10	92.39	36	93.07	92.00	-26	19,996	-0.13%
2021/07/15	19	90.89	22	91.90	94.10	-3	19,835	-0.02%
2021/07/14	42	87.91	9	88.03	87.80	33	19,608	0.17%
2021/07/13	29	88.63	19	88.59	86.70	10	19,664	0.05%
2021/07/12	99	87.35	35	86.08	86.10	64	19,747	0.32%
2021/07/09	14	91.30	7.5	90.85	89.60	6.5	19,452	0.03%
2021/07/08	30	95.96	20	94.24	92.70	10	19,914	0.05%
2021/07/07	53	94.91	25	94.90	94.30	28	19,877	0.14%
2021/07/06	40	92.38	60	93.20	95.00	-20	19,908	-0.10%
2021/07/05	48	89.23	47	89.73	89.40	1	19,773	0.01%
2021/07/02	36	86.02	17	85.86	87.00	19	19,626	0.10%
2021/07/01	2	84.25	6.3	84.09	84.20	-4.3	19,762	-0.02%
2021/06/30	2	83.80	7.1	84.12	83.60	-5.1	20,198	-0.03%
2021/06/29	34	83.74	3	84.43	83.00	31	20,449	0.15%
2021/06/28	4	83.43	30	83.14	84.80	-26	20,762	-0.13%
2021/06/25	9	84.41	6	84.22	83.20	3	21,330	0.01%
2021/06/24	45	84.22	2	85.05	83.80	43	21,982	0.20%
2021/06/23	75	84.35	8	84.38	84.30	67	22,091	0.30%
2021/06/22	14	83.18	26.2	82.38	82.10	-12.2	22,386	-0.05%
2021/06/21	26	84.28	9	83.78	82.40	17	22,706	0.07%
2021/06/18	27.2	89.30	27	89.45	87.50	0.2	23,376	0.00%
2021/06/17	1.2	88.33	6	88.48	89.60	-4.8	23,783	-0.02%
2021/06/16	23.2	87.83	6	87.43	87.50	17.2	24,229	0.07%
2021/06/15	30	88.05	28	87.95	90.00	2	25,069	0.01%
2021/06/11	11	85.80	20	86.28	84.50	-9	24,995	-0.04%
2021/06/09	11	85.32	15	86.27	85.70	-4	26,625	-0.02%
2021/06/08	43.5	86.37	25	86.01	84.20	18.5	27,884	0.07%
2021/06/07	23	82.90	14	84.74	87.20	9	27,538	0.03%
2021/06/04	5	83.32	2	82.90	83.00	3	27,240	0.01%
2021/06/03	31	84.23	18	84.56	84.20	13	27,256	0.05%
2021/06/02	19	82.33	2	81.95	81.80	17	27,047	0.06%
2021/06/01	53	86.93	37	86.34	84.40	16	26,955	0.06%
2021/05/31	27	84.23	20	84.37	84.50	7	26,494	0.03%
2021/05/28	20	85.98	29	86.14	85.00	-9	26,478	-0.03%
2021/05/27	32	82.05	36	82.83	85.20	-4	26,321	-0.02%
2021/05/26	84	83.47	75.3	84.41	81.70	8.7	26,119	0.03%
2021/05/25	9.8	79.65	30	80.97	83.10	-20.2	25,501	-0.08%
2021/05/24	2	74.90	22	73.21	75.60	-20	25,543	-0.08%
2021/05/21	20	71.74	2	73.90	71.60	18	26,221	0.07%
2021/05/20	0	0.00	3	71.37	71.00	-3	26,151	-0.01%
2021/05/19	51	71.48	30	71.40	73.60	21	26,804	0.08%
2021/05/18	21	66.10	5	66.80	67.90	16	27,074	0.06%
2021/05/17	36	62.96	22	64.55	61.80	14	27,495	0.05%
2021/05/14	39	69.71	25	67.38	67.40	14	27,541	0.05%
2021/05/13	11.1	69.49	13	69.49	69.90	-1.9	27,518	-0.01%
2021/05/12	21	73.59	34.1	73.38	69.00	-13.1	27,319	-0.05%
2021/05/11	21	75.80	1	77.70	73.50	20	26,957	0.07%
2021/05/10	5	76.06	4	75.75	76.10	1	26,832	0.00%
2021/05/07	10.2	76.95	34	75.99	78.60	-23.8	26,719	-0.09%
2021/05/06	32	74.24	3	72.07	72.50	29	26,504	0.11%
2021/05/05	10	76.20	24	76.98	75.00	-14	26,402	-0.05%
2021/05/04	16	74.61	10	73.21	74.50	6	26,331	0.02%
2021/05/03	31	78.66	8	79.66	77.10	23	26,126	0.09%
2021/04/29	4	83.37	12	83.80	83.60	-8	26,020	-0.03%
2021/04/28	8	84.55	8	85.50	85.00	0	25,992	0.00%
2021/04/27	28	87.28	11	86.22	85.00	17	26,046	0.07%
2021/04/26	25.3	89.24	19	90.30	87.50	6.3	25,947	0.02%
2021/04/23	8	84.35	51	83.88	86.00	-43	25,461	-0.17%
2021/04/22	12	84.67	11	84.76	81.80	1	25,531	0.00%
2021/04/21	2	83.05	10	83.82	84.70	-8	25,326	-0.03%
2021/04/20	11	83.37	18	83.02	82.70	-7	25,279	-0.03%
2021/04/19	28	81.96	2	81.80	81.50	26	25,174	0.10%
2021/04/16	25	86.72	23	86.74	84.20	2	25,001	0.01%
2021/04/15	19	82.50	21	83.71	85.30	-2	24,721	-0.01%
2021/04/14	36	82.78	28	83.49	83.50	8	24,588	0.03%
2021/04/13	46	87.69	51.3	87.85	86.70	-5.3	24,015	-0.02%
2021/04/12	36	87.20	24	87.83	84.60	12	23,619	0.05%
2021/04/09	69	90.54	69.9	90.55	90.00	-0.9	23,075	0.00%
2021/04/08	13	84.98	41	82.46	87.50	-28	22,332	-0.13%
2021/04/07	19	78.47	13	78.70	79.60	6	21,988	0.03%
2021/04/06	67	76.92	62	77.18	79.00	5	21,735	0.02%
2021/04/01	31	73.56	21	73.59	73.40	10	21,552	0.05%
2021/03/31	37	71.85	35	72.39	71.50	2	21,285	0.01%
2021/03/30	45	72.54	50	72.94	70.60	-5	20,950	-0.02%
2021/03/29	32	68.98	37	68.39	69.80	-5	20,382	-0.02%
2021/03/26	6	63.40	13	63.43	63.50	-7	19,764	-0.04%
2021/03/25	29.1	62.25	19	61.90	62.00	10.1	19,704	0.05%
2021/03/24	30	64.76	19	64.92	63.80	11	19,452	0.06%
2021/03/23	35	64.65	49.1	64.55	64.60	-14.1	19,161	-0.07%
2021/03/22	26	60.34	24	60.54	60.70	2	18,520	0.01%
2021/03/19	23	57.38	21	57.55	58.90	2	18,836	0.01%
2021/03/18	40	58.81	63	59.58	56.80	-23	18,622	-0.12%
2021/03/17	34	55.30	9	55.61	56.00	25	18,373	0.14%
2021/03/16	16	55.58	41	55.02	54.10	-25	18,744	-0.13%
2021/03/15	63	54.84	69	54.65	55.50	-6	18,995	-0.03%
2021/03/12	46	53.10	91	53.29	54.20	-45	18,246	-0.25%
2021/03/11	7	46.29	18	47.78	49.35	-11	16,749	-0.07%
2021/03/10	12	44.94	4	44.89	44.90	8	16,601	0.05%
2021/03/09	13	44.79	15	44.70	44.55	-2	16,781	-0.01%
2021/03/08	18	46.77	7	45.90	45.90	11	16,999	0.06%
2021/03/05	25	46.92	14	46.88	46.00	11	17,182	0.06%
2021/03/03	19	46.94	12.1	47.45	47.40	7	17,303	0.04%
2021/03/02	21	48.64	4	48.19	47.40	17	17,319	0.10%
2021/02/26	15	49.55	8	49.77	49.65	7	17,310	0.04%
2021/02/25	28	51.15	7	50.86	50.80	21	17,602	0.12%
2021/02/24	21	52.85	40	54.03	51.40	-19	17,560	-0.11%
2021/02/23	59	53.81	34	54.04	52.50	25	17,379	0.14%
2021/02/22	2	55.10	1	55.40	55.40	1	17,298	0.01%
2021/02/19	57.1	48.05	50.1	48.52	50.40	7	17,428	0.04%
2021/02/18	9	45.67	16	45.73	45.90	-7	17,457	-0.04%
2021/02/17	4	43.49	15	44.38	44.90	-11	17,725	-0.06%
2021/02/05	13	40.44	16	40.13	40.85	-3	17,177	-0.02%
2021/02/04	5	38.42	2	38.55	38.70	3	16,900	0.02%
2021/02/03	1	36.95	1	37.20	36.75	0	16,723	0.00%
2021/02/02	0	0.00	1	38.00	37.70	-1	16,691	-0.01%
2021/02/01	5	37.32	3	37.40	37.15	2	16,760	0.01%
2021/01/29	2	39.33	2	38.80	38.80	0	16,701	0.00%
2021/01/28	2	40.35	0	0.00	40.15	2	16,634	0.01%
2021/01/27	6	40.98	2	40.58	40.45	4	16,604	0.02%
2021/01/26	5	40.51	3	40.42	40.35	2	16,493	0.01%
2021/01/25	5	41.12	4	41.20	41.35	1	16,416	0.01%
2021/01/22	0	0.00	25	41.30	41.75	-25	16,309	-0.15%
2021/01/21	2	40.58	5	40.83	40.35	-3	16,171	-0.02%
2021/01/20	5.1	40.54	1	40.10	40.10	4.1	16,100	0.03%
2021/01/19	16	42.01	13	41.87	42.30	3	15,900	0.02%
2021/01/18	5	41.23	7	41.56	41.80	-2	15,698	-0.01%
2021/01/15	26	40.79	15	42.84	40.35	11	15,533	0.07%
2021/01/14	1	41.85	2	41.60	41.75	-1	15,256	-0.01%
2021/01/13	10	41.99	17	41.99	41.85	-7	15,255	-0.05%
2021/01/12	12	41.26	22	41.90	40.50	-10	15,159	-0.07%
2021/01/11	14	41.54	6	41.73	41.70	8	15,114	0.05%
2021/01/08	2	42.45	11	41.60	41.55	-9	15,051	-0.06%
2021/01/07	9	41.76	7	41.88	42.15	2	14,924	0.01%
2021/01/06	15	40.92	10	41.70	40.55	5	14,789	0.03%
2021/01/05	0	0.00	10	41.70	41.55	-10	14,699	-0.07%
2021/01/04	7	40.04	4	40.15	40.00	3	14,590	0.02%
2020/12/31	25	40.32	20	41.80	40.35	5	14,537	0.03%
2020/12/29	27.1	41.34	7	41.82	41.50	20.1	14,368	0.14%
2020/12/28	11	42.02	25	42.68	42.70	-14	14,232	-0.10%
2020/12/25	3	40.23	0	0.00	40.35	3	13,906	0.02%
2020/12/24	0	0.00	8	40.44	40.10	-8	13,907	-0.06%
2020/12/23	1	40.00	2	40.10	40.05	-1	13,870	-0.01%
2020/12/22	10	40.58	4	40.36	39.50	6	13,834	0.04%
2020/12/21	3	40.53	4	40.65	40.80	-1	13,747	-0.01%
2020/12/18	7	40.48	3	40.67	40.65	4	13,593	0.03%
2020/12/17	3	40.75	10	40.97	41.00	-7	13,450	-0.05%
2020/12/16	15	41.59	18	41.54	41.25	-3	13,282	-0.02%
2020/12/15	74	44.27	61	44.12	40.65	13	12,938	0.10%
2020/12/14	27	42.77	31	42.25	44.00	-4	11,929	-0.03%
2020/12/11	59	45.35	52	45.36	43.20	7	11,507	0.06%
2020/12/10	27	45.28	45	45.27	45.00	-18	10,591	-0.17%
2020/12/09	35	43.80	22	43.21	43.65	13	9,790	0.13%
2020/12/08	28	40.06	39	40.36	41.30	-11	8,874	-0.12%
2020/12/07	12	37.49	12	37.33	37.55	0	8,271	0.00%
2020/12/04	2	36.95	10	36.96	37.00	-8	8,265	-0.10%
2020/12/03	12	37.11	6	37.13	37.20	6	8,469	0.07%
2020/12/02	5	37.13	117	36.89	37.35	-112	8,338	-1.34%	大賣/鉅額交易
2020/12/01	17	35.98	128	36.25	35.65	-111	8,042	-1.38%	大賣/鉅額交易
2020/11/30	6	37.08	52	37.07	36.90	-46	7,799	-0.59%
2020/11/27	17	36.22	3	36.08	36.00	14	7,571	0.18%
2020/11/26	16	35.73	14	35.89	35.70	2	7,482	0.03%
2020/11/25	13	35.77	26	35.47	35.40	-13	7,353	-0.18%
2020/11/24	252	35.53	33	35.42	35.70	219	7,354	2.98%	大買/鉅額交易
2020/11/23	12	34.93	18	34.79	34.40	-6	6,980	-0.09%
2020/11/20	24	34.29	10	34.18	34.00	14	6,877	0.20%
2020/11/19	20	34.92	19	34.41	34.80	1	6,589	0.02%
2020/11/18	5	33.26	19	33.43	33.65	-14	5,773	-0.24%
2020/11/17	26	33.11	52	33.08	33.20	-26	5,525	-0.47%
2020/11/16	35	32.12	58	31.86	32.70	-23	4,780	-0.48%
2020/11/11	1	29.40	0	0.00	29.60	1	4,117	0.02%
2020/11/10	1	29.35	3	29.85	29.65	-2	4,148	-0.05%
2020/11/09	1	29.55	11	29.84	29.80	-10	4,132	-0.24%
2020/11/06	1	28.70	0	0.00	28.60	1	4,047	0.02%
2020/11/02	0	0.00	3	27.75	27.60	-3	5,021	-0.06%
2020/10/30	6	27.93	0	0.00	27.85	6	5,032	0.12%
2020/10/29	1	28.35	0	0.00	28.35	1	5,059	0.02%
2020/10/28	2	28.85	0	0.00	28.75	2	5,114	0.04%
2020/10/26	10	29.40	0	0.00	29.45	10	5,192	0.19%
2020/10/22	0	0.00	12	29.64	29.70	-12	5,329	-0.23%
2020/10/21	11	29.78	1	29.75	29.70	10	5,507	0.18%
2020/10/20	0	0.00	6	29.82	29.70	-6	5,563	-0.11%
2020/10/19	22	29.82	0	0.00	29.30	22	5,838	0.38%
2020/10/16	5	29.50	5	29.27	28.95	0	5,866	0.00%
2020/10/14	0	0.00	2	29.60	29.60	-2	5,886	-0.03%
2020/10/13	0	0.00	3	29.30	29.65	-3	5,900	-0.05%
2020/10/08	2	29.10	11	28.74	28.80	-9	6,056	-0.15%
2020/10/07	1	28.25	11	28.40	28.45	-10	6,395	-0.16%
2020/09/30	10	28.60	4	28.50	28.10	6	6,567	0.09%
2020/09/29	12	27.96	9	28.46	27.75	3	6,601	0.05%
2020/09/28	3	27.60	10	27.78	28.25	-7	6,596	-0.11%
2020/09/25	3	27.00	0	0.00	26.55	3	6,610	0.05%
2020/09/24	6	27.53	0	0.00	27.35	6	6,600	0.09%
2020/09/22	0	0.00	1	28.05	28.35	-1	6,670	-0.01%
2020/09/21	3	28.80	0	0.00	28.90	3	6,667	0.04%
2020/09/16	3	29.45	0	0.00	29.40	3	6,704	0.04%
2020/09/15	2	29.50	2	29.70	29.45	0	6,722	0.00%
2020/09/11	2	28.80	0	0.00	28.90	2	6,735	0.03%
2020/09/10	2	29.55	1	29.75	29.55	1	6,689	0.01%
2020/09/09	9	29.79	0	0.00	30.00	9	6,652	0.14%
2020/09/08	4	31.30	18	31.15	31.20	-14	6,496	-0.22%
2020/09/07	6	30.47	12	30.48	30.10	-6	6,196	-0.10%
2020/09/03	3	30.15	8	30.38	30.15	-5	6,115	-0.08%
2020/09/02	1	30.00	2	30.00	30.15	-1	6,157	-0.02%
2020/09/01	5	29.70	2	29.53	29.40	3	6,155	0.05%
2020/08/31	8	30.14	6	30.82	30.10	2	6,174	0.03%
2020/08/28	15	30.41	24	30.37	30.45	-9	6,106	-0.15%
2020/08/27	16	29.76	4	29.95	29.45	12	5,870	0.20%
2020/08/26	16	29.47	11	29.43	29.20	5	5,770	0.09%
2020/08/20	2	27.10	0	0.00	27.25	2	5,662	0.04%
2020/08/19	5	29.01	2	29.68	28.80	3	5,570	0.05%
2020/08/18	0	0.00	1	29.65	29.55	-1	5,518	-0.02%
2020/08/17	6	29.93	6	30.20	29.85	0	5,599	0.00%
2020/08/14	4	29.53	14	29.52	29.60	-10	5,567	-0.18%
2020/08/13	9	29.39	0	0.00	29.10	9	5,586	0.16%
2020/08/12	2	29.25	1	29.40	29.25	1	5,681	0.02%
2020/08/11	15	30.08	1.3	30.17	29.55	13.7	5,693	0.24%
2020/08/10	5.3	31.60	19	31.66	31.50	-13.7	5,841	-0.23%
2020/08/07	7	31.25	20	31.37	31.40	-13	6,055	-0.21%
2020/08/06	46	31.27	32	30.83	31.40	14	5,958	0.23%
2020/08/05	0	0.00	2	28.95	28.95	-2	5,494	-0.04%
2020/08/04	7	29.08	4	29.45	28.75	3	5,615	0.05%
2020/08/03	1	29.30	3	29.37	29.15	-2	5,722	-0.03%
2020/07/31	0	0.00	2	29.25	28.85	-2	5,867	-0.03%
2020/07/30	0	0.00	4	29.00	29.00	-4	5,989	-0.07%
2020/07/29	1	28.15	2	28.00	28.05	-1	6,105	-0.02%
2020/07/28	7	28.94	7	28.84	28.15	0	6,354	0.00%
2020/07/27	9	29.58	5	29.35	29.00	4	6,352	0.06%
2020/07/24	29	29.11	14	28.80	28.55	15	6,337	0.24%
2020/07/23	57	30.01	16	29.95	29.80	41	6,322	0.65%
2020/07/22	11	28.41	0	0.00	29.50	11	6,146	0.18%
2020/07/16	1	28.10	2	28.28	28.10	-1	6,196	-0.02%
2020/07/15	7	29.35	8	29.03	28.60	-1	6,194	-0.02%
2020/07/14	17	29.96	18.2	30.26	29.70	-1.2	6,214	-0.02%
2020/07/10	0	0.00	5	27.58	27.40	-5	5,907	-0.08%
2020/07/09	8	28.74	9	28.67	28.35	-1	5,919	-0.02%
2020/07/08	3	28.53	3	28.57	28.90	0	5,859	0.00%
2020/07/07	0	0.00	1	29.00	28.25	-1	5,915	-0.02%
2020/07/06	0	0.00	4	28.68	28.70	-4	5,917	-0.07%
2020/07/03	0	0.00	2	28.25	28.15	-2	5,937	-0.03%
2020/07/02	4	28.41	8	28.44	28.45	-4	5,993	-0.07%
2020/07/01	3	27.98	10	27.95	27.75	-7	5,958	-0.12%
2020/06/30	2	27.40	0	0.00	27.40	2	5,927	0.03%
2020/06/29	0	0.00	3	27.60	27.45	-3	5,949	-0.05%
2020/06/24	1	27.30	2	27.35	27.20	-1	5,964	-0.02%
2020/06/23	2	26.93	0	0.00	27.05	2	6,093	0.03%
2020/06/22	3	27.50	1	27.35	27.30	2	6,213	0.03%
2020/06/19	1	27.20	0	0.00	27.20	1	6,304	0.02%
2020/06/18	4	26.95	2	26.95	27.10	2	6,318	0.03%
2020/06/17	4	26.84	1	26.75	26.60	3	6,330	0.05%
2020/06/15	2	25.95	0	0.00	25.90	2	6,540	0.03%
2020/06/12	0	0.00	10	25.10	26.10	-10	6,632	-0.15%
2020/06/11	0	0.00	4	27.25	26.20	-4	6,691	-0.06%
2020/06/10	2	27.55	2	27.45	27.10	0	6,761	0.00%
2020/06/09	5	27.96	5	27.93	27.55	0	6,915	0.00%
2020/06/08	2	27.55	1	27.30	27.30	1	6,978	0.01%
2020/06/05	2	26.95	10	26.80	27.15	-8	7,415	-0.11%
2020/06/04	0	0.00	2	26.65	26.55	-2	7,695	-0.03%
2020/06/03	3	26.43	2	26.55	26.60	1	7,718	0.01%
2020/06/02	0	0.00	10	26.35	26.20	-10	7,718	-0.13%
2020/06/01	11	26.38	2	26.50	26.45	9	7,741	0.12%
2020/05/29	3	25.50	3	25.50	26.00	0	7,753	0.00%
2020/05/28	4	26.20	0	0.00	25.80	4	7,786	0.05%
2020/05/27	2	26.40	1	26.35	26.10	1	7,923	0.01%
2020/05/26	15	26.44	3	26.45	26.30	12	7,954	0.15%
2020/05/25	2	26.83	0	0.00	26.25	2	7,963	0.03%
2020/05/22	14	27.24	12	26.87	26.55	2	7,981	0.03%
2020/05/21	2	26.85	17	26.59	26.60	-15	7,919	-0.19%
2020/05/20	1	26.50	9	26.19	26.50	-8	7,919	-0.10%
2020/05/19	19	25.87	5	25.99	25.60	14	7,963	0.18%
2020/05/18	12	26.60	17	26.80	26.45	-5	7,852	-0.06%
2020/05/15	27	27.41	14	27.80	26.90	13	7,829	0.17%
2020/05/14	44	29.12	30	29.16	28.95	14	7,662	0.18%
2020/05/13	2	31.93	22	32.18	32.15	-20	7,332	-0.27%
2020/05/12	19	31.55	6	31.63	31.60	13	7,281	0.18%
2020/05/11	1	31.90	2	32.50	31.80	-1	7,263	-0.01%
2020/05/08	2	32.65	2.3	32.49	32.60	-0.3	7,171	0.00%
2020/05/07	1	32.45	8	32.27	32.40	-7	7,064	-0.10%
2020/05/06	4	31.70	12	31.88	31.50	-8	6,920	-0.12%
2020/05/05	22	31.81	21	31.32	31.25	1	6,857	0.01%
2020/05/04	19	30.44	24	30.72	31.70	-5	6,763	-0.07%
2020/04/30	8	29.75	11	29.93	29.80	-3	6,618	-0.05%
2020/04/29	32	29.38	29	29.50	29.50	3	6,643	0.05%
2020/04/28	15	28.97	12	28.82	29.00	3	6,557	0.05%
2020/04/27	3	28.90	2	28.80	28.70	1	6,572	0.02%
2020/04/24	6	28.75	13	28.46	28.70	-7	6,624	-0.11%
2020/04/23	0	0.00	2	28.10	27.90	-2	6,657	-0.03%
2020/04/22	3	26.90	4	27.45	27.95	-1	6,823	-0.01%
2020/04/21	4	27.56	0	0.00	27.40	4	6,809	0.06%
2020/04/20	1	28.45	2	28.50	28.50	-1	6,789	-0.01%
2020/04/17	22	28.35	16	28.74	27.90	6	6,803	0.09%
2020/04/16	8	27.46	0	0.00	27.50	8	6,668	0.12%
2020/04/15	4	27.13	13	27.17	27.05	-9	6,660	-0.14%
2020/04/14	5	26.90	5	26.95	26.95	0	6,646	0.00%
2020/04/13	0	0.00	2	26.65	26.40	-2	6,642	-0.03%
2020/04/10	2	26.65	5	27.00	26.75	-3	6,658	-0.05%
2020/04/09	14	26.67	0	0.00	26.55	14	6,644	0.21%
2020/04/08	1	26.40	20	26.58	26.50	-19	6,621	-0.29%
2020/04/07	8	25.75	7	25.89	25.95	1	6,563	0.02%
2020/04/06	18	25.22	4	25.29	25.20	14	6,507	0.22%
2020/04/01	14	24.86	3	24.90	25.00	11	6,547	0.17%
2020/03/31	2	25.08	1	24.85	24.80	1	6,578	0.02%
2020/03/30	0	0.00	3	24.75	24.70	-3	6,570	-0.05%
2020/03/27	6	24.79	0	0.00	24.20	6	6,604	0.09%
2020/03/26	5	23.92	9	24.12	24.70	-4	6,562	-0.06%
2020/03/25	10	23.49	6	23.55	24.10	4	6,490	0.06%
2020/03/23	3	20.38	2	20.83	20.50	1	7,082	0.01%
2020/03/20	2	21.85	0	0.00	22.05	2	7,160	0.03%
2020/03/19	2	20.45	3	21.20	20.45	-1	7,299	-0.01%
2020/03/18	1	24.20	1	24.20	22.70	0	7,771	0.00%
2020/03/16	1	25.60	0	0.00	24.15	1	8,662	0.01%
2020/03/13	4	24.64	11	24.25	25.00	-7	8,620	-0.08%
2020/03/12	3	27.17	9	27.32	26.90	-6	8,477	-0.07%
2020/03/11	17	30.18	8	29.27	28.85	9	8,351	0.11%
2020/03/10	7	29.66	14	29.78	30.35	-7	7,885	-0.09%
2020/03/09	11	27.86	0	0.00	27.60	11	7,583	0.15%
2020/03/03	2	28.95	10	28.99	28.75	-8	7,675	-0.10%
2020/03/02	14	27.52	2	28.00	27.70	12	7,659	0.16%
2020/02/27	5	29.38	4	29.03	28.80	1	7,517	0.01%
2020/02/25	3	30.00	7	30.26	30.50	-4	7,444	-0.05%
2020/02/24	1	30.50	7	30.61	30.60	-6	7,402	-0.08%
2020/02/21	2	31.40	1	31.25	31.25	1	7,391	0.01%
2020/02/20	11	31.81	2	31.25	31.70	9	7,391	0.12%
2020/02/18	2	30.85	5	30.90	30.90	-3	7,333	-0.04%
2020/02/17	11	31.43	3	31.75	31.30	8	7,303	0.11%
2020/02/14	1	30.70	0	0.00	31.20	1	7,204	0.01%
2020/02/13	30	30.92	22	30.90	30.70	8	7,170	0.11%
2020/02/12	7	31.36	15	31.22	31.25	-8	7,151	-0.11%
2020/02/11	0	0.00	2	30.60	30.55	-2	7,125	-0.03%
2020/02/10	7	29.29	6	29.75	29.85	1	7,162	0.01%
2020/02/07	38	30.26	3	30.20	30.10	35	7,179	0.49%
2020/02/06	2	30.58	0	0.00	31.05	2	7,142	0.03%
2020/02/05	1	29.90	4	29.46	29.55	-3	7,079	-0.04%
2020/02/04	12	29.33	8	29.59	29.95	4	7,032	0.06%
2020/02/03	10	28.04	4	28.14	28.20	6	7,013	0.09%
2020/01/31	4	31.13	8	30.98	30.90	-4	6,876	-0.06%
2020/01/30	8	31.58	0	0.00	31.50	8	6,837	0.12%
2020/01/20	15	34.94	21	34.92	35.00	-6	6,771	-0.09%
2020/01/17	12	34.48	5	34.32	34.45	7	6,623	0.11%
2020/01/16	16	34.16	7	34.27	34.05	9	6,530	0.14%
2020/01/14	2	33.68	0	0.00	33.40	2	6,605	0.03%
2020/01/13	1	33.30	4	33.06	33.05	-3	6,571	-0.05%
2020/01/10	2	31.55	5	31.72	32.00	-3	6,531	-0.05%
2020/01/09	1	32.30	1	32.25	32.25	0	6,546	0.00%
2020/01/08	2	31.45	0	0.00	31.00	2	6,539	0.03%
2020/01/07	1	32.10	4	31.80	31.75	-3	6,547	-0.05%
2020/01/06	0	0.00	1	32.75	32.90	-1	6,549	-0.02%
2020/01/03	2	34.93	0	0.00	33.50	2	6,552	0.03%
2020/01/02	11	35.05	5	34.55	34.90	6	6,556	0.09%
2019/12/30	3	35.25	3	34.50	34.70	0	7,264	0.00%
2019/12/27	2	34.98	12	34.97	34.90	-10	7,435	-0.13%
2019/12/24	3	34.87	1	34.75	34.60	2	7,637	0.03%
2019/12/23	2	34.48	2	34.43	34.60	0	7,641	0.00%
2019/12/19	7	35.74	3	35.30	35.85	4	7,582	0.05%
2019/12/18	32	37.50	57	37.96	36.50	-25	7,469	-0.33%
2019/12/17	12	36.52	10	35.78	36.55	2	6,928	0.03%
2019/12/16	14	36.40	1.9	36.16	36.55	12.2	6,979	0.17%
2019/12/13	46	36.67	6	35.68	35.45	40	6,843	0.58%
2019/12/12	33	35.78	79	35.99	36.55	-46	6,356	-0.72%
2019/12/11	31	33.44	28	33.37	33.25	3	5,865	0.05%
2019/12/10	2	32.20	0	0.00	31.85	2	6,126	0.03%
2019/12/09	2	32.10	0	0.00	31.95	2	6,107	0.03%
2019/12/06	8	31.96	6	32.10	31.95	2	6,140	0.03%
2019/12/05	3	31.45	1	31.70	31.30	2	6,179	0.03%
2019/12/04	1	30.95	2	30.80	31.00	-1	6,258	-0.02%
2019/12/03	7	31.73	0	0.00	31.95	7	6,360	0.11%
2019/12/02	7	31.46	14	31.90	32.40	-7	6,477	-0.11%
2019/11/29	0	0.00	1	32.25	31.25	-1	6,492	-0.02%
2019/11/28	0	0.00	1	31.80	31.95	-1	6,707	-0.01%
2019/11/27	1	32.05	0	0.00	31.50	1	6,959	0.01%
2019/11/26	0	0.00	3	31.50	31.35	-3	7,101	-0.04%
2019/11/25	3	31.35	1	31.00	31.35	2	7,490	0.03%
2019/11/22	0	0.00	4	30.95	30.70	-4	7,709	-0.05%
2019/11/21	0	0.00	9	30.60	31.05	-9	7,757	-0.12%
2019/11/20	0	0.00	7	31.13	30.80	-7	7,848	-0.09%
2019/11/19	5	31.00	0	0.00	31.20	5	7,877	0.06%
2019/11/18	1	31.40	4	31.06	31.40	-3	7,908	-0.04%
2019/11/15	2	30.30	0	0.00	30.30	2	7,937	0.03%
2019/11/14	1	30.00	11	29.94	29.85	-10	7,988	-0.13%
2019/11/13	12	30.26	2	30.75	30.10	10	8,043	0.12%
2019/11/12	1	30.15	1	30.20	30.95	0	8,056	0.00%
2019/11/11	0	0.00	1	30.25	30.05	-1	8,124	-0.01%
2019/11/08	3	29.85	2	29.85	29.75	1	8,166	0.01%
2019/11/07	2	30.30	0	0.00	30.40	2	8,300	0.02%
2019/11/01	5	31.59	0	0.00	31.35	5	8,112	0.06%
2019/10/31	19	32.27	3	31.60	31.90	16	8,095	0.20%
2019/10/29	2	31.88	1	32.10	31.45	1	8,093	0.01%
2019/10/28	2	31.33	8	31.45	31.30	-6	8,060	-0.07%
2019/10/25	0	0.00	1	31.80	31.75	-1	8,026	-0.01%
2019/10/24	4	32.18	0	0.00	32.05	4	8,025	0.05%
2019/10/23	10	33.17	7	33.33	32.90	3	8,006	0.04%
2019/10/22	1	32.70	1	32.50	32.70	0	7,784	0.00%
2019/10/17	5	32.03	1	32.40	31.95	4	7,712	0.05%
2019/10/16	2	32.13	8	32.48	31.95	-6	7,634	-0.08%
2019/10/15	1	32.05	0	0.00	31.85	1	7,579	0.01%
2019/10/14	2	32.75	1	32.80	32.65	1	7,561	0.01%
2019/10/09	19	32.28	4	32.35	32.55	15	7,503	0.20%
2019/10/08	4	32.96	0	0.00	32.95	4	7,442	0.05%
2019/10/07	17	33.60	13	33.79	33.70	4	7,316	0.05%
2019/10/04	17	33.12	20	33.42	32.60	-3	7,042	-0.04%
2019/10/03	15	31.83	26	31.70	32.20	-11	6,547	-0.17%
2019/10/02	3	30.85	1	31.15	31.20	2	6,358	0.03%
2019/10/01	1	30.20	6	30.13	30.75	-5	6,298	-0.08%
2019/09/27	13	29.95	2	30.10	29.25	11	6,219	0.18%
2019/09/26	2	31.55	3	31.95	31.15	-1	5,974	-0.02%
2019/09/25	5	31.75	5	31.80	31.55	0	5,874	0.00%
2019/09/24	0	0.00	3	31.30	31.35	-3	5,819	-0.05%
2019/09/23	5	31.54	5	31.59	31.45	0	5,755	0.00%
2019/09/20	1	31.05	0	0.00	31.00	1	5,699	0.02%
2019/09/19	1	30.90	9.2	30.76	30.80	-8.2	5,637	-0.15%
2019/09/18	1	31.70	1	31.75	31.80	0	5,465	0.00%
2019/09/17	0	0.00	2	31.65	32.20	-2	5,354	-0.04%
2019/09/16	10	31.11	12	31.16	31.50	-2	5,215	-0.04%
2019/09/12	17	32.62	21	32.94	31.90	-4	4,978	-0.08%
2019/09/11	1	31.30	0	0.00	31.35	1	4,353	0.02%
2019/09/10	13	30.38	2	31.00	30.95	11	4,312	0.26%
2019/09/09	6	30.91	1	30.80	30.80	5	4,222	0.12%
2019/09/06	5	31.52	2	31.23	31.25	3	4,134	0.07%
2019/09/05	1	31.50	1	30.90	31.50	0	4,030	0.00%
2019/09/04	2	31.10	25	30.64	31.00	-23	3,879	-0.59%
2019/09/03	3	30.30	0	0.00	30.50	3	3,727	0.08%
2019/09/02	14	30.61	28	30.72	31.00	-14	3,588	-0.39%
2019/08/30	14	29.99	10	30.27	29.55	4	3,321	0.12%
2019/08/29	0	0.00	3	30.08	29.80	-3	3,012	-0.10%
2019/08/28	13	29.62	15	29.87	29.50	-2	2,818	-0.07%
2019/08/27	6	27.61	4	27.83	28.50	2	2,398	0.08%
2019/08/26	2	25.50	7	25.76	26.20	-5	2,153	-0.23%
2019/08/22	0	0.00	2	27.25	27.20	-2	1,993	-0.10%
2019/08/21	5	27.40	4	27.26	27.10	1	1,934	0.05%
2019/08/20	0	0.00	1	26.75	26.85	-1	1,867	-0.05%
2019/08/19	3	26.58	2	26.83	26.50	1	1,780	0.06%
2019/08/16	0	0.00	3	26.35	26.70	-3	1,715	-0.17%
2019/08/15	6	25.62	1	25.50	25.65	5	1,647	0.30%
2019/08/14	2	26.28	2	26.43	26.15	0	1,629	0.00%
2019/08/13	4	25.69	3	26.20	25.85	1	1,547	0.06%
2019/08/12	12	25.82	30	25.81	26.05	-18	1,474	-1.22%
2019/08/08	0	0.00	1	23.40	23.70	-1	1,301	-0.08%
2019/08/07	0	0.00	1	22.85	22.80	-1	1,305	-0.08%
2019/08/06	2	22.05	4	22.24	22.65	-2	1,338	-0.15%
2019/08/05	3	23.05	2	22.70	22.65	1	1,377	0.07%
2019/08/02	2	23.53	4	23.75	23.35	-2	1,388	-0.14%
2019/08/01	6	24.01	1	24.10	24.00	5	1,399	0.36%
2019/07/31	7	25.45	7	25.64	24.35	0	1,382	0.00%
2019/07/30	5	26.05	0	0.00	25.30	5	1,276	0.39%
2019/07/29	0	0.00	1	25.45	26.35	-1	1,279	-0.08%
2019/07/26	12	25.76	0	0.00	25.50	12	1,267	0.95%
2019/07/25	2	25.25	1	25.95	26.20	1	1,249	0.08%
2019/07/19	2	24.80	0	0.00	24.80	2	1,737	0.12%
2019/07/16	0	0.00	1	25.05	25.20	-1	1,853	-0.05%
2019/07/08	1	25.00	0	0.00	24.40	1	2,152	0.05%
2019/07/05	2	24.13	0	0.00	24.25	2	2,148	0.09%
2019/06/28	0	0.00	1	23.30	23.20	-1	2,487	-0.04%
2019/06/26	1	22.95	1	23.15	23.00	0	2,711	0.00%
2019/06/25	0	0.00	5	23.25	23.10	-5	3,239	-0.15%
2019/06/20	4	23.44	1	23.50	23.50	3	3,559	0.08%
2019/06/18	1	23.10	0	0.00	22.55	1	3,690	0.03%
2019/06/12	9	22.59	0	0.00	22.65	9	3,981	0.23%
2019/06/11	2	22.80	2	23.00	22.55	0	4,030	0.00%
2019/06/10	1	22.10	5	22.15	22.15	-4	4,165	-0.10%
2019/06/05	2	22.75	0	0.00	22.50	2	4,443	0.05%
2019/05/30	0	0.00	1	22.40	22.20	-1	5,487	-0.02%
2019/05/28	0	0.00	1	22.00	22.20	-1	5,690	-0.02%
2019/05/27	6	21.82	3	22.10	22.00	3	5,804	0.05%
2019/05/23	2	22.45	5	22.30	22.45	-3	6,132	-0.05%
2019/05/22	3	23.80	2	23.15	23.15	1	6,197	0.02%
2019/05/20	0	0.00	2	22.80	22.75	-2	6,401	-0.03%
2019/05/17	0	0.00	2	23.50	23.10	-2	6,548	-0.03%
2019/05/16	3	23.70	0	0.00	23.45	3	6,888	0.04%
2019/05/15	0	0.00	6	24.05	24.45	-6	7,065	-0.08%
2019/05/14	5	22.60	2	23.10	23.50	3	7,342	0.04%
2019/05/13	10	23.20	8	23.33	23.10	2	7,348	0.03%
2019/05/10	7	25.01	6	25.38	25.00	1	7,305	0.01%
2019/05/09	5	25.28	8	24.96	24.85	-3	7,338	-0.04%
2019/05/08	1	25.90	0	0.00	25.90	1	7,342	0.01%
2019/05/06	4	26.55	7	26.39	26.30	-3	7,357	-0.04%
2019/05/03	2	27.15	2.2	27.39	27.30	-0.2	7,355	0.00%
2019/04/30	0	0.00	3	27.50	27.50	-3	7,447	-0.04%
2019/04/29	19	26.99	0	0.00	26.35	19	7,620	0.25%
2019/04/26	6	27.83	2	27.78	27.40	4	7,715	0.05%
2019/04/25	2	27.90	23	27.89	28.80	-21	7,619	-0.28%
2019/04/24	5	27.08	10	27.38	27.05	-5	7,383	-0.07%
2019/04/22	0	0.00	1	27.55	27.25	-1	7,297	-0.01%
2019/04/19	8	27.36	2	27.30	27.35	6	7,218	0.08%
2019/04/18	5	27.03	5	27.16	27.65	0	7,135	0.00%
2019/04/17	36	27.35	36	27.60	27.25	0	7,069	0.00%
2019/04/16	8	26.73	8	26.53	26.75	0	6,965	0.00%
2019/04/15	4	26.20	2	26.20	26.20	2	6,944	0.03%
2019/04/11	6	26.02	1	26.05	26.25	5	6,939	0.07%
2019/04/10	3	25.97	2	26.10	26.10	1	6,910	0.01%
2019/04/09	4	26.51	75	27.10	26.35	-71	6,855	-1.04%
2019/04/03	1	27.70	1	27.95	27.65	0	6,746	0.00%
2019/04/02	13	27.04	32	26.96	27.60	-19	6,640	-0.29%
2019/04/01	30	27.40	70	27.38	27.10	-40	6,574	-0.61%
2019/03/29	41	26.97	30	27.06	27.00	11	6,462	0.17%
2019/03/28	53	26.89	5	26.99	26.65	48	6,386	0.75%
2019/03/27	0	0.00	171	26.61	26.65	-171	5,921	-2.89%	大賣/鉅額交易
2019/03/26	1	25.70	2	25.50	25.70	-1	5,734	-0.02%
2019/03/25	43	24.72	0	0.00	24.90	43	5,699	0.75%
2019/03/22	2	26.15	5	26.05	25.95	-3	5,631	-0.05%
2019/03/21	12	25.65	6	25.65	25.75	6	5,560	0.11%
2019/03/20	2	26.10	1	26.15	26.15	1	5,503	0.02%
2019/03/19	123	26.17	145	26.58	25.85	-22	5,469	-0.40%	大買/大賣/
2019/03/18	4	26.11	1	26.10	25.85	3	5,318	0.06%
2019/03/15	32	25.78	1	25.70	25.80	31	5,278	0.59%
2019/03/14	100	26.06	0	0.00	25.90	100	5,241	1.91%
2019/03/13	7	26.87	67	26.52	26.20	-60	5,226	-1.15%
2019/03/12	106	26.15	20	26.01	26.20	86	5,101	1.69%	大買/
2019/03/11	12	26.46	8	26.61	26.35	4	5,027	0.08%
2019/03/08	18	26.07	16	26.01	25.70	2	4,928	0.04%
2019/03/07	52	26.72	27	26.45	25.70	25	4,738	0.53%
2019/03/06	4	25.84	4	25.96	27.05	0	4,473	0.00%
2019/03/05	2	24.95	5	25.01	24.60	-3	4,115	-0.07%
2019/03/04	37	25.10	19	24.93	24.90	18	4,070	0.44%
2019/02/27	6	24.92	8	24.60	24.60	-2	4,011	-0.05%
2019/02/26	19	24.92	5	24.71	24.40	14	3,944	0.35%
2019/02/25	13	24.97	18	25.01	25.50	-5	3,855	-0.13%
2019/02/22	10	23.40	15	23.64	23.55	-5	3,551	-0.14%
2019/02/21	34	23.11	100	23.61	23.70	-66	3,537	-1.87%
2019/02/20	75	23.55	4	23.88	23.35	71	3,482	2.04%
2019/02/19	22	24.22	3	24.17	24.05	19	3,396	0.56%
2019/02/18	17	24.01	31	24.20	24.30	-14	3,478	-0.40%
2019/02/15	47	23.62	39	23.91	24.35	8	3,345	0.24%
2019/02/14	3	24.05	15	24.05	24.05	-12	3,011	-0.40%
2019/02/13	46	21.46	228	21.30	21.90	-182	2,833	-6.42%	大賣/鉅額交易
2019/02/11	18	19.10	3	19.15	19.00	15	2,530	0.59%
2019/01/30	3	19.12	2	19.15	19.00	1	2,550	0.04%
2019/01/29	3	19.48	0	0.00	19.35	3	2,512	0.12%
2019/01/25	1	20.20	1	20.25	20.10	0	2,521	0.00%
2019/01/24	1	20.00	0	0.00	20.00	1	2,539	0.04%
2019/01/23	0	0.00	2	20.80	20.40	-2	2,562	-0.08%
2019/01/22	0	0.00	2	20.45	20.50	-2	2,535	-0.08%
2019/01/21	15	21.27	22	21.38	21.10	-7	2,467	-0.28%
2019/01/18	6	20.46	9	20.34	20.40	-3	2,274	-0.13%
2019/01/17	4	20.01	3	20.08	20.75	1	2,154	0.05%
2019/01/16	2	19.05	0	0.00	18.90	2	2,068	0.10%
2019/01/11	0	0.00	1	18.50	18.35	-1	2,142	-0.05%
2019/01/10	1	18.60	1	18.80	18.75	0	2,169	0.00%
2019/01/09	1	18.70	0	0.00	18.60	1	2,198	0.05%
2019/01/07	0	0.00	1	18.60	18.40	-1	2,266	-0.04%
2019/01/04	2	17.73	1	17.60	18.15	1	2,328	0.04%
2018/12/27	1	18.40	0	0.00	18.20	1	2,544	0.04%
2018/12/21	0	0.00	1	17.95	18.80	-1	2,721	-0.04%
2018/12/20	1	18.25	5	18.95	18.35	-4	2,719	-0.15%
2018/12/10	0	0.00	5	19.55	19.40	-5	3,050	-0.16%
2018/12/06	1	19.80	1	19.80	19.60	0	3,119	0.00%
2018/12/04	2	21.85	2	21.80	21.65	0	3,257	0.00%
2018/12/03	8	22.05	0	0.00	22.00	8	3,337	0.24%
2018/11/30	4	20.90	4	21.10	21.05	0	3,381	0.00%
2018/11/29	2	20.10	2	19.90	19.70	0	3,348	0.00%
2018/11/28	5	19.31	5	19.45	19.60	0	3,345	0.00%
2018/11/26	4	18.43	4	18.46	18.45	0	3,370	0.00%
2018/11/23	15	18.36	13	18.66	18.25	2	3,402	0.06%
2018/11/22	2	20.30	2	19.55	19.35	0	3,399	0.00%
2018/11/20	3	19.92	2	20.10	19.80	1	3,522	0.03%
2018/11/19	2	20.00	2	20.15	20.10	0	3,601	0.00%
2018/11/16	9	19.90	9	20.02	19.80	0	3,801	0.00%
2018/11/15	4	20.26	1	19.80	19.75	3	3,829	0.08%
2018/11/13	100	20.98	0	0.00	21.25	100	3,893	2.57%
2018/11/09	2	21.85	2	21.85	21.85	0	4,104	0.00%
2018/11/07	20	22.14	20	21.50	22.15	0	4,243	0.00%
2018/11/02	10	21.80	11	22.48	22.00	-1	4,796	-0.02%
2018/10/31	21	20.90	1	20.40	21.15	20	4,999	0.40%
2018/10/30	1	19.65	3	19.75	20.00	-2	5,209	-0.04%
2018/10/26	5	19.80	0	0.00	19.70	5	5,518	0.09%
2018/10/25	10	19.98	10	20.22	19.45	0	5,851	0.00%
2018/10/24	4	21.73	9	21.65	21.40	-5	6,087	-0.08%
2018/10/23	1	21.80	0	0.00	21.00	1	6,388	0.02%
2018/10/22	0	22.30	0	0.00	22.30	0	6,781	0.00%
2018/10/15	11	22.40	11	22.62	22.45	0	7,126	0.00%
2018/10/12	6	20.85	6	21.08	21.15	0	7,200	0.00%
2018/10/11	0	0.00	3	20.90	20.90	-3	7,296	-0.04%
2018/10/08	4	24.60	4	24.35	24.35	0	7,428	0.00%
2018/10/05	2	24.40	1	24.05	23.95	1	7,481	0.01%
2018/10/04	11	25.68	3	25.00	25.10	8	7,493	0.11%
2018/10/03	6	26.20	1	26.20	26.05	5	7,640	0.07%
2018/10/01	2	27.50	6	26.63	27.55	-4	8,364	-0.05%
2018/09/28	19	26.45	0	0.00	26.25	19	8,876	0.21%
2018/09/26	12	27.55	2	27.50	27.25	10	9,472	0.11%
2018/09/25	4	27.23	5	27.20	27.05	-1	9,574	-0.01%
2018/09/21	2	26.63	24	26.65	27.40	-22	9,650	-0.23%
2018/09/20	4	26.16	11	26.22	25.85	-7	9,843	-0.07%
2018/09/19	1	27.50	4	26.38	26.10	-3	9,896	-0.03%
2018/09/18	0	0.00	2	27.35	27.05	-2	10,056	-0.02%
2018/09/17	9	28.30	9	28.20	28.30	0	10,357	0.00%
2018/09/14	0	0.00	2	28.70	29.15	-2	10,728	-0.02%
2018/09/13	2	28.05	4	28.20	28.05	-2	11,463	-0.02%
2018/09/12	5	28.18	23	28.02	28.00	-18	12,389	-0.15%
2018/09/11	18	28.37	15	28.63	28.30	3	12,675	0.02%
2018/09/10	3	28.07	9	28.14	27.60	-6	13,046	-0.05%
2018/09/07	3	29.67	1	29.80	29.20	2	13,757	0.01%
2018/09/06	13	29.64	7	29.46	30.75	6	13,752	0.04%
2018/09/05	7	30.04	6	30.33	30.10	1	13,973	0.01%
2018/09/04	22	30.58	9	30.77	30.70	13	14,600	0.09%
2018/09/03	47	30.69	5	31.40	30.65	42	15,273	0.27%
2018/08/31	40	31.94	6	31.94	31.95	34	16,229	0.21%
2018/08/30	1	32.10	0	0.00	31.60	1	16,714	0.01%
2018/08/29	3	31.35	3	31.60	32.00	0	16,823	0.00%
2018/08/28	0	0.00	7	31.51	31.50	-7	17,053	-0.04%
2018/08/27	3	31.25	8	31.24	31.75	-5	17,207	-0.03%
2018/08/24	34	30.34	31	30.25	30.25	3	17,313	0.02%
2018/08/23	20	29.88	18	30.04	30.10	2	17,569	0.01%
2018/08/22	19	30.96	9	31.03	31.00	10	17,961	0.06%
2018/08/21	4	31.33	5	31.48	31.80	-1	18,308	-0.01%
2018/08/20	21	31.33	20	31.13	30.65	1	18,516	0.01%
2018/08/17	14	32.86	8	33.35	32.00	6	18,555	0.03%
2018/08/16	5	32.55	5	31.63	33.85	0	18,607	0.00%
2018/08/15	3	33.15	3	33.20	33.00	0	18,929	0.00%
2018/08/14	2	33.25	2	33.28	33.45	0	19,038	0.00%
2018/08/13	10	32.73	13	32.87	32.75	-3	19,633	-0.02%
2018/08/10	10	35.21	9	35.24	34.20	1	19,823	0.01%
2018/08/09	55	35.69	66	35.78	34.75	-11	19,800	-0.06%
2018/08/08	6	34.72	20	35.11	34.65	-14	19,775	-0.07%
2018/08/07	27	35.05	8	34.93	34.60	19	19,894	0.10%
2018/08/06	14	34.71	20	34.89	35.80	-6	20,165	-0.03%
2018/08/03	15	34.64	12	34.56	33.90	3	20,322	0.01%
2018/08/02	20	33.81	21	34.09	33.85	-1	20,373	0.00%
2018/08/01	41	35.49	50	35.23	33.80	-9	20,219	-0.04%
2018/07/31	2	33.85	5	33.42	34.40	-3	19,846	-0.02%
2018/07/30	15	33.00	25	33.27	33.40	-10	19,562	-0.05%
2018/07/27	125	32.54	125	32.32	32.65	0	19,234	0.00%	大買/大賣/
2018/07/26	7	30.40	70	30.39	30.30	-63	18,826	-0.33%
2018/07/25	7	30.35	17	30.44	29.80	-10	18,738	-0.05%
2018/07/24	12	29.82	63	29.42	30.00	-51	18,598	-0.27%
2018/07/23	9	28.29	4	28.20	28.80	5	18,515	0.03%
2018/07/20	53	28.87	7	29.07	28.35	46	18,440	0.25%
2018/07/19	16	28.59	12	28.72	29.50	4	18,334	0.02%
2018/07/18	87	30.00	27	29.38	28.90	60	18,219	0.33%
2018/07/17	25	30.84	22	30.97	30.45	3	18,065	0.02%
2018/07/16	2	31.05	2	30.90	31.45	0	17,978	0.00%
2018/07/13	3	30.58	20	30.55	30.40	-17	17,879	-0.10%
2018/07/12	23	30.08	2.3	30.20	30.10	20.7	17,783	0.12%
2018/07/11	10	30.86	61	30.86	30.00	-51	17,682	-0.29%
2018/07/10	56	29.80	32	29.93	30.25	24	17,478	0.14%
2018/07/09	33	31.95	41	31.94	31.40	-8	17,027	-0.05%
2018/07/06	103	34.51	72	33.89	33.60	31	16,681	0.19%	大買/
2018/07/05	41	34.20	26	33.76	33.40	15	16,143	0.09%
2018/07/04	6	32.40	8	32.31	33.10	-2	15,637	-0.01%
2018/07/03	4	32.74	5	31.90	32.00	-1	15,509	-0.01%
2018/07/02	1	32.50	1	32.65	32.50	0	15,395	0.00%
2018/06/29	39	33.46	19	33.66	33.05	20	15,283	0.13%
2018/06/28	2	32.43	1	33.15	32.60	1	15,037	0.01%
2018/06/27	9	33.23	6	33.33	32.60	3	14,940	0.02%
2018/06/26	7	31.70	5.7	32.27	32.65	1.3	14,724	0.01%
2018/06/25	21	33.44	27	33.40	31.80	-6	14,349	-0.04%
2018/06/22	87	36.63	76	36.99	35.10	11	13,970	0.08%
2018/06/21	20	35.59	28	36.03	36.65	-8	13,198	-0.06%
2018/06/20	22.3	33.17	21	33.43	33.35	1.3	12,257	0.01%
2018/06/19	29	34.23	41	33.95	34.45	-12	11,924	-0.10%
2018/06/15	150	34.31	475	34.00	33.80	-325	11,479	-2.83%	大買/大賣/鉅額交易
2018/06/14	0	0.00	4	31.95	31.95	-4	10,659	-0.04%
2018/06/13	11	29.80	7	29.66	29.05	4	10,553	0.04%
2018/06/12	10	30.81	24	30.74	29.80	-14	10,228	-0.14%
2018/06/11	42	30.02	96.2	30.15	31.35	-54.2	9,569	-0.57%
2018/06/08	113	29.00	32	29.35	28.50	81	8,927	0.91%	大買/
2018/06/07	12	26.80	73	26.18	28.05	-61	7,940	-0.77%
2018/06/06	96	25.54	37	25.94	25.50	59	7,438	0.79%
2018/06/05	35	26.42	8	25.94	25.55	27	7,312	0.37%
2018/06/04	12	25.34	3	25.07	25.20	9	7,085	0.13%
2018/06/01	32	26.01	31	25.51	25.75	1	6,899	0.01%
2018/05/31	325	28.05	38	27.66	26.60	287	6,816	4.21%	大買/鉅額交易
2018/05/30	35	28.43	43	28.42	28.00	-8	6,585	-0.12%
2018/05/29	72	26.85	70	26.68	28.25	2	5,976	0.03%
2018/05/28	25	26.14	30.3	26.01	25.70	-5.3	5,541	-0.09%
2018/05/25	2	26.20	0	0.00	25.25	2	5,260	0.04%
2018/05/24	13	25.45	7.1	25.29	25.35	5.9	5,062	0.12%
2018/05/23	6	26.32	6.8	26.12	25.15	-0.8	4,873	-0.02%
2018/05/22	30	24.73	3	24.63	24.50	27	4,464	0.60%
2018/05/21	20	24.97	10	25.84	25.30	10	4,290	0.23%
2018/05/18	9	23.33	10.6	24.02	24.05	-1.6	3,638	-0.04%
2018/05/17	0	0.00	1	21.90	21.90	-1	3,352	-0.03%
2018/05/16	3	23.67	149	22.51	23.10	-146	3,219	-4.54%	大賣/鉅額交易
2018/05/14	184	22.52	39	23.53	23.50	145	2,850	5.09%	大買/鉅額交易
2018/05/11	3	21.45	13	21.73	21.75	-10	2,402	-0.42%
2018/05/10	6	19.55	7	19.41	19.80	-1	1,999	-0.05%
2018/05/07	5	17.75	0	0.00	17.75	5	1,805	0.28%
2018/04/30	0	0.00	2	17.00	17.00	-2	1,915	-0.10%
2018/04/19	5	18.05	0	0.00	17.90	5	2,824	0.18%
2018/04/03	0	0.00	1	17.45	17.30	-1	3,476	-0.03%
2018/03/30	0	0.00	5	18.00	17.70	-5	3,542	-0.14%
2018/03/29	0	0.00	20	18.05	18.10	-20	3,540	-0.56%
2018/03/28	0	0.00	6	18.51	18.45	-6	3,559	-0.17%
2018/03/27	0	0.00	3	18.25	18.95	-3	3,559	-0.08%
2018/03/22	0	0.00	4	18.83	18.80	-4	3,581	-0.11%
2018/03/20	2	18.95	2	18.90	18.95	0	3,624	0.00%
2018/03/14	1	19.60	0	0.00	19.60	1	3,582	0.03%
2018/03/08	0	0.00	2	19.35	19.30	-2	3,549	-0.06%
2018/03/07	14	18.96	61	19.39	18.65	-47	3,520	-1.34%
2018/03/06	19	19.99	12	19.80	19.60	7	3,511	0.20%
2018/03/05	67	19.11	105	18.53	19.60	-38	3,454	-1.10%	大賣/
2018/02/27	20	17.93	0	0.00	17.85	20	3,378	0.59%
2018/02/26	80	18.18	0	0.00	17.85	80	3,373	2.37%
2018/02/23	4	18.15	2	18.30	18.15	2	3,380	0.06%
2018/02/12	1	17.15	3	17.23	17.10	-2	3,345	-0.06%
2018/02/09	5	16.65	9	16.22	17.20	-4	3,323	-0.12%
2018/02/08	0	0.00	18	16.59	16.50	-18	3,265	-0.55%
2018/02/06	4	16.60	13	17.59	16.80	-9	3,261	-0.28%
2018/01/30	1	19.15	1	19.15	19.30	0	3,279	0.00%
2018/01/26	3	19.67	2	19.75	19.70	1	3,279	0.03%
2018/01/25	4	19.80	0	0.00	19.65	4	3,269	0.12%
2018/01/23	1	20.80	2	20.60	20.50	-1	3,194	-0.03%
2018/01/22	3	21.25	9	20.97	21.10	-6	3,165	-0.19%
2018/01/19	9	21.29	6	21.13	20.85	3	3,165	0.09%
2018/01/18	11	21.73	1	22.85	21.30	10	3,074	0.33%
2018/01/17	4	21.83	1	21.80	22.20	3	2,943	0.10%
2018/01/16	14	22.25	5.5	22.15	22.10	8.5	2,876	0.30%
2018/01/15	5	21.69	2	21.58	22.20	3	2,692	0.11%
2018/01/12	1	20.35	0	0.00	20.20	1	2,478	0.04%
2018/01/11	0	0.00	2	20.25	19.95	-2	2,452	-0.08%
2018/01/10	42	20.24	14	20.17	19.90	28	2,405	1.16%
2018/01/09	3	19.95	2	20.00	20.85	1	2,221	0.05%
2018/01/08	3	19.00	1	19.15	19.15	2	1,980	0.10%
2018/01/05	5	18.20	16.1	18.46	18.95	-11.1	1,943	-0.57%
2018/01/02	10	18.15	0	0.00	17.90	10	1,954	0.51%