光罩 (2338)-元大-北投券商分點個股進出

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
68.5
漲跌
▼1.2
漲幅
-1.72%
成交量
2,723張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	68.78	0	0.00	68.50	4	1,735	0.23%
2024/05/09	2	70.15	1	72.00	69.70	1	1,698	0.06%
2024/05/08	65	73.88	4	73.50	70.30	61	1,626	3.75%
2024/05/07	0	0.00	34	75.17	75.70	-34	1,392	-2.44%
2024/05/06	14	68.41	2	68.35	68.90	12	1,208	0.99%
2024/05/03	24	68.19	0	0.00	68.20	24	1,205	1.99%
2024/04/30	48	67.46	0	0.00	67.50	48	1,206	3.98%
2024/04/26	1	66.80	0	0.00	66.30	1	1,216	0.08%
2024/04/25	18	66.37	0	0.00	66.60	18	1,231	1.46%
2024/04/22	1	64.00	0	0.00	63.60	1	1,252	0.08%
2024/04/19	3	66.97	0	0.00	65.50	3	1,231	0.24%
2024/04/18	28	68.01	0	0.00	68.10	28	1,192	2.35%
2024/04/17	12	68.30	0	0.00	68.40	12	1,193	1.01%
2024/04/15	0	0.00	4	69.60	69.30	-4	1,193	-0.34%
2024/04/12	75	70.85	0	0.00	70.80	75	1,211	6.19%
2024/04/11	63	71.06	32	71.31	71.50	31	1,194	2.60%
2024/04/10	66.1	71.61	1	72.50	71.60	65.1	1,184	5.50%
2024/04/09	5	70.70	7	71.14	71.20	-2	1,144	-0.17%
2024/04/03	6	68.98	20	69.00	69.30	-14	1,074	-1.30%
2024/04/02	2	68.70	0	0.00	69.00	2	1,080	0.19%
2024/04/01	2	68.80	0	0.00	68.80	2	1,093	0.18%
2024/03/29	61	68.05	0	0.00	68.00	61	1,087	5.61%
2024/03/28	54	67.80	0	0.00	68.00	54	1,091	4.95%
2024/03/27	15	67.33	0	0.00	67.20	15	1,101	1.36%
2024/03/18	1	67.70	0	0.00	67.80	1	1,157	0.09%
2024/03/13	4	68.58	1	68.30	68.50	3	1,158	0.26%
2024/03/12	1	71.20	3	70.20	70.00	-2	1,165	-0.17%
2024/03/11	1	67.20	0	0.00	67.50	1	1,140	0.09%
2024/03/08	2	68.80	3	68.60	67.70	-1	1,171	-0.09%
2024/03/07	1	69.10	1	71.70	68.80	0	1,235	0.00%
2024/03/06	0	0.00	1	69.20	70.30	-1	1,337	-0.07%
2024/03/05	20	69.24	3	70.30	69.10	17	1,615	1.05%
2024/03/04	5	69.86	0	0.00	69.90	5	1,656	0.30%
2024/03/01	2	69.65	0	0.00	69.30	2	1,643	0.12%
2024/02/29	8	69.60	0.4	70.00	69.60	7.6	1,648	0.46%
2024/02/27	1	70.00	1	70.00	69.80	0	1,652	0.00%
2024/02/26	4	72.75	4	72.45	72.10	0	1,654	0.00%
2024/02/23	2	71.35	4	71.43	70.90	-2	1,598	-0.13%
2024/02/22	2	70.80	0	0.00	70.80	2	1,588	0.13%
2024/02/21	0	0.00	3	70.60	71.00	-3	1,592	-0.19%
2024/02/20	0	0.00	1	70.60	70.40	-1	1,581	-0.06%
2024/02/15	0	0.00	22	68.52	69.70	-22	1,579	-1.39%
2024/02/05	2	66.65	0	0.00	67.30	2	1,570	0.13%
2024/02/01	0	0.00	5	67.20	67.20	-5	1,689	-0.30%
2024/01/31	0.1	67.90	5	67.60	67.60	-4.9	1,696	-0.29%
2024/01/30	0	0.00	1	68.50	67.60	-1	1,709	-0.06%
2024/01/23	2	68.90	0	0.00	69.30	2	1,800	0.11%
2024/01/22	0	0.00	2	68.40	68.90	-2	1,801	-0.11%
2024/01/19	2.1	68.19	1	67.70	67.70	1.1	1,804	0.06%
2024/01/18	2	68.00	1	67.40	67.20	1	1,809	0.06%
2024/01/17	1	68.10	2	68.90	67.90	-1	1,825	-0.05%
2024/01/11	2	69.10	0	0.00	69.60	2	1,907	0.10%
2024/01/10	0	0.00	2	70.10	69.30	-2	1,927	-0.10%
2024/01/09	2	70.90	0	0.00	70.10	2	1,945	0.10%
2024/01/08	10	71.60	3	71.70	71.60	7	2,002	0.35%
2024/01/04	0	0.00	2	69.20	69.20	-2	2,052	-0.10%
2023/12/22	1	69.60	0	0.00	69.30	1	2,152	0.05%
2023/12/21	1	70.10	0	0.00	70.30	1	2,142	0.05%
2023/12/18	1	71.40	0	0.00	71.40	1	2,124	0.05%
2023/12/15	3	71.77	2	72.80	71.70	1	2,125	0.05%
2023/12/14	2	71.50	1	72.30	72.00	1	2,121	0.05%
2023/12/13	1	70.60	0	0.00	70.50	1	2,104	0.05%
2023/12/11	1	70.70	0	0.00	70.90	1	2,107	0.05%
2023/12/08	0	0.00	1	71.00	70.50	-1	2,103	-0.05%
2023/12/07	2	71.70	2	72.80	70.50	0	2,093	0.00%
2023/12/06	4	72.45	2	72.20	72.20	2	2,076	0.10%
2023/12/04	8	75.90	1	73.30	73.20	7	2,031	0.35%
2023/12/01	5	77.36	6	76.37	76.20	-1	1,958	-0.05%
2023/11/30	31	76.41	32	76.58	76.90	-1	1,833	-0.05%
2023/11/29	0	0.00	2.7	71.46	71.00	-2.7	1,548	-0.17%
2023/11/28	1	67.90	0	0.00	68.50	1	1,505	0.07%
2023/11/22	1	68.40	0	0.00	68.70	1	1,492	0.07%
2023/11/21	0	0.00	1	68.60	68.60	-1	1,496	-0.07%
2023/11/16	0.2	67.00	0	0.00	66.40	0.2	1,584	0.01%
2023/11/15	6	67.53	0	0.00	66.90	6	1,628	0.37%
2023/11/13	0.2	67.00	0	0.00	66.70	0.2	1,691	0.01%
2023/11/10	5	66.00	0	0.00	66.20	5	1,718	0.29%
2023/11/09	24.1	66.05	8	67.18	67.00	16.1	1,703	0.94%
2023/11/08	1	71.40	0	0.00	71.50	1	1,636	0.06%
2023/11/06	0	0.00	1	72.20	72.40	-1	1,649	-0.06%
2023/11/01	0	0.00	1	68.20	68.00	-1	1,638	-0.06%
2023/10/26	0.3	69.40	0	0.00	69.00	0.3	1,771	0.02%
2023/10/25	0	0.00	18	71.07	71.10	-18	1,822	-0.99%
2023/10/24	0	0.00	5	69.10	69.30	-5	1,845	-0.27%
2023/10/23	3	70.97	1	71.80	69.20	2	1,903	0.11%
2023/10/20	1	70.30	6	70.03	70.60	-5	1,894	-0.26%
2023/10/17	0	0.00	3	71.17	70.80	-3	1,884	-0.16%
2023/10/16	11	72.62	0	0.00	71.70	11	1,883	0.58%
2023/10/13	0	0.00	9	72.42	72.50	-9	1,843	-0.49%
2023/10/11	1	71.30	2	71.70	71.80	-1	1,896	-0.05%
2023/10/05	0	0.00	16	68.75	68.60	-16	1,847	-0.87%
2023/10/03	0	0.00	2	68.45	68.00	-2	1,875	-0.11%
2023/09/28	0	0.00	1	68.30	67.40	-1	1,947	-0.05%
2023/09/27	31	65.51	0	0.00	65.60	31	2,007	1.54%
2023/09/25	2	67.20	0	0.00	67.20	2	2,101	0.10%
2023/09/20	1.2	67.42	0	0.00	67.40	1.2	2,257	0.05%
2023/09/19	0	0.00	1	68.50	68.20	-1	2,272	-0.04%
2023/09/15	17	69.33	1	70.10	70.10	16	2,277	0.70%
2023/09/14	0	0.00	1	69.10	69.00	-1	2,279	-0.04%
2023/09/13	0.2	68.20	1	68.00	67.80	-0.8	2,279	-0.04%
2023/09/11	1	67.60	0	0.00	67.00	1	2,312	0.04%
2023/09/05	3	70.90	2	70.70	71.30	1	2,475	0.04%
2023/08/24	1	70.90	4	71.20	69.80	-3	2,678	-0.11%
2023/08/23	0	0.00	1	69.50	69.80	-1	2,656	-0.04%
2023/08/22	1	67.10	1	67.00	66.80	0	2,645	0.00%
2023/08/17	5	67.46	1	68.70	69.30	4	2,630	0.15%
2023/08/14	0.2	68.00	0	0.00	67.50	0.2	2,622	0.01%
2023/08/10	3.1	70.10	2	70.10	69.90	1.1	2,644	0.04%
2023/08/09	1	71.20	1	71.20	71.30	0	2,650	0.00%
2023/08/08	1	73.40	0	0.00	71.40	1	2,704	0.04%
2023/08/02	2.2	72.43	0	0.00	71.80	2.2	2,700	0.08%
2023/07/31	1	78.80	3	77.70	75.90	-2	2,629	-0.08%
2023/07/28	5	76.90	5	77.74	77.80	0	2,611	0.00%
2023/07/26	3	73.90	8	73.84	73.00	-5	2,553	-0.20%
2023/07/20	3	78.20	0	0.00	78.50	3	2,573	0.12%
2023/07/19	1	80.90	1	79.50	79.30	0	2,573	0.00%
2023/07/18	0	0.00	1	81.90	79.90	-1	2,619	-0.04%
2023/07/17	1	82.20	0	0.00	81.40	1	2,644	0.04%
2023/07/14	2	82.10	4	83.00	80.60	-2	2,667	-0.07%
2023/07/12	3	80.07	0	0.00	79.70	3	2,674	0.11%
2023/07/11	3	79.87	1	80.30	80.30	2	2,688	0.07%
2023/07/07	6	78.85	5	79.36	79.40	1	2,792	0.04%
2023/07/05	3	83.63	1	82.70	82.70	2	2,773	0.07%
2023/07/04	1	83.80	0.8	83.60	83.60	0.2	2,746	0.01%
2023/07/03	2	83.90	4	83.50	83.00	-2	2,782	-0.07%
2023/06/30	3	82.60	9	83.28	83.10	-6	2,755	-0.22%
2023/06/29	1	78.50	6	80.33	80.50	-5	2,662	-0.19%
2023/06/28	2.1	78.19	1	78.00	77.70	1.1	2,685	0.04%
2023/06/27	5	77.70	0	0.00	77.70	5	2,761	0.18%
2023/06/26	1	78.90	0	0.00	79.00	1	2,786	0.04%
2023/06/21	0.1	80.00	0	0.00	80.00	0.1	2,870	0.00%
2023/06/19	1	80.60	1	81.50	81.40	0	3,043	0.00%
2023/06/16	3	81.53	4	81.15	81.00	-1	3,201	-0.03%
2023/06/15	2	81.60	2	82.00	81.80	0	3,482	0.00%
2023/06/14	2	82.15	3	81.83	81.70	-1	3,665	-0.03%
2023/06/13	1	82.70	1	82.60	82.60	0	3,785	0.00%
2023/06/12	12	82.57	14	81.37	81.10	-2	3,787	-0.05%
2023/06/09	3	81.90	4	82.56	82.90	-1	3,772	-0.03%
2023/06/08	14	82.13	13	80.60	79.90	1	3,723	0.03%
2023/06/07	3	81.40	0	0.00	81.40	3	3,640	0.08%
2023/06/06	3	80.80	2	80.90	81.10	1	3,665	0.03%
2023/06/05	3	81.17	1	80.80	80.80	2	3,718	0.05%
2023/06/02	10	79.70	5	80.30	80.30	5	3,775	0.13%
2023/05/29	0	0.00	7	81.87	81.80	-7	3,822	-0.18%
2023/05/26	4	81.28	1	82.80	80.50	3	3,819	0.08%
2023/05/25	11	80.83	11	81.33	81.60	0	3,812	0.00%
2023/05/24	2	80.55	2	80.80	80.90	0	3,881	0.00%
2023/05/23	0	0.00	1	81.30	81.60	-1	3,882	-0.03%
2023/05/22	3	79.73	2	79.80	80.20	1	3,859	0.03%
2023/05/19	3	80.30	3	79.73	79.70	0	3,857	0.00%
2023/05/18	2	79.50	2	79.30	79.20	0	3,859	0.00%
2023/05/17	1	78.60	0	0.00	78.90	1	3,875	0.03%
2023/05/15	1	76.00	1	75.70	75.70	0	3,910	0.00%
2023/05/12	6.1	77.41	0	0.00	76.90	6.1	3,958	0.15%
2023/05/11	6.1	77.41	0	0.00	77.30	6.1	4,023	0.15%
2023/05/10	1	78.90	0	0.00	79.10	1	4,257	0.02%
2023/05/08	0	0.00	1	80.10	79.80	-1	4,284	-0.02%
2023/05/04	0.1	79.15	0	0.00	79.50	0.1	4,469	0.00%
2023/04/28	1	80.70	1	79.90	80.00	0	4,687	0.00%
2023/04/27	0.1	79.80	1	79.80	79.50	-1	4,742	-0.02%
2023/04/26	3.1	78.61	0	0.00	79.40	3.1	4,999	0.06%
2023/04/25	10	79.37	2	78.95	78.40	8	5,247	0.15%
2023/04/24	0.1	82.60	0.5	82.80	82.50	-0.5	5,299	-0.01%
2023/04/20	2.1	84.00	0	0.00	83.70	2.1	5,675	0.04%
2023/04/19	0.1	84.00	0.5	84.60	83.60	-0.4	5,876	-0.01%
2023/04/18	8	85.53	1	85.80	85.20	7	5,991	0.12%
2023/04/17	10.1	87.42	0	0.00	87.40	10.1	6,045	0.17%
2023/04/14	1.5	88.93	8	88.65	88.20	-6.5	6,108	-0.11%
2023/04/13	14	88.84	10.5	88.38	88.20	3.5	6,186	0.06%
2023/04/12	2	92.64	1	92.50	92.10	1	6,168	0.02%
2023/04/11	1	91.80	0	0.00	93.50	1	6,215	0.02%
2023/04/07	2	94.15	0	0.00	93.10	2	6,410	0.03%
2023/04/06	4	93.88	2	93.75	92.90	2	6,415	0.03%
2023/03/30	1	91.50	0	0.00	91.50	1	6,389	0.02%
2023/03/29	0	0.00	1	94.50	91.60	-1	6,450	-0.02%
2023/03/28	0	0.00	1	96.80	93.50	-1	6,521	-0.02%
2023/03/27	3	96.07	2	95.85	95.90	1	6,501	0.02%
2023/03/24	8	97.28	3	97.70	96.00	5	6,511	0.08%
2023/03/23	0	95.80	0.7	96.90	96.60	-0.7	6,468	-0.01%
2023/03/22	1	97.30	2	96.65	96.90	-1	6,488	-0.02%
2023/03/21	2	97.00	10	96.24	95.40	-8	6,506	-0.12%
2023/03/20	34	93.76	47	95.10	94.60	-13	6,455	-0.20%
2023/03/17	17	88.63	10	88.70	88.80	7	6,394	0.11%
2023/03/16	6	86.37	3	86.63	86.10	3	6,350	0.05%
2023/03/15	0	0.00	2	83.95	84.40	-2	6,433	-0.03%
2023/03/14	1	82.20	13	82.20	82.10	-12	6,608	-0.18%
2023/03/13	3	82.67	2	82.25	83.10	1	6,751	0.01%
2023/03/09	0	86.00	2	87.50	86.00	-2	7,407	-0.03%
2023/03/08	0	0.00	1.1	86.45	87.00	-1.1	7,551	-0.01%
2023/03/07	0	0.00	7	86.70	87.00	-7	7,808	-0.09%
2023/03/06	13.2	84.67	15	85.23	84.90	-1.8	7,967	-0.02%
2023/03/03	2	83.00	0	0.00	82.90	2	8,043	0.02%
2023/03/02	1	82.60	0	0.00	82.40	1	8,226	0.01%
2023/03/01	0	0.00	1	83.40	83.10	-1	8,613	-0.01%
2023/02/24	11	83.22	10	82.50	82.60	1	8,757	0.01%
2023/02/22	6	83.00	1	82.50	82.50	5	8,948	0.06%
2023/02/21	12	86.28	10	85.70	85.60	2	9,042	0.02%
2023/02/20	1	87.10	2	87.20	86.50	-1	9,270	-0.01%
2023/02/17	2.2	86.80	0	0.00	86.80	2.2	9,578	0.02%
2023/02/16	1	85.80	1	85.80	87.10	0	9,665	0.00%
2023/02/15	2	83.60	2	85.20	85.50	0	9,951	0.00%
2023/02/14	11	84.85	11	84.38	84.20	0	10,344	0.00%
2023/02/13	1	85.50	0	0.00	85.10	1	10,481	0.01%
2023/02/10	1	86.70	0	0.00	85.70	1	10,540	0.01%
2023/02/09	0	0.00	5	86.04	87.40	-5	10,678	-0.05%
2023/02/08	32	86.67	25	85.83	86.00	7	10,680	0.07%
2023/02/07	1	88.60	0	0.00	89.40	1	10,503	0.01%
2023/02/06	1	89.60	1	89.00	88.80	0	10,530	0.00%
2023/02/02	4	91.23	2	93.40	91.80	2	10,634	0.02%
2023/02/01	2	90.95	1	92.10	91.00	1	10,554	0.01%
2023/01/31	3	91.67	2	92.60	91.70	1	10,600	0.01%
2023/01/30	10	92.32	17	91.43	91.80	-7	10,593	-0.07%
2023/01/17	5	88.20	0	0.00	88.20	5	10,536	0.05%
2023/01/16	2	89.25	0	0.00	89.70	2	10,549	0.02%
2023/01/13	2	89.70	8	90.28	90.80	-6	10,314	-0.06%
2023/01/12	3	88.47	2	87.95	88.20	1	10,081	0.01%
2023/01/11	4	89.65	6	89.35	89.40	-2	10,013	-0.02%
2023/01/10	7.1	87.75	0	0.00	86.00	7.1	9,861	0.07%
2023/01/09	13	90.02	12	88.63	90.20	1	9,800	0.01%
2023/01/06	1	89.60	4	89.55	88.00	-3	9,627	-0.03%
2023/01/05	2	88.85	1	87.60	87.00	1	9,544	0.01%
2023/01/04	1	88.50	1	88.50	89.00	0	9,505	0.00%
2023/01/03	2	85.55	7.3	85.21	87.50	-5.3	9,496	-0.06%
2022/12/30	1	87.40	1	86.00	84.70	0	9,586	0.00%
2022/12/29	0	0.00	5	83.30	85.80	-5	9,837	-0.05%
2022/12/28	2	87.20	1	84.50	84.40	1	9,908	0.01%
2022/12/27	8	87.65	2	87.75	88.20	6	9,889	0.06%
2022/12/22	2	85.35	3	85.07	85.50	-1	10,141	-0.01%
2022/12/21	1	87.30	5	85.30	85.70	-4	10,173	-0.04%
2022/12/20	3	88.13	3	87.10	85.80	0	10,097	0.00%
2022/12/16	0	0.00	1.1	89.23	90.00	-1.1	9,957	-0.01%
2022/12/15	3	91.50	0	0.00	90.80	3	9,923	0.03%
2022/12/14	1	90.10	1	90.20	91.50	0	9,882	0.00%
2022/12/13	1	90.00	0	0.00	89.10	1	9,783	0.01%
2022/12/12	1	91.90	0.5	92.00	91.20	0.5	9,667	0.01%
2022/12/09	5	92.44	3	92.67	92.70	2	9,562	0.02%
2022/12/08	1	93.00	0.2	93.00	93.50	0.8	9,341	0.01%
2022/12/07	0	0.00	0.1	94.01	92.60	-0.1	9,217	0.00%
2022/12/06	1	94.60	3	95.97	95.80	-2	9,039	-0.02%
2022/12/05	0	0.00	2	95.85	97.10	-2	8,863	-0.02%
2022/12/02	2	94.00	3.5	93.96	95.70	-1.5	8,733	-0.02%
2022/12/01	1	91.00	5	92.58	92.20	-4	8,478	-0.05%
2022/11/29	5	84.18	8	84.25	85.40	-3	7,899	-0.04%
2022/11/28	14	84.21	15	83.53	83.20	-1	7,584	-0.01%
2022/11/25	2	80.15	2	80.15	79.80	0	7,371	0.00%
2022/11/24	10	79.68	9	79.19	79.70	1	7,228	0.01%
2022/11/23	6	76.37	8	78.16	80.00	-2	7,046	-0.03%
2022/11/22	2	74.10	5	73.96	73.30	-3	6,665	-0.05%
2022/11/21	1	72.70	2	72.95	73.40	-1	6,521	-0.02%
2022/11/18	2	73.65	1	74.20	72.00	1	6,434	0.02%
2022/11/17	5	70.86	0	0.00	73.40	5	6,329	0.08%
2022/11/16	2	70.40	3	68.50	70.80	-1	6,197	-0.02%
2022/11/15	4.3	71.08	6	70.45	69.90	-1.7	5,976	-0.03%
2022/11/11	7	69.30	4	68.03	67.20	3	5,581	0.05%
2022/11/10	4	65.85	2	65.60	66.00	2	5,267	0.04%
2022/11/09	3	62.63	4	62.10	65.20	-1	4,856	-0.02%
2022/11/08	2	59.80	12	61.53	59.30	-10	4,684	-0.21%
2022/11/07	23	59.51	13	60.54	59.40	10	4,629	0.22%
2022/11/04	1	61.00	1	62.80	63.40	0	4,495	0.00%
2022/11/03	2	60.40	1	61.00	61.40	1	4,377	0.02%
2022/11/01	0	0.00	1	60.30	59.40	-1	4,280	-0.02%
2022/10/31	2	58.40	2	58.75	59.00	0	4,194	0.00%
2022/10/28	1	58.10	1	57.30	56.80	0	4,148	0.00%
2022/10/27	4	58.48	3	58.07	59.70	1	4,078	0.02%
2022/10/26	0	0.00	1	55.10	55.60	-1	3,956	-0.03%
2022/10/25	0	0.00	1	55.80	55.20	-1	3,886	-0.03%
2022/10/24	4	55.23	0	0.00	54.70	4	3,840	0.10%
2022/10/19	0	0.00	3	55.90	55.40	-3	3,766	-0.08%
2022/10/18	1	55.20	0	0.00	55.10	1	3,721	0.03%
2022/10/14	0	0.00	4	55.03	55.10	-4	3,567	-0.11%
2022/10/13	3	51.87	1	51.60	50.10	2	3,540	0.06%
2022/10/11	4	57.13	0	0.00	55.70	4	3,414	0.12%
2022/10/07	3	61.50	5	60.56	61.50	-2	3,430	-0.06%
2022/10/06	5	61.48	6	62.33	63.00	-1	3,342	-0.03%
2022/10/05	0	0.00	4	59.58	60.20	-4	3,052	-0.13%
2022/10/04	1	54.60	0.7	54.80	54.80	0.3	2,945	0.01%
2022/10/03	0	0.00	1	52.60	54.00	-1	2,846	-0.04%
2022/09/30	1	54.70	2	54.00	55.20	-1	2,844	-0.04%
2022/09/29	4	57.08	0	0.00	56.00	4	2,759	0.14%
2022/09/22	1	70.80	0	0.00	72.30	1	2,827	0.04%
2022/09/19	0.1	73.20	0	0.00	72.70	0.1	2,946	0.00%
2022/09/13	1	75.00	2	74.90	75.00	-1	3,198	-0.03%
2022/09/12	20	73.48	1	73.20	73.10	19	3,212	0.59%
2022/09/08	1	71.50	22	71.08	71.80	-21	3,289	-0.64%
2022/09/07	0	0.00	1	68.10	67.60	-1	3,408	-0.03%
2022/08/23	0.1	74.50	0	0.00	73.60	0.1	4,106	0.00%
2022/08/22	2	77.85	1	77.30	76.70	1	4,233	0.02%
2022/08/19	1	78.20	21	77.84	77.60	-20	4,308	-0.46%
2022/08/18	0	0.00	9	77.20	77.10	-9	4,424	-0.20%
2022/08/16	1	79.20	0	0.00	78.00	1	4,583	0.02%
2022/08/11	1	77.90	2	78.00	78.20	-1	4,797	-0.02%
2022/08/10	1	74.20	1	74.90	75.00	0	4,909	0.00%
2022/08/05	0	0.00	1	75.30	75.20	-1	5,100	-0.02%
2022/08/04	1	72.10	1	71.50	72.30	0	5,225	0.00%
2022/08/01	1	74.60	4	74.23	74.00	-3	5,523	-0.05%
2022/07/28	0.4	75.30	0	0.00	74.20	0.4	5,564	0.01%
2022/07/27	0.1	73.80	0	0.00	74.80	0.1	5,569	0.00%
2022/07/26	2	74.10	2	73.95	73.50	0	5,613	0.00%
2022/07/21	0	0.00	1	74.70	76.60	-1	5,729	-0.02%
2022/07/20	1	74.90	0	0.00	73.70	1	5,735	0.02%
2022/07/19	1	73.10	2	73.45	73.00	-1	5,774	-0.02%
2022/07/18	2.1	73.54	2	73.60	73.70	0.1	5,829	0.00%
2022/07/15	1.1	74.35	1	73.70	73.80	0.1	5,813	0.00%
2022/07/14	2.1	71.32	4	71.60	72.10	-2	5,742	-0.03%
2022/07/13	7.1	66.53	1	67.00	67.20	6.1	5,714	0.11%
2022/07/08	5.1	68.68	2	67.25	67.80	3.1	5,906	0.05%
2022/07/07	0.1	64.60	8	63.99	65.00	-7.9	5,850	-0.14%
2022/07/06	1.3	66.08	2	64.80	64.20	-0.7	5,826	-0.01%
2022/07/05	21	65.78	15	65.90	66.60	6	5,881	0.10%
2022/07/04	0	0.00	2	67.40	65.90	-2	5,860	-0.03%
2022/07/01	7	70.07	1	70.00	67.00	6	5,846	0.10%
2022/06/30	1	72.30	8	72.95	72.90	-7	5,781	-0.12%
2022/06/29	2	76.45	2	76.85	75.70	0	5,942	0.00%
2022/06/28	2	79.40	3	78.70	79.20	-1	6,026	-0.02%
2022/06/27	0	0.00	1	81.00	80.80	-1	6,196	-0.02%
2022/06/24	0	0.00	2	77.35	76.40	-2	6,162	-0.03%
2022/06/23	1	77.00	1	78.10	77.00	0	6,159	0.00%
2022/06/22	3.1	82.94	28	80.53	79.80	-24.9	6,105	-0.41%
2022/06/21	2	88.60	2	88.15	88.60	0	5,993	0.00%
2022/06/20	2	90.50	2	89.15	87.10	0	5,970	0.00%
2022/06/17	28	90.83	2	89.05	91.00	26	5,916	0.44%
2022/06/16	5	92.28	4	92.98	90.40	1	5,823	0.02%
2022/06/15	0	0.00	14	95.26	94.60	-14	5,699	-0.25%
2022/06/14	10	92.00	3	92.90	93.10	7	5,619	0.12%
2022/06/13	4	94.30	8.3	94.18	93.40	-4.3	5,567	-0.08%
2022/06/10	6.3	93.02	1	92.90	93.90	5.3	5,505	0.10%
2022/06/09	2	91.50	2	91.50	93.00	0	5,493	0.00%
2022/06/07	0	0.00	1.2	90.83	91.50	-1.2	5,531	-0.02%
2022/06/06	1	92.70	1	91.40	91.90	0	5,594	0.00%
2022/06/02	1	92.80	6	93.50	92.20	-5	5,741	-0.09%
2022/06/01	4.2	93.60	6	95.07	93.20	-1.8	5,905	-0.03%
2022/05/31	8	93.14	6	93.47	93.90	2	5,802	0.03%
2022/05/30	12	92.47	20	91.90	91.10	-8	5,707	-0.14%
2022/05/27	0	0.00	1	89.00	88.50	-1	5,556	-0.02%
2022/05/26	13.5	87.70	5.1	88.44	87.30	8.4	5,496	0.15%
2022/05/25	1	85.20	1	86.30	86.30	0	5,420	0.00%
2022/05/24	1	85.00	6	83.92	83.80	-5	5,415	-0.09%
2022/05/20	7.1	84.88	1	84.20	84.20	6.1	5,474	0.11%
2022/05/19	0	0.00	4	84.55	85.50	-4	5,432	-0.07%
2022/05/18	7	84.29	10	83.59	83.50	-3	5,408	-0.06%
2022/05/16	1	80.40	12	82.48	79.60	-11	5,947	-0.18%
2022/05/13	2	80.90	4	80.95	81.00	-2	5,981	-0.03%
2022/05/12	3.2	80.93	2	80.15	78.70	1.2	6,012	0.02%
2022/05/11	11	79.91	13	79.85	80.30	-2	6,076	-0.03%
2022/05/10	2	75.80	3	76.30	77.80	-1	6,048	-0.02%
2022/05/09	0.1	76.05	0	0.00	74.20	0.1	6,119	0.00%
2022/05/06	0	0.00	2	76.60	76.70	-2	6,147	-0.03%
2022/05/05	2	77.85	1	77.40	77.40	1	6,239	0.02%
2022/05/04	1	76.70	2	76.20	76.40	-1	6,346	-0.02%
2022/05/03	3	75.93	3	76.30	75.70	0	6,439	0.00%
2022/04/29	7	74.93	0	0.00	74.00	7	6,532	0.11%
2022/04/28	1	72.20	1	71.80	73.60	0	6,651	0.00%
2022/04/27	9.4	70.62	4.1	71.72	73.00	5.3	6,763	0.08%
2022/04/26	1.2	74.62	0.1	75.10	74.70	1.1	7,265	0.02%
2022/04/25	2.3	75.27	11	75.17	74.50	-8.7	7,506	-0.12%
2022/04/22	1	79.20	10	79.10	79.20	-9	7,569	-0.12%
2022/04/21	1	81.30	1	82.30	82.10	0	7,655	0.00%
2022/04/20	0	0.00	102	81.45	81.60	-102	7,659	-1.33%	大賣/鉅額交易
2022/04/19	6.1	82.25	0	0.00	81.20	6.1	7,711	0.08%
2022/04/18	1.3	82.05	0	0.00	81.80	1.3	7,757	0.02%
2022/04/15	7.1	86.05	500	85.31	85.10	-492.9	7,752	-6.36%	大賣/鉅額交易
2022/04/14	1.1	91.76	1	89.00	89.80	0.1	7,772	0.00%
2022/04/12	2	91.80	2	90.75	90.70	0	7,958	0.00%
2022/04/11	5.3	93.62	0	0.00	91.50	5.3	8,225	0.06%
2022/04/08	4	95.80	2	95.95	96.00	2	8,444	0.02%
2022/04/07	1.4	94.36	2	94.30	94.00	-0.6	9,352	-0.01%
2022/04/06	2	96.10	0	0.00	96.50	2	9,393	0.02%
2022/04/01	29.1	97.11	22.3	98.33	97.00	6.8	9,483	0.07%
2022/03/31	2	97.70	11.1	97.99	96.90	-9.1	9,499	-0.10%
2022/03/30	40	96.83	12.3	96.89	96.70	27.7	9,423	0.29%
2022/03/29	1	93.30	2	93.35	93.50	-1	9,371	-0.01%
2022/03/28	0	0.00	1	92.60	92.60	-1	9,488	-0.01%
2022/03/25	2.4	91.75	1	93.70	91.30	1.4	9,535	0.01%
2022/03/24	3	93.47	0	0.00	92.70	3	9,568	0.03%
2022/03/23	1	95.30	1	94.00	94.00	0	9,633	0.00%
2022/03/21	0.1	94.30	1	95.40	94.00	-0.9	9,945	-0.01%
2022/03/18	1	93.30	0	0.00	94.00	1	10,199	0.01%
2022/03/17	0	0.00	3	92.80	93.20	-3	10,610	-0.03%
2022/03/16	0	0.00	2	92.50	90.10	-2	10,825	-0.02%
2022/03/15	6	90.97	4	91.30	90.20	2	11,126	0.02%
2022/03/14	5	92.20	2	92.40	92.10	3	11,667	0.03%
2022/03/11	4.2	90.51	5	90.84	91.40	-0.8	12,871	-0.01%
2022/03/10	4	91.48	2	91.90	91.90	2	13,691	0.01%
2022/03/09	2.3	87.15	2	87.50	88.10	0.3	14,495	0.00%
2022/03/08	7.4	87.75	2	86.80	84.50	5.4	14,585	0.04%
2022/03/07	20.1	92.99	24	91.76	89.90	-3.9	14,547	-0.03%
2022/03/04	4	98.65	1	99.10	98.30	3	14,706	0.02%
2022/03/03	3	100.67	2	100.70	99.90	1	14,954	0.01%
2022/03/02	2	99.20	1	99.40	99.40	1	15,200	0.01%
2022/03/01	1	99.80	0	0.00	99.50	1	15,538	0.01%
2022/02/25	1	98.21	5	98.38	98.00	-4	15,753	-0.03%
2022/02/24	3	96.61	0	0.00	97.00	3	16,040	0.02%
2022/02/23	3	99.97	7.2	99.94	100.50	-4.2	16,465	-0.03%
2022/02/22	10	99.01	7	98.93	99.10	3	17,701	0.02%
2022/02/21	0	0.00	2	101.50	101.50	-2	17,998	-0.01%
2022/02/18	3.1	102.67	4	102.50	103.00	-1	18,520	-0.01%
2022/02/17	9	105.50	10.4	104.77	103.00	-1.4	19,553	-0.01%
2022/02/16	31	105.55	34.4	104.64	104.50	-3.4	20,167	-0.02%
2022/02/15	5	100.56	1	102.00	99.90	4	20,186	0.02%
2022/02/14	3.3	99.97	5	99.88	99.40	-1.7	20,282	-0.01%
2022/02/11	17.6	102.83	8	103.56	103.50	9.6	20,401	0.05%
2022/02/10	6	101.92	5.3	102.56	104.00	0.7	20,671	0.00%
2022/02/09	3	103.00	3	103.50	101.50	0	20,938	0.00%
2022/02/08	2	99.90	3	100.50	101.50	-1	21,134	0.00%
2022/02/07	7	98.84	3	99.20	100.50	4	21,540	0.02%
2022/01/26	17.1	98.24	13	96.93	96.50	4.1	21,844	0.02%
2022/01/25	0.3	99.25	0	0.00	97.70	0.3	22,373	0.00%
2022/01/24	5	99.32	5	99.62	101.00	0	22,427	0.00%
2022/01/21	18	101.22	12	101.32	99.80	6	22,293	0.03%
2022/01/20	4	103.13	21	103.98	105.50	-17	22,233	-0.08%
2022/01/19	31	105.31	30.1	104.37	102.50	1	22,146	0.00%
2022/01/18	11.1	103.09	8.3	104.06	104.50	2.8	21,613	0.01%
2022/01/17	4	100.95	3	100.50	101.00	1	21,397	0.00%
2022/01/14	4	95.03	12	96.80	97.50	-8	21,306	-0.04%
2022/01/13	7	97.54	4.1	96.80	97.30	2.9	21,239	0.01%
2022/01/12	2.1	97.26	8	98.45	97.20	-6	21,277	-0.03%
2022/01/11	15.3	98.53	2	97.35	96.70	13.3	21,336	0.06%
2022/01/10	12	99.73	12	100.38	99.70	0	21,267	0.00%
2022/01/07	12	98.40	0	0.00	98.40	12	21,296	0.06%
2022/01/06	9	101.06	1	100.00	100.00	8	21,192	0.04%
2022/01/05	4.3	103.66	1.2	102.33	102.00	3.1	21,131	0.01%
2022/01/04	16	104.88	7	105.43	103.00	9	21,050	0.04%
2022/01/03	10	108.85	10	109.05	108.00	0	20,803	0.00%
2021/12/30	59	111.31	98.3	110.17	108.00	-39.3	20,563	-0.19%
2021/12/29	3	103.17	14	103.32	104.00	-11	19,656	-0.06%
2021/12/28	7.2	103.58	3	105.00	104.00	4.2	19,649	0.02%
2021/12/27	4	103.13	9.1	104.00	103.50	-5.1	19,596	-0.03%
2021/12/24	1	101.00	1.3	100.12	99.00	-0.3	19,414	0.00%
2021/12/23	4.4	101.63	4	102.50	100.00	0.4	19,384	0.00%
2021/12/22	2	100.00	5	100.24	99.90	-3	19,302	-0.02%
2021/12/21	7	97.39	1	98.10	98.60	6	19,228	0.03%
2021/12/20	12	96.98	1	98.30	97.00	11	19,192	0.06%
2021/12/17	12	97.63	5	96.50	96.50	7	19,229	0.04%
2021/12/16	7	99.07	6	99.95	99.30	1	19,187	0.01%
2021/12/15	2.1	96.87	5	97.36	97.70	-2.9	19,043	-0.02%
2021/12/14	14	97.86	7	96.99	96.00	7	19,087	0.04%
2021/12/13	21.1	102.47	3.3	102.42	99.90	17.8	18,891	0.09%
2021/12/10	10	107.40	0	0.00	107.00	10	18,615	0.05%
2021/12/09	12	108.88	2	109.00	107.50	10	18,489	0.05%
2021/12/08	13	111.58	111.1	109.87	112.00	-98.1	18,344	-0.53%	大賣/
2021/12/07	61.3	113.87	64	113.93	107.00	-2.7	17,874	-0.02%
2021/12/06	20	109.80	13	109.46	109.50	7	16,748	0.04%
2021/12/03	39.1	106.37	37	107.74	109.50	2.1	16,041	0.01%
2021/12/02	8	100.88	7	100.50	99.60	1	15,372	0.01%
2021/12/01	1	102.50	8	100.64	102.50	-7	15,381	-0.05%
2021/11/30	35	100.61	24	100.91	101.00	11	15,444	0.07%
2021/11/29	37.2	93.24	14	95.31	97.50	23.2	15,212	0.15%
2021/11/26	10	98.29	13	98.77	98.10	-3	15,055	-0.02%
2021/11/25	19	100.63	8	103.25	97.60	11	14,969	0.07%
2021/11/24	44	102.03	24	100.79	100.50	20	14,943	0.13%
2021/11/23	25	104.46	9	106.17	103.00	16	15,431	0.10%
2021/11/22	102.1	106.51	29	107.05	106.00	73.1	15,499	0.47%	大買/
2021/11/19	119	109.64	141	106.84	110.50	-22	15,450	-0.14%	大買/大賣/
2021/11/18	53.1	102.47	111	103.30	102.50	-58	14,492	-0.40%	大賣/
2021/11/17	71	107.43	7.4	104.37	104.50	63.6	14,358	0.44%
2021/11/16	32	104.44	24.1	104.89	105.50	7.9	13,936	0.06%
2021/11/15	25.1	98.90	74.5	100.55	104.00	-49.4	12,958	-0.38%
2021/11/12	11	93.63	22	93.12	94.90	-11	12,162	-0.09%
2021/11/11	12	90.59	6	91.03	89.20	6	11,948	0.05%
2021/11/10	7	93.37	19	94.43	92.80	-12	11,963	-0.10%
2021/11/09	35	95.53	3.4	96.26	92.50	31.6	11,975	0.26%
2021/11/08	8	93.81	12	94.53	93.70	-4	11,748	-0.03%
2021/11/05	13	92.22	19	92.08	92.10	-6	11,516	-0.05%
2021/11/04	17	91.12	9	91.66	90.30	8	11,317	0.07%
2021/11/03	15	88.72	14	89.01	90.00	1	11,054	0.01%
2021/11/02	23.1	88.35	32.2	88.08	87.60	-9.1	10,812	-0.08%
2021/11/01	1	82.20	12	82.30	83.00	-11	10,543	-0.10%
2021/10/29	0	0.00	3	79.70	79.80	-3	10,530	-0.03%
2021/10/28	3.3	80.38	1	80.90	80.00	2.3	10,696	0.02%
2021/10/27	10	78.88	10	81.07	82.20	0	10,770	0.00%
2021/10/26	0.1	79.20	2	79.50	78.80	-2	11,093	-0.02%
2021/10/25	2	79.80	3	80.70	80.60	-1	11,508	-0.01%
2021/10/21	1	82.20	2	81.25	79.50	-1	12,754	-0.01%
2021/10/20	4	80.88	3.5	80.51	80.80	0.5	13,014	0.00%
2021/10/19	1	79.20	3	79.67	80.80	-2	13,832	-0.01%
2021/10/18	11	76.81	10	76.80	77.00	1	14,492	0.01%
2021/10/15	12	77.33	10	77.97	76.90	2	15,522	0.01%
2021/10/14	2	74.60	3	74.47	74.50	-1	15,779	-0.01%
2021/10/13	1	73.10	2	74.50	73.10	-1	16,007	-0.01%
2021/10/12	0	0.00	1	78.00	76.70	-1	16,274	-0.01%
2021/10/08	7	77.87	3	77.37	76.90	4	16,672	0.02%
2021/10/07	1	75.50	29	77.45	78.00	-28	16,797	-0.17%
2021/10/06	22	74.23	1	74.40	72.70	21	17,065	0.12%
2021/10/05	3	72.87	2	74.90	75.50	1	17,617	0.01%
2021/10/04	0	72.90	0	0.00	71.60	0	17,805	0.00%
2021/10/01	4.2	76.30	1.1	76.73	74.50	3.1	18,286	0.02%
2021/09/30	3	77.67	6	77.82	78.50	-3	18,839	-0.02%
2021/09/29	6	78.47	3	77.63	76.70	3	19,801	0.02%
2021/09/28	3	79.83	3	79.67	80.20	0	20,290	0.00%
2021/09/27	0	0.00	1	82.10	82.10	-1	20,489	0.00%
2021/09/24	2	81.85	2	82.65	81.80	0	20,558	0.00%
2021/09/23	0	0.00	2	80.05	80.20	-2	20,544	-0.01%
2021/09/22	2	80.35	2	80.15	79.90	0	20,602	0.00%
2021/09/17	1	82.30	5	82.18	82.30	-4	20,639	-0.02%
2021/09/16	4	80.73	1	81.10	80.90	3	20,565	0.01%
2021/09/15	5	79.44	2	79.35	79.20	3	20,608	0.01%
2021/09/14	6	81.53	14	81.91	82.50	-8	20,567	-0.04%
2021/09/13	13	83.02	4	83.93	81.90	9	20,575	0.04%
2021/09/10	5	84.54	3	84.73	85.90	2	20,722	0.01%
2021/09/09	1.2	83.69	2	83.45	83.70	-0.9	20,910	0.00%
2021/09/08	2.2	84.98	2	84.35	83.20	0.2	21,005	0.00%
2021/09/07	5.3	84.81	4.5	84.64	84.00	0.8	21,215	0.00%
2021/09/06	10	90.42	9	89.84	89.10	1	21,506	0.00%
2021/09/03	2	90.50	8	90.10	89.90	-6	21,553	-0.03%
2021/09/02	5.1	90.18	2	90.55	88.20	3.1	21,610	0.01%
2021/09/01	2	89.85	3	88.90	89.30	-1	21,881	0.00%
2021/08/31	6.3	88.37	3	88.20	89.00	3.3	22,369	0.01%
2021/08/30	6	91.05	14.1	91.17	90.70	-8.1	22,517	-0.04%
2021/08/27	34.5	90.71	19.4	91.57	88.10	15.1	22,294	0.07%
2021/08/26	9	88.97	17.7	89.02	89.00	-8.7	21,885	-0.04%
2021/08/25	34.5	87.19	25	87.90	87.10	9.5	21,725	0.04%
2021/08/24	13	83.74	12	84.18	83.50	1	21,832	0.00%
2021/08/23	1	78.70	13.5	80.30	82.10	-12.5	21,737	-0.06%
2021/08/20	2	73.20	6	75.35	74.70	-4	21,865	-0.02%
2021/08/19	10	74.55	4	75.48	73.00	6	22,106	0.03%
2021/08/18	6	73.42	5	71.98	76.20	1	22,884	0.00%
2021/08/17	2.5	74.42	2	75.25	70.70	0.5	23,082	0.00%
2021/08/16	8.1	75.59	7	75.07	75.10	1.1	23,154	0.00%
2021/08/13	4	77.50	8.1	76.88	75.30	-4.1	23,147	-0.02%
2021/08/12	10.1	80.76	12	82.08	80.50	-1.9	23,085	-0.01%
2021/08/11	6.6	83.24	8.1	83.14	81.50	-1.4	23,097	-0.01%
2021/08/10	4.5	86.67	1	86.50	86.60	3.5	23,045	0.02%
2021/08/09	9.1	87.51	13	88.09	86.00	-3.9	23,132	-0.02%
2021/08/06	13	90.55	702	90.53	90.50	-689	23,119	-2.98%	大賣/鉅額交易
2021/08/05	30.6	90.84	22	90.31	91.00	8.6	23,229	0.04%
2021/08/04	10	98.08	8	97.95	96.10	2	23,252	0.01%
2021/08/03	14	98.41	7	99.37	98.70	7	23,316	0.03%
2021/08/02	10	99.05	6	98.00	97.80	4	23,312	0.02%
2021/07/30	14	100.56	14.2	101.96	98.50	-0.2	23,388	0.00%
2021/07/29	13.1	99.31	10	99.76	99.90	3.1	23,203	0.01%
2021/07/28	24.3	99.89	12	97.61	95.50	12.3	22,890	0.05%
2021/07/27	42.3	108.34	28.1	104.36	102.00	14.2	22,520	0.06%
2021/07/26	10	108.40	19.3	109.56	111.50	-9.3	22,087	-0.04%
2021/07/23	11.2	100.46	31.8	101.23	101.50	-20.6	21,851	-0.09%
2021/07/22	30	99.65	32.7	97.97	95.70	-2.7	21,098	-0.01%
2021/07/21	14	95.90	76.5	97.47	99.00	-62.5	20,593	-0.30%
2021/07/20	33	93.07	17.3	93.56	90.00	15.7	20,185	0.08%
2021/07/19	13	93.15	8	93.56	94.00	5	20,007	0.02%
2021/07/16	24	92.17	13.3	93.09	92.00	10.7	19,996	0.05%
2021/07/15	18.8	89.43	37	91.19	94.10	-18.2	19,835	-0.09%
2021/07/14	11	88.33	11.1	88.93	87.80	-0.1	19,608	0.00%
2021/07/13	51	88.45	16.4	88.99	86.70	34.6	19,664	0.18%
2021/07/12	37.4	85.65	56	85.87	86.10	-18.6	19,747	-0.09%
2021/07/09	15	90.75	8	90.91	89.60	7	19,452	0.04%
2021/07/08	40	95.36	20	93.79	92.70	20	19,914	0.10%
2021/07/07	10	95.45	7	94.86	94.30	3	19,877	0.02%
2021/07/06	23	91.42	38	94.25	95.00	-15	19,908	-0.08%
2021/07/05	24	90.45	30.1	89.07	89.40	-6.1	19,773	-0.03%
2021/07/02	6	86.18	22.2	86.60	87.00	-16.2	19,626	-0.08%
2021/07/01	0	0.00	11	84.45	84.20	-11	19,762	-0.06%
2021/06/30	9	83.88	7	84.11	83.60	2	20,198	0.01%
2021/06/29	12	84.10	1	85.80	83.00	11	20,449	0.05%
2021/06/28	17	83.52	10.3	83.99	84.80	6.7	20,762	0.03%
2021/06/25	4.1	83.97	4	84.40	83.20	0.1	21,330	0.00%
2021/06/24	4	83.73	1	83.40	83.80	3	21,982	0.01%
2021/06/23	3	84.63	6	84.33	84.30	-3	22,091	-0.01%
2021/06/22	13	83.64	7	83.79	82.10	6	22,386	0.03%
2021/06/21	20	84.18	4.3	84.00	82.40	15.8	22,706	0.07%
2021/06/18	11.1	88.41	11	89.08	87.50	0.1	23,376	0.00%
2021/06/17	2	88.45	9	88.58	89.60	-7	23,783	-0.03%
2021/06/16	307	87.83	4	88.08	87.50	303	24,229	1.25%	大買/鉅額交易
2021/06/15	5	88.14	23.5	87.14	90.00	-18.5	25,069	-0.07%
2021/06/11	12	86.33	10	85.75	84.50	2	24,995	0.01%
2021/06/09	7	85.06	2.3	86.09	85.70	4.7	26,625	0.02%
2021/06/08	488.2	86.27	11	86.19	84.20	477.2	27,884	1.71%	大買/鉅額交易
2021/06/07	17.6	84.22	28	85.34	87.20	-10.4	27,538	-0.04%
2021/06/04	10	83.27	2	82.95	83.00	8	27,240	0.03%
2021/06/03	9	84.09	25	85.00	84.20	-16	27,256	-0.06%
2021/06/02	35.4	83.03	8	84.69	81.80	27.4	27,047	0.10%
2021/06/01	7	85.59	5	87.50	84.40	2	26,955	0.01%
2021/05/31	3	84.27	6	84.97	84.50	-3	26,494	-0.01%
2021/05/28	17	85.83	11	85.90	85.00	6	26,478	0.02%
2021/05/27	6	82.37	6	82.33	85.20	0	26,321	0.00%
2021/05/26	24	84.01	306	81.98	81.70	-282	26,119	-1.08%	大賣/鉅額交易
2021/05/25	25	80.27	9	81.80	83.10	16	25,501	0.06%
2021/05/24	6	73.58	10	73.30	75.60	-4	25,543	-0.02%
2021/05/21	40	73.34	7	72.47	71.60	33	26,221	0.13%
2021/05/20	11	72.84	7	71.66	71.00	4	26,151	0.02%
2021/05/19	65	71.76	4	71.38	73.60	61	26,804	0.23%
2021/05/18	46	66.63	10	66.33	67.90	36	27,074	0.13%
2021/05/17	15	66.13	2	62.50	61.80	13	27,495	0.05%
2021/05/14	4	68.60	4	70.43	67.40	0	27,541	0.00%
2021/05/13	4	70.55	6	70.30	69.90	-2	27,518	-0.01%
2021/05/12	35	69.78	9	72.80	69.00	26	27,319	0.10%
2021/05/11	7	73.47	10	74.81	73.50	-3	26,957	-0.01%
2021/05/10	39.1	76.57	0	0.00	76.10	39.1	26,832	0.15%
2021/05/07	1	76.50	5	77.28	78.60	-4	26,719	-0.01%
2021/05/06	5	72.86	9.4	73.18	72.50	-4.4	26,504	-0.02%
2021/05/05	43	76.33	10	76.19	75.00	33	26,402	0.12%
2021/05/04	13.3	74.73	6.1	72.77	74.50	7.2	26,331	0.03%
2021/05/03	5.4	80.16	57	79.46	77.10	-51.6	26,126	-0.20%
2021/04/29	10.1	84.99	2	85.00	83.60	8.1	26,020	0.03%
2021/04/28	3	86.00	2	85.50	85.00	1	25,992	0.00%
2021/04/27	49	86.74	28	88.90	85.00	21	26,046	0.08%
2021/04/26	20	90.23	23	89.49	87.50	-3	25,947	-0.01%
2021/04/23	4	83.70	49	85.33	86.00	-45	25,461	-0.18%
2021/04/22	10	83.84	1	83.20	81.80	9	25,531	0.04%
2021/04/21	9	83.50	0	0.00	84.70	9	25,326	0.04%
2021/04/20	6	83.12	13	82.54	82.70	-7	25,279	-0.03%
2021/04/19	5.3	82.03	0	0.00	81.50	5.3	25,174	0.02%
2021/04/16	68.5	86.84	11	85.08	84.20	57.5	25,001	0.23%
2021/04/15	8	82.68	17	83.42	85.30	-9	24,721	-0.04%
2021/04/14	12.1	82.74	11	82.18	83.50	1.1	24,588	0.00%
2021/04/13	10	88.01	12	88.54	86.70	-2	24,015	-0.01%
2021/04/12	22.5	86.42	23	87.76	84.60	-0.5	23,619	0.00%
2021/04/09	91.3	91.94	50	90.09	90.00	41.3	23,075	0.18%
2021/04/08	40	81.77	45.1	84.96	87.50	-5.1	22,332	-0.02%
2021/04/07	35	79.49	42	78.49	79.60	-7	21,988	-0.03%
2021/04/06	37	76.09	37	77.26	79.00	0	21,735	0.00%
2021/04/01	7	73.23	11.1	73.26	73.40	-4.1	21,552	-0.02%
2021/03/31	17	71.80	27	72.37	71.50	-10	21,285	-0.05%
2021/03/30	76	72.39	48	71.50	70.60	28	20,950	0.13%
2021/03/29	55	67.99	50.6	68.31	69.80	4.4	20,382	0.02%
2021/03/26	4	63.63	5	63.08	63.50	-1	19,764	-0.01%
2021/03/25	4	62.07	0	0.00	62.00	4	19,704	0.02%
2021/03/24	27	64.60	13.1	64.92	63.80	13.9	19,452	0.07%
2021/03/23	26	64.22	49	64.63	64.60	-23	19,161	-0.12%
2021/03/22	12	60.36	21	60.72	60.70	-9	18,520	-0.05%
2021/03/19	28	57.62	19	57.35	58.90	9	18,836	0.05%
2021/03/18	45	59.41	51	57.98	56.80	-6	18,622	-0.03%
2021/03/17	6	55.42	9	55.41	56.00	-3	18,373	-0.02%
2021/03/16	36	55.78	41	55.21	54.10	-5	18,744	-0.03%
2021/03/15	90	55.14	81	55.10	55.50	9	18,995	0.05%
2021/03/12	48	52.82	59.7	53.37	54.20	-11.7	18,246	-0.06%
2021/03/11	5	46.25	3	47.58	49.35	2	16,749	0.01%
2021/03/10	1	44.75	1	44.85	44.90	0	16,601	0.00%
2021/03/09	6	44.85	12	44.57	44.55	-6	16,781	-0.04%
2021/03/08	1	46.00	2	46.60	45.90	-1	16,999	-0.01%
2021/03/05	2	46.75	0	0.00	46.00	2	17,182	0.01%
2021/03/04	5	47.06	4	47.33	46.20	1	17,292	0.01%
2021/03/03	3	47.42	4	47.00	47.40	-1	17,303	-0.01%
2021/03/02	55	49.85	52	48.48	47.40	3	17,319	0.02%
2021/02/26	49	49.65	47	49.99	49.65	2	17,310	0.01%
2021/02/25	51	52.20	50	50.81	50.80	1	17,602	0.01%
2021/02/24	47	52.88	33	52.67	51.40	14	17,560	0.08%
2021/02/23	73	54.12	75	52.55	52.50	-2	17,379	-0.01%
2021/02/22	2	55.25	3	55.40	55.40	-1	17,298	-0.01%
2021/02/19	15	47.10	35	49.28	50.40	-20	17,428	-0.11%
2021/02/18	8	44.49	13	43.91	45.90	-5	17,457	-0.03%
2021/02/17	5	43.66	33	44.46	44.90	-28	17,725	-0.16%
2021/02/05	0	0.00	8	40.37	40.85	-8	17,177	-0.05%
2021/02/04	13	37.68	4	39.03	38.70	9	16,900	0.05%
2021/02/03	14	37.19	2	37.25	36.75	12	16,723	0.07%
2021/02/02	26	37.89	4	38.08	37.70	22	16,691	0.13%
2021/02/01	10	37.25	3	37.00	37.15	7	16,760	0.04%
2021/01/29	1	40.00	9	39.44	38.80	-8	16,701	-0.05%
2021/01/28	11	40.23	2	39.80	40.15	9	16,634	0.05%
2021/01/27	14	40.55	0	0.00	40.45	14	16,604	0.08%
2021/01/26	0	0.00	1	41.55	40.35	-1	16,493	-0.01%
2021/01/25	7	41.29	6	41.22	41.35	1	16,416	0.01%
2021/01/22	1	41.75	8	41.35	41.75	-7	16,309	-0.04%
2021/01/21	5	40.73	12	40.87	40.35	-7	16,171	-0.04%
2021/01/20	12	40.56	19	41.38	40.10	-7	16,100	-0.04%
2021/01/19	19	41.59	1	41.90	42.30	18	15,900	0.11%
2021/01/18	0	0.00	5	41.40	41.80	-5	15,698	-0.03%
2021/01/15	8	41.66	15	41.91	40.35	-7	15,533	-0.05%
2021/01/14	4	41.46	2	41.93	41.75	2	15,256	0.01%
2021/01/13	5	41.90	13.1	41.94	41.85	-8.1	15,255	-0.05%
2021/01/12	3	41.32	0	0.00	40.50	3	15,159	0.02%
2021/01/11	7	41.86	1	41.00	41.70	6	15,114	0.04%
2021/01/08	13.1	42.00	7	41.49	41.55	6.1	15,051	0.04%
2021/01/07	4	41.43	3	41.77	42.15	1	14,924	0.01%
2021/01/06	1	41.30	39	41.81	40.55	-38	14,789	-0.26%
2021/01/05	8	41.14	0	0.00	41.55	8	14,699	0.05%
2021/01/04	3	40.17	23	40.03	40.00	-20	14,590	-0.14%
2020/12/31	10	40.52	0	0.00	40.35	10	14,537	0.07%
2020/12/29	6	41.17	1	41.95	41.50	5	14,368	0.03%
2020/12/28	51	42.09	10	42.23	42.70	41	14,232	0.29%
2020/12/25	0	0.00	7	40.49	40.35	-7	13,906	-0.05%
2020/12/24	0	0.00	1	40.25	40.10	-1	13,907	-0.01%
2020/12/23	0	0.00	8	39.65	40.05	-8	13,870	-0.06%
2020/12/22	6	40.33	4	40.75	39.50	2	13,834	0.01%
2020/12/21	8	40.81	7	40.14	40.80	1	13,747	0.01%
2020/12/18	14	40.58	2	40.88	40.65	12	13,593	0.09%
2020/12/17	6	40.82	4	40.84	41.00	2	13,450	0.01%
2020/12/16	26.4	41.37	25	41.33	41.25	1.4	13,282	0.01%
2020/12/15	59	45.33	71	42.62	40.65	-12	12,938	-0.09%
2020/12/14	8	42.10	12	41.92	44.00	-4	11,929	-0.03%
2020/12/11	66.5	45.16	88	46.23	43.20	-21.5	11,507	-0.19%
2020/12/10	79	44.99	153	44.92	45.00	-74	10,591	-0.70%	大賣/
2020/12/09	52	43.05	100	43.43	43.65	-48	9,790	-0.49%
2020/12/08	19	39.80	49	40.28	41.30	-30	8,874	-0.34%
2020/12/07	39	37.25	3.3	37.67	37.55	35.7	8,271	0.43%
2020/12/04	26	36.91	4	37.08	37.00	22	8,265	0.27%
2020/12/03	25	36.97	2	36.85	37.20	23	8,469	0.27%
2020/12/02	33	37.40	5	36.70	37.35	28	8,338	0.34%
2020/12/01	23	36.19	1	36.85	35.65	22	8,042	0.27%
2020/11/30	20	37.01	61	37.06	36.90	-41	7,799	-0.53%
2020/11/27	4	35.88	3.2	36.03	36.00	0.8	7,571	0.01%
2020/11/26	5	35.74	13	36.55	35.70	-8	7,482	-0.11%
2020/11/25	19	35.11	5	35.32	35.40	14	7,353	0.19%
2020/11/24	12	35.53	10	36.06	35.70	2	7,354	0.03%
2020/11/23	1	34.90	4	34.55	34.40	-3	6,980	-0.04%
2020/11/20	25	34.15	1	34.35	34.00	24	6,877	0.35%
2020/11/19	7	35.50	51	35.11	34.80	-44	6,589	-0.67%
2020/11/18	4	33.05	5	33.43	33.65	-1	5,773	-0.02%
2020/11/17	8	33.07	14	33.70	33.20	-6	5,525	-0.11%
2020/11/16	8	31.94	72	31.80	32.70	-64	4,780	-1.34%
2020/11/13	10	29.40	0	0.00	29.75	10	4,051	0.25%
2020/11/11	2	29.70	1	29.70	29.60	1	4,117	0.02%
2020/11/10	0	0.00	2	29.80	29.65	-2	4,148	-0.05%
2020/11/09	3	29.80	32	29.54	29.80	-29	4,132	-0.70%
2020/11/06	0	0.00	17	29.02	28.60	-17	4,047	-0.42%
2020/11/05	10	28.35	0	0.00	28.55	10	4,141	0.24%
2020/11/03	0	0.00	5	28.10	28.15	-5	4,473	-0.11%
2020/11/02	0	0.00	2	27.50	27.60	-2	5,021	-0.04%
2020/10/30	0	0.00	2	28.00	27.85	-2	5,032	-0.04%
2020/10/29	5	28.26	0	0.00	28.35	5	5,059	0.10%
2020/10/28	1	29.30	1	29.05	28.75	0	5,114	0.00%
2020/10/26	8	29.65	0	0.00	29.45	8	5,192	0.15%
2020/10/21	1	30.25	3	30.15	29.70	-2	5,507	-0.04%
2020/10/20	4	29.53	2	29.10	29.70	2	5,563	0.04%
2020/10/19	5	29.95	3	29.95	29.30	2	5,838	0.03%
2020/10/16	1	29.10	5	29.39	28.95	-4	5,866	-0.07%
2020/10/15	6	29.63	2	29.50	29.50	4	5,881	0.07%
2020/10/14	2	29.38	2	29.70	29.60	0	5,886	0.00%
2020/10/13	1	29.60	1	28.70	29.65	0	5,900	0.00%
2020/10/12	1	29.00	0	0.00	28.85	1	5,895	0.02%
2020/10/08	0	0.00	1	28.85	28.80	-1	6,056	-0.02%
2020/10/07	0	0.00	8	28.45	28.45	-8	6,395	-0.13%
2020/10/06	1	28.65	0	0.00	28.40	1	6,436	0.02%
2020/10/05	0	0.00	5	28.50	28.35	-5	6,483	-0.08%
2020/09/30	1	27.65	3	28.50	28.10	-2	6,567	-0.03%
2020/09/29	100	28.46	72	27.74	27.75	28	6,601	0.42%
2020/09/28	0	0.00	34	27.79	28.25	-34	6,596	-0.52%
2020/09/25	7	26.30	8	26.53	26.55	-1	6,610	-0.02%
2020/09/24	10	27.48	0	0.00	27.35	10	6,600	0.15%
2020/09/22	0	0.00	3	28.55	28.35	-3	6,670	-0.04%
2020/09/21	13	29.14	0	0.00	28.90	13	6,667	0.19%
2020/09/18	0	0.00	50	29.35	29.30	-50	6,684	-0.75%
2020/09/15	0	0.00	2	29.45	29.45	-2	6,722	-0.03%
2020/09/11	13	28.88	0	0.00	28.90	13	6,735	0.19%
2020/09/10	3	29.62	2	29.55	29.55	1	6,689	0.01%
2020/09/09	33	30.04	5	29.60	30.00	28	6,652	0.42%
2020/09/08	60	31.00	44	31.40	31.20	16	6,496	0.25%
2020/09/07	15	30.75	3	30.72	30.10	12	6,196	0.19%
2020/09/04	2	29.75	3	29.57	29.90	-1	6,130	-0.02%
2020/09/03	3	30.55	3	30.55	30.15	0	6,115	0.00%
2020/09/02	0	0.00	1	29.70	30.15	-1	6,157	-0.02%
2020/09/01	10	29.85	0	0.00	29.40	10	6,155	0.16%
2020/08/31	20	30.12	0	0.00	30.10	20	6,174	0.32%
2020/08/28	0	0.00	30	30.34	30.45	-30	6,106	-0.49%
2020/08/27	0	0.00	2	30.20	29.45	-2	5,870	-0.03%
2020/08/26	10	28.64	25	29.38	29.20	-15	5,770	-0.26%
2020/08/25	11.3	27.70	1	27.70	27.70	10.3	5,631	0.18%
2020/08/24	3	27.85	1	27.50	27.55	2	5,646	0.04%
2020/08/21	4	27.46	3	27.60	27.60	1	5,656	0.02%
2020/08/20	18	28.11	4	27.49	27.25	14	5,662	0.25%
2020/08/19	13	29.31	5	28.88	28.80	8	5,570	0.14%
2020/08/18	16	29.61	3	29.55	29.55	13	5,518	0.24%
2020/08/17	0	0.00	13	30.38	29.85	-13	5,599	-0.23%
2020/08/14	0	0.00	19	29.41	29.60	-19	5,567	-0.34%
2020/08/12	5	29.44	2	29.18	29.25	3	5,681	0.05%
2020/08/11	9	30.75	8	30.53	29.55	1	5,693	0.02%
2020/08/10	0	0.00	8	31.61	31.50	-8	5,841	-0.14%
2020/08/07	6	30.96	17	31.37	31.40	-11	6,055	-0.18%
2020/08/06	12	31.17	107.7	30.91	31.40	-95.7	5,958	-1.61%	大賣/
2020/08/05	1	29.15	0	0.00	28.95	1	5,494	0.02%
2020/08/04	0.5	28.75	1	29.00	28.75	-0.5	5,615	-0.01%
2020/08/03	1	29.15	1	29.45	29.15	0	5,722	0.00%
2020/07/31	4	28.98	0	0.00	28.85	4	5,867	0.07%
2020/07/30	10.6	28.62	4	28.78	29.00	6.6	5,989	0.11%
2020/07/29	3	27.88	13	28.15	28.05	-10	6,105	-0.16%
2020/07/28	23	28.92	21	28.81	28.15	2	6,354	0.03%
2020/07/27	13	29.91	168	29.16	29.00	-155	6,352	-2.44%	大賣/鉅額交易
2020/07/24	6	28.83	2	29.25	28.55	4	6,337	0.06%
2020/07/23	18	30.09	10	29.84	29.80	8	6,322	0.13%
2020/07/22	1	29.50	9	28.87	29.50	-8	6,146	-0.13%
2020/07/21	2	27.95	1	28.00	27.90	1	6,177	0.02%
2020/07/17	5	27.78	12	27.93	27.40	-7	6,180	-0.11%
2020/07/16	9	28.25	2	28.25	28.10	7	6,196	0.11%
2020/07/15	44	29.32	6	28.98	28.60	38	6,194	0.61%
2020/07/14	80	29.92	27	30.14	29.70	53	6,214	0.85%
2020/07/13	0	0.00	32	27.66	28.50	-32	5,898	-0.54%
2020/07/10	10	27.79	7	27.59	27.40	3	5,907	0.05%
2020/07/09	8	28.64	0	0.00	28.35	8	5,919	0.14%
2020/07/08	10	28.70	30	28.47	28.90	-20	5,859	-0.34%
2020/07/07	0	0.00	39	28.89	28.25	-39	5,915	-0.66%
2020/07/06	0	0.00	23	28.50	28.70	-23	5,917	-0.39%
2020/07/03	16	28.26	0	0.00	28.15	16	5,937	0.27%
2020/07/02	46	28.22	1	28.40	28.45	45	5,993	0.75%
2020/07/01	38	27.74	6	28.17	27.75	32	5,958	0.54%
2020/06/30	2	27.35	1	27.70	27.40	1	5,927	0.02%
2020/06/24	4	27.20	2	27.30	27.20	2	5,964	0.03%
2020/06/23	6	27.28	6	27.09	27.05	0	6,093	0.00%
2020/06/22	0	0.00	1	27.65	27.30	-1	6,213	-0.02%
2020/06/19	0	0.00	2	27.38	27.20	-2	6,304	-0.03%
2020/06/18	1	26.75	2	26.98	27.10	-1	6,318	-0.02%
2020/06/17	4	26.86	5	26.74	26.60	-1	6,330	-0.02%
2020/06/16	1.8	26.58	1	26.55	26.80	0.8	6,410	0.01%
2020/06/15	3	25.90	3	26.15	25.90	0	6,540	0.00%
2020/06/12	5	25.25	4	25.76	26.10	1	6,632	0.02%
2020/06/11	10	26.71	3	26.78	26.20	7	6,691	0.10%
2020/06/10	1	27.35	0	0.00	27.10	1	6,761	0.01%
2020/06/09	8	27.72	23	27.66	27.55	-15	6,915	-0.22%
2020/06/08	0	0.00	9	27.46	27.30	-9	6,978	-0.13%
2020/06/05	0	0.00	10	26.91	27.15	-10	7,415	-0.13%
2020/06/04	10	26.71	0	0.00	26.55	10	7,695	0.13%
2020/06/03	32	26.41	0	0.00	26.60	32	7,718	0.41%
2020/06/02	2	26.25	2	26.45	26.20	0	7,718	0.00%
2020/05/29	4	25.59	0	0.00	26.00	4	7,753	0.05%
2020/05/28	0	0.00	1	25.90	25.80	-1	7,786	-0.01%
2020/05/27	2	26.18	0	0.00	26.10	2	7,923	0.03%
2020/05/26	1	26.35	0	0.00	26.30	1	7,954	0.01%
2020/05/25	2	26.25	0	0.00	26.25	2	7,963	0.03%
2020/05/22	9	27.02	1	26.90	26.55	8	7,981	0.10%
2020/05/21	8	26.70	1	26.60	26.60	7	7,919	0.09%
2020/05/20	2	26.15	0	0.00	26.50	2	7,919	0.03%
2020/05/19	27	25.56	10	25.90	25.60	17	7,963	0.21%
2020/05/18	30	26.59	0	0.00	26.45	30	7,852	0.38%
2020/05/15	8	28.53	3	27.60	26.90	5	7,829	0.06%
2020/05/14	15	29.12	11	29.18	28.95	4	7,662	0.05%
2020/05/13	12	32.35	2	31.85	32.15	10	7,332	0.14%
2020/05/12	5	31.60	3	31.60	31.60	2	7,281	0.03%
2020/05/11	24	32.35	0	0.00	31.80	24	7,263	0.33%
2020/05/08	39	32.86	5	32.66	32.60	34	7,171	0.47%
2020/05/07	85	32.59	1	32.40	32.40	84	7,064	1.19%
2020/05/06	21.2	31.86	9	31.83	31.50	12.2	6,920	0.18%
2020/05/05	22	31.63	7	31.89	31.25	15	6,857	0.22%
2020/05/04	78	31.10	12	30.88	31.70	66	6,763	0.98%
2020/04/30	6	29.83	2	29.80	29.80	4	6,618	0.06%
2020/04/29	3	29.62	8	29.60	29.50	-5	6,643	-0.08%
2020/04/28	0	0.00	1	28.45	29.00	-1	6,557	-0.02%
2020/04/27	6	28.76	1	29.00	28.70	5	6,572	0.08%
2020/04/24	0	0.00	1	28.75	28.70	-1	6,624	-0.02%
2020/04/22	0	0.00	1	27.40	27.95	-1	6,823	-0.01%
2020/04/21	0	0.00	2	28.63	27.40	-2	6,809	-0.03%
2020/04/17	1	28.80	3	28.35	27.90	-2	6,803	-0.03%
2020/04/16	0	0.00	11	27.56	27.50	-11	6,668	-0.16%
2020/04/15	1	27.35	4	27.10	27.05	-3	6,660	-0.05%
2020/04/14	0	0.00	19	26.79	26.95	-19	6,646	-0.29%
2020/04/13	3	26.45	100	26.40	26.40	-97	6,642	-1.46%
2020/04/10	14	26.94	8	26.86	26.75	6	6,658	0.09%
2020/04/09	0	0.00	2	26.55	26.55	-2	6,644	-0.03%
2020/04/08	6	26.53	1	25.95	26.50	5	6,621	0.08%
2020/04/07	3	26.00	10	26.20	25.95	-7	6,563	-0.11%
2020/04/01	0	0.00	1	24.90	25.00	-1	6,547	-0.02%
2020/03/31	3	24.80	1	25.10	24.80	2	6,578	0.03%
2020/03/30	103.4	24.82	13	23.76	24.70	90.4	6,570	1.38%	大買/
2020/03/27	33	25.09	1	25.20	24.20	32	6,604	0.48%
2020/03/26	11	23.97	7	24.16	24.70	4	6,562	0.06%
2020/03/25	7	23.46	2	23.80	24.10	5	6,490	0.08%
2020/03/20	1	22.00	1	21.65	22.05	0	7,160	0.00%
2020/03/19	4	20.59	1	21.05	20.45	3	7,299	0.04%
2020/03/18	2	24.00	0	0.00	22.70	2	7,771	0.03%
2020/03/17	0	0.00	1	24.00	23.60	-1	8,393	-0.01%
2020/03/16	0	0.00	2	25.80	24.15	-2	8,662	-0.02%
2020/03/13	6	24.58	1	25.15	25.00	5	8,620	0.06%
2020/03/12	3	27.07	9	26.91	26.90	-6	8,477	-0.07%
2020/03/11	2	30.43	13	30.27	28.85	-11	8,351	-0.13%
2020/03/10	10	30.25	3	30.35	30.35	7	7,885	0.09%
2020/03/05	2	29.60	2	29.53	29.55	0	7,673	0.00%
2020/03/04	1	29.25	0	0.00	29.05	1	7,676	0.01%
2020/03/03	0	0.00	1	29.10	28.75	-1	7,675	-0.01%
2020/03/02	5	27.65	110	27.42	27.70	-105	7,659	-1.37%	大賣/鉅額交易
2020/02/27	2	29.00	10	28.80	28.80	-8	7,517	-0.11%
2020/02/25	1	30.00	8	30.05	30.50	-7	7,444	-0.09%
2020/02/24	0	0.00	2	30.78	30.60	-2	7,402	-0.03%
2020/02/21	0	0.00	1	31.30	31.25	-1	7,391	-0.01%
2020/02/20	14	31.78	0	0.00	31.70	14	7,391	0.19%
2020/02/18	0	0.00	1	30.95	30.90	-1	7,333	-0.01%
2020/02/17	13	31.56	9	31.53	31.30	4	7,303	0.05%
2020/02/14	1	31.00	3	30.90	31.20	-2	7,204	-0.03%
2020/02/12	1	31.20	1	31.35	31.25	0	7,151	0.00%
2020/02/11	1	30.75	1	30.60	30.55	0	7,125	0.00%
2020/02/07	5	30.58	0	0.00	30.10	5	7,179	0.07%
2020/02/06	3	30.70	5	30.48	31.05	-2	7,142	-0.03%
2020/02/05	1	29.30	0	0.00	29.55	1	7,079	0.01%
2020/02/04	3	30.05	0	0.00	29.95	3	7,032	0.04%
2020/02/03	2	27.90	5	28.07	28.20	-3	7,013	-0.04%
2020/01/31	4	31.01	1	30.50	30.90	3	6,876	0.04%
2020/01/30	2	31.75	6	31.64	31.50	-4	6,837	-0.06%
2020/01/20	2	34.80	1	34.95	35.00	1	6,771	0.01%
2020/01/17	1	34.05	1	34.35	34.45	0	6,623	0.00%
2020/01/16	2	33.65	2	33.85	34.05	0	6,530	0.00%
2020/01/15	0	0.00	5	33.04	32.80	-5	6,565	-0.08%
2020/01/14	4	33.19	0	0.00	33.40	4	6,605	0.06%
2020/01/10	5	31.50	5	32.00	32.00	0	6,531	0.00%
2020/01/09	1	32.00	5	32.00	32.25	-4	6,546	-0.06%
2020/01/08	2	31.35	2	31.20	31.00	0	6,539	0.00%
2020/01/07	6	31.92	0	0.00	31.75	6	6,547	0.09%
2020/01/03	3	34.30	0	0.00	33.50	3	6,552	0.05%
2020/01/02	1	34.95	0	0.00	34.90	1	6,556	0.02%
2019/12/31	2	34.70	0	0.00	34.45	2	6,782	0.03%
2019/12/30	1	34.50	1	34.70	34.70	0	7,264	0.00%
2019/12/27	2	34.90	1	34.75	34.90	1	7,435	0.01%
2019/12/26	1	35.00	10	34.35	34.35	-9	7,412	-0.12%
2019/12/25	3	34.60	0	0.00	34.65	3	7,431	0.04%
2019/12/24	10	34.95	2	35.20	34.60	8	7,637	0.10%
2019/12/23	13	34.52	2	34.20	34.60	11	7,641	0.14%
2019/12/20	1	35.40	1	35.50	35.40	0	7,599	0.00%
2019/12/19	1	35.75	22	35.31	35.85	-21	7,582	-0.28%
2019/12/18	49	37.86	67	37.50	36.50	-18	7,469	-0.24%
2019/12/17	57	36.09	2	36.03	36.55	55	6,928	0.79%
2019/12/16	1	36.20	9	35.83	36.55	-8	6,979	-0.11%
2019/12/13	41	36.93	42	36.54	35.45	-1	6,843	-0.01%
2019/12/12	91	35.46	63	36.03	36.55	28	6,356	0.44%
2019/12/11	22	33.25	13	33.48	33.25	9	5,865	0.15%
2019/12/10	3	32.33	11	32.10	31.85	-8	6,126	-0.13%
2019/12/09	3	31.90	1	32.00	31.95	2	6,107	0.03%
2019/12/06	1	31.80	1	31.95	31.95	0	6,140	0.00%
2019/12/03	1	31.95	10	31.80	31.95	-9	6,360	-0.14%
2019/12/02	7	31.96	9	32.21	32.40	-2	6,477	-0.03%
2019/11/29	2	31.25	2	31.85	31.25	0	6,492	0.00%
2019/11/28	0	0.00	5	31.60	31.95	-5	6,707	-0.07%
2019/11/27	10	31.50	0	0.00	31.50	10	6,959	0.14%
2019/11/26	1	31.50	5	31.50	31.35	-4	7,101	-0.06%
2019/11/25	0	0.00	1	31.45	31.35	-1	7,490	-0.01%
2019/11/20	1	30.95	0	0.00	30.80	1	7,848	0.01%
2019/11/19	1	31.20	0	0.00	31.20	1	7,877	0.01%
2019/11/18	30	31.20	16	31.17	31.40	14	7,908	0.18%
2019/11/14	0	0.00	1	30.20	29.85	-1	7,988	-0.01%
2019/11/13	6	30.24	0	0.00	30.10	6	8,043	0.07%
2019/11/08	10	29.75	0	0.00	29.75	10	8,166	0.12%
2019/11/06	2	31.63	2	31.50	31.50	0	8,210	0.00%
2019/11/05	5	30.85	0	0.00	31.00	5	8,154	0.06%
2019/11/04	0	0.00	0.5	31.20	31.25	-0.5	8,133	-0.01%
2019/11/01	5	31.35	1	31.40	31.35	4	8,112	0.05%
2019/10/31	9.9	32.15	8	31.94	31.90	1.9	8,095	0.02%
2019/10/28	20	31.38	1	31.30	31.30	19	8,060	0.24%
2019/10/25	0	0.00	1	31.75	31.75	-1	8,026	-0.01%
2019/10/24	1	32.20	3	32.40	32.05	-2	8,025	-0.02%
2019/10/23	6	33.48	0	0.00	32.90	6	8,006	0.07%
2019/10/18	11	31.95	0	0.00	32.05	11	7,730	0.14%
2019/10/14	30	32.85	10	32.60	32.65	20	7,561	0.26%
2019/10/08	0	0.00	10	32.80	32.95	-10	7,442	-0.13%
2019/10/07	11	33.39	11	33.75	33.70	0	7,316	0.00%
2019/10/04	20	33.56	33.4	33.57	32.60	-13.4	7,042	-0.19%
2019/10/03	10	31.05	11	31.45	32.20	-1	6,547	-0.02%
2019/10/02	2	31.10	0	0.00	31.20	2	6,358	0.03%
2019/10/01	0	0.00	1.2	30.17	30.75	-1.2	6,298	-0.02%
2019/09/27	0	0.00	1	29.40	29.25	-1	6,219	-0.02%
2019/09/26	0	0.00	1	31.85	31.15	-1	5,974	-0.02%
2019/09/25	5	31.35	0.5	31.50	31.55	4.5	5,874	0.08%
2019/09/24	10	31.30	0	0.00	31.35	10	5,819	0.17%
2019/09/23	7	31.31	0	0.00	31.45	7	5,755	0.12%
2019/09/20	4	31.00	0	0.00	31.00	4	5,699	0.07%
2019/09/19	0	0.00	10	30.95	30.80	-10	5,637	-0.18%
2019/09/18	1	32.25	11	31.94	31.80	-10	5,465	-0.18%
2019/09/17	0	0.00	6	32.27	32.20	-6	5,354	-0.11%
2019/09/16	8	31.43	4	31.65	31.50	4	5,215	0.08%
2019/09/12	23	33.76	16	32.56	31.90	7	4,978	0.14%
2019/09/11	0	0.00	11	31.01	31.35	-11	4,353	-0.25%
2019/09/10	10	30.35	2	30.55	30.95	8	4,312	0.19%
2019/09/09	10	31.20	1	30.75	30.80	9	4,222	0.21%
2019/09/06	11	32.15	2	31.75	31.25	9	4,134	0.22%
2019/09/05	45	31.30	0	0.00	31.50	45	4,030	1.12%
2019/09/03	3	30.87	1	30.25	30.50	2	3,727	0.05%
2019/09/02	0	0.00	7	30.87	31.00	-7	3,588	-0.20%
2019/08/30	0	0.00	7	30.26	29.55	-7	3,321	-0.21%
2019/08/29	12	29.83	22	29.92	29.80	-10	3,012	-0.33%
2019/08/28	15	29.02	8	28.77	29.50	7	2,818	0.25%
2019/08/27	1	28.50	4	28.04	28.50	-3	2,398	-0.13%
2019/08/23	1	26.90	12	26.95	26.60	-11	2,095	-0.52%
2019/08/20	0	0.00	38	26.71	26.85	-38	1,867	-2.03%
2019/08/19	22	26.63	0	0.00	26.50	22	1,780	1.24%
2019/08/16	0	0.00	16	26.53	26.70	-16	1,715	-0.93%
2019/08/14	18	26.05	0	0.00	26.15	18	1,629	1.10%
2019/08/13	17	25.76	0	0.00	25.85	17	1,547	1.10%
2019/08/02	3	23.63	0	0.00	23.35	3	1,388	0.22%
2019/07/31	1	24.35	0	0.00	24.35	1	1,382	0.07%
2019/07/29	1	25.60	0	0.00	26.35	1	1,279	0.08%
2019/07/26	4	25.75	2	25.65	25.50	2	1,267	0.16%
2019/07/24	0	0.00	1	25.35	25.45	-1	1,259	-0.08%
2019/07/23	1	24.80	1	25.50	24.75	0	1,321	0.00%
2019/07/19	0	0.00	11	24.97	24.80	-11	1,737	-0.63%
2019/07/18	0	0.00	2	24.75	24.35	-2	1,761	-0.11%
2019/07/16	7	25.20	0	0.00	25.20	7	1,853	0.38%
2019/07/10	1	23.90	0	0.00	23.90	1	2,110	0.05%
2019/07/09	0	0.00	46	23.68	23.65	-46	2,143	-2.15%
2019/07/05	5	24.10	0	0.00	24.25	5	2,148	0.23%
2019/07/02	0	0.00	1	24.00	24.00	-1	2,320	-0.04%
2019/06/28	5	23.40	0	0.00	23.20	5	2,487	0.20%
2019/06/27	0	0.00	2	23.55	23.45	-2	2,608	-0.08%
2019/06/26	0	0.00	1	22.90	23.00	-1	2,711	-0.04%
2019/06/20	2	23.40	0	0.00	23.50	2	3,559	0.06%
2019/06/05	0	0.00	0.1	22.40	22.50	-0.1	4,443	0.00%
2019/06/04	1	22.60	0	0.00	22.20	1	4,715	0.02%
2019/06/03	0	0.00	1	22.50	22.50	-1	5,020	-0.02%
2019/05/31	1	22.80	0	0.00	22.70	1	5,425	0.02%
2019/05/30	6	22.33	0	0.00	22.20	6	5,487	0.11%
2019/05/29	0	0.00	1	21.85	21.90	-1	5,560	-0.02%
2019/05/23	0	0.00	5	22.30	22.45	-5	6,132	-0.08%
2019/05/20	1	22.80	0	0.00	22.75	1	6,401	0.02%
2019/05/16	1	24.10	1	24.30	23.45	0	6,888	0.00%
2019/05/15	5	24.10	0	0.00	24.45	5	7,065	0.07%
2019/05/10	6	25.33	5	24.70	25.00	1	7,305	0.01%
2019/05/09	0	0.00	5	24.90	24.85	-5	7,338	-0.07%
2019/05/07	0.3	26.45	0	0.00	26.45	0.3	7,346	0.00%
2019/05/06	1	26.30	0	0.00	26.30	1	7,357	0.01%
2019/04/30	0	0.00	2	27.50	27.50	-2	7,447	-0.03%
2019/04/29	4	26.89	8	26.45	26.35	-4	7,620	-0.05%
2019/04/26	27	28.22	1	27.60	27.40	26	7,715	0.34%
2019/04/25	8	27.99	8	27.93	28.80	0	7,619	0.00%
2019/04/24	1	27.15	0	0.00	27.05	1	7,383	0.01%
2019/04/23	0	0.00	3	26.90	26.70	-3	7,329	-0.04%
2019/04/22	1	27.50	1	27.60	27.25	0	7,297	0.00%
2019/04/19	5	27.35	5	27.35	27.35	0	7,218	0.00%
2019/04/18	11	27.45	1	27.65	27.65	10	7,135	0.14%
2019/04/17	18	27.26	0	0.00	27.25	18	7,069	0.25%
2019/04/15	0	0.00	2	25.65	26.20	-2	6,944	-0.03%
2019/04/12	1	26.05	0	0.00	25.85	1	6,953	0.01%
2019/04/09	2	26.48	20	26.75	26.35	-18	6,855	-0.26%
2019/04/03	40	27.95	12	27.65	27.65	28	6,746	0.42%
2019/04/02	1	26.95	11	27.60	27.60	-10	6,640	-0.15%
2019/04/01	1	27.10	10	27.15	27.10	-9	6,574	-0.14%
2019/03/28	14	26.84	21	27.47	26.65	-7	6,386	-0.11%
2019/03/27	30	26.51	1	26.50	26.65	29	5,921	0.49%
2019/03/26	0	0.00	1	25.55	25.70	-1	5,734	-0.02%
2019/03/25	2	25.05	0	0.00	24.90	2	5,699	0.04%
2019/03/22	3	25.95	5	26.19	25.95	-2	5,631	-0.04%
2019/03/21	1	25.85	0	0.00	25.75	1	5,560	0.02%
2019/03/20	0	0.00	1.3	26.14	26.15	-1.3	5,503	-0.02%
2019/03/19	12	26.51	6	26.51	25.85	6	5,469	0.11%
2019/03/18	15	26.05	0	0.00	25.85	15	5,318	0.28%
2019/03/15	0	0.00	61	25.84	25.80	-61	5,278	-1.15%
2019/03/14	1	25.90	42	25.92	25.90	-41	5,241	-0.78%
2019/03/13	184	26.90	83	26.31	26.20	101	5,226	1.93%	大買/鉅額交易
2019/03/12	0	0.00	21	26.30	26.20	-21	5,101	-0.41%
2019/03/11	7	26.41	2	26.30	26.35	5	5,027	0.10%
2019/03/08	6	26.13	9	26.02	25.70	-3	4,928	-0.06%
2019/03/07	9	26.29	33	26.65	25.70	-24	4,738	-0.51%
2019/03/06	8	26.11	6	26.16	27.05	2	4,473	0.04%
2019/03/05	0	0.00	2	24.75	24.60	-2	4,115	-0.05%
2019/02/27	2	25.10	2	24.65	24.60	0	4,011	0.00%
2019/02/26	10	25.30	0	0.00	24.40	10	3,944	0.25%
2019/02/25	2	25.55	0	0.00	25.50	2	3,855	0.05%
2019/02/21	13	23.50	8	23.39	23.70	5	3,537	0.14%
2019/02/20	5	24.55	0	0.00	23.35	5	3,482	0.14%
2019/02/19	2	24.30	0	0.00	24.05	2	3,396	0.06%
2019/02/18	2	24.18	0	0.00	24.30	2	3,478	0.06%
2019/02/15	16	23.59	3	24.10	24.35	13	3,345	0.39%
2019/02/14	0	0.00	20	24.05	24.05	-20	3,011	-0.66%
2019/02/13	21	21.69	2	21.83	21.90	19	2,833	0.67%
2019/01/30	1	19.25	0	0.00	19.00	1	2,550	0.04%
2019/01/29	0	0.00	1	19.35	19.35	-1	2,512	-0.04%
2019/01/25	0	0.00	10	20.12	20.10	-10	2,521	-0.40%
2019/01/23	0	0.00	5	20.60	20.40	-5	2,562	-0.20%
2019/01/21	10	20.85	0	0.00	21.10	10	2,467	0.41%
2019/01/08	0	0.00	2	18.55	18.60	-2	2,216	-0.09%
2018/12/06	5	20.15	40	19.75	19.60	-35	3,119	-1.12%
2018/12/05	10	20.83	10	20.90	20.80	0	3,163	0.00%
2018/12/03	0	0.00	8	21.88	22.00	-8	3,337	-0.24%
2018/11/30	8	21.11	0	0.00	21.05	8	3,381	0.24%
2018/11/26	29	18.50	0	0.00	18.45	29	3,370	0.86%
2018/11/23	1	18.95	6	18.80	18.25	-5	3,402	-0.15%
2018/11/19	11	19.97	0	0.00	20.10	11	3,601	0.31%
2018/11/16	0	0.00	5	20.20	19.80	-5	3,801	-0.13%
2018/11/15	5	19.88	0	0.00	19.75	5	3,829	0.13%
2018/11/09	1	21.90	0	0.00	21.85	1	4,104	0.02%
2018/11/08	0	0.00	3	22.70	21.65	-3	4,179	-0.07%
2018/11/07	1	21.30	16	21.97	22.15	-15	4,243	-0.35%
2018/11/06	1	22.10	0	0.00	20.95	1	4,378	0.02%
2018/11/05	17	21.88	10	21.85	21.80	7	4,528	0.15%
2018/11/01	10	21.50	0	0.00	21.40	10	4,838	0.21%
2018/10/30	4	19.80	0	0.00	20.00	4	5,209	0.08%
2018/10/26	0	0.00	4	19.95	19.70	-4	5,518	-0.07%
2018/10/16	0	0.00	4	22.65	22.50	-4	7,053	-0.06%
2018/10/15	0	0.00	13	22.47	22.45	-13	7,126	-0.18%
2018/10/09	3	23.80	5	23.80	23.20	-2	7,332	-0.03%
2018/10/08	5	24.40	0	0.00	24.35	5	7,428	0.07%
2018/10/05	0	0.00	5	25.03	23.95	-5	7,481	-0.07%
2018/10/04	3	25.65	4	25.90	25.10	-1	7,493	-0.01%
2018/10/03	9	26.41	0	0.00	26.05	9	7,640	0.12%
2018/10/02	0	0.00	2	27.55	26.85	-2	8,058	-0.02%
2018/10/01	2	26.70	9	27.38	27.55	-7	8,364	-0.08%
2018/09/28	6	26.30	0	0.00	26.25	6	8,876	0.07%
2018/09/27	2	26.65	0	0.00	26.55	2	9,366	0.02%
2018/09/25	0	0.00	1	27.15	27.05	-1	9,574	-0.01%
2018/09/21	0	0.00	4	27.33	27.40	-4	9,650	-0.04%
2018/09/20	1	26.15	4	26.54	25.85	-3	9,843	-0.03%
2018/09/19	7	26.30	3	26.13	26.10	4	9,896	0.04%
2018/09/18	4	27.25	0	0.00	27.05	4	10,056	0.04%
2018/09/17	7	28.16	0	0.00	28.30	7	10,357	0.07%
2018/09/14	4	28.50	9	28.87	29.15	-5	10,728	-0.05%
2018/09/13	9	28.23	3	28.35	28.05	6	11,463	0.05%
2018/09/12	5	28.12	0	0.00	28.00	5	12,389	0.04%
2018/09/11	4	28.53	5	28.64	28.30	-1	12,675	-0.01%
2018/09/10	11	27.92	2	28.60	27.60	9	13,046	0.07%
2018/09/07	3	29.22	4	29.98	29.20	-1	13,757	-0.01%
2018/09/06	5	30.18	5	30.41	30.75	0	13,752	0.00%
2018/09/05	4	30.06	0	0.00	30.10	4	13,973	0.03%
2018/09/03	4	31.53	3	30.80	30.65	1	15,273	0.01%
2018/08/31	0	0.00	1	31.90	31.95	-1	16,229	-0.01%
2018/08/30	1	32.00	1	32.25	31.60	0	16,714	0.00%
2018/08/29	1	32.05	0	0.00	32.00	1	16,823	0.01%
2018/08/27	0	0.00	6	30.57	31.75	-6	17,207	-0.03%
2018/08/24	7	30.50	1	30.65	30.25	6	17,313	0.03%
2018/08/23	13	30.09	12	29.94	30.10	1	17,569	0.01%
2018/08/22	4	30.99	0	0.00	31.00	4	17,961	0.02%
2018/08/21	2	31.45	3	31.15	31.80	-1	18,308	-0.01%
2018/08/20	58	30.64	57	31.08	30.65	1	18,516	0.01%
2018/08/17	4	33.30	7	33.95	32.00	-3	18,555	-0.02%
2018/08/16	6	32.27	9	32.81	33.85	-3	18,607	-0.02%
2018/08/15	17	33.48	1	33.70	33.00	16	18,929	0.08%
2018/08/14	3	32.98	1	33.35	33.45	2	19,038	0.01%
2018/08/13	3	32.20	1	32.10	32.75	2	19,633	0.01%
2018/08/10	4	34.94	5	34.85	34.20	-1	19,823	-0.01%
2018/08/09	4	35.40	5	35.34	34.75	-1	19,800	-0.01%
2018/08/08	3	35.20	2	35.18	34.65	1	19,775	0.01%
2018/08/06	16	34.60	18	34.75	35.80	-2	20,165	-0.01%
2018/08/03	4	33.93	5	34.34	33.90	-1	20,322	0.00%
2018/08/02	5	33.92	14	33.45	33.85	-9	20,373	-0.04%
2018/08/01	17	35.19	29	35.15	33.80	-12	20,219	-0.06%
2018/07/31	5	33.53	5	33.92	34.40	0	19,846	0.00%
2018/07/30	5	32.99	8	33.23	33.40	-3	19,562	-0.02%
2018/07/27	5	32.17	14	31.89	32.65	-9	19,234	-0.05%
2018/07/26	0	0.00	6	30.53	30.30	-6	18,826	-0.03%
2018/07/25	3	30.57	8	30.08	29.80	-5	18,738	-0.03%
2018/07/24	0	0.00	9	29.64	30.00	-9	18,598	-0.05%
2018/07/23	0	0.00	5	27.80	28.80	-5	18,515	-0.03%
2018/07/20	3	28.35	2	28.50	28.35	1	18,440	0.01%
2018/07/19	8	29.31	1	29.40	29.50	7	18,334	0.04%
2018/07/18	0	0.00	6	29.90	28.90	-6	18,219	-0.03%
2018/07/17	2	31.05	3	30.67	30.45	-1	18,065	-0.01%
2018/07/16	11	31.57	0	0.00	31.45	11	17,978	0.06%
2018/07/13	1	30.45	1	30.45	30.40	0	17,879	0.00%
2018/07/12	0	0.00	7	30.05	30.10	-7	17,783	-0.04%
2018/07/11	1	31.15	2	30.30	30.00	-1	17,682	-0.01%
2018/07/10	14	30.58	10	29.96	30.25	4	17,478	0.02%
2018/07/09	5	31.46	4	32.01	31.40	1	17,027	0.01%
2018/07/06	10	34.09	3	34.90	33.60	7	16,681	0.04%
2018/07/05	15	34.18	14	34.54	33.40	1	16,143	0.01%
2018/07/04	1	33.00	1	32.25	33.10	0	15,637	0.00%
2018/07/03	1	33.30	8	32.48	32.00	-7	15,509	-0.05%
2018/07/02	5	32.86	4	32.58	32.50	1	15,395	0.01%
2018/06/29	9	33.19	6	33.63	33.05	3	15,283	0.02%
2018/06/28	17	32.09	17	32.71	32.60	0	15,037	0.00%
2018/06/27	5	33.55	4	33.14	32.60	1	14,940	0.01%
2018/06/26	13	32.41	13	32.19	32.65	0	14,724	0.00%
2018/06/25	2	33.70	5	34.04	31.80	-3	14,349	-0.02%
2018/06/22	24	36.53	9	36.29	35.10	15	13,970	0.11%
2018/06/21	15	35.81	20	35.65	36.65	-5	13,198	-0.04%
2018/06/20	12	34.05	14	34.42	33.35	-2	12,257	-0.02%
2018/06/19	24	32.82	21	32.98	34.45	3	11,924	0.03%
2018/06/15	60	34.40	99.6	33.97	33.80	-39.6	11,479	-0.35%
2018/06/13	2	30.80	15	30.09	29.05	-13	10,553	-0.12%
2018/06/12	43	31.15	53	31.44	29.80	-10	10,228	-0.10%
2018/06/11	78	30.06	58.9	30.33	31.35	19.2	9,569	0.20%
2018/06/08	97	28.74	65	28.83	28.50	32	8,927	0.36%
2018/06/07	25	27.79	19.3	26.07	28.05	5.8	7,940	0.07%
2018/06/06	10	25.40	11	25.66	25.50	-1	7,438	-0.01%
2018/06/05	8	25.36	15	26.01	25.55	-7	7,312	-0.10%
2018/06/04	22	25.47	10	25.61	25.20	12	7,085	0.17%
2018/06/01	3	25.90	16	25.67	25.75	-13	6,899	-0.19%
2018/05/31	14	27.23	0	0.00	26.60	14	6,816	0.21%
2018/05/30	31	28.41	10	28.38	28.00	21	6,585	0.32%
2018/05/29	1	28.05	2.8	28.25	28.25	-1.8	5,976	-0.03%
2018/05/28	7	25.44	6	25.43	25.70	1	5,541	0.02%
2018/05/25	1	25.85	17	25.86	25.25	-16	5,260	-0.30%
2018/05/24	15	25.23	10	25.10	25.35	5	5,062	0.10%
2018/05/23	11	25.25	10	25.72	25.15	1	4,873	0.02%
2018/05/22	1	24.50	0	0.00	24.50	1	4,464	0.02%
2018/05/21	17	25.20	12	25.05	25.30	5	4,290	0.12%
2018/05/18	0	0.00	5	23.00	24.05	-5	3,638	-0.14%
2018/05/17	2	22.30	7	22.11	21.90	-5	3,352	-0.15%
2018/05/16	60	24.18	71	23.08	23.10	-11	3,219	-0.34%
2018/05/15	18	22.84	18	23.32	22.80	0	2,984	0.00%
2018/05/14	34	22.66	30	22.31	23.50	4	2,850	0.14%
2018/05/11	1	21.65	34	21.74	21.75	-33	2,402	-1.37%
2018/05/10	0	0.00	1	19.25	19.80	-1	1,999	-0.05%
2018/05/09	10	18.00	0	0.00	18.00	10	1,790	0.56%
2018/05/08	0	0.00	3	17.95	17.90	-3	1,782	-0.17%
2018/05/07	0	0.00	1	17.70	17.75	-1	1,805	-0.06%
2018/05/03	3	16.90	0	0.00	17.40	3	1,821	0.16%
2018/05/02	0	0.00	1.1	16.92	16.80	-1.1	1,893	-0.06%
2018/04/25	0	0.00	2	16.75	16.70	-2	2,095	-0.10%
2018/04/24	1	17.00	0	0.00	17.00	1	2,238	0.04%
2018/04/19	5	17.90	1	17.90	17.90	4	2,824	0.14%
2018/04/11	6	17.91	1	18.15	17.80	5	3,481	0.14%
2018/04/09	0	0.00	10	17.45	17.60	-10	3,472	-0.29%
2018/03/29	5	18.15	10	18.00	18.10	-5	3,540	-0.14%
2018/03/27	10	19.00	20	18.45	18.95	-10	3,559	-0.28%
2018/03/26	0	0.00	12	17.97	18.15	-12	3,557	-0.34%
2018/03/23	0	0.00	80	18.48	18.20	-80	3,551	-2.25%
2018/03/22	0	0.00	42	18.88	18.80	-42	3,581	-1.17%
2018/03/19	0	0.00	1	19.25	19.20	-1	3,609	-0.03%
2018/03/13	2	19.25	0	0.00	19.30	2	3,572	0.06%
2018/03/12	0	0.00	2	19.20	19.00	-2	3,549	-0.06%
2018/03/09	0	0.00	20	19.10	18.95	-20	3,546	-0.56%
2018/03/07	2	18.80	0	0.00	18.65	2	3,520	0.06%
2018/03/06	7	19.86	0	0.00	19.60	7	3,511	0.20%
2018/03/05	0	0.00	1	19.00	19.60	-1	3,454	-0.03%
2018/02/22	0	0.00	5	17.95	18.05	-5	3,371	-0.15%
2018/02/21	5	17.85	0	0.00	17.85	5	3,357	0.15%
2018/02/12	14	17.28	0	0.00	17.10	14	3,345	0.42%
2018/02/09	10	16.63	16	17.47	17.20	-6	3,323	-0.18%
2018/02/07	0	0.00	7	17.18	16.90	-7	3,256	-0.21%
2018/02/06	4	16.55	1	16.85	16.80	3	3,261	0.09%
2018/02/01	5	19.05	0	0.00	19.15	5	3,286	0.15%
2018/01/30	1	19.35	0	0.00	19.30	1	3,279	0.03%
2018/01/25	1	19.75	0	0.00	19.65	1	3,269	0.03%
2018/01/24	0	0.00	1	20.60	20.70	-1	3,200	-0.03%
2018/01/22	0	0.00	11	20.93	21.10	-11	3,165	-0.35%
2018/01/19	15	21.12	2.7	21.17	20.85	12.3	3,165	0.39%
2018/01/18	34	21.70	74	21.68	21.30	-40	3,074	-1.30%
2018/01/17	17	21.86	0	0.00	22.20	17	2,943	0.58%
2018/01/16	17	22.19	1	22.25	22.10	16	2,876	0.56%
2018/01/15	26	21.70	36	21.91	22.20	-10	2,692	-0.37%
2018/01/12	0	0.00	2	20.15	20.20	-2	2,478	-0.08%
2018/01/11	50	20.14	7.5	19.89	19.95	42.5	2,452	1.73%
2018/01/10	103	20.38	1	20.05	19.90	102	2,405	4.24%	大買/鉅額交易
2018/01/09	4	20.21	10	19.68	20.85	-6	2,221	-0.27%
2018/01/08	5	19.15	1	19.40	19.15	4	1,980	0.20%
2018/01/05	0	0.00	1	19.00	18.95	-1	1,943	-0.05%
2018/01/04	1	18.30	1	18.15	18.15	0	1,896	0.00%
2018/01/02	0	0.00	1	18.15	17.90	-1	1,954	-0.05%