光罩 (2338)-元大-文心興安券商分點個股進出

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
55.7
漲跌
▲1.3
漲幅
+2.39%
成交量
914張
產業
上市半導體類股
920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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	55.80	1	56.20	55.70	-0.9	1,011	-0.09%
2024/11/21	0	54.10	0	0.00	54.40	0	1,017	0.00%
2024/11/19	1	55.00	0	0.00	55.20	1	1,024	0.10%
2024/11/18	0	55.40	0	0.00	55.20	0	1,033	0.00%
2024/11/15	0	0.00	1.1	56.19	55.80	-1.1	1,032	-0.10%
2024/11/14	0.1	55.10	0	0.00	55.20	0.1	1,042	0.01%
2024/11/12	1	55.80	11	55.50	55.70	-10	1,051	-0.95%
2024/11/08	7	57.50	7	58.03	57.00	0	1,075	0.00%
2024/11/07	0	0.00	3	57.40	58.20	-3	1,089	-0.28%
2024/11/04	1	55.70	0	0.00	55.70	1	1,240	0.08%
2024/10/29	7	55.44	1	55.60	55.20	6	1,340	0.45%
2024/10/25	12.5	57.50	2	58.60	57.30	10.5	1,339	0.78%
2024/10/24	1.3	58.36	1	58.90	57.80	0.3	1,344	0.02%
2024/10/23	1	58.20	1	59.20	58.10	0	1,341	0.00%
2024/10/21	0	0.00	0	57.90	58.50	0	1,395	0.00%
2024/10/18	0.1	58.00	0	0.00	57.30	0.1	1,470	0.00%
2024/10/16	1	57.90	0	0.00	57.50	1	1,600	0.06%
2024/10/15	1	58.60	0	0.00	58.30	1	1,643	0.06%
2024/10/11	0.1	58.80	0	0.00	58.70	0.1	1,759	0.01%
2024/10/09	4	59.73	1	61.60	58.70	3	2,030	0.15%
2024/10/08	0	59.90	0	0.00	60.00	0	2,038	0.00%
2024/10/07	0	0.00	2	60.19	60.60	-2	2,072	-0.10%
2024/10/01	1	58.40	0	0.00	59.10	1	2,190	0.05%
2024/09/27	1	58.60	2	59.30	59.30	-1	2,327	-0.04%
2024/09/25	0	0.00	1	58.20	58.10	-1	2,352	-0.04%
2024/09/23	1	57.40	1	57.80	57.50	0	2,393	0.00%
2024/09/20	0	0.00	0.6	57.90	56.90	-0.6	2,448	-0.02%
2024/09/19	1	55.90	0	0.00	56.70	1	2,549	0.04%
2024/09/18	2	57.10	1.1	57.58	56.30	1	2,659	0.04%
2024/09/16	1	57.00	1	57.00	57.10	0	2,940	0.00%
2024/09/13	0	0.00	1	56.50	56.50	-1	3,132	-0.03%
2024/09/12	1	56.90	1	56.60	56.80	0	3,141	0.00%
2024/09/11	4	55.60	0	0.00	55.20	4	3,150	0.13%
2024/09/10	2	57.50	0	0.00	56.00	2	3,193	0.06%
2024/09/09	1.1	58.15	0	0.00	58.50	1.1	3,208	0.03%
2024/09/05	4	58.60	0	0.00	58.30	4	3,266	0.12%
2024/09/04	4	58.65	0	0.00	58.70	4	3,268	0.12%
2024/09/02	0	0.00	1	64.10	63.30	-1	3,282	-0.03%
2024/08/30	0	0.00	1	64.80	64.60	-1	3,260	-0.03%
2024/08/28	3	63.43	1	63.30	63.40	2	3,244	0.06%
2024/08/27	1	63.10	0	0.00	63.10	1	3,255	0.03%
2024/08/26	0	0.00	1	63.90	63.60	-1	3,269	-0.03%
2024/08/23	2	62.30	0	0.00	63.10	2	3,293	0.06%
2024/08/22	0.4	63.37	0	0.00	63.50	0.4	3,397	0.01%
2024/08/21	0	63.10	0	0.00	63.20	0	3,475	0.00%
2024/08/20	0	0.00	1	63.90	63.80	-1	3,472	-0.03%
2024/08/19	1	63.50	0	0.00	63.70	1	3,478	0.03%
2024/08/16	1	63.30	2	63.65	63.00	-1	3,493	-0.03%
2024/08/14	1	63.60	0	0.00	63.10	1	3,562	0.03%
2024/08/13	0	0.00	5	63.20	63.00	-5	3,600	-0.14%
2024/08/12	0	0.00	1	63.50	63.20	-1	3,604	-0.03%
2024/08/09	1	61.70	3	62.43	61.40	-2	3,594	-0.06%
2024/08/08	5	59.98	1	60.40	60.20	4	3,577	0.11%
2024/08/07	0.1	63.80	2.2	63.14	63.20	-2.1	3,546	-0.06%
2024/08/06	9	58.60	11	62.65	60.80	-2	3,532	-0.06%
2024/08/05	12	63.25	0	0.00	62.80	12	3,513	0.34%
2024/08/02	4	69.90	0	0.00	69.70	4	3,676	0.11%
2024/08/01	0	0.00	1	72.70	72.30	-1	3,819	-0.03%
2024/07/30	0.1	71.02	1	71.40	71.50	-0.9	3,810	-0.02%
2024/07/29	3	71.10	0	0.00	70.50	3	3,793	0.08%
2024/07/22	0.6	74.15	1.2	73.63	73.20	-0.6	3,732	-0.02%
2024/07/19	3.3	77.67	5	77.00	76.10	-1.7	3,687	-0.05%
2024/07/18	1	77.70	1	79.40	79.60	0	3,614	0.00%
2024/07/17	3	81.53	4	83.03	81.10	-1	3,555	-0.03%
2024/07/16	3.1	83.19	3	83.37	81.90	0.1	3,499	0.00%
2024/07/15	1.3	81.87	0	0.00	81.60	1.3	3,468	0.04%
2024/07/12	1.1	83.04	2	82.60	82.30	-0.9	3,428	-0.03%
2024/07/11	8.2	84.26	10.1	83.14	83.60	-1.9	3,353	-0.06%
2024/07/09	0.2	79.40	1	79.90	78.60	-0.8	3,091	-0.03%
2024/07/08	0	0.00	3.5	80.05	79.90	-3.5	3,068	-0.11%
2024/07/04	3.4	79.97	1.1	80.38	80.20	2.3	2,994	0.08%
2024/07/02	0.1	76.30	0	0.00	76.60	0.1	2,929	0.00%
2024/07/01	6.2	76.87	6.1	76.22	76.00	0.1	2,917	0.00%
2024/06/27	1	75.00	0	0.00	74.80	1	2,873	0.03%
2024/06/26	0	0.00	10	77.45	76.60	-10	2,838	-0.35%
2024/06/25	7.1	75.70	8	75.49	78.60	-0.9	2,787	-0.03%
2024/06/24	35	80.71	22.1	78.23	78.30	12.9	2,673	0.48%
2024/06/21	9.1	80.27	17	81.37	80.50	-7.9	2,569	-0.31%
2024/06/20	9	76.42	9	78.44	80.20	0	2,283	0.00%
2024/06/17	4	74.60	7	74.61	74.20	-3	2,079	-0.15%
2024/06/14	1	74.70	0	0.00	72.90	1	2,034	0.05%
2024/06/11	0	0.00	8	73.10	72.70	-8	1,954	-0.41%
2024/06/07	0	0.00	2	73.00	73.30	-2	1,961	-0.10%
2024/06/03	0	0.00	2	71.70	71.30	-2	1,989	-0.10%
2024/05/31	1	71.70	0	0.00	71.50	1	1,994	0.05%
2024/05/30	1	71.10	1	72.00	71.20	0	1,991	0.00%
2024/05/29	11	72.54	1	72.70	72.30	10	1,987	0.50%
2024/05/28	1	74.70	2	74.45	73.70	-1	1,957	-0.05%
2024/05/27	0	0.00	1	72.30	73.60	-1	1,846	-0.05%
2024/05/24	8	69.50	0	0.00	71.00	8	1,790	0.45%
2024/05/23	1	70.41	1	71.10	70.40	0	1,842	0.00%
2024/05/22	0	0.00	20	71.80	71.50	-20	1,856	-1.08%
2024/05/21	0	71.60	1.1	71.80	71.80	-1	1,847	-0.06%
2024/05/20	0.1	71.50	3	71.13	71.30	-2.9	1,828	-0.16%
2024/05/17	2.1	70.20	2	70.65	70.00	0.1	1,773	0.01%
2024/05/16	22	69.30	1	69.40	69.30	21	1,743	1.20%
2024/05/13	4	68.30	9	68.40	68.50	-5	1,751	-0.29%
2024/05/10	4	68.65	4	69.28	68.50	0	1,735	0.00%
2024/05/09	10	71.01	4	70.40	69.70	6	1,698	0.35%
2024/05/08	3	72.77	1	73.90	70.30	2	1,626	0.12%
2024/05/07	0	0.00	28	73.88	75.70	-28	1,392	-2.01%
2024/05/06	0	0.00	1	68.50	68.90	-1	1,208	-0.08%
2024/05/02	1	67.30	0	0.00	67.80	1	1,199	0.08%
2024/04/30	0	0.00	16	67.44	67.50	-16	1,206	-1.33%
2024/04/29	1	67.10	1	67.50	67.50	0	1,210	0.00%
2024/04/24	12	66.41	2	65.80	66.90	10	1,237	0.81%
2024/04/23	7	64.79	0	0.00	64.60	7	1,248	0.56%
2024/04/22	22	64.46	22	63.80	63.60	0	1,252	0.00%
2024/04/19	26	66.17	23	66.07	65.50	3	1,231	0.24%
2024/04/18	7	68.54	0	0.00	68.10	7	1,192	0.59%
2024/04/17	3	68.40	0	0.00	68.40	3	1,193	0.25%
2024/04/16	5	68.04	12	68.08	67.60	-7	1,195	-0.59%
2024/04/15	1	69.41	0	0.00	69.30	1	1,193	0.09%
2024/04/12	1	71.58	2	72.50	70.80	-1	1,211	-0.08%
2024/04/11	2	71.00	2	71.00	71.50	0	1,194	0.00%
2024/04/10	27	71.84	7	71.56	71.60	20	1,184	1.69%
2024/04/09	4	70.98	3.2	70.81	71.20	0.8	1,144	0.07%
2024/04/08	0	0.00	0	68.40	68.40	0	1,075	0.00%
2024/04/03	2	69.10	2	69.20	69.30	0	1,074	0.00%
2024/04/02	3	68.50	0	0.00	69.00	3	1,080	0.28%
2024/04/01	0	0.00	1	68.50	68.80	-1	1,093	-0.09%
2024/03/28	0	0.00	3	68.37	68.00	-3	1,091	-0.27%
2024/03/27	0	0.00	1	67.30	67.20	-1	1,101	-0.09%
2024/03/26	4	67.13	0	0.00	67.00	4	1,105	0.36%
2024/03/25	1	67.90	0	0.00	68.00	1	1,107	0.09%
2024/03/21	3	67.60	3	67.93	68.30	0	1,128	0.00%
2024/03/20	2	67.75	5	67.80	67.50	-3	1,141	-0.26%
2024/03/19	1	67.90	0	0.00	67.90	1	1,158	0.09%
2024/03/18	1	67.70	0	0.00	67.80	1	1,157	0.09%
2024/03/15	7.2	67.69	0	0.00	67.40	7.2	1,167	0.62%
2024/03/14	0	68.10	0	0.00	67.90	0	1,161	0.00%
2024/03/13	7	68.96	1	71.20	68.50	6	1,158	0.52%
2024/03/12	5	69.60	6	70.53	70.00	-1	1,165	-0.09%
2024/03/08	3	68.30	0	0.00	67.70	3	1,171	0.26%
2024/03/07	3	69.93	1	70.60	68.80	2	1,235	0.16%
2024/03/06	2	69.05	0	0.00	70.30	2	1,337	0.15%
2024/03/04	1	69.61	0	0.00	69.90	1	1,656	0.06%
2024/03/01	1	69.50	0	0.00	69.30	1	1,643	0.06%
2024/02/29	1	69.50	0	0.00	69.60	1	1,648	0.06%
2024/02/27	1	70.10	0.1	69.80	69.80	0.9	1,652	0.05%
2024/02/26	0	0.00	1	73.00	72.10	-1	1,654	-0.06%
2024/02/23	2.1	71.28	2	71.70	70.90	0.1	1,598	0.00%
2024/02/22	7	70.81	0	0.00	70.80	7	1,588	0.44%
2024/02/21	0	0.00	2	70.75	71.00	-2	1,592	-0.13%
2024/02/20	0	0.00	5	70.50	70.40	-5	1,581	-0.32%
2024/02/19	0.1	70.90	0	0.00	70.90	0.1	1,585	0.00%
2024/02/16	0	70.40	1	70.40	70.70	-1	1,584	-0.06%
2024/02/15	5	69.40	6.4	69.12	69.70	-1.4	1,579	-0.09%
2024/02/01	0.4	67.50	1	67.89	67.20	-0.6	1,689	-0.04%
2024/01/31	2	67.86	0	0.00	67.60	2	1,696	0.12%
2024/01/29	0.1	68.30	0	0.00	68.20	0.1	1,742	0.01%
2024/01/26	1	68.00	0	0.00	67.90	1	1,769	0.06%
2024/01/25	1.1	68.89	1	68.69	68.40	0.1	1,779	0.00%
2024/01/24	0	0.00	5	69.10	68.80	-5	1,787	-0.28%
2024/01/23	0	69.10	0	0.00	69.30	0	1,800	0.00%
2024/01/22	0	0.00	0.5	68.10	68.90	-0.5	1,801	-0.03%
2024/01/17	2	68.55	0	0.00	67.90	2	1,825	0.11%
2024/01/16	1	69.10	0	0.00	69.20	1	1,816	0.06%
2024/01/15	0	69.90	1	70.30	70.30	-1	1,859	-0.05%
2024/01/12	2	69.40	2	69.50	69.50	0	1,892	0.00%
2024/01/09	2	71.10	2	72.40	70.10	0	1,945	0.00%
2024/01/08	5	71.50	3	70.77	71.60	2	2,002	0.10%
2024/01/05	2	69.45	2	69.70	69.50	0	1,999	0.00%
2024/01/04	1	69.30	0	0.00	69.20	1	2,052	0.05%
2024/01/03	2	69.60	2	70.00	69.70	0	2,161	0.00%
2023/12/28	7	71.06	7	70.94	71.30	0	2,159	0.00%
2023/12/26	0	0.00	1	70.50	70.50	-1	2,140	-0.05%
2023/12/25	2	68.95	0	0.00	68.80	2	2,144	0.09%
2023/12/22	1	69.30	0	0.00	69.30	1	2,152	0.05%
2023/12/21	2	70.10	2	69.80	70.30	0	2,142	0.00%
2023/12/20	1	71.20	1	72.20	70.40	0	2,140	0.00%
2023/12/19	1	70.10	0	70.40	70.70	1	2,135	0.05%
2023/12/14	0	71.60	0	0.00	72.00	0	2,121	0.00%
2023/12/13	1	70.50	0	0.00	70.50	1	2,104	0.05%
2023/12/08	1	70.70	0	0.00	70.50	1	2,103	0.05%
2023/12/07	0	72.00	0	0.00	70.50	0	2,093	0.00%
2023/12/06	0	0.00	0.1	72.52	72.20	-0.1	2,076	-0.01%
2023/12/05	1	72.20	3	72.70	72.80	-2	2,067	-0.10%
2023/12/04	4	73.48	0	73.40	73.20	4	2,031	0.20%
2023/12/01	7	76.67	3	77.30	76.20	4	1,958	0.20%
2023/11/30	2.2	76.58	5	75.80	76.90	-2.8	1,833	-0.16%
2023/11/29	5	70.10	1	69.90	71.00	4	1,548	0.26%
2023/11/28	0	0.00	1	68.90	68.50	-1	1,505	-0.07%
2023/11/27	1	67.80	2	68.59	67.80	-1	1,508	-0.07%
2023/11/24	1	68.80	0	69.00	68.80	1	1,515	0.07%
2023/11/22	1	68.50	0	0.00	68.70	1	1,492	0.07%
2023/11/21	0	68.80	3	68.23	68.60	-3	1,496	-0.20%
2023/11/20	1	67.40	0	0.00	67.80	1	1,523	0.07%
2023/11/17	0	0.00	1	67.10	67.00	-1	1,558	-0.06%
2023/11/16	1	66.50	0	0.00	66.40	1	1,584	0.06%
2023/11/15	1	66.90	1	67.70	66.90	0	1,628	0.00%
2023/11/10	4.1	65.91	1	66.60	66.20	3.1	1,718	0.18%
2023/11/09	5	67.16	0	0.00	67.00	5	1,703	0.29%
2023/11/06	0	0.00	6	72.38	72.40	-6	1,649	-0.36%
2023/11/03	0	0.00	4	70.88	71.20	-4	1,626	-0.25%
2023/11/02	0	0.00	1	69.40	69.80	-1	1,635	-0.06%
2023/11/01	1	68.00	0	0.00	68.00	1	1,638	0.06%
2023/10/31	1	69.80	0	0.00	68.00	1	1,648	0.06%
2023/10/27	1	68.60	0	0.00	68.50	1	1,733	0.06%
2023/10/26	1	69.80	0	0.00	69.00	1	1,771	0.06%
2023/10/25	0	0.00	11	70.86	71.10	-11	1,822	-0.60%
2023/10/24	1	69.69	0	0.00	69.30	1	1,845	0.05%
2023/10/23	2	70.55	0	0.00	69.20	2	1,903	0.11%
2023/10/20	2	68.50	1	69.50	70.60	1	1,894	0.05%
2023/10/18	11	70.43	1	69.50	69.60	10	1,884	0.53%
2023/10/17	1	72.30	0	0.00	70.80	1	1,884	0.05%
2023/10/13	0	72.40	4	72.50	72.50	-4	1,843	-0.22%
2023/10/12	0	0.00	2	72.40	72.40	-2	1,870	-0.11%
2023/10/11	3	72.37	3	71.53	71.80	0	1,896	0.00%
2023/10/05	0	0.00	1	68.70	68.60	-1	1,847	-0.05%
2023/10/04	1	67.20	0	0.00	67.70	1	1,859	0.05%
2023/10/03	1	68.20	0	0.00	68.00	1	1,875	0.05%
2023/10/02	0	0.00	1	68.90	68.70	-1	1,925	-0.05%
2023/09/28	1	68.20	1	67.70	67.40	0	1,947	0.00%
2023/09/27	0	66.20	0	0.00	65.60	0	2,007	0.00%
2023/09/26	0	0.00	1	66.90	66.40	-1	2,037	-0.05%
2023/09/22	1	67.10	0	0.00	67.20	1	2,231	0.04%
2023/09/21	1	67.70	0	0.00	67.60	1	2,252	0.04%
2023/09/19	1	68.20	1	69.10	68.20	0	2,272	0.00%
2023/09/18	1	70.10	1	70.10	69.70	0	2,272	0.00%
2023/09/14	0	0.00	1	68.80	69.00	-1	2,279	-0.04%
2023/09/13	1	68.39	0	0.00	67.80	1	2,279	0.04%
2023/09/12	1	68.20	2	67.60	67.90	-1	2,299	-0.04%
2023/09/11	1	67.23	0	0.00	67.00	1	2,312	0.04%
2023/09/08	2.1	68.86	2	69.00	68.70	0.1	2,320	0.00%
2023/09/07	0	70.40	0	0.00	69.80	0	2,354	0.00%
2023/09/05	0	0.00	2	71.10	71.30	-2	2,475	-0.08%
2023/09/04	0	0.00	1	70.70	70.40	-1	2,587	-0.04%
2023/09/01	8	70.70	1	70.50	70.20	7	2,599	0.27%
2023/08/30	0	0.00	1	70.30	70.30	-1	2,623	-0.04%
2023/08/29	0	0.00	8	68.40	68.80	-8	2,646	-0.30%
2023/08/28	1	68.50	0	0.00	68.50	1	2,659	0.04%
2023/08/24	1	70.20	1	71.60	69.80	0	2,678	0.00%
2023/08/23	2	69.05	2	68.80	69.80	0	2,656	0.00%
2023/08/22	0	67.50	4	67.10	66.80	-4	2,645	-0.15%
2023/08/21	2	66.85	0	0.00	67.50	2	2,645	0.08%
2023/08/18	2	68.75	0	0.00	68.10	2	2,616	0.08%
2023/08/17	0	0.00	1	68.60	69.30	-1	2,630	-0.04%
2023/08/16	2	67.50	0	0.00	67.80	2	2,602	0.08%
2023/08/15	0	0.00	1	69.10	68.80	-1	2,610	-0.04%
2023/08/14	5	67.52	0	0.00	67.50	5	2,622	0.19%
2023/08/11	3	69.93	0	0.00	69.50	3	2,636	0.11%
2023/08/10	1	70.10	0	0.00	69.90	1	2,644	0.04%
2023/08/08	15	73.22	1	73.30	71.40	14	2,704	0.52%
2023/08/04	15	71.49	14	71.99	72.50	1	2,707	0.04%
2023/08/02	2	72.45	13	73.62	71.80	-11	2,700	-0.41%
2023/08/01	0	74.70	3	74.60	74.60	-3	2,646	-0.11%
2023/07/31	2	76.40	0	0.00	75.90	2	2,629	0.08%
2023/07/28	0	0.00	2	77.05	77.80	-2	2,611	-0.08%
2023/07/27	0	0.00	3	74.17	74.00	-3	2,575	-0.12%
2023/07/26	4.1	73.61	0	0.00	73.00	4.1	2,553	0.16%
2023/07/25	4	75.88	4	75.90	75.80	0	2,507	0.00%
2023/07/21	0	0.00	4	77.80	77.70	-4	2,501	-0.16%
2023/07/20	1	79.00	3	78.57	78.50	-2	2,573	-0.08%
2023/07/19	0	0.00	9.9	80.46	79.30	-9.9	2,573	-0.38%
2023/07/18	2	80.95	0	0.00	79.90	2	2,619	0.08%
2023/07/14	1	82.96	0	0.00	80.60	1	2,667	0.04%
2023/07/13	0	0.00	0.9	81.90	81.70	-0.9	2,679	-0.03%
2023/07/07	0.9	78.90	0	0.00	79.40	0.9	2,792	0.03%
2023/07/06	3.9	82.65	0	0.00	81.40	3.9	2,779	0.14%
2023/07/05	5	83.70	3	84.80	82.70	2	2,773	0.07%
2023/07/04	1	83.60	0	0.00	83.60	1	2,746	0.04%
2023/07/03	0	0.00	1	83.90	83.00	-1	2,782	-0.04%
2023/06/30	2	83.20	3.9	82.77	83.10	-1.9	2,755	-0.07%
2023/06/29	0	0.00	1	79.20	80.50	-1	2,662	-0.04%
2023/06/28	0	0.00	0	78.00	77.70	0	2,685	0.00%
2023/06/27	1	78.11	0	0.00	77.70	1	2,761	0.04%
2023/06/26	0.9	78.81	0	0.00	79.00	0.9	2,786	0.03%
2023/06/21	1.1	79.84	0	0.00	80.00	1.1	2,870	0.04%
2023/06/19	0	0.00	0.2	81.40	81.40	-0.2	3,043	-0.01%
2023/06/15	10	81.78	1	81.90	81.80	9	3,482	0.26%
2023/06/14	2	81.50	1	82.50	81.70	1	3,665	0.03%
2023/06/13	3	83.07	4	82.53	82.60	-1	3,785	-0.03%
2023/06/12	3	81.67	0	0.00	81.10	3	3,787	0.08%
2023/06/09	3.5	82.37	6	82.55	82.90	-2.5	3,772	-0.07%
2023/06/08	10	80.14	2	83.00	79.90	8	3,723	0.21%
2023/06/06	1	80.10	4	81.28	81.10	-3	3,665	-0.08%
2023/06/05	3	81.20	2	81.25	80.80	1	3,718	0.03%
2023/06/02	1	80.30	3	80.33	80.30	-2	3,775	-0.05%
2023/06/01	1	79.90	0	0.00	80.00	1	3,824	0.03%
2023/05/31	2	80.70	2	81.20	81.10	0	3,813	0.00%
2023/05/30	6	80.93	0	0.00	80.80	6	3,814	0.16%
2023/05/29	2	82.00	3	82.13	81.80	-1	3,822	-0.03%
2023/05/26	3	81.17	1	81.10	80.50	2	3,819	0.05%
2023/05/25	0	0.00	1	81.90	81.60	-1	3,812	-0.03%
2023/05/24	3	80.70	0	0.00	80.90	3	3,881	0.08%
2023/05/23	1	81.10	4	81.45	81.60	-3	3,882	-0.08%
2023/05/17	0	0.00	5	79.00	78.90	-5	3,875	-0.13%
2023/05/16	0	0.00	3	77.97	78.10	-3	3,902	-0.08%
2023/05/15	2	75.60	0	0.00	75.70	2	3,910	0.05%
2023/05/12	3	77.37	0	0.00	76.90	3	3,958	0.08%
2023/05/11	3	77.37	0	0.00	77.30	3	4,023	0.07%
2023/05/10	1	78.20	0	0.00	79.10	1	4,257	0.02%
2023/05/09	0	80.20	0	0.00	79.20	0	4,261	0.00%
2023/05/08	1	79.81	0	0.00	79.80	1	4,284	0.02%
2023/05/05	1	80.40	0	0.00	80.60	1	4,316	0.02%
2023/05/04	3	78.87	0	0.00	79.50	3	4,469	0.07%
2023/05/03	0	0.00	0	79.70	79.70	0	4,532	0.00%
2023/05/02	1	81.50	2	81.45	81.80	-1	4,582	-0.02%
2023/04/28	2	79.95	1	80.80	80.00	1	4,687	0.02%
2023/04/27	2	79.70	0	0.00	79.50	2	4,742	0.04%
2023/04/26	0	0.00	3	77.60	79.40	-3	4,999	-0.06%
2023/04/25	7	79.36	0	0.00	78.40	7	5,247	0.13%
2023/04/24	0	83.20	0	0.00	82.50	0	5,299	0.00%
2023/04/21	5	82.30	0	0.00	82.30	5	5,591	0.09%
2023/04/20	1	83.60	0	0.00	83.70	1	5,675	0.02%
2023/04/19	3	83.70	0	0.00	83.60	3	5,876	0.05%
2023/04/18	11	86.00	1	85.30	85.20	10	5,991	0.17%
2023/04/17	3	87.50	0	0.00	87.40	3	6,045	0.05%
2023/04/13	8	89.21	0	0.00	88.20	8	6,186	0.13%
2023/04/12	1	92.10	0	92.30	92.10	1	6,168	0.02%
2023/04/11	2	93.74	0	0.00	93.50	2	6,215	0.03%
2023/04/07	2	92.90	1	94.40	93.10	1	6,410	0.02%
2023/04/06	1	93.30	1	94.20	92.90	0	6,415	0.00%
2023/03/31	0	0.00	6	91.70	92.50	-6	6,384	-0.09%
2023/03/29	4	93.00	1	94.90	91.60	3	6,450	0.05%
2023/03/28	1	93.10	0	0.00	93.50	1	6,521	0.02%
2023/03/27	0	96.00	0	0.00	95.90	0	6,501	0.00%
2023/03/24	11	97.07	12	96.67	96.00	-1	6,511	-0.02%
2023/03/23	0	0.00	4	95.63	96.60	-4	6,468	-0.06%
2023/03/22	2	97.30	4	96.88	96.90	-2	6,488	-0.03%
2023/03/21	4	96.50	13	96.54	95.40	-9	6,506	-0.14%
2023/03/20	12	95.67	23	94.16	94.60	-11	6,455	-0.17%
2023/03/17	10	88.45	11	88.57	88.80	-1	6,394	-0.02%
2023/03/16	0	0.00	4	86.58	86.10	-4	6,350	-0.06%
2023/03/15	0	0.00	1	83.80	84.40	-1	6,433	-0.02%
2023/03/14	2.1	82.46	1	82.20	82.10	1.1	6,608	0.02%
2023/03/13	2	82.65	4	83.20	83.10	-2	6,751	-0.03%
2023/03/10	2	84.60	26.7	84.91	84.20	-24.7	6,986	-0.35%
2023/03/09	0	0.00	4	87.47	86.00	-4	7,407	-0.05%
2023/03/08	0	0.00	0.5	87.00	87.00	-0.5	7,551	-0.01%
2023/03/07	4	85.58	5	86.28	87.00	-1	7,808	-0.01%
2023/03/06	0	0.00	2	85.65	84.90	-2	7,967	-0.03%
2023/03/02	0	83.40	0	0.00	82.40	0	8,226	0.00%
2023/03/01	2	83.30	0	0.00	83.10	2	8,613	0.02%
2023/02/24	2	82.60	0	0.00	82.60	2	8,757	0.02%
2023/02/23	2	82.95	2	83.25	83.30	0	8,841	0.00%
2023/02/22	7	83.26	0	0.00	82.50	7	8,948	0.08%
2023/02/21	0	86.50	1	85.70	85.60	-1	9,042	-0.01%
2023/02/20	1	86.90	0	0.00	86.50	1	9,270	0.01%
2023/02/16	5	86.66	2	86.90	87.10	3	9,665	0.03%
2023/02/14	1	84.40	0	0.00	84.20	1	10,344	0.01%
2023/02/13	1	85.20	0	0.00	85.10	1	10,481	0.01%
2023/02/10	0	0.00	1	86.20	85.70	-1	10,540	-0.01%
2023/02/09	11	86.92	2	87.25	87.40	9	10,678	0.08%
2023/02/08	8	86.48	2	85.90	86.00	6	10,680	0.06%
2023/02/06	10	89.00	0	0.00	88.80	10	10,530	0.09%
2023/02/03	2	90.50	3	90.83	90.00	-1	10,621	-0.01%
2023/02/02	7	90.94	3	91.40	91.80	4	10,634	0.04%
2023/02/01	2	91.00	2	91.21	91.00	0	10,554	0.00%
2023/01/31	3	91.64	5	91.90	91.70	-2	10,600	-0.02%
2023/01/30	0	0.00	8	91.13	91.80	-8	10,593	-0.08%
2023/01/17	0	0.00	9	89.30	88.20	-9	10,536	-0.09%
2023/01/16	18	89.87	6	90.16	89.70	12	10,549	0.11%
2023/01/13	6	89.98	7	89.61	90.80	-1	10,314	-0.01%
2023/01/12	5	88.08	2	87.70	88.20	3	10,081	0.03%
2023/01/11	14	88.91	21	88.75	89.40	-7	10,013	-0.07%
2023/01/10	25	88.66	27	87.07	86.00	-2	9,861	-0.02%
2023/01/09	23	90.35	12	89.38	90.20	11	9,800	0.11%
2023/01/06	15	88.85	21	88.79	88.00	-6	9,627	-0.06%
2023/01/05	22	89.62	15	88.83	87.00	7	9,544	0.07%
2023/01/04	14	87.81	25	88.62	89.00	-11	9,505	-0.12%
2023/01/03	11	86.73	4	85.15	87.50	7	9,496	0.07%
2022/12/30	5	86.22	12	86.48	84.70	-7	9,586	-0.07%
2022/12/29	15	84.69	14	84.89	85.80	1	9,837	0.01%
2022/12/28	24	85.90	32	85.63	84.40	-8	9,908	-0.08%
2022/12/27	17	88.04	4	87.48	88.20	13	9,889	0.13%
2022/12/26	3	84.80	1	85.30	84.10	2	9,879	0.02%
2022/12/23	1	84.50	2	86.10	86.30	-1	10,004	-0.01%
2022/12/21	2	86.90	1	85.30	85.70	1	10,173	0.01%
2022/12/20	7	88.14	3	88.67	85.80	4	10,097	0.04%
2022/12/19	2	88.30	1	89.71	90.20	1	10,007	0.01%
2022/12/16	0	0.00	1	89.00	90.00	-1	9,957	-0.01%
2022/12/15	1	90.60	2	90.90	90.80	-1	9,923	-0.01%
2022/12/14	3	91.07	7	91.10	91.50	-4	9,882	-0.04%
2022/12/13	4	91.00	4	89.88	89.10	0	9,783	0.00%
2022/12/12	1	92.30	0	0.00	91.20	1	9,667	0.01%
2022/12/09	3	92.60	6	93.57	92.70	-3	9,562	-0.03%
2022/12/08	15	92.75	9	92.64	93.50	6	9,341	0.06%
2022/12/07	2	94.15	2	93.95	92.60	0	9,217	0.00%
2022/12/06	5.5	96.11	4	95.35	95.80	1.5	9,039	0.02%
2022/12/05	3	96.37	3	96.73	97.10	0	8,863	0.00%
2022/12/02	7	93.28	11	94.80	95.70	-4	8,733	-0.05%
2022/12/01	31	93.03	41	92.63	92.20	-10	8,478	-0.12%
2022/11/30	7	85.31	7	85.87	86.90	0	8,058	0.00%
2022/11/29	31	83.90	33	83.67	85.40	-2	7,899	-0.03%
2022/11/28	61	81.51	115	81.35	83.20	-54	7,584	-0.71%	大賣/
2022/11/25	33	80.30	24	79.83	79.80	9	7,371	0.12%
2022/11/24	29	80.10	14.3	79.85	79.70	14.7	7,228	0.20%
2022/11/23	69	78.22	49.1	78.25	80.00	19.9	7,046	0.28%
2022/11/22	4	73.43	17	74.09	73.30	-13	6,665	-0.20%
2022/11/21	25	73.33	9	73.57	73.40	16	6,521	0.25%
2022/11/18	10	73.68	9.1	73.65	72.00	0.9	6,434	0.01%
2022/11/17	30	71.83	39	71.83	73.40	-9	6,329	-0.14%
2022/11/16	21	70.44	25	69.48	70.80	-4	6,197	-0.06%
2022/11/15	49	69.93	42	69.75	69.90	7	5,976	0.12%
2022/11/14	4	67.23	6	67.13	67.30	-2	5,673	-0.04%
2022/11/11	10	67.94	5	68.34	67.20	5	5,581	0.09%
2022/11/10	12.1	65.68	9	65.80	66.00	3.1	5,267	0.06%
2022/11/09	2	61.20	5.2	62.23	65.20	-3.2	4,856	-0.07%
2022/11/08	6.1	60.54	5	61.04	59.30	1.1	4,684	0.02%
2022/11/07	7.1	60.05	5	59.30	59.40	2.1	4,629	0.04%
2022/11/04	0	0.00	9	61.41	63.40	-9	4,495	-0.20%
2022/11/03	4	59.45	2	59.20	61.40	2	4,377	0.05%
2022/11/02	2	59.50	1	59.90	59.40	1	4,315	0.02%
2022/11/01	6	60.72	3	59.67	59.40	3	4,280	0.07%
2022/10/31	2	58.40	3	58.10	59.00	-1	4,194	-0.02%
2022/10/28	2	57.05	1.1	58.99	56.80	0.9	4,148	0.02%
2022/10/27	7	58.87	3	58.07	59.70	4	4,078	0.10%
2022/10/26	1	55.40	1	56.30	55.60	0	3,956	0.00%
2022/10/25	0	0.00	1	55.80	55.20	-1	3,886	-0.03%
2022/10/24	0	0.00	2	55.60	54.70	-2	3,840	-0.05%
2022/10/21	1	53.60	2	54.15	53.10	-1	3,778	-0.03%
2022/10/20	1	54.20	1.2	54.85	54.80	-0.2	3,781	-0.01%
2022/10/19	0	0.00	4	55.83	55.40	-4	3,766	-0.11%
2022/10/18	4.1	55.32	3	55.87	55.10	1.1	3,721	0.03%
2022/10/17	1	54.50	0	0.00	55.20	1	3,605	0.03%
2022/10/14	1	54.90	0	0.00	55.10	1	3,567	0.03%
2022/10/13	0	0.00	3	51.23	50.10	-3	3,540	-0.08%
2022/10/11	4.1	56.20	2	55.70	55.70	2.1	3,414	0.06%
2022/10/07	7.1	61.75	6	61.03	61.50	1.1	3,430	0.03%
2022/10/06	6	60.73	5	60.64	63.00	1	3,342	0.03%
2022/10/05	2	58.50	5	59.84	60.20	-3	3,052	-0.10%
2022/10/04	0	0.00	1	53.80	54.80	-1	2,945	-0.03%
2022/10/03	5	54.30	1	53.50	54.00	4	2,846	0.14%
2022/09/30	1	54.50	0	0.00	55.20	1	2,844	0.04%
2022/09/29	4	57.83	6	57.62	56.00	-2	2,759	-0.07%
2022/09/28	5	63.54	2	62.15	62.10	3	2,629	0.11%
2022/09/27	2	68.00	0	0.00	69.00	2	2,632	0.08%
2022/09/26	1	69.50	0	0.00	67.40	1	2,682	0.04%
2022/09/22	1	71.70	0	0.00	72.30	1	2,827	0.04%
2022/09/20	0	0.00	3	74.13	74.50	-3	2,890	-0.10%
2022/09/19	3	73.77	1	73.00	72.70	2	2,946	0.07%
2022/09/16	0	0.00	2	73.70	73.70	-2	2,972	-0.07%
2022/09/15	2	74.70	0	0.00	73.70	2	3,056	0.07%
2022/09/14	1	73.00	5	72.90	74.30	-4	3,181	-0.13%
2022/09/13	1	74.90	2	75.25	75.00	-1	3,198	-0.03%
2022/09/12	0	0.00	1	74.80	73.10	-1	3,212	-0.03%
2022/09/08	1	72.00	1	71.00	71.80	0	3,289	0.00%
2022/09/06	5	69.54	5	69.80	69.50	0	3,537	0.00%
2022/09/05	2	71.95	1	72.10	71.90	1	3,587	0.03%
2022/09/02	0	0.00	0.4	73.70	73.30	-0.4	3,665	-0.01%
2022/09/01	12	73.96	10	74.40	73.80	2	3,706	0.05%
2022/08/30	0	0.00	1	73.80	75.00	-1	3,759	-0.03%
2022/08/29	6	72.18	5	72.90	73.30	1	3,776	0.03%
2022/08/26	1	75.10	7	75.10	75.50	-6	3,813	-0.16%
2022/08/25	0	0.00	1	74.70	74.90	-1	3,848	-0.03%
2022/08/24	2.1	72.71	0	0.00	72.90	2.1	3,982	0.05%
2022/08/23	2	74.40	1	74.10	73.60	1	4,106	0.02%
2022/08/22	6	77.37	5	78.62	76.70	1	4,233	0.02%
2022/08/19	5	78.30	0	0.00	77.60	5	4,308	0.12%
2022/08/17	0	0.00	1	76.90	76.60	-1	4,522	-0.02%
2022/08/12	2	77.60	0	0.00	76.80	2	4,690	0.04%
2022/08/11	5	78.20	3	76.77	78.20	2	4,797	0.04%
2022/08/10	0.1	75.00	0	0.00	75.00	0.1	4,909	0.00%
2022/08/09	1	75.29	0	0.00	75.10	1	4,966	0.02%
2022/08/05	0	0.00	2	75.20	75.20	-2	5,100	-0.04%
2022/08/03	0	0.00	0	71.00	71.30	0	5,399	0.00%
2022/08/02	1	72.40	0	0.00	72.30	1	5,480	0.02%
2022/08/01	1	74.20	0	0.00	74.00	1	5,523	0.02%
2022/07/29	2	75.80	1	75.40	75.30	1	5,539	0.02%
2022/07/28	5	75.50	6	74.33	74.20	-1	5,564	-0.02%
2022/07/26	1	73.60	0	0.00	73.50	1	5,613	0.02%
2022/07/25	0	0.00	0	75.80	75.90	0	5,631	0.00%
2022/07/22	2	76.65	2	76.50	76.70	0	5,673	0.00%
2022/07/21	2.1	75.70	21	76.00	76.60	-18.9	5,729	-0.33%
2022/07/20	0.1	74.20	0	0.00	73.70	0.1	5,735	0.00%
2022/07/18	21	72.81	0	73.90	73.70	21	5,829	0.36%
2022/07/15	0	0.00	1	73.50	73.80	-1	5,813	-0.02%
2022/07/14	2	68.40	3	70.27	72.10	-1	5,742	-0.02%
2022/07/13	1	67.01	1	66.30	67.20	0	5,714	0.00%
2022/07/12	0	0.00	2	64.00	63.60	-2	5,791	-0.03%
2022/07/11	1	67.40	1	67.10	67.30	0	5,889	0.00%
2022/07/08	7	68.23	7	68.14	67.80	0	5,906	0.00%
2022/07/07	0	0.00	1	65.30	65.00	-1	5,850	-0.02%
2022/07/06	2	64.25	0	0.00	64.20	2	5,826	0.03%
2022/07/04	6	65.90	6	67.70	65.90	0	5,860	0.00%
2022/07/01	5	68.62	8	67.50	67.00	-3	5,846	-0.05%
2022/06/30	1	73.10	0	0.00	72.90	1	5,781	0.02%
2022/06/29	1	75.50	1	75.50	75.70	0	5,942	0.00%
2022/06/28	0	0.00	1.5	78.12	79.20	-1.5	6,026	-0.02%
2022/06/27	2	80.30	0	0.00	80.80	2	6,196	0.03%
2022/06/24	2.5	78.48	2.3	76.23	76.40	0.2	6,162	0.00%
2022/06/23	1	78.10	3	77.27	77.00	-2	6,159	-0.03%
2022/06/22	2.3	82.21	0.2	85.20	79.80	2.1	6,105	0.03%
2022/06/20	4	89.13	1	88.20	87.10	3	5,970	0.05%
2022/06/17	3	87.83	7	90.29	91.00	-4	5,916	-0.07%
2022/06/16	2.2	94.04	5	92.01	90.40	-2.9	5,823	-0.05%
2022/06/15	1	95.18	6	95.07	94.60	-5	5,699	-0.09%
2022/06/14	2	92.25	3.1	92.12	93.10	-1.1	5,619	-0.02%
2022/06/13	3	93.63	4	93.90	93.40	-1	5,567	-0.02%
2022/06/10	1	92.54	2	93.90	93.90	-1	5,505	-0.02%
2022/06/09	0.1	92.70	4	90.90	93.00	-4	5,493	-0.07%
2022/06/08	6	91.62	3	91.30	91.00	3	5,470	0.05%
2022/06/07	0	0.00	0	91.30	91.50	0	5,531	0.00%
2022/06/06	2	91.60	4	92.05	91.90	-2	5,594	-0.04%
2022/06/02	3	93.60	2	92.50	92.20	1	5,741	0.02%
2022/06/01	5	93.76	13	94.97	93.20	-8	5,905	-0.14%
2022/05/31	12	93.40	0	0.00	93.90	12	5,802	0.21%
2022/05/30	3	91.10	7	92.27	91.10	-4	5,707	-0.07%
2022/05/27	0	0.00	1	89.00	88.50	-1	5,556	-0.02%
2022/05/26	5	87.36	6	87.72	87.30	-1	5,496	-0.02%
2022/05/25	3	85.31	3.3	85.74	86.30	-0.3	5,420	0.00%
2022/05/24	0	0.00	25	85.00	83.80	-25	5,415	-0.46%
2022/05/23	3	84.10	2	84.05	83.60	1	5,388	0.02%
2022/05/20	2	84.55	1.1	86.38	84.20	0.9	5,474	0.02%
2022/05/19	1	82.67	10	83.41	85.50	-9	5,432	-0.17%
2022/05/18	7	83.57	2	83.60	83.50	5	5,408	0.09%
2022/05/17	2	80.70	1	80.71	81.00	1	5,653	0.02%
2022/05/16	0	0.00	0.1	79.70	79.60	-0.1	5,947	0.00%
2022/05/13	3	81.17	4	80.95	81.00	-1	5,981	-0.02%
2022/05/12	1	79.30	2	79.78	78.70	-1	6,012	-0.02%
2022/05/11	2	79.86	1.3	80.01	80.30	0.7	6,076	0.01%
2022/05/09	5	76.60	5	75.66	74.20	0	6,119	0.00%
2022/05/05	2.3	77.59	0	77.10	77.40	2.3	6,239	0.04%
2022/05/04	0	77.00	0	0.00	76.40	0	6,346	0.00%
2022/05/03	0	75.60	1	76.20	75.70	-1	6,439	-0.02%
2022/04/29	1	73.70	1	75.00	74.00	0	6,532	0.00%
2022/04/28	1	71.60	1	72.90	73.60	0	6,651	0.00%
2022/04/27	1.2	70.92	2	71.80	73.00	-0.8	6,763	-0.01%
2022/04/26	0	0.00	1	74.70	74.70	-1	7,265	-0.01%
2022/04/25	1	76.57	3	75.37	74.50	-2	7,506	-0.03%
2022/04/22	1	80.00	0	0.00	79.20	1	7,569	0.01%
2022/04/20	1	82.30	0	0.00	81.60	1	7,659	0.01%
2022/04/19	1	82.90	0	0.00	81.20	1	7,711	0.01%
2022/04/18	7	82.11	7	82.14	81.80	0	7,757	0.00%
2022/04/15	8.2	85.72	3	85.50	85.10	5.2	7,752	0.07%
2022/04/14	0	0.00	10	89.40	89.80	-10	7,772	-0.13%
2022/04/13	5	91.70	13	92.00	91.70	-8	7,858	-0.10%
2022/04/12	18	91.94	8.2	90.75	90.70	9.8	7,958	0.12%
2022/04/11	4	97.28	19	97.45	91.50	-15	8,225	-0.18%
2022/04/08	7	96.00	0	0.00	96.00	7	8,444	0.08%
2022/04/07	0	0.00	3	95.67	94.00	-3	9,352	-0.03%
2022/04/06	13	97.12	0.1	96.87	96.50	12.9	9,393	0.14%
2022/04/01	19.2	97.46	28	98.08	97.00	-8.8	9,483	-0.09%
2022/03/31	4.1	97.52	6	97.86	96.90	-2	9,499	-0.02%
2022/03/30	12	96.43	13	96.94	96.70	-1	9,423	-0.01%
2022/03/29	1	93.50	0	0.00	93.50	1	9,371	0.01%
2022/03/28	1	90.20	0	0.00	92.60	1	9,488	0.01%
2022/03/25	1	91.60	1	91.60	91.30	0	9,535	0.00%
2022/03/24	1	92.80	1	93.96	92.70	0	9,568	0.00%
2022/03/23	0	94.00	3	94.73	94.00	-3	9,633	-0.03%
2022/03/22	0	0.00	16	93.74	93.90	-16	9,818	-0.16%
2022/03/21	0	0.00	1.2	94.23	94.00	-1.2	9,945	-0.01%
2022/03/18	3	93.37	0	0.00	94.00	3	10,199	0.03%
2022/03/17	3	92.57	0	0.00	93.20	3	10,610	0.03%
2022/03/16	3	90.70	3	91.20	90.10	0	10,825	0.00%
2022/03/15	0	0.00	0	91.10	90.20	0	11,126	0.00%
2022/03/14	0	0.00	1.1	92.06	92.10	-1.1	11,667	-0.01%
2022/03/11	0	91.17	0	0.00	91.40	0	12,871	0.00%
2022/03/10	3	91.53	3	91.70	91.90	0	13,691	0.00%
2022/03/09	1	87.30	3	87.33	88.10	-2	14,495	-0.01%
2022/03/08	9	85.60	14	85.67	84.50	-5	14,585	-0.03%
2022/03/07	9.2	92.17	1	93.80	89.90	8.2	14,547	0.06%
2022/03/04	2	98.35	0.1	98.49	98.30	1.9	14,706	0.01%
2022/03/03	5	100.00	6	100.92	99.90	-1	14,954	-0.01%
2022/03/02	4	99.45	1	99.70	99.40	3	15,200	0.02%
2022/03/01	1	99.30	4	99.70	99.50	-3	15,538	-0.02%
2022/02/25	15	98.90	15.1	98.23	98.00	-0.1	15,753	0.00%
2022/02/24	2	98.80	1	99.86	97.00	1	16,040	0.01%
2022/02/23	3	99.97	5	100.40	100.50	-2	16,465	-0.01%
2022/02/22	8	99.24	6	98.84	99.10	2	17,701	0.01%
2022/02/21	1	101.50	1	101.50	101.50	0	17,998	0.00%
2022/02/18	7	102.79	7	102.57	103.00	0	18,520	0.00%
2022/02/17	11	106.18	38	104.09	103.00	-27	19,553	-0.14%
2022/02/16	8.1	105.13	8.1	104.70	104.50	0	20,167	0.00%
2022/02/15	10	101.15	9	100.56	99.90	1	20,186	0.00%
2022/02/14	11	100.12	2	101.00	99.40	9	20,282	0.04%
2022/02/11	7	102.43	8	103.07	103.50	-1	20,401	0.00%
2022/02/10	3	101.50	1	103.51	104.00	2	20,671	0.01%
2022/02/09	39.1	104.07	5	103.50	101.50	34.1	20,938	0.16%
2022/02/08	5.1	100.25	4	100.75	101.50	1.1	21,134	0.01%
2022/02/07	3	99.30	4	99.28	100.50	-1	21,540	0.00%
2022/01/26	13	98.66	16	97.99	96.50	-3	21,844	-0.01%
2022/01/25	1	99.80	1	101.00	97.70	0	22,373	0.00%
2022/01/24	15	100.34	5	100.70	101.00	10	22,427	0.04%
2022/01/21	9	101.78	17.1	100.84	99.80	-8.1	22,293	-0.04%
2022/01/20	1	104.50	3.3	104.52	105.50	-2.3	22,233	-0.01%
2022/01/19	35	105.51	23.3	105.69	102.50	11.7	22,146	0.05%
2022/01/18	6.5	103.92	6	103.67	104.50	0.5	21,613	0.00%
2022/01/17	8.5	100.11	10	100.73	101.00	-1.5	21,397	-0.01%
2022/01/14	2	96.05	2	95.50	97.50	0	21,306	0.00%
2022/01/13	1	96.60	1.1	96.53	97.30	-0.1	21,239	0.00%
2022/01/12	0	0.00	1.1	98.91	97.20	-1.1	21,277	0.00%
2022/01/11	4.1	98.27	0.1	97.80	96.70	4.1	21,336	0.02%
2022/01/10	1.3	99.96	0	0.00	99.70	1.3	21,267	0.01%
2022/01/07	1	98.10	0.1	97.70	98.40	0.9	21,296	0.00%
2022/01/06	5	100.70	10.1	100.01	100.00	-5.1	21,192	-0.02%
2022/01/05	5	102.30	7	103.07	102.00	-2	21,131	-0.01%
2022/01/04	20.1	106.40	12.1	104.54	103.00	8	21,050	0.04%
2022/01/03	24.1	108.56	20.5	107.79	108.00	3.6	20,803	0.02%
2021/12/30	39.6	108.86	59.4	110.32	108.00	-19.8	20,563	-0.10%
2021/12/29	0.2	102.50	1	104.01	104.00	-0.8	19,656	0.00%
2021/12/28	7	103.43	3	103.67	104.00	4	19,649	0.02%
2021/12/27	16.4	104.29	9	104.06	103.50	7.4	19,596	0.04%
2021/12/24	12	100.13	10	100.15	99.00	2	19,414	0.01%
2021/12/23	10	101.70	9	100.17	100.00	1	19,384	0.01%
2021/12/22	2	101.00	7	100.71	99.90	-5	19,302	-0.03%
2021/12/21	8	97.35	1	98.50	98.60	7	19,228	0.04%
2021/12/20	1.1	96.44	0	0.00	97.00	1.1	19,192	0.01%
2021/12/17	3	97.27	0	0.00	96.50	3	19,229	0.02%
2021/12/16	9	99.81	10.1	99.61	99.30	-1.1	19,187	-0.01%
2021/12/15	9	96.94	4.1	97.11	97.70	4.9	19,043	0.03%
2021/12/14	12.3	97.43	5	96.56	96.00	7.3	19,087	0.04%
2021/12/13	26	102.67	7	101.33	99.90	19	18,891	0.10%
2021/12/10	14	107.21	5	107.20	107.00	9	18,615	0.05%
2021/12/09	8	109.25	4	110.24	107.50	4	18,489	0.02%
2021/12/08	7	111.00	32	111.34	112.00	-25	18,344	-0.14%
2021/12/07	62.1	113.69	60	111.91	107.00	2.1	17,874	0.01%
2021/12/06	22.1	109.66	17	110.00	109.50	5	16,748	0.03%
2021/12/03	11	105.36	28.5	107.10	109.50	-17.5	16,041	-0.11%
2021/12/02	4	100.75	3	101.50	99.60	1	15,372	0.01%
2021/12/01	3.1	99.80	8	100.94	102.50	-4.9	15,381	-0.03%
2021/11/30	25	100.39	19	100.92	101.00	6	15,444	0.04%
2021/11/29	12	94.59	8.1	95.42	97.50	3.9	15,212	0.03%
2021/11/26	15.5	98.57	11	98.63	98.10	4.5	15,055	0.03%
2021/11/25	15	100.79	15.3	100.46	97.60	-0.3	14,969	0.00%
2021/11/24	12	102.04	11	102.18	100.50	1	14,943	0.01%
2021/11/23	14	104.71	16	105.34	103.00	-2	15,431	-0.01%
2021/11/22	56	106.39	41	107.40	106.00	15	15,499	0.10%
2021/11/19	18	108.62	43	109.06	110.50	-25	15,450	-0.16%
2021/11/18	11	101.45	9	102.72	102.50	2	14,492	0.01%
2021/11/17	25	104.90	12.2	106.64	104.50	12.8	14,358	0.09%
2021/11/16	35.1	105.70	34.1	106.64	105.50	1	13,936	0.01%
2021/11/15	16.2	99.60	48.3	101.58	104.00	-32	12,958	-0.25%
2021/11/12	8	93.32	17.2	93.44	94.90	-9.1	12,162	-0.08%
2021/11/11	20.2	90.01	9	90.83	89.20	11.2	11,948	0.09%
2021/11/10	44	93.59	45	93.02	92.80	-1	11,963	-0.01%
2021/11/09	21	95.26	16.1	96.02	92.50	4.9	11,975	0.04%
2021/11/08	12.1	93.41	12.1	94.08	93.70	0	11,748	0.00%
2021/11/05	17	92.03	19	92.01	92.10	-2	11,516	-0.02%
2021/11/04	18	92.13	26	91.69	90.30	-8	11,317	-0.07%
2021/11/03	49	89.67	56	88.61	90.00	-7	11,054	-0.06%
2021/11/02	19	87.35	44	87.42	87.60	-25	10,812	-0.23%
2021/11/01	4	80.41	8	82.86	83.00	-4	10,543	-0.04%
2021/10/29	5	79.60	2	79.60	79.80	3	10,530	0.03%
2021/10/28	5	80.62	0	0.00	80.00	5	10,696	0.05%
2021/10/27	1	82.20	4	81.23	82.20	-3	10,770	-0.03%
2021/10/26	2	79.25	1	81.00	78.80	1	11,093	0.01%
2021/10/25	10	80.30	8	80.39	80.60	2	11,508	0.02%
2021/10/22	3	79.73	3	79.80	79.50	0	12,129	0.00%
2021/10/21	4	80.20	7.1	80.53	79.50	-3.1	12,754	-0.02%
2021/10/20	7	79.87	2	80.35	80.80	5	13,014	0.04%
2021/10/19	19	80.30	24	79.86	80.80	-5	13,832	-0.04%
2021/10/18	3	77.23	1	78.10	77.00	2	14,492	0.01%
2021/10/15	16	78.79	13	78.51	76.90	3	15,522	0.02%
2021/10/14	1.1	74.12	4	75.18	74.50	-2.9	15,779	-0.02%
2021/10/13	1	73.90	0	0.00	73.10	1	16,007	0.01%
2021/10/12	1.1	76.42	1	78.20	76.70	0.1	16,274	0.00%
2021/10/08	2	77.15	1.1	78.79	76.90	1	16,672	0.01%
2021/10/07	0	0.00	4	76.86	78.00	-4	16,797	-0.02%
2021/10/06	5	74.10	2	73.00	72.70	3	17,065	0.02%
2021/10/05	4.1	70.76	8	74.56	75.50	-3.9	17,617	-0.02%
2021/10/04	1	72.10	4	72.48	71.60	-3	17,805	-0.02%
2021/10/01	8	75.99	2	76.70	74.50	6	18,286	0.03%
2021/09/30	0	0.00	6.1	77.84	78.50	-6.1	18,839	-0.03%
2021/09/29	4.1	77.70	0	0.00	76.70	4.1	19,801	0.02%
2021/09/28	10	80.63	2	79.70	80.20	8	20,290	0.04%
2021/09/27	3	81.90	0	0.00	82.10	3	20,489	0.01%
2021/09/24	3	83.10	1	81.41	81.80	2	20,558	0.01%
2021/09/23	0	0.00	1	80.70	80.20	-1	20,544	0.00%
2021/09/22	2.1	79.90	5	80.40	79.90	-2.9	20,602	-0.01%
2021/09/17	7	82.40	7	81.73	82.30	0	20,639	0.00%
2021/09/16	1	80.90	2	81.00	80.90	-1	20,565	0.00%
2021/09/15	4	80.48	46	79.90	79.20	-42	20,608	-0.20%
2021/09/14	11	82.06	6	81.58	82.50	5	20,567	0.02%
2021/09/13	58	83.92	2	84.25	81.90	56	20,575	0.27%
2021/09/10	0	0.00	13	84.48	85.90	-13	20,722	-0.06%
2021/09/09	8	83.66	3	83.80	83.70	5	20,910	0.02%
2021/09/08	5	84.32	19	84.14	83.20	-14	21,005	-0.07%
2021/09/07	18	85.30	14	84.94	84.00	4	21,215	0.02%
2021/09/06	2	90.83	2	91.55	89.10	0	21,506	0.00%
2021/09/03	12	90.35	15	89.84	89.90	-3	21,553	-0.01%
2021/09/02	12.1	89.97	7	89.24	88.20	5	21,610	0.02%
2021/09/01	22	89.40	11	88.81	89.30	11	21,881	0.05%
2021/08/31	21.1	88.71	59	88.33	89.00	-38	22,369	-0.17%
2021/08/30	68	91.18	19	90.84	90.70	49	22,517	0.22%
2021/08/27	91	90.90	139	90.98	88.10	-48	22,294	-0.22%	大賣/
2021/08/26	35.3	89.10	52	88.83	89.00	-16.8	21,885	-0.08%
2021/08/25	78	87.39	17	87.07	87.10	61	21,725	0.28%
2021/08/24	12	83.73	15	83.90	83.50	-3	21,832	-0.01%
2021/08/23	6.4	79.47	11.1	80.33	82.10	-4.7	21,737	-0.02%
2021/08/20	4	74.50	5	74.94	74.70	-1	21,865	0.00%
2021/08/19	2	73.81	5	75.80	73.00	-3	22,106	-0.01%
2021/08/18	10.3	72.36	13	74.69	76.20	-2.7	22,884	-0.01%
2021/08/17	7	74.10	6	73.45	70.70	1	23,082	0.00%
2021/08/16	4.1	75.54	3	76.87	75.10	1.1	23,154	0.00%
2021/08/13	10	77.35	2	76.15	75.30	8	23,147	0.03%
2021/08/12	8	80.65	26.1	80.09	80.50	-18.1	23,085	-0.08%
2021/08/11	9	83.23	7	84.29	81.50	2	23,097	0.01%
2021/08/10	6.1	86.30	6	86.85	86.60	0.1	23,045	0.00%
2021/08/09	15	86.83	9	88.31	86.00	6	23,132	0.03%
2021/08/06	17.1	90.64	14.2	90.85	90.50	2.9	23,119	0.01%
2021/08/05	34.2	90.80	3	90.93	91.00	31.2	23,229	0.13%
2021/08/04	7	97.43	13	98.62	96.10	-6	23,252	-0.03%
2021/08/03	14	98.70	16	99.34	98.70	-2	23,316	-0.01%
2021/08/02	14	99.20	16	99.74	97.80	-2	23,312	-0.01%
2021/07/30	16	100.86	17.2	100.58	98.50	-1.2	23,388	-0.01%
2021/07/29	31.3	99.71	25	99.63	99.90	6.3	23,203	0.03%
2021/07/28	55.3	98.67	55.6	99.14	95.50	-0.3	22,890	0.00%
2021/07/27	43	106.14	24.1	105.89	102.00	18.9	22,520	0.08%
2021/07/26	7	108.50	8	110.06	111.50	-1	22,087	0.00%
2021/07/23	31.1	101.36	26.1	102.95	101.50	5	21,851	0.02%
2021/07/22	46.2	99.37	33	99.25	95.70	13.2	21,098	0.06%
2021/07/21	52.1	96.97	79	96.99	99.00	-27	20,593	-0.13%
2021/07/20	15.3	92.07	39.4	92.39	90.00	-24.1	20,185	-0.12%
2021/07/19	9	92.76	30	93.00	94.00	-21	20,007	-0.10%
2021/07/16	17	92.15	12	92.88	92.00	5	19,996	0.03%
2021/07/15	93	93.23	82	92.25	94.10	11	19,835	0.06%
2021/07/14	32	89.00	24	88.12	87.80	8	19,608	0.04%
2021/07/13	28.1	88.64	27	88.27	86.70	1.1	19,664	0.01%
2021/07/12	54.1	86.43	41	86.64	86.10	13.1	19,747	0.07%
2021/07/09	26.1	91.30	50	90.41	89.60	-23.9	19,452	-0.12%
2021/07/08	98.4	94.31	56.1	94.41	92.70	42.2	19,914	0.21%
2021/07/07	62	95.01	82	94.09	94.30	-20	19,877	-0.10%
2021/07/06	153	94.73	145	94.38	95.00	8	19,908	0.04%	大買/大賣/
2021/07/05	30.1	89.24	43	90.19	89.40	-12.9	19,773	-0.07%
2021/07/02	13	87.12	1	87.29	87.00	12	19,626	0.06%
2021/07/01	1	83.90	3	84.37	84.20	-2	19,762	-0.01%
2021/06/30	0	83.60	5	84.10	83.60	-5	20,198	-0.02%
2021/06/29	6	83.65	0.1	83.70	83.00	6	20,449	0.03%
2021/06/28	4.2	84.32	1	84.40	84.80	3.2	20,762	0.02%
2021/06/25	4	83.75	11	83.99	83.20	-7	21,330	-0.03%
2021/06/24	5	83.74	6.1	84.51	83.80	-1.1	21,982	-0.01%
2021/06/23	6.1	83.29	11	84.31	84.30	-4.9	22,091	-0.02%
2021/06/22	10	83.09	9	83.78	82.10	1	22,386	0.00%
2021/06/21	43	84.31	33	84.82	82.40	10	22,706	0.04%
2021/06/18	8	88.93	21	89.90	87.50	-13	23,376	-0.06%
2021/06/17	11	88.39	19	87.62	89.60	-8	23,783	-0.03%
2021/06/16	22	87.99	15.2	87.42	87.50	6.8	24,229	0.03%
2021/06/15	19.1	87.92	42	87.93	90.00	-22.9	25,069	-0.09%
2021/06/11	7	85.38	2.1	86.10	84.50	5	24,995	0.02%
2021/06/09	36	85.71	49	85.70	85.70	-13	26,625	-0.05%
2021/06/08	28	86.35	10.3	86.55	84.20	17.7	27,884	0.06%
2021/06/07	39	82.59	72	83.60	87.20	-33	27,538	-0.12%
2021/06/04	22	83.17	6	83.20	83.00	16	27,240	0.06%
2021/06/03	11.1	84.24	21	84.77	84.20	-9.9	27,256	-0.04%
2021/06/02	35	82.43	18	83.07	81.80	17	27,047	0.06%
2021/06/01	23.2	85.83	14	86.87	84.40	9.2	26,955	0.03%
2021/05/31	8	84.08	16	84.56	84.50	-8	26,494	-0.03%
2021/05/28	35	86.32	31	86.16	85.00	4	26,478	0.02%
2021/05/27	17	82.03	11	82.67	85.20	6	26,321	0.02%
2021/05/26	88	84.23	67.3	83.31	81.70	20.8	26,119	0.08%
2021/05/25	20.3	80.00	37	80.93	83.10	-16.8	25,501	-0.07%
2021/05/24	10	73.86	17.1	73.12	75.60	-7	25,543	-0.03%
2021/05/21	22	72.73	17	72.14	71.60	5	26,221	0.02%
2021/05/20	14	71.77	9	71.32	71.00	5	26,151	0.02%
2021/05/19	9	71.96	6	72.22	73.60	3	26,804	0.01%
2021/05/18	0.1	67.70	12	66.67	67.90	-12	27,074	-0.04%
2021/05/17	32	63.75	40	63.09	61.80	-8	27,495	-0.03%
2021/05/14	17	69.32	10	71.05	67.40	7	27,541	0.03%
2021/05/13	20	68.21	12.1	69.91	69.90	8	27,518	0.03%
2021/05/12	35	69.87	17	71.61	69.00	18	27,319	0.07%
2021/05/11	12	74.56	11	74.68	73.50	1	26,957	0.00%
2021/05/10	13	78.08	3	78.10	76.10	10	26,832	0.04%
2021/05/07	0	78.60	9	75.79	78.60	-9	26,719	-0.03%
2021/05/06	12	73.33	11	72.94	72.50	1	26,504	0.00%
2021/05/05	4	75.60	12	76.04	75.00	-8	26,402	-0.03%
2021/05/04	22	73.61	15	71.31	74.50	7	26,331	0.03%
2021/05/03	8.1	80.03	9	79.17	77.10	-1	26,126	0.00%
2021/04/29	6	83.88	3	84.43	83.60	3	26,020	0.01%
2021/04/28	14	84.69	18	84.62	85.00	-4	25,992	-0.02%
2021/04/27	20	87.05	26	87.51	85.00	-6	26,046	-0.02%
2021/04/26	34	88.70	28.4	89.47	87.50	5.6	25,947	0.02%
2021/04/23	6	84.55	5	83.94	86.00	1	25,461	0.00%
2021/04/22	9	82.96	11	84.67	81.80	-2	25,531	-0.01%
2021/04/21	4	83.03	5	83.78	84.70	-1	25,326	0.00%
2021/04/20	7	83.20	6.3	83.29	82.70	0.7	25,279	0.00%
2021/04/19	12.2	82.31	7	82.53	81.50	5.2	25,174	0.02%
2021/04/16	24	87.15	11	85.99	84.20	13	25,001	0.05%
2021/04/15	6	82.31	16	83.22	85.30	-10	24,721	-0.04%
2021/04/14	44.4	82.16	21.1	81.74	83.50	23.3	24,588	0.09%
2021/04/13	12.1	87.87	14.6	88.06	86.70	-2.5	24,015	-0.01%
2021/04/12	19.8	84.87	9	86.60	84.60	10.8	23,619	0.05%
2021/04/09	41.1	90.80	27	90.61	90.00	14	23,075	0.06%
2021/04/08	24	84.72	21	85.73	87.50	3	22,332	0.01%
2021/04/07	39	78.00	42	78.89	79.60	-3	21,988	-0.01%
2021/04/06	16.5	77.50	20	77.52	79.00	-3.5	21,735	-0.02%
2021/04/01	11.5	73.18	8	73.58	73.40	3.5	21,552	0.02%
2021/03/31	34	71.56	37	72.76	71.50	-3	21,285	-0.01%
2021/03/30	89	73.10	95	72.42	70.60	-6	20,950	-0.03%
2021/03/29	33	68.52	26.2	68.78	69.80	6.8	20,382	0.03%
2021/03/26	4	63.00	5	63.78	63.50	-1	19,764	-0.01%
2021/03/25	12.2	61.99	8.1	62.24	62.00	4.1	19,704	0.02%
2021/03/24	19	64.83	31	64.47	63.80	-12	19,452	-0.06%
2021/03/23	31	64.38	26.7	64.81	64.60	4.3	19,161	0.02%
2021/03/22	15.1	60.02	23	60.53	60.70	-8	18,520	-0.04%
2021/03/19	17	57.26	17	57.09	58.90	0	18,836	0.00%
2021/03/18	37	58.57	34	58.64	56.80	3	18,622	0.02%
2021/03/17	15	55.37	9	55.51	56.00	6	18,373	0.03%
2021/03/16	16	54.89	17.2	55.62	54.10	-1.2	18,744	-0.01%
2021/03/15	56	55.15	49.2	55.13	55.50	6.8	18,995	0.04%
2021/03/12	32.3	52.84	66	53.39	54.20	-33.7	18,246	-0.18%
2021/03/11	9	46.97	12	47.55	49.35	-3	16,749	-0.02%
2021/03/10	1	44.80	23	45.10	44.90	-22	16,601	-0.13%
2021/03/09	2	44.68	25	44.60	44.55	-23	16,781	-0.14%
2021/03/08	5	46.15	3	46.20	45.90	2	16,999	0.01%
2021/03/05	0	46.50	50	45.90	46.00	-50	17,182	-0.29%
2021/03/04	9	47.74	4	47.25	46.20	5	17,292	0.03%
2021/03/03	30	46.61	4	46.95	47.40	26	17,303	0.15%
2021/03/02	35	49.48	13	48.98	47.40	22	17,319	0.13%
2021/02/26	6	49.53	5	49.10	49.65	1	17,310	0.01%
2021/02/25	17	51.09	8	51.66	50.80	9	17,602	0.05%
2021/02/24	60	51.74	55	53.52	51.40	5	17,560	0.03%
2021/02/23	90	53.04	24	52.72	52.50	66	17,379	0.38%
2021/02/19	15	48.63	19	49.58	50.40	-4	17,428	-0.02%
2021/02/18	11	45.32	18	45.51	45.90	-7	17,457	-0.04%
2021/02/17	10	43.30	9.1	43.34	44.90	0.9	17,725	0.01%
2021/02/05	18	40.00	54	39.57	40.85	-36	17,177	-0.21%
2021/02/04	9	37.89	15	38.42	38.70	-6	16,900	-0.04%
2021/02/03	0	0.00	2	37.20	36.75	-2	16,723	-0.01%
2021/02/02	4	37.80	7	37.89	37.70	-3	16,691	-0.02%
2021/02/01	39	37.71	91	36.98	37.15	-52	16,760	-0.31%
2021/01/29	8	39.65	5	39.23	38.80	3	16,701	0.02%
2021/01/28	5	39.79	4	40.70	40.15	1	16,634	0.01%
2021/01/27	5	40.46	7	41.11	40.45	-2	16,604	-0.01%
2021/01/26	4	40.60	2	40.98	40.35	2	16,493	0.01%
2021/01/25	16	41.77	0	0.00	41.35	16	16,416	0.10%
2021/01/22	3	41.05	14.1	41.60	41.75	-11.1	16,309	-0.07%
2021/01/21	12	40.38	15	40.76	40.35	-3	16,171	-0.02%
2021/01/20	62	40.45	2	40.15	40.10	60	16,100	0.37%
2021/01/19	10	41.70	13	41.96	42.30	-3	15,900	-0.02%
2021/01/18	0	0.00	17	41.26	41.80	-17	15,698	-0.11%
2021/01/15	49	42.26	56	41.76	40.35	-7	15,533	-0.05%
2021/01/14	2	41.63	4	41.56	41.75	-2	15,256	-0.01%
2021/01/13	8	41.64	11	41.57	41.85	-3	15,255	-0.02%
2021/01/12	11	41.05	3	41.47	40.50	8	15,159	0.05%
2021/01/11	5	41.38	9	41.89	41.70	-4	15,114	-0.03%
2021/01/08	7	42.20	41	42.78	41.55	-34	15,051	-0.23%
2021/01/07	8	41.74	211	41.40	42.15	-203	14,924	-1.36%	大賣/鉅額交易
2021/01/06	64	41.89	8	41.41	40.55	56	14,789	0.38%
2021/01/05	7	40.91	19	41.13	41.55	-12	14,699	-0.08%
2021/01/04	18	40.10	233	40.34	40.00	-215	14,590	-1.47%	大賣/鉅額交易
2020/12/31	39	40.86	77	41.16	40.35	-38	14,537	-0.26%
2020/12/30	14	41.32	123	41.82	41.35	-109	14,426	-0.76%	大賣/鉅額交易
2020/12/29	65	41.90	26	41.51	41.50	39	14,368	0.27%
2020/12/28	57	41.96	125	42.07	42.70	-68	14,232	-0.48%	大賣/
2020/12/25	8	40.31	131	40.37	40.35	-123	13,906	-0.88%	大賣/鉅額交易
2020/12/24	10	40.30	4	40.38	40.10	6	13,907	0.04%
2020/12/23	25.4	40.00	4	40.20	40.05	21.4	13,870	0.15%
2020/12/22	12	40.30	86	41.10	39.50	-74	13,834	-0.53%
2020/12/21	15	39.78	15	40.36	40.80	0	13,747	0.00%
2020/12/18	56	40.55	47	40.38	40.65	9	13,593	0.07%
2020/12/17	81	40.75	29	41.02	41.00	52	13,450	0.39%
2020/12/16	206	41.75	40	41.77	41.25	166	13,282	1.25%	大買/鉅額交易
2020/12/15	156	44.08	246	44.14	40.65	-90	12,938	-0.70%	大買/大賣/
2020/12/14	179	41.92	181	42.78	44.00	-2	11,929	-0.02%	大買/大賣/
2020/12/11	96	44.79	214	43.84	43.20	-118	11,507	-1.03%	大賣/鉅額交易
2020/12/10	134	44.78	231	45.10	45.00	-97	10,591	-0.92%	大買/大賣/
2020/12/09	138	43.79	191	43.51	43.65	-53	9,790	-0.54%	大買/大賣/
2020/12/08	54	39.09	35	39.91	41.30	19	8,874	0.21%
2020/12/07	10	37.00	26	37.52	37.55	-16	8,271	-0.19%
2020/12/04	50	36.79	30	37.12	37.00	20	8,265	0.24%
2020/12/03	107	36.83	33	37.09	37.20	74	8,469	0.87%	大買/
2020/12/02	52	36.84	171	36.78	37.35	-119	8,338	-1.43%	大賣/鉅額交易
2020/12/01	159	35.93	24	35.80	35.65	135	8,042	1.68%	大買/鉅額交易
2020/11/30	18	37.21	13	37.04	36.90	5	7,799	0.06%
2020/11/27	1	35.70	103	35.96	36.00	-102	7,571	-1.35%	大賣/鉅額交易
2020/11/26	0	0.00	1	35.35	35.70	-1	7,482	-0.01%
2020/11/25	110	35.11	60	35.54	35.40	50	7,353	0.68%	大買/
2020/11/24	53	35.45	45.4	35.87	35.70	7.6	7,354	0.10%
2020/11/23	9	34.58	10.2	34.77	34.40	-1.2	6,980	-0.02%
2020/11/20	47	34.26	3	34.38	34.00	44	6,877	0.64%
2020/11/19	150	35.22	77	34.61	34.80	73	6,589	1.11%	大買/
2020/11/18	90	33.20	21	33.24	33.65	69	5,773	1.20%
2020/11/17	110.2	33.22	109	33.16	33.20	1.2	5,525	0.02%	大買/大賣/
2020/11/16	140	31.49	36	32.15	32.70	104	4,780	2.18%	大買/鉅額交易
2020/11/13	0	0.00	4	29.78	29.75	-4	4,051	-0.10%
2020/11/12	70	29.68	1	29.70	29.70	69	4,060	1.70%
2020/11/11	4	29.64	3	29.72	29.60	1	4,117	0.02%
2020/11/10	2	29.90	16	29.53	29.65	-14	4,148	-0.34%
2020/11/09	4	29.76	25	29.49	29.80	-21	4,132	-0.51%
2020/11/06	1	29.05	1	29.25	28.60	0	4,047	0.00%
2020/11/05	2	28.23	2	28.43	28.55	0	4,141	0.00%
2020/11/04	0	0.00	1	28.70	28.45	-1	4,280	-0.02%
2020/11/02	4	27.58	4	27.58	27.60	0	5,021	0.00%
2020/10/30	15	27.98	2	27.85	27.85	13	5,032	0.26%
2020/10/29	2	28.33	1	28.55	28.35	1	5,059	0.02%
2020/10/28	3	28.98	24	28.91	28.75	-21	5,114	-0.41%
2020/10/27	3	29.10	8	29.21	29.20	-5	5,133	-0.10%
2020/10/26	7	29.40	6	29.57	29.45	1	5,192	0.02%
2020/10/23	1	29.75	2	29.75	29.75	-1	5,219	-0.02%
2020/10/22	1	29.50	1	29.70	29.70	0	5,329	0.00%
2020/10/21	1	29.85	4	29.93	29.70	-3	5,507	-0.05%
2020/10/20	10	29.66	2	29.70	29.70	8	5,563	0.14%
2020/10/19	3	29.82	3	29.53	29.30	0	5,838	0.00%
2020/10/16	4	29.16	21	28.86	28.95	-17	5,866	-0.29%
2020/10/15	2	29.60	4	29.60	29.50	-2	5,881	-0.03%
2020/10/14	3	29.45	1	29.40	29.60	2	5,886	0.03%
2020/10/13	20	29.65	3	29.60	29.65	17	5,900	0.29%
2020/10/12	25	28.91	3	28.85	28.85	22	5,895	0.37%
2020/10/08	1	29.00	1.4	28.76	28.80	-0.4	6,056	-0.01%
2020/10/06	1	28.40	0	0.00	28.40	1	6,436	0.02%
2020/10/05	0.4	28.40	0	0.00	28.35	0.4	6,483	0.01%
2020/09/30	0	0.00	2	28.30	28.10	-2	6,567	-0.03%
2020/09/29	1	28.00	0.4	27.75	27.75	0.6	6,601	0.01%
2020/09/28	1.2	27.05	4	27.60	28.25	-2.8	6,596	-0.04%
2020/09/25	6	26.76	13	26.93	26.55	-7	6,610	-0.11%
2020/09/24	3	27.52	0	0.00	27.35	3	6,600	0.05%
2020/09/23	2	28.23	1	28.50	28.15	1	6,627	0.02%
2020/09/22	4	28.38	2	28.45	28.35	2	6,670	0.03%
2020/09/21	1	28.75	1	28.90	28.90	0	6,667	0.00%
2020/09/18	2	29.38	17	29.31	29.30	-15	6,684	-0.22%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/16	1	29.50	0	0.00	29.40	1	6,704	0.01%
2020/09/15	0	0.00	3	29.65	29.45	-3	6,722	-0.04%
2020/09/14	1	29.00	2	29.23	29.25	-1	6,721	-0.01%
2020/09/11	5	29.07	2	28.95	28.90	3	6,735	0.04%
2020/09/10	8	29.68	14	29.74	29.55	-6	6,689	-0.09%
2020/09/09	20	29.85	6	29.88	30.00	14	6,652	0.21%
2020/09/08	1	31.20	9.2	30.98	31.20	-8.2	6,496	-0.13%
2020/09/07	4	30.56	3	30.52	30.10	1	6,196	0.02%
2020/09/04	3	29.68	1	29.95	29.90	2	6,130	0.03%
2020/09/03	2	30.18	2	30.40	30.15	0	6,115	0.00%
2020/09/01	5	29.82	2	29.98	29.40	3	6,155	0.05%
2020/08/31	3	30.08	2	30.03	30.10	1	6,174	0.02%
2020/08/28	32	30.30	23	30.33	30.45	9	6,106	0.15%
2020/08/27	3	29.50	1	29.45	29.45	2	5,870	0.03%
2020/08/26	1	28.80	4	28.96	29.20	-3	5,770	-0.05%
2020/08/21	0	0.00	1	27.75	27.60	-1	5,656	-0.02%
2020/08/20	11	27.39	35	27.17	27.25	-24	5,662	-0.42%
2020/08/19	12	29.67	12	29.71	28.80	0	5,570	0.00%
2020/08/18	1	29.55	1	29.55	29.55	0	5,518	0.00%
2020/08/17	0	0.00	3	30.08	29.85	-3	5,599	-0.05%
2020/08/14	2	29.35	2	29.65	29.60	0	5,567	0.00%
2020/08/13	1	29.35	0	0.00	29.10	1	5,586	0.02%
2020/08/12	3	29.30	2.5	29.38	29.25	0.5	5,681	0.01%
2020/08/11	20.2	30.08	11	30.30	29.55	9.2	5,693	0.16%
2020/08/10	6.2	31.90	23	31.73	31.50	-16.8	5,841	-0.29%
2020/08/07	15	31.50	115	31.06	31.40	-100	6,055	-1.65%	大賣/
2020/08/06	122	31.09	27	31.58	31.40	95	5,958	1.59%	大買/
2020/08/05	2	28.80	2	28.70	28.95	0	5,494	0.00%
2020/08/04	7	28.80	0	0.00	28.75	7	5,615	0.12%
2020/08/03	5	29.23	3	29.20	29.15	2	5,722	0.03%
2020/07/31	0	0.00	0.1	28.75	28.85	-0.1	5,867	0.00%
2020/07/30	2	28.60	3	28.80	29.00	-1	5,989	-0.02%
2020/07/28	13	29.45	14	29.04	28.15	-1	6,354	-0.02%
2020/07/27	8	29.81	3	29.00	29.00	5	6,352	0.08%
2020/07/24	2	29.00	4.3	28.95	28.55	-2.3	6,337	-0.04%
2020/07/23	40	29.90	27	29.86	29.80	13	6,322	0.21%
2020/07/22	3.2	28.41	4.1	29.50	29.50	-0.9	6,146	-0.01%
2020/07/21	2.2	27.98	0	0.00	27.90	2.2	6,177	0.04%
2020/07/20	0	0.00	1	27.05	27.20	-1	6,174	-0.02%
2020/07/17	1	28.15	2	27.40	27.40	-1	6,180	-0.02%
2020/07/16	29	28.36	2	28.10	28.10	27	6,196	0.44%
2020/07/15	3	29.22	3	28.82	28.60	0	6,194	0.00%
2020/07/14	12	30.42	95.2	29.37	29.70	-83.2	6,214	-1.34%
2020/07/13	1	28.15	1	27.70	28.50	0	5,898	0.00%
2020/07/10	10	27.50	101.4	28.08	27.40	-91.4	5,907	-1.55%	大賣/
2020/07/09	46	28.63	10.2	28.40	28.35	35.8	5,919	0.60%
2020/07/08	11	28.70	19.9	28.62	28.90	-8.9	5,859	-0.15%
2020/07/07	81	28.58	59	28.00	28.25	22	5,915	0.37%
2020/07/06	53	28.60	17	28.56	28.70	36	5,917	0.61%
2020/07/03	23	28.17	195.2	27.95	28.15	-172.2	5,937	-2.90%	大賣/鉅額交易
2020/07/02	55.3	28.31	8	28.43	28.45	47.3	5,993	0.79%
2020/07/01	187.2	28.05	5	27.85	27.75	182.2	5,958	3.06%	大買/鉅額交易
2020/06/30	0	0.00	1	27.40	27.40	-1	5,927	-0.02%
2020/06/29	16	27.49	15.2	27.43	27.45	0.8	5,949	0.01%
2020/06/24	1	27.10	5	27.37	27.20	-4	5,964	-0.07%
2020/06/23	7	26.90	6.2	26.95	27.05	0.8	6,093	0.01%
2020/06/22	6	27.49	2.2	27.30	27.30	3.8	6,213	0.06%
2020/06/19	0	0.00	3.2	27.19	27.20	-3.2	6,304	-0.05%
2020/06/18	3.1	26.92	0	0.00	27.10	3.1	6,318	0.05%
2020/06/17	10	26.70	0	0.00	26.60	10	6,330	0.16%
2020/06/16	0.4	26.75	3	26.60	26.80	-2.6	6,410	-0.04%
2020/06/15	2	26.05	2	26.10	25.90	0	6,540	0.00%
2020/06/12	4	25.46	1	25.50	26.10	3	6,632	0.05%
2020/06/11	4	26.50	6.2	26.56	26.20	-2.2	6,691	-0.03%
2020/06/10	12	27.30	3.2	27.15	27.10	8.8	6,761	0.13%
2020/06/09	6	27.90	3	27.72	27.55	3	6,915	0.04%
2020/06/08	1	27.35	0	0.00	27.30	1	6,978	0.01%
2020/06/05	6.2	27.12	0	0.00	27.15	6.2	7,415	0.08%
2020/06/04	3	26.63	2	26.63	26.55	1	7,695	0.01%
2020/06/03	1.2	26.31	3	26.53	26.60	-1.8	7,718	-0.02%
2020/06/02	1	26.35	1	26.60	26.20	0	7,718	0.00%
2020/06/01	7	26.56	8	26.45	26.45	-1	7,741	-0.01%
2020/05/29	6	25.70	4	25.59	26.00	2	7,753	0.03%
2020/05/28	2	26.23	1	25.80	25.80	1	7,786	0.01%
2020/05/27	6	26.39	4	26.10	26.10	2	7,923	0.03%
2020/05/26	0	0.00	1	26.45	26.30	-1	7,954	-0.01%
2020/05/25	2	26.33	1	26.15	26.25	1	7,963	0.01%
2020/05/22	5	27.20	1	27.00	26.55	4	7,981	0.05%
2020/05/21	1	26.55	0	0.00	26.60	1	7,919	0.01%
2020/05/20	1.2	26.21	37	26.22	26.50	-35.8	7,919	-0.45%
2020/05/19	11	25.81	4	25.66	25.60	7	7,963	0.09%
2020/05/18	6	26.66	3	26.83	26.45	3	7,852	0.04%
2020/05/15	39	27.46	46.3	27.30	26.90	-7.3	7,829	-0.09%
2020/05/14	14	29.09	5.2	29.19	28.95	8.8	7,662	0.11%
2020/05/13	3.1	32.21	2	32.28	32.15	1.1	7,332	0.02%
2020/05/12	1	31.55	3.2	31.96	31.60	-2.2	7,281	-0.03%
2020/05/11	16	31.87	10.2	32.54	31.80	5.8	7,263	0.08%
2020/05/08	8	32.60	17	32.45	32.60	-9	7,171	-0.13%
2020/05/07	10	32.44	13	32.45	32.40	-3	7,064	-0.04%
2020/05/06	21	31.75	10	31.95	31.50	11	6,920	0.16%
2020/05/05	47.2	31.48	36	31.38	31.25	11.2	6,857	0.16%
2020/05/04	548.1	30.33	24.3	31.34	31.70	523.8	6,763	7.74%	大買/鉅額交易
2020/04/30	2.1	29.82	4	29.88	29.80	-1.9	6,618	-0.03%
2020/04/29	6	29.44	4	29.49	29.50	2	6,643	0.03%
2020/04/28	3	29.02	3	28.68	29.00	0	6,557	0.00%
2020/04/27	6	28.84	3	28.73	28.70	3	6,572	0.05%
2020/04/24	1.2	28.29	6	28.60	28.70	-4.8	6,624	-0.07%
2020/04/23	3	28.27	2.2	28.37	27.90	0.8	6,657	0.01%
2020/04/22	0	0.00	1	27.00	27.95	-1	6,823	-0.01%
2020/04/21	8	28.12	9.3	28.07	27.40	-1.3	6,809	-0.02%
2020/04/20	0.2	28.40	1	28.45	28.50	-0.8	6,789	-0.01%
2020/04/17	4	28.45	9	28.62	27.90	-5	6,803	-0.07%
2020/04/16	11.1	27.48	9	27.49	27.50	2.1	6,668	0.03%
2020/04/14	1	26.55	2	26.73	26.95	-1	6,646	-0.02%
2020/04/13	1	26.85	3	26.57	26.40	-2	6,642	-0.03%
2020/04/10	2	26.90	1	26.75	26.75	1	6,658	0.02%
2020/04/09	2	26.48	1	26.50	26.55	1	6,644	0.02%
2020/04/08	5.1	26.41	6	26.33	26.50	-0.9	6,621	-0.01%
2020/04/07	5.1	26.17	5	25.94	25.95	0.1	6,563	0.00%
2020/04/06	8.1	25.15	3	25.07	25.20	5.1	6,507	0.08%
2020/04/01	1	24.70	1	24.95	25.00	0	6,547	0.00%
2020/03/31	2	25.00	2	24.95	24.80	0	6,578	0.00%
2020/03/30	2	24.78	2	24.58	24.70	0	6,570	0.00%
2020/03/27	2	24.90	16.2	25.17	24.20	-14.2	6,604	-0.21%
2020/03/26	1	23.65	11	24.03	24.70	-10	6,562	-0.15%
2020/03/25	5.2	23.78	4	23.70	24.10	1.2	6,490	0.02%
2020/03/24	6	21.83	6	21.82	22.00	0	6,531	0.00%
2020/03/23	1	20.60	1	20.70	20.50	0	7,082	0.00%
2020/03/20	2	22.35	6	22.03	22.05	-4	7,160	-0.06%
2020/03/19	16	20.87	6	21.26	20.45	10	7,299	0.14%
2020/03/18	7	23.16	2	23.63	22.70	5	7,771	0.06%
2020/03/17	10	24.15	6	23.50	23.60	4	8,393	0.05%
2020/03/16	10	24.79	6	24.86	24.15	4	8,662	0.05%
2020/03/13	5	24.37	4	24.74	25.00	1	8,620	0.01%
2020/03/12	6	27.39	9	27.29	26.90	-3	8,477	-0.04%
2020/03/11	25	30.30	21	30.32	28.85	4	8,351	0.05%
2020/03/10	4	29.23	8	29.96	30.35	-4	7,885	-0.05%
2020/03/09	2	27.95	1	27.60	27.60	1	7,583	0.01%
2020/03/06	0	0.00	10	29.05	28.95	-10	7,574	-0.13%
2020/03/05	3	29.55	5	29.65	29.55	-2	7,673	-0.03%
2020/03/04	8.2	29.00	10	28.60	29.05	-1.8	7,676	-0.02%
2020/03/03	29	28.93	11	29.05	28.75	18	7,675	0.23%
2020/03/02	3	27.52	3	27.70	27.70	0	7,659	0.00%
2020/02/27	9	29.11	4	29.05	28.80	5	7,517	0.07%
2020/02/26	1	30.20	0	0.00	29.95	1	7,476	0.01%
2020/02/25	3	30.05	18	30.29	30.50	-15	7,444	-0.20%
2020/02/24	2	30.50	0	0.00	30.60	2	7,402	0.03%
2020/02/21	2	31.23	0	0.00	31.25	2	7,391	0.03%
2020/02/20	2	31.90	48	31.95	31.70	-46	7,391	-0.62%
2020/02/19	1	30.95	2	31.28	31.10	-1	7,340	-0.01%
2020/02/18	1	31.15	8	31.23	30.90	-7	7,333	-0.10%
2020/02/17	8	31.43	5	31.44	31.30	3	7,303	0.04%
2020/02/14	1	31.20	6	31.07	31.20	-5	7,204	-0.07%
2020/02/13	7	30.64	4	30.86	30.70	3	7,170	0.04%
2020/02/12	2.2	31.30	1	31.05	31.25	1.2	7,151	0.02%
2020/02/11	10	30.54	12	30.55	30.55	-2	7,125	-0.03%
2020/02/10	3	29.50	2	29.88	29.85	1	7,162	0.01%
2020/02/07	7	30.39	7	30.49	30.10	0	7,179	0.00%
2020/02/06	8	30.78	6	30.69	31.05	2	7,142	0.03%
2020/02/05	4	29.73	1	30.00	29.55	3	7,079	0.04%
2020/02/04	2	29.88	4	29.55	29.95	-2	7,032	-0.03%
2020/02/03	5	28.22	4	28.15	28.20	1	7,013	0.01%
2020/01/31	5	30.82	10	31.54	30.90	-5	6,876	-0.07%
2020/01/30	8	31.59	6	31.63	31.50	2	6,837	0.03%
2020/01/20	9.2	34.89	18	34.96	35.00	-8.8	6,771	-0.13%
2020/01/17	3	34.27	3	34.27	34.45	0	6,623	0.00%
2020/01/16	7	33.99	7	34.16	34.05	0	6,530	0.00%
2020/01/15	4	32.89	28	32.91	32.80	-24	6,565	-0.37%
2020/01/14	4	33.06	8	33.08	33.40	-4	6,605	-0.06%
2020/01/13	12	33.09	6	33.00	33.05	6	6,571	0.09%
2020/01/10	8	31.75	5	31.74	32.00	3	6,531	0.05%
2020/01/09	1	32.00	2	32.25	32.25	-1	6,546	-0.02%
2020/01/08	3	31.12	2	31.43	31.00	1	6,539	0.02%
2020/01/07	3	31.75	1	31.85	31.75	2	6,547	0.03%
2020/01/06	3	32.77	12	32.91	32.90	-9	6,549	-0.14%
2020/01/03	2	33.60	6	34.21	33.50	-4	6,552	-0.06%
2019/12/31	5	34.50	2	34.45	34.45	3	6,782	0.04%
2019/12/30	8	34.83	0	0.00	34.70	8	7,264	0.11%
2019/12/27	2	34.90	0	0.00	34.90	2	7,435	0.03%
2019/12/26	1	34.45	1	34.45	34.35	0	7,412	0.00%
2019/12/25	2	34.48	11	34.66	34.65	-9	7,431	-0.12%
2019/12/24	4	34.86	5	34.98	34.60	-1	7,637	-0.01%
2019/12/23	5	34.76	4	34.74	34.60	1	7,641	0.01%
2019/12/20	18	35.59	33	35.88	35.40	-15	7,599	-0.20%
2019/12/19	30	35.56	8	35.80	35.85	22	7,582	0.29%
2019/12/18	94	36.98	69	37.27	36.50	25	7,469	0.33%
2019/12/17	7	35.89	2	36.18	36.55	5	6,928	0.07%
2019/12/16	28	35.73	13	36.10	36.55	15	6,979	0.21%
2019/12/13	42	35.82	47	35.73	35.45	-5	6,843	-0.07%
2019/12/12	52	35.70	31	35.64	36.55	21	6,356	0.33%
2019/12/11	17	33.52	11	32.99	33.25	6	5,865	0.10%
2019/12/10	12	32.32	7	32.31	31.85	5	6,126	0.08%
2019/12/09	3	31.95	2	32.60	31.95	1	6,107	0.02%
2019/12/05	4	31.56	4	31.51	31.30	0	6,179	0.00%
2019/12/04	7	31.24	7	31.19	31.00	0	6,258	0.00%
2019/12/03	3	31.83	1	31.90	31.95	2	6,360	0.03%
2019/12/02	2	31.53	1	31.50	32.40	1	6,477	0.02%
2019/11/28	0	0.00	4	31.68	31.95	-4	6,707	-0.06%
2019/11/27	2	31.68	3	31.70	31.50	-1	6,959	-0.01%
2019/11/26	10	31.60	0	0.00	31.35	10	7,101	0.14%
2019/11/25	2	31.40	8	31.31	31.35	-6	7,490	-0.08%
2019/11/22	3	30.93	0	0.00	30.70	3	7,709	0.04%
2019/11/21	0	0.00	1	30.50	31.05	-1	7,757	-0.01%
2019/11/18	4	31.21	2	31.33	31.40	2	7,908	0.03%
2019/11/15	1	30.15	1	30.25	30.30	0	7,937	0.00%
2019/11/13	1	30.45	1	30.55	30.10	0	8,043	0.00%
2019/11/12	0	0.00	6	30.65	30.95	-6	8,056	-0.07%
2019/11/11	0	0.00	14	30.00	30.05	-14	8,124	-0.17%
2019/11/08	4	30.09	3	29.82	29.75	1	8,166	0.01%
2019/11/07	10	30.56	7	30.71	30.40	3	8,300	0.04%
2019/11/06	0	0.00	5	31.45	31.50	-5	8,210	-0.06%
2019/11/05	2	30.85	0	0.00	31.00	2	8,154	0.02%
2019/11/01	1	31.20	0	0.00	31.35	1	8,112	0.01%
2019/10/31	5	31.74	0	0.00	31.90	5	8,095	0.06%
2019/10/30	5	31.40	0	0.00	31.70	5	8,007	0.06%
2019/10/29	0	0.00	3	31.50	31.45	-3	8,093	-0.04%
2019/10/28	5	31.30	0	0.00	31.30	5	8,060	0.06%
2019/10/25	3	31.87	1	32.05	31.75	2	8,026	0.02%
2019/10/24	1	32.05	1	32.50	32.05	0	8,025	0.00%
2019/10/23	26	33.28	1	33.35	32.90	25	8,006	0.31%
2019/10/22	2	32.23	2	32.20	32.70	0	7,784	0.00%
2019/10/21	3	31.88	3	31.83	32.00	0	7,753	0.00%
2019/10/18	20	31.70	0	0.00	32.05	20	7,730	0.26%
2019/10/16	1	32.05	0	0.00	31.95	1	7,634	0.01%
2019/10/14	1	32.90	2	33.20	32.65	-1	7,561	-0.01%
2019/10/09	6	32.48	4	32.36	32.55	2	7,503	0.03%
2019/10/08	2	33.45	4	33.81	32.95	-2	7,442	-0.03%
2019/10/07	9	33.63	7	33.66	33.70	2	7,316	0.03%
2019/10/04	37	33.62	30	33.46	32.60	7	7,042	0.10%
2019/10/03	20	31.86	9	31.89	32.20	11	6,547	0.17%
2019/10/02	3	30.60	3	30.90	31.20	0	6,358	0.00%
2019/10/01	2	30.13	41	30.38	30.75	-39	6,298	-0.62%
2019/09/27	37	29.87	2	30.08	29.25	35	6,219	0.56%
2019/09/26	7	31.97	23	32.19	31.15	-16	5,974	-0.27%
2019/09/25	0	0.00	23	31.97	31.55	-23	5,874	-0.39%
2019/09/24	3	31.50	0	0.00	31.35	3	5,819	0.05%
2019/09/23	3	31.47	7	31.49	31.45	-4	5,755	-0.07%
2019/09/20	0	0.00	1	30.80	31.00	-1	5,699	-0.02%
2019/09/19	28	30.73	4.6	30.85	30.80	23.4	5,637	0.41%
2019/09/18	8	31.87	10	31.95	31.80	-2	5,465	-0.04%
2019/09/17	10	32.11	28	32.47	32.20	-18	5,354	-0.34%
2019/09/16	5	31.15	4	30.91	31.50	1	5,215	0.02%
2019/09/12	42	32.70	12	32.73	31.90	30	4,978	0.60%
2019/09/11	0	0.00	3	31.03	31.35	-3	4,353	-0.07%
2019/09/10	0	0.00	4	30.83	30.95	-4	4,312	-0.09%
2019/09/09	5	31.37	0	0.00	30.80	5	4,222	0.12%
2019/09/05	14	31.32	30	31.05	31.50	-16	4,030	-0.40%
2019/09/04	2	31.35	3	30.97	31.00	-1	3,879	-0.03%
2019/09/03	3	30.67	21	30.98	30.50	-18	3,727	-0.48%
2019/09/02	2	30.55	3	30.80	31.00	-1	3,588	-0.03%
2019/08/30	6	30.46	13	30.10	29.55	-7	3,321	-0.21%
2019/08/29	16	29.58	32	29.78	29.80	-16	3,012	-0.53%
2019/08/28	35	29.67	27	29.59	29.50	8	2,818	0.28%
2019/08/27	7	27.51	7	27.60	28.50	0	2,398	0.00%
2019/08/26	1	26.00	1	25.95	26.20	0	2,153	0.00%
2019/08/22	2	27.15	8	27.04	27.20	-6	1,993	-0.30%
2019/08/21	2	27.13	0	0.00	27.10	2	1,934	0.10%
2019/08/20	1	27.20	1	27.30	26.85	0	1,867	0.00%
2019/08/19	5	26.51	8	26.59	26.50	-3	1,780	-0.17%
2019/08/16	1	26.00	6	26.44	26.70	-5	1,715	-0.29%
2019/08/15	4	25.66	4	25.79	25.65	0	1,647	0.00%
2019/08/14	2	26.88	1	26.40	26.15	1	1,629	0.06%
2019/08/13	3	25.70	1	25.90	25.85	2	1,547	0.13%
2019/08/12	1	25.25	6	25.93	26.05	-5	1,474	-0.34%
2019/08/08	4	23.66	1	23.50	23.70	3	1,301	0.23%
2019/08/06	1	22.25	3	22.55	22.65	-2	1,338	-0.15%
2019/08/01	2	24.03	2	24.03	24.00	0	1,399	0.00%
2019/07/31	2	25.25	0	0.00	24.35	2	1,382	0.14%
2019/07/30	1	25.40	1	25.65	25.30	0	1,276	0.00%
2019/07/29	5	25.42	1	25.55	26.35	4	1,279	0.31%
2019/07/26	10	25.69	8	25.70	25.50	2	1,267	0.16%
2019/07/24	2	24.80	2	25.35	25.45	0	1,259	0.00%
2019/07/19	2	24.65	2	25.05	24.80	0	1,737	0.00%
2019/07/17	0	24.75	0	0.00	24.80	0	1,783	0.00%
2019/07/12	0	0.00	2	24.20	24.10	-2	1,970	-0.10%
2019/07/11	0	0.00	1	24.00	24.15	-1	2,075	-0.05%
2019/07/09	1	23.70	2	23.80	23.65	-1	2,143	-0.05%
2019/07/08	4	24.88	1	24.40	24.40	3	2,152	0.14%
2019/07/02	1	23.80	1	24.00	24.00	0	2,320	0.00%
2019/06/20	1	23.50	0	0.00	23.50	1	3,559	0.03%
2019/06/19	0	0.00	1	23.20	23.20	-1	3,632	-0.03%
2019/06/18	5	23.43	4	22.90	22.55	1	3,690	0.03%
2019/05/17	2	23.05	2	23.30	23.10	0	6,548	0.00%
2019/05/16	4	24.08	0	0.00	23.45	4	6,888	0.06%
2019/05/14	0	0.00	6	23.07	23.50	-6	7,342	-0.08%
2019/05/08	0	0.00	4	25.90	25.90	-4	7,342	-0.05%
2019/05/07	0	0.00	1	26.55	26.45	-1	7,346	-0.01%
2019/05/06	0	0.00	5	26.30	26.30	-5	7,357	-0.07%
2019/05/03	0	0.00	1	27.20	27.30	-1	7,355	-0.01%
2019/05/02	5	27.21	0	0.00	27.20	5	7,384	0.07%
2019/04/29	12	26.65	15	26.58	26.35	-3	7,620	-0.04%
2019/04/26	12	27.92	6	27.82	27.40	6	7,715	0.08%
2019/04/25	1	27.70	13	27.79	28.80	-12	7,619	-0.16%
2019/04/24	5	27.05	3	27.48	27.05	2	7,383	0.03%
2019/04/23	0	0.00	3	26.80	26.70	-3	7,329	-0.04%
2019/04/22	23	27.56	10	27.63	27.25	13	7,297	0.18%
2019/04/19	3	27.30	3	27.23	27.35	0	7,218	0.00%
2019/04/18	4	27.13	4	27.14	27.65	0	7,135	0.00%
2019/04/17	5	27.47	5	27.39	27.25	0	7,069	0.00%
2019/04/16	2	26.28	3	26.35	26.75	-1	6,965	-0.01%
2019/04/15	2	25.98	1	26.15	26.20	1	6,944	0.01%
2019/04/12	4	26.09	2	26.08	25.85	2	6,953	0.03%
2019/04/11	4	26.09	5	26.21	26.25	-1	6,939	-0.01%
2019/04/10	1	26.00	5	26.21	26.10	-4	6,910	-0.06%
2019/04/09	9	26.77	6	26.72	26.35	3	6,855	0.04%
2019/04/08	1	27.85	6	27.50	27.50	-5	6,773	-0.07%
2019/04/03	8	27.83	3	27.88	27.65	5	6,746	0.07%
2019/04/02	3	27.22	4	27.39	27.60	-1	6,640	-0.02%
2019/04/01	8	27.59	11	27.50	27.10	-3	6,574	-0.05%
2019/03/29	7	27.00	11	27.01	27.00	-4	6,462	-0.06%
2019/03/28	42	27.46	40	27.44	26.65	2	6,386	0.03%
2019/03/27	10	26.48	7	26.69	26.65	3	5,921	0.05%
2019/03/26	1	25.35	2	25.35	25.70	-1	5,734	-0.02%
2019/03/25	13	24.99	13	24.98	24.90	0	5,699	0.00%
2019/03/22	6	26.04	8	26.16	25.95	-2	5,631	-0.04%
2019/03/21	4	26.11	4	25.96	25.75	0	5,560	0.00%
2019/03/20	5	26.25	5	26.11	26.15	0	5,503	0.00%
2019/03/19	5	26.95	6	26.01	25.85	-1	5,469	-0.02%
2019/03/18	2	25.90	1	25.80	25.85	1	5,318	0.02%
2019/03/15	17	25.76	0	0.00	25.80	17	5,278	0.32%
2019/03/14	4	25.90	0	0.00	25.90	4	5,241	0.08%
2019/03/13	2	27.03	2	27.05	26.20	0	5,226	0.00%
2019/03/12	6	26.35	8	26.30	26.20	-2	5,101	-0.04%
2019/03/11	8	26.33	7	26.38	26.35	1	5,027	0.02%
2019/03/08	3	25.80	1	25.90	25.70	2	4,928	0.04%
2019/03/07	15	26.62	14	26.29	25.70	1	4,738	0.02%
2019/03/06	3	26.05	31	26.16	27.05	-28	4,473	-0.63%
2019/03/05	2	24.70	0	0.00	24.60	2	4,115	0.05%
2019/03/04	0	0.00	3	25.17	24.90	-3	4,070	-0.07%
2019/02/27	0	0.00	2	24.93	24.60	-2	4,011	-0.05%
2019/02/26	2	24.40	14	24.96	24.40	-12	3,944	-0.30%
2019/02/25	21	25.01	9	25.07	25.50	12	3,855	0.31%
2019/02/22	5	23.49	5	23.66	23.55	0	3,551	0.00%
2019/02/21	15	23.37	10	23.38	23.70	5	3,537	0.14%
2019/02/20	12	24.15	15	24.27	23.35	-3	3,482	-0.09%
2019/02/19	7	24.34	7	24.27	24.05	0	3,396	0.00%
2019/02/18	12	24.36	10	24.33	24.30	2	3,478	0.06%
2019/02/15	23	23.77	31	23.82	24.35	-8	3,345	-0.24%
2019/02/13	4	21.40	47	21.34	21.90	-43	2,833	-1.52%
2019/02/12	5	19.90	10	19.80	19.95	-5	2,549	-0.20%
2019/02/11	10	19.15	0	0.00	19.00	10	2,530	0.40%
2019/01/30	7	19.19	6	19.22	19.00	1	2,550	0.04%
2019/01/29	9	19.44	4	19.38	19.35	5	2,512	0.20%
2019/01/28	1	20.35	1	20.55	20.15	0	2,483	0.00%
2019/01/25	10	20.28	20	20.30	20.10	-10	2,521	-0.40%
2019/01/24	17	20.07	7	20.11	20.00	10	2,539	0.39%
2019/01/23	0	0.00	11	20.79	20.40	-11	2,562	-0.43%
2019/01/22	19	20.67	4	20.65	20.50	15	2,535	0.59%
2019/01/21	0	0.00	10	21.40	21.10	-10	2,467	-0.41%
2019/01/18	22	20.36	4	20.48	20.40	18	2,274	0.79%
2019/01/17	0	0.00	25	19.57	20.75	-25	2,154	-1.16%
2019/01/16	2	18.85	0	0.00	18.90	2	2,068	0.10%
2019/01/11	0	0.00	1	18.35	18.35	-1	2,142	-0.05%
2019/01/10	0	0.00	1	18.75	18.75	-1	2,169	-0.05%
2019/01/09	10	18.70	10	19.00	18.60	0	2,198	0.00%
2019/01/08	15	18.63	3	18.60	18.60	12	2,216	0.54%
2019/01/07	20	18.65	0	0.00	18.40	20	2,266	0.88%
2019/01/02	1	18.00	0	0.00	18.00	1	2,392	0.04%
2018/12/27	6	18.20	6	18.41	18.20	0	2,544	0.00%
2018/12/24	8	18.89	13	18.96	19.00	-5	2,658	-0.19%
2018/12/22	4	18.59	1	18.95	19.00	3	2,704	0.11%
2018/12/21	4	18.65	3	18.47	18.80	1	2,721	0.04%
2018/12/20	3	18.55	0	0.00	18.35	3	2,719	0.11%
2018/12/18	1	19.25	0	0.00	19.25	1	2,721	0.04%
2018/12/12	2	20.10	3	20.12	20.10	-1	2,992	-0.03%
2018/12/11	6	19.38	1	19.35	19.30	5	3,010	0.17%
2018/12/06	2	20.35	3	20.20	19.60	-1	3,119	-0.03%
2018/12/05	2	20.73	3	21.03	20.80	-1	3,163	-0.03%
2018/12/04	1	22.20	1	22.50	21.65	0	3,257	0.00%
2018/12/03	3	21.92	2	22.00	22.00	1	3,337	0.03%
2018/11/30	6	20.82	3	20.32	21.05	3	3,381	0.09%
2018/11/29	4	19.88	32	20.02	19.70	-28	3,348	-0.84%
2018/11/28	15	19.35	5	19.42	19.60	10	3,345	0.30%
2018/11/27	9	18.81	1	18.50	19.05	8	3,358	0.24%
2018/11/26	4	18.48	6	18.62	18.45	-2	3,370	-0.06%
2018/11/23	9	18.93	19	18.83	18.25	-10	3,402	-0.29%
2018/11/22	18	19.61	18	19.97	19.35	0	3,399	0.00%
2018/11/21	15	19.70	5	19.73	19.75	10	3,432	0.29%
2018/11/20	0	0.00	1	19.90	19.80	-1	3,522	-0.03%
2018/11/19	13	20.08	3	19.93	20.10	10	3,601	0.28%
2018/11/16	18	19.86	7	20.02	19.80	11	3,801	0.29%
2018/11/15	5	20.27	10	20.37	19.75	-5	3,829	-0.13%
2018/11/14	6	21.68	3	21.55	21.85	3	3,746	0.08%
2018/11/13	5	20.94	3	21.02	21.25	2	3,893	0.05%
2018/11/12	2	21.73	0	0.00	21.65	2	4,022	0.05%
2018/11/09	6	21.87	2	21.95	21.85	4	4,104	0.10%
2018/11/08	13	21.96	3	22.25	21.65	10	4,179	0.24%
2018/11/07	4	21.56	14	21.98	22.15	-10	4,243	-0.24%
2018/11/05	3	21.82	6	21.88	21.80	-3	4,528	-0.07%
2018/11/02	3	22.37	2	22.50	22.00	1	4,796	0.02%
2018/11/01	4	21.38	2	21.40	21.40	2	4,838	0.04%
2018/10/31	1	20.30	1	20.40	21.15	0	4,999	0.00%
2018/10/30	4	19.76	4	19.91	20.00	0	5,209	0.00%
2018/10/26	2	19.68	12	19.97	19.70	-10	5,518	-0.18%
2018/10/25	14	19.68	0	0.00	19.45	14	5,851	0.24%
2018/10/24	1	21.50	2	21.43	21.40	-1	6,087	-0.02%
2018/10/19	2	21.80	2	21.73	22.10	0	6,846	0.00%
2018/10/18	5	22.31	4	22.31	22.50	1	6,943	0.01%
2018/10/17	9	22.58	3	22.60	22.00	6	7,000	0.09%
2018/10/16	0	0.00	3	22.28	22.50	-3	7,053	-0.04%
2018/10/15	0	0.00	12	21.50	22.45	-12	7,126	-0.17%
2018/10/12	7	21.01	22	21.25	21.15	-15	7,200	-0.21%
2018/10/11	21	20.93	4	20.90	20.90	17	7,296	0.23%
2018/10/09	1	24.40	2	23.20	23.20	-1	7,332	-0.01%
2018/10/08	12	24.61	8	24.61	24.35	4	7,428	0.05%
2018/10/05	4	23.51	19	23.96	23.95	-15	7,481	-0.20%
2018/10/04	8	25.48	50	25.60	25.10	-42	7,493	-0.56%
2018/10/03	23	26.35	2	26.15	26.05	21	7,640	0.27%
2018/10/02	9	27.07	19	27.44	26.85	-10	8,058	-0.12%
2018/10/01	3	26.90	14	27.48	27.55	-11	8,364	-0.13%
2018/09/28	15	26.63	3	26.42	26.25	12	8,876	0.14%
2018/09/27	10	26.87	3	26.95	26.55	7	9,366	0.07%
2018/09/26	10	27.40	11	27.40	27.25	-1	9,472	-0.01%
2018/09/21	3	26.62	44	26.47	27.40	-41	9,650	-0.42%
2018/09/20	10	26.12	11	26.54	25.85	-1	9,843	-0.01%
2018/09/19	2	27.13	127	26.23	26.10	-125	9,896	-1.26%	大賣/鉅額交易
2018/09/18	2	27.15	9	27.27	27.05	-7	10,056	-0.07%
2018/09/17	13	28.45	12	28.33	28.30	1	10,357	0.01%
2018/09/14	4	28.59	3	28.62	29.15	1	10,728	0.01%
2018/09/13	3	28.13	4	28.19	28.05	-1	11,463	-0.01%
2018/09/12	19	27.99	18	28.16	28.00	1	12,389	0.01%
2018/09/11	7	28.33	7	28.42	28.30	0	12,675	0.00%
2018/09/10	28	28.23	18	27.94	27.60	10	13,046	0.08%
2018/09/07	46	29.60	32	29.64	29.20	14	13,757	0.10%
2018/09/06	9	29.71	8	29.72	30.75	1	13,752	0.01%
2018/09/05	31	30.24	27	30.12	30.10	4	13,973	0.03%
2018/09/04	35	30.60	15	30.78	30.70	20	14,600	0.14%
2018/09/03	6	30.77	4	30.70	30.65	2	15,273	0.01%
2018/08/31	8	31.61	30	31.71	31.95	-22	16,229	-0.14%
2018/08/30	3	32.18	1	31.95	31.60	2	16,714	0.01%
2018/08/29	2	31.40	5	31.70	32.00	-3	16,823	-0.02%
2018/08/28	5	31.65	3	31.60	31.50	2	17,053	0.01%
2018/08/27	14	31.26	10	30.57	31.75	4	17,207	0.02%
2018/08/24	20	30.44	5	30.28	30.25	15	17,313	0.09%
2018/08/23	12	30.14	8	29.97	30.10	4	17,569	0.02%
2018/08/22	9	30.97	2	30.80	31.00	7	17,961	0.04%
2018/08/21	1	31.25	52	31.25	31.80	-51	18,308	-0.28%
2018/08/20	3	31.27	3	31.37	30.65	0	18,516	0.00%
2018/08/17	172	33.73	170	32.49	32.00	2	18,555	0.01%	大買/大賣/
2018/08/16	12	32.08	21.2	32.28	33.85	-9.2	18,607	-0.05%
2018/08/15	10	33.25	21	32.95	33.00	-11	18,929	-0.06%
2018/08/14	43	32.82	22	32.93	33.45	21	19,038	0.11%
2018/08/13	164	33.48	198	31.36	32.75	-34	19,633	-0.17%	大買/大賣/
2018/08/10	2	35.25	22	35.50	34.20	-20	19,823	-0.10%
2018/08/09	7	35.44	3	35.73	34.75	4	19,800	0.02%
2018/08/08	1	35.00	4	34.81	34.65	-3	19,775	-0.02%
2018/08/07	236	35.66	185	34.86	34.60	51	19,894	0.26%	大買/大賣/
2018/08/06	112	34.69	7	35.26	35.80	105	20,165	0.52%	大買/鉅額交易
2018/08/03	4	34.69	2	34.48	33.90	2	20,322	0.01%
2018/08/02	5	33.55	10	33.59	33.85	-5	20,373	-0.02%
2018/08/01	7	35.36	12	35.11	33.80	-5	20,219	-0.02%
2018/07/31	2	33.33	14	33.41	34.40	-12	19,846	-0.06%
2018/07/30	18	32.96	3	33.02	33.40	15	19,562	0.08%
2018/07/27	6	32.41	17	31.36	32.65	-11	19,234	-0.06%
2018/07/26	11	30.29	2	30.43	30.30	9	18,826	0.05%
2018/07/25	10	30.35	36	30.61	29.80	-26	18,738	-0.14%
2018/07/24	17	28.81	11	29.06	30.00	6	18,598	0.03%
2018/07/23	17	27.96	34	28.39	28.80	-17	18,515	-0.09%
2018/07/20	62	29.21	17	28.81	28.35	45	18,440	0.24%
2018/07/19	14	28.93	18	28.85	29.50	-4	18,334	-0.02%
2018/07/18	18	29.35	50	29.19	28.90	-32	18,219	-0.18%
2018/07/17	12	31.10	6	30.75	30.45	6	18,065	0.03%
2018/07/16	26	31.41	29	31.12	31.45	-3	17,978	-0.02%
2018/07/13	13	30.55	36	30.58	30.40	-23	17,879	-0.13%
2018/07/12	16	30.01	15	30.13	30.10	1	17,783	0.01%
2018/07/11	24	30.38	14	30.46	30.00	10	17,682	0.06%
2018/07/10	44	30.75	39	30.34	30.25	5	17,478	0.03%
2018/07/09	45	32.55	61	31.77	31.40	-16	17,027	-0.09%
2018/07/06	31	33.63	48	34.00	33.60	-17	16,681	-0.10%
2018/07/05	51	33.94	36	34.06	33.40	15	16,143	0.09%
2018/07/04	29	32.32	12	32.20	33.10	17	15,637	0.11%
2018/07/03	32	32.59	10	32.98	32.00	22	15,509	0.14%
2018/07/02	125	32.62	14	32.71	32.50	111	15,395	0.72%	大買/鉅額交易
2018/06/29	26	33.43	25	33.32	33.05	1	15,283	0.01%
2018/06/28	32	32.43	25	32.28	32.60	7	15,037	0.05%
2018/06/27	8	33.19	15	33.32	32.60	-7	14,940	-0.05%
2018/06/26	19	32.02	13	32.10	32.65	6	14,724	0.04%
2018/06/25	52	32.79	20	32.66	31.80	32	14,349	0.22%
2018/06/22	25	35.85	17	36.28	35.10	8	13,970	0.06%
2018/06/21	74	34.69	82	35.85	36.65	-8	13,198	-0.06%
2018/06/20	20	33.50	23	33.88	33.35	-3	12,257	-0.02%
2018/06/19	44	33.55	27	33.55	34.45	17	11,924	0.14%
2018/06/15	40	34.13	49	33.85	33.80	-9	11,479	-0.08%
2018/06/14	0	0.00	5	31.95	31.95	-5	10,659	-0.05%
2018/06/13	52	29.99	48	29.65	29.05	4	10,553	0.04%
2018/06/12	29	30.38	24	31.58	29.80	5	10,228	0.05%
2018/06/11	22	29.72	41	29.81	31.35	-19	9,569	-0.20%
2018/06/08	77	29.01	79	29.19	28.50	-2	8,927	-0.02%
2018/06/07	9	26.75	18	27.08	28.05	-9	7,940	-0.11%
2018/06/06	4	25.90	232	25.31	25.50	-228	7,438	-3.07%	大賣/鉅額交易
2018/06/05	20	26.01	2	25.85	25.55	18	7,312	0.25%
2018/06/04	15	25.69	2	25.53	25.20	13	7,085	0.18%
2018/06/01	0	0.00	1	26.95	25.75	-1	6,899	-0.01%
2018/05/31	34	27.59	40	26.79	26.60	-6	6,816	-0.09%
2018/05/30	18	28.34	20	28.42	28.00	-2	6,585	-0.03%
2018/05/29	21	27.27	18	27.02	28.25	3	5,976	0.05%
2018/05/28	3	26.00	26	25.93	25.70	-23	5,541	-0.42%
2018/05/25	9	25.90	13	26.17	25.25	-4	5,260	-0.08%
2018/05/24	5	25.15	4	25.45	25.35	1	5,062	0.02%
2018/05/23	46	25.20	25	25.96	25.15	21	4,873	0.43%
2018/05/22	32	24.46	22	24.95	24.50	10	4,464	0.22%
2018/05/21	37	25.15	30	25.32	25.30	7	4,290	0.16%
2018/05/18	6	23.09	12	23.78	24.05	-6	3,638	-0.16%
2018/05/17	12	22.02	3	22.80	21.90	9	3,352	0.27%
2018/05/16	3	23.95	14	22.87	23.10	-11	3,219	-0.34%
2018/05/15	81	22.96	1	23.00	22.80	80	2,984	2.68%
2018/05/14	175	22.45	17	22.39	23.50	158	2,850	5.54%	大買/鉅額交易
2018/05/11	13	21.37	96	21.57	21.75	-83	2,402	-3.45%
2018/05/10	10	18.95	10	19.45	19.80	0	1,999	0.00%
2018/05/09	0	0.00	5	17.90	18.00	-5	1,790	-0.28%
2018/04/20	2	17.75	10	17.65	17.70	-8	2,530	-0.32%
2018/04/19	2	17.85	2	18.03	17.90	0	2,824	0.00%
2018/04/17	20	17.00	0	0.00	17.05	20	2,858	0.70%
2018/04/12	10	17.60	0	0.00	17.70	10	3,433	0.29%
2018/04/11	0	0.00	1	17.90	17.80	-1	3,481	-0.03%
2018/03/30	21	17.72	0	0.00	17.70	21	3,542	0.59%
2018/03/29	1	18.05	0	0.00	18.10	1	3,540	0.03%
2018/03/28	0	0.00	1	18.70	18.45	-1	3,559	-0.03%
2018/03/27	1	18.25	1	18.90	18.95	0	3,559	0.00%
2018/03/23	10	18.40	0	0.00	18.20	10	3,551	0.28%
2018/03/22	1	19.00	0	0.00	18.80	1	3,581	0.03%
2018/03/21	5	19.00	5	18.95	18.95	0	3,629	0.00%
2018/03/16	5	19.33	0	0.00	19.20	5	3,599	0.14%
2018/03/15	1	19.60	0	0.00	19.40	1	3,589	0.03%
2018/03/14	7	19.80	0	0.00	19.60	7	3,582	0.20%
2018/03/13	17	19.24	5	19.50	19.30	12	3,572	0.34%
2018/03/08	3	19.50	3	19.45	19.30	0	3,549	0.00%
2018/03/07	41	19.19	0	0.00	18.65	41	3,520	1.16%
2018/03/06	20	19.55	0	0.00	19.60	20	3,511	0.57%
2018/03/05	0	0.00	110	17.89	19.60	-110	3,454	-3.18%	大賣/鉅額交易
2018/02/23	110	18.20	0	0.00	18.15	110	3,380	3.25%	大買/鉅額交易
2018/02/12	0	0.00	73	17.40	17.10	-73	3,345	-2.18%
2018/02/09	73	17.32	0	0.00	17.20	73	3,323	2.20%
2018/01/31	1	18.90	0	0.00	19.15	1	3,286	0.03%
2018/01/30	0	0.00	4	19.50	19.30	-4	3,279	-0.12%
2018/01/25	5	19.60	0	0.00	19.65	5	3,269	0.15%
2018/01/22	2	21.25	0	0.00	21.10	2	3,165	0.06%
2018/01/18	0	0.00	4	21.30	21.30	-4	3,074	-0.13%
2018/01/17	0	0.00	8	22.11	22.20	-8	2,943	-0.27%
2018/01/16	5	22.29	3	22.10	22.10	2	2,876	0.07%
2018/01/15	0	0.00	7	22.09	22.20	-7	2,692	-0.26%
2018/01/12	4	20.35	2	20.50	20.20	2	2,478	0.08%
2018/01/11	2	20.30	0	0.00	19.95	2	2,452	0.08%
2018/01/10	1	19.95	0	0.00	19.90	1	2,405	0.04%
2018/01/09	0	0.00	7	19.90	20.85	-7	2,221	-0.32%
2018/01/08	0	0.00	1	19.20	19.15	-1	1,980	-0.05%
2018/01/05	0	0.00	1	19.00	18.95	-1	1,943	-0.05%
2018/01/02	1	18.05	0	0.00	17.90	1	1,954	0.05%