光罩 (2338)-永豐金-竹北券商分點個股進出

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
68.1
漲跌
▼0.3
漲幅
-0.44%
成交量
538張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光罩 (2338)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	68.27	0	0.00	68.10	3	1,192	0.25%
2024/04/17	2	68.10	0	0.00	68.40	2	1,193	0.17%
2024/04/12	0	0.00	3	71.50	70.80	-3	1,211	-0.25%
2024/04/11	0	0.00	5	70.50	71.50	-5	1,194	-0.42%
2024/04/10	0	72.10	1	71.50	71.60	-1	1,184	-0.08%
2024/04/09	0	0.00	6	70.85	71.20	-6	1,144	-0.52%
2024/04/03	0	0.00	2.3	69.19	69.30	-2.3	1,074	-0.21%
2024/04/01	0	0.00	3	68.70	68.80	-3	1,093	-0.27%
2024/03/29	3	68.30	0	0.00	68.00	3	1,087	0.28%
2024/03/28	1	68.00	50	67.26	68.00	-49	1,091	-4.49%
2024/03/27	0	0.00	1	67.20	67.20	-1	1,101	-0.09%
2024/03/26	0.1	67.47	0	0.00	67.00	0.1	1,105	0.01%
2024/03/25	0	0.00	9	68.83	68.00	-9	1,107	-0.81%
2024/03/22	0	0.00	2	68.30	68.40	-2	1,121	-0.18%
2024/03/21	0.1	67.60	2	68.10	68.30	-2	1,128	-0.17%
2024/03/20	1	67.80	2	68.30	67.50	-1	1,141	-0.09%
2024/03/15	4	67.80	0	0.00	67.40	4	1,167	0.34%
2024/03/13	3	68.70	0	0.00	68.50	3	1,158	0.26%
2024/03/12	0	0.00	3	70.67	70.00	-3	1,165	-0.26%
2024/03/08	0.1	68.08	0	0.00	67.70	0.1	1,171	0.01%
2024/03/07	1	69.02	20	71.45	68.80	-19	1,235	-1.53%
2024/03/06	0	70.30	2	70.40	70.30	-2	1,337	-0.15%
2024/03/04	1	69.60	24	69.86	69.90	-23	1,656	-1.39%
2024/03/01	0	0.00	6	70.00	69.30	-6	1,643	-0.37%
2024/02/27	1	70.00	0	0.00	69.80	1	1,652	0.06%
2024/02/26	15	72.59	16	72.48	72.10	-1	1,654	-0.06%
2024/02/21	0	0.00	2	70.75	71.00	-2	1,592	-0.13%
2024/02/19	0	0.00	15	70.77	70.90	-15	1,585	-0.95%
2024/02/05	1	66.80	2	67.15	67.30	-1	1,570	-0.06%
2024/01/24	0	0.00	3	69.40	68.80	-3	1,787	-0.17%
2024/01/19	1	67.70	0	0.00	67.70	1	1,804	0.06%
2024/01/18	1	67.50	0	0.00	67.20	1	1,809	0.06%
2024/01/16	1	69.40	0	0.00	69.20	1	1,816	0.06%
2024/01/09	1	71.20	1	71.10	70.10	0	1,945	0.00%
2024/01/04	1	69.10	0	0.00	69.20	1	2,052	0.05%
2024/01/03	1	69.61	0	0.00	69.70	1	2,161	0.05%
2023/12/29	0.1	71.30	0	0.00	71.10	0.1	2,160	0.00%
2023/12/27	1	70.90	0	0.00	71.20	1	2,150	0.05%
2023/12/25	2	68.85	0	0.00	68.80	2	2,144	0.09%
2023/12/22	1	70.40	0	0.00	69.30	1	2,152	0.05%
2023/12/20	0	0.00	1	72.00	70.40	-1	2,140	-0.05%
2023/12/15	1	72.00	0	0.00	71.70	1	2,125	0.05%
2023/12/14	0	0.00	7.3	71.96	72.00	-7.3	2,121	-0.34%
2023/12/13	1	70.60	0	0.00	70.50	1	2,104	0.05%
2023/12/11	1	70.90	0	0.00	70.90	1	2,107	0.05%
2023/12/08	16	71.06	1	71.00	70.50	15	2,103	0.71%
2023/12/07	0	0.00	3	70.70	70.50	-3	2,093	-0.14%
2023/12/06	1	72.20	1	72.40	72.20	0	2,076	0.00%
2023/12/05	1	72.10	0	0.00	72.80	1	2,067	0.05%
2023/12/04	2	73.80	0	0.00	73.20	2	2,031	0.10%
2023/12/01	5	76.72	0	0.00	76.20	5	1,958	0.26%
2023/11/30	30	76.12	23	77.31	76.90	7	1,833	0.38%
2023/11/29	0	0.00	3	70.47	71.00	-3	1,548	-0.19%
2023/11/27	1	68.10	2	68.30	67.80	-1	1,508	-0.07%
2023/11/24	1	68.70	55	68.87	68.80	-54	1,515	-3.56%
2023/11/21	0	0.00	1	68.50	68.60	-1	1,496	-0.07%
2023/11/17	2	66.70	0	0.00	67.00	2	1,558	0.13%
2023/11/16	2.1	66.35	0	0.00	66.40	2.1	1,584	0.13%
2023/11/13	2	67.40	1	67.00	66.70	1	1,691	0.06%
2023/11/10	2	66.00	1	66.70	66.20	1	1,718	0.06%
2023/11/08	1	71.60	2	71.70	71.50	-1	1,636	-0.06%
2023/11/07	1	71.90	0	0.00	71.90	1	1,640	0.06%
2023/11/06	1	72.30	3	72.50	72.40	-2	1,649	-0.12%
2023/11/03	0	0.00	1	70.80	71.20	-1	1,626	-0.06%
2023/11/02	1	69.30	0	0.00	69.80	1	1,635	0.06%
2023/11/01	2	68.00	0	0.00	68.00	2	1,638	0.12%
2023/10/31	1	70.00	0	0.00	68.00	1	1,648	0.06%
2023/10/30	0	0.00	3	69.50	69.50	-3	1,703	-0.18%
2023/10/26	1	69.50	0	0.00	69.00	1	1,771	0.06%
2023/10/25	0	0.00	2	70.75	71.10	-2	1,822	-0.11%
2023/10/23	3	70.27	0	0.00	69.20	3	1,903	0.16%
2023/10/20	1	68.20	0	0.00	70.60	1	1,894	0.05%
2023/10/18	1	69.70	0	0.00	69.60	1	1,884	0.05%
2023/10/16	3	72.90	1	73.40	71.70	2	1,883	0.11%
2023/10/13	0	0.00	1	72.50	72.50	-1	1,843	-0.05%
2023/10/12	1	72.00	0	0.00	72.40	1	1,870	0.05%
2023/10/11	1	72.30	12	71.96	71.80	-11	1,896	-0.58%
2023/10/06	10	69.00	2	68.80	68.50	8	1,835	0.44%
2023/10/05	0	0.00	1	68.60	68.60	-1	1,847	-0.05%
2023/10/04	0	67.10	2	67.65	67.70	-2	1,859	-0.11%
2023/09/28	0	0.00	2	67.40	67.40	-2	1,947	-0.10%
2023/09/26	2	66.55	0	0.00	66.40	2	2,037	0.10%
2023/09/25	1	67.20	0	0.00	67.20	1	2,101	0.05%
2023/09/22	0	0.00	2	67.10	67.20	-2	2,231	-0.09%
2023/09/19	5	69.10	0	0.00	68.20	5	2,272	0.22%
2023/09/18	0	0.00	1	70.50	69.70	-1	2,272	-0.04%
2023/09/15	0	0.00	6	70.13	70.10	-6	2,277	-0.26%
2023/09/14	0	0.00	20	68.80	69.00	-20	2,279	-0.88%
2023/09/11	3	67.80	0	0.00	67.00	3	2,312	0.13%
2023/09/04	0	70.30	7	70.50	70.40	-7	2,587	-0.27%
2023/09/01	10	69.98	0	0.00	70.20	10	2,599	0.38%
2023/08/30	1	69.62	0	0.00	70.30	1	2,623	0.04%
2023/08/29	10	68.40	0	0.00	68.80	10	2,646	0.38%
2023/08/28	1	68.50	0	0.00	68.50	1	2,659	0.04%
2023/08/24	2	70.80	0	0.00	69.80	2	2,678	0.07%
2023/08/23	8	68.73	5	69.62	69.80	3	2,656	0.11%
2023/08/21	11	66.92	0	0.00	67.50	11	2,645	0.42%
2023/08/18	5	68.10	31	68.96	68.10	-26	2,616	-0.99%
2023/08/17	2	68.24	2	67.00	69.30	0	2,630	0.00%
2023/08/16	2	67.49	0	0.00	67.80	2	2,602	0.08%
2023/08/15	1	68.70	0	0.00	68.80	1	2,610	0.04%
2023/08/14	10	67.20	0	0.00	67.50	10	2,622	0.38%
2023/08/11	2	69.60	0	70.00	69.50	2	2,636	0.08%
2023/08/10	3	70.04	0	0.00	69.90	3	2,644	0.11%
2023/08/09	1	70.91	0	0.00	71.30	1	2,650	0.04%
2023/08/08	13	72.33	6	71.40	71.40	7	2,704	0.26%
2023/08/07	2	72.00	0	0.00	72.30	2	2,699	0.07%
2023/08/02	33	73.59	6	71.80	71.80	27	2,700	1.00%
2023/08/01	12.1	74.62	1	75.20	74.60	11.1	2,646	0.42%
2023/07/31	3	76.20	3	76.57	75.90	0	2,629	0.00%
2023/07/28	0	0.00	3	77.87	77.80	-3	2,611	-0.11%
2023/07/27	2	74.30	0	0.00	74.00	2	2,575	0.08%
2023/07/26	27	73.76	0	0.00	73.00	27	2,553	1.06%
2023/07/25	6	76.15	0	0.00	75.80	6	2,507	0.24%
2023/07/24	8	76.56	6	76.40	76.40	2	2,490	0.08%
2023/07/21	7	77.54	10	77.80	77.70	-3	2,501	-0.12%
2023/07/20	4	78.90	6	78.50	78.50	-2	2,573	-0.08%
2023/07/19	1	79.90	0	0.00	79.30	1	2,573	0.04%
2023/07/18	51	81.47	0	0.00	79.90	51	2,619	1.95%
2023/07/17	20	81.80	20	82.70	81.40	0	2,644	0.00%
2023/07/14	3	82.63	0	0.00	80.60	3	2,667	0.11%
2023/07/13	4	80.30	66.3	81.13	81.70	-62.3	2,679	-2.33%
2023/07/12	0	0.00	5	80.50	79.70	-5	2,674	-0.19%
2023/07/11	4	79.75	1	80.60	80.30	3	2,688	0.11%
2023/07/10	1	79.40	0	0.00	78.80	1	2,777	0.04%
2023/07/07	1	80.00	31	78.79	79.40	-30	2,792	-1.07%
2023/07/06	3	81.40	20	82.30	81.40	-17	2,779	-0.61%
2023/07/04	10	83.38	11	83.59	83.60	-1	2,746	-0.04%
2023/07/03	29	83.41	56	83.18	83.00	-27	2,782	-0.97%
2023/06/30	23	83.30	85	83.01	83.10	-62	2,755	-2.25%
2023/06/29	0	0.00	3	80.30	80.50	-3	2,662	-0.11%
2023/06/28	17	77.93	0	0.00	77.70	17	2,685	0.63%
2023/06/27	5	77.84	0	0.00	77.70	5	2,761	0.18%
2023/06/26	3.1	79.00	1	78.90	79.00	2.1	2,786	0.07%
2023/06/20	7	80.80	11	80.48	80.20	-4	2,945	-0.14%
2023/06/19	4	81.45	0	0.00	81.40	4	3,043	0.13%
2023/06/15	2	81.40	1	82.00	81.80	1	3,482	0.03%
2023/06/14	6	81.77	5	81.84	81.70	1	3,665	0.03%
2023/06/13	1	82.90	44	82.75	82.60	-43	3,785	-1.14%
2023/06/12	1	81.30	0	0.00	81.10	1	3,787	0.03%
2023/06/09	3	83.30	94.1	83.38	82.90	-91.1	3,772	-2.42%
2023/06/08	10	81.50	10	82.00	79.90	0	3,723	0.00%
2023/06/05	2	81.05	2	81.50	80.80	0	3,718	0.00%
2023/06/02	0	0.00	0	80.20	80.30	0	3,775	0.00%
2023/06/01	40	80.03	0	0.00	80.00	40	3,824	1.05%
2023/05/31	0	0.00	5	80.80	81.10	-5	3,813	-0.13%
2023/05/29	0	0.00	20	82.20	81.80	-20	3,822	-0.52%
2023/05/26	9.1	81.78	1	82.40	80.50	8.1	3,819	0.21%
2023/05/25	1	81.70	2	81.30	81.60	-1	3,812	-0.03%
2023/05/24	25	80.50	0	0.00	80.90	25	3,881	0.64%
2023/05/23	4	81.28	0	0.00	81.60	4	3,882	0.10%
2023/05/22	6	80.15	0	0.00	80.20	6	3,859	0.16%
2023/05/19	29	80.05	2	80.50	79.70	27	3,857	0.70%
2023/05/18	7	78.97	0	0.00	79.20	7	3,859	0.18%
2023/05/17	1	78.80	2	78.95	78.90	-1	3,875	-0.03%
2023/05/16	6	78.02	0	0.00	78.10	6	3,902	0.15%
2023/05/15	28	75.76	0	0.00	75.70	28	3,910	0.72%
2023/05/12	30.1	77.34	0	0.00	76.90	30.1	3,958	0.76%
2023/05/11	30.1	77.34	0	0.00	77.30	30.1	4,023	0.75%
2023/05/10	34	78.41	0	0.00	79.10	34	4,257	0.80%
2023/05/08	12	81.29	1	81.40	79.80	11	4,284	0.26%
2023/05/05	5	80.08	5	80.56	80.60	0	4,316	0.00%
2023/05/04	23.1	78.68	5	79.18	79.50	18.1	4,469	0.40%
2023/05/03	0	0.00	2	80.35	79.70	-2	4,532	-0.04%
2023/05/02	4	81.50	3	80.70	81.80	1	4,582	0.02%
2023/04/28	11	80.39	0	0.00	80.00	11	4,687	0.23%
2023/04/27	2	79.75	1	80.20	79.50	1	4,742	0.02%
2023/04/26	1	77.99	1	78.50	79.40	0	4,999	0.00%
2023/04/25	102.2	78.64	2	80.75	78.40	100.2	5,247	1.91%	大買/
2023/04/24	11	81.89	2	82.15	82.50	9	5,299	0.17%
2023/04/21	15	82.74	4	83.13	82.30	11	5,591	0.20%
2023/04/20	4	84.25	0	0.00	83.70	4	5,675	0.07%
2023/04/19	93	84.07	2	85.25	83.60	91	5,876	1.55%
2023/04/18	50	85.51	0	0.00	85.20	50	5,991	0.83%
2023/04/17	9	87.42	0	0.00	87.40	9	6,045	0.15%
2023/04/14	4	88.38	4	89.00	88.20	0	6,108	0.00%
2023/04/13	29	88.30	1	88.80	88.20	28	6,186	0.45%
2023/04/12	1	92.10	1	92.10	92.10	0	6,168	0.00%
2023/04/11	14	93.16	14	92.91	93.50	0	6,215	0.00%
2023/04/10	1	92.40	3	92.60	92.20	-2	6,325	-0.03%
2023/04/07	0	0.00	2	92.95	93.10	-2	6,410	-0.03%
2023/04/06	2	93.65	9	93.52	92.90	-7	6,415	-0.11%
2023/03/31	4	92.00	0	0.00	92.50	4	6,384	0.06%
2023/03/30	1	92.80	1	92.30	91.50	0	6,389	0.00%
2023/03/29	1	91.50	1	94.60	91.60	0	6,450	0.00%
2023/03/28	2	94.80	7	93.59	93.50	-5	6,521	-0.08%
2023/03/27	0	0.00	5	96.06	95.90	-5	6,501	-0.08%
2023/03/24	0	0.00	3	97.83	96.00	-3	6,511	-0.05%
2023/03/23	7	95.57	4	96.13	96.60	3	6,468	0.05%
2023/03/22	3	97.17	6	97.07	96.90	-3	6,488	-0.05%
2023/03/21	18	96.24	7	96.21	95.40	11	6,506	0.17%
2023/03/20	15	95.73	176.1	92.04	94.60	-161.1	6,455	-2.50%	大賣/鉅額交易
2023/03/17	7.1	88.09	6	88.32	88.80	1.1	6,394	0.02%
2023/03/16	30	86.43	18	85.76	86.10	12	6,350	0.19%
2023/03/15	7	83.21	4	84.18	84.40	3	6,433	0.05%
2023/03/14	8	82.15	0	0.00	82.10	8	6,608	0.12%
2023/03/13	88	82.71	10.4	82.50	83.10	77.6	6,751	1.15%
2023/03/10	17	83.71	5	84.94	84.20	12	6,986	0.17%
2023/03/09	2	86.30	0	0.00	86.00	2	7,407	0.03%
2023/03/08	1	87.00	0	0.00	87.00	1	7,551	0.01%
2023/03/07	11	86.83	48	86.30	87.00	-37	7,808	-0.47%
2023/03/06	13	84.79	10	85.10	84.90	3	7,967	0.04%
2023/03/01	15	83.20	0	0.00	83.10	15	8,613	0.17%
2023/02/23	46	83.23	0	0.00	83.30	46	8,841	0.52%
2023/02/22	14	82.95	2	83.50	82.50	12	8,948	0.13%
2023/02/21	1	85.70	0	0.00	85.60	1	9,042	0.01%
2023/02/17	0	0.00	10	86.70	86.80	-10	9,578	-0.10%
2023/02/16	4	87.00	3	85.97	87.10	1	9,665	0.01%
2023/02/15	2	85.40	2	84.80	85.50	0	9,951	0.00%
2023/02/14	19	84.29	0	0.00	84.20	19	10,344	0.18%
2023/02/10	13.1	85.88	3	86.60	85.70	10.1	10,540	0.10%
2023/02/09	11.3	85.15	0	0.00	87.40	11.3	10,678	0.11%
2023/02/08	92	86.01	64	85.68	86.00	28	10,680	0.26%
2023/02/07	1	89.40	0	0.00	89.40	1	10,503	0.01%
2023/02/06	4	88.98	1	89.40	88.80	3	10,530	0.03%
2023/02/03	1	90.50	2	90.00	90.00	-1	10,621	-0.01%
2023/02/02	7	91.16	5.1	91.03	91.80	1.9	10,634	0.02%
2023/02/01	11.1	90.49	1	92.50	91.00	10.1	10,554	0.10%
2023/01/31	6	91.38	8	91.88	91.70	-2	10,600	-0.02%
2023/01/30	3	90.80	15	91.15	91.80	-12	10,593	-0.11%
2023/01/17	1	89.20	1	88.50	88.20	0	10,536	0.00%
2023/01/16	14	89.41	8	89.19	89.70	6	10,549	0.06%
2023/01/13	7	89.46	23	89.99	90.80	-16	10,314	-0.16%
2023/01/12	9	87.93	0	0.00	88.20	9	10,081	0.09%
2023/01/11	2	88.55	13	89.58	89.40	-11	10,013	-0.11%
2023/01/10	3	87.47	2	87.85	86.00	1	9,861	0.01%
2023/01/09	8	89.41	19	90.14	90.20	-11	9,800	-0.11%
2023/01/06	0	0.00	15	89.77	88.00	-15	9,627	-0.16%
2023/01/05	15	88.87	2	90.50	87.00	13	9,544	0.14%
2023/01/04	3	87.57	5	88.30	89.00	-2	9,505	-0.02%
2023/01/03	3	87.63	1	86.40	87.50	2	9,496	0.02%
2022/12/30	7	86.33	9	87.04	84.70	-2	9,586	-0.02%
2022/12/29	2	84.85	2	85.00	85.80	0	9,837	0.00%
2022/12/28	4	86.58	17	87.74	84.40	-13	9,908	-0.13%
2022/12/27	1	87.40	13	87.99	88.20	-12	9,889	-0.12%
2022/12/26	6	85.07	4	85.30	84.10	2	9,879	0.02%
2022/12/23	0	0.00	42	84.36	86.30	-42	10,004	-0.42%
2022/12/22	2	85.50	0	0.00	85.50	2	10,141	0.02%
2022/12/21	1	86.60	1	86.60	85.70	0	10,173	0.00%
2022/12/20	2	88.15	6	88.63	85.80	-4	10,097	-0.04%
2022/12/16	34	89.48	35	88.82	90.00	-1	9,957	-0.01%
2022/12/15	0	0.00	3	91.63	90.80	-3	9,923	-0.03%
2022/12/14	12	91.21	0	0.00	91.50	12	9,882	0.12%
2022/12/13	5	90.22	4	90.83	89.10	1	9,783	0.01%
2022/12/12	20	92.13	0	0.00	91.20	20	9,667	0.21%
2022/12/09	40	93.01	71	92.01	92.70	-31	9,562	-0.32%
2022/12/08	25	93.03	28	92.77	93.50	-3	9,341	-0.03%
2022/12/07	14	94.48	8	94.33	92.60	6	9,217	0.07%
2022/12/06	1	95.80	9	95.46	95.80	-8	9,039	-0.09%
2022/12/05	21	96.59	21	96.58	97.10	0	8,863	0.00%
2022/12/02	25	92.20	12	94.80	95.70	13	8,733	0.15%
2022/12/01	34	93.31	168	92.84	92.20	-134	8,478	-1.58%	大賣/鉅額交易
2022/11/30	43	85.65	8	86.18	86.90	35	8,058	0.43%
2022/11/29	20	84.12	28	84.53	85.40	-8	7,899	-0.10%
2022/11/28	7	83.51	14	82.09	83.20	-7	7,584	-0.09%
2022/11/25	1	79.00	2	79.95	79.80	-1	7,371	-0.01%
2022/11/24	23	79.47	6	79.43	79.70	17	7,228	0.24%
2022/11/23	13	75.30	36	78.01	80.00	-23	7,046	-0.33%
2022/11/22	2	73.60	2	73.95	73.30	0	6,665	0.00%
2022/11/21	2	72.45	3	73.10	73.40	-1	6,521	-0.02%
2022/11/18	4	73.68	3	72.67	72.00	1	6,434	0.02%
2022/11/17	3	71.33	4	72.40	73.40	-1	6,329	-0.02%
2022/11/16	24	69.75	20	70.30	70.80	4	6,197	0.06%
2022/11/15	13	69.48	22	69.70	69.90	-9	5,976	-0.15%
2022/11/14	10	67.09	4	67.35	67.30	6	5,673	0.11%
2022/11/11	11	67.74	16	68.46	67.20	-5	5,581	-0.09%
2022/11/10	14	65.51	8	65.13	66.00	6	5,267	0.11%
2022/11/09	0	0.00	2	62.10	65.20	-2	4,856	-0.04%
2022/11/08	1	60.40	1	60.80	59.30	0	4,684	0.00%
2022/11/07	5	60.52	0	0.00	59.40	5	4,629	0.11%
2022/11/04	3	61.37	5	61.72	63.40	-2	4,495	-0.04%
2022/11/03	0	0.00	3	60.90	61.40	-3	4,377	-0.07%
2022/11/02	2	59.80	0	0.00	59.40	2	4,315	0.05%
2022/11/01	1	59.40	2	61.35	59.40	-1	4,280	-0.02%
2022/10/31	1	57.60	0	0.00	59.00	1	4,194	0.02%
2022/10/28	8	56.90	3	57.10	56.80	5	4,148	0.12%
2022/10/27	0	0.00	5	58.30	59.70	-5	4,078	-0.12%
2022/10/25	10	55.50	4	55.40	55.20	6	3,886	0.15%
2022/10/24	1	54.30	7	56.27	54.70	-6	3,840	-0.16%
2022/10/21	6	54.07	1	54.20	53.10	5	3,778	0.13%
2022/10/20	0	0.00	1	54.00	54.80	-1	3,781	-0.03%
2022/10/19	1	55.40	1	55.60	55.40	0	3,766	0.00%
2022/10/18	7	55.16	1	57.80	55.10	6	3,721	0.16%
2022/10/17	0	0.00	3	53.70	55.20	-3	3,605	-0.08%
2022/10/14	1	52.80	11	54.35	55.10	-10	3,567	-0.28%
2022/10/13	1	49.95	0	0.00	50.10	1	3,540	0.03%
2022/10/12	12	54.54	4	54.90	53.90	8	3,454	0.23%
2022/10/11	7	57.39	15	56.90	55.70	-8	3,414	-0.23%
2022/10/07	20	61.73	3	61.53	61.50	17	3,430	0.50%
2022/10/06	2	59.70	2	60.65	63.00	0	3,342	0.00%
2022/10/05	0	0.00	0.1	60.20	60.20	-0.1	3,052	0.00%
2022/10/04	15.1	54.68	6	54.38	54.80	9.1	2,945	0.31%
2022/10/03	12	53.21	11	53.10	54.00	1	2,846	0.04%
2022/09/30	14	54.14	14	53.93	55.20	0	2,844	0.00%
2022/09/29	4	59.90	0	0.00	56.00	4	2,759	0.14%
2022/09/28	3	63.10	0	0.00	62.10	3	2,629	0.11%
2022/09/27	0	0.00	1	68.00	69.00	-1	2,632	-0.04%
2022/09/26	3	68.47	2	68.30	67.40	1	2,682	0.04%
2022/09/20	0	0.00	1	74.20	74.50	-1	2,890	-0.03%
2022/09/15	1	74.20	1	74.10	73.70	0	3,056	0.00%
2022/09/14	1	73.00	0	0.00	74.30	1	3,181	0.03%
2022/09/13	0	0.00	1	75.00	75.00	-1	3,198	-0.03%
2022/09/08	5	71.82	2	71.15	71.80	3	3,289	0.09%
2022/09/07	0	0.00	2	68.50	67.60	-2	3,408	-0.06%
2022/09/06	2	70.25	2	70.50	69.50	0	3,537	0.00%
2022/09/05	0	0.00	1	72.10	71.90	-1	3,587	-0.03%
2022/09/02	1	73.20	9	73.66	73.30	-8	3,665	-0.22%
2022/09/01	4	72.98	0	0.00	73.80	4	3,706	0.11%
2022/08/30	0	0.00	1	74.70	75.00	-1	3,759	-0.03%
2022/08/29	1	72.30	2	73.15	73.30	-1	3,776	-0.03%
2022/08/24	1	73.00	0	0.00	72.90	1	3,982	0.03%
2022/08/23	1	73.80	0	0.00	73.60	1	4,106	0.02%
2022/08/19	0	0.00	1	78.00	77.60	-1	4,308	-0.02%
2022/08/16	0	0.00	1	78.30	78.00	-1	4,583	-0.02%
2022/08/15	0	0.00	1	78.30	78.00	-1	4,606	-0.02%
2022/08/12	0	0.00	2	77.40	76.80	-2	4,690	-0.04%
2022/08/11	7	76.33	6	77.12	78.20	1	4,797	0.02%
2022/08/10	0	0.00	1	75.10	75.00	-1	4,909	-0.02%
2022/08/08	0	0.00	1	74.00	74.70	-1	5,030	-0.02%
2022/08/05	3	74.70	1	75.10	75.20	2	5,100	0.04%
2022/08/03	0	0.00	10	71.60	71.30	-10	5,399	-0.19%
2022/08/01	1	74.10	0	0.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	1	75.70	75.30	-1	5,539	-0.02%
2022/07/26	1	73.60	0	0.00	73.50	1	5,613	0.02%
2022/07/25	0	0.00	1	76.10	75.90	-1	5,631	-0.02%
2022/07/22	0	0.00	2	77.30	76.70	-2	5,673	-0.04%
2022/07/21	4	75.60	6	75.35	76.60	-2	5,729	-0.03%
2022/07/20	2	74.70	3	74.17	73.70	-1	5,735	-0.02%
2022/07/19	2	73.20	0	0.00	73.00	2	5,774	0.03%
2022/07/18	16	73.16	18	73.74	73.70	-2	5,829	-0.03%
2022/07/15	58	72.68	62	73.09	73.80	-4	5,813	-0.07%
2022/07/14	75	69.30	20	69.90	72.10	55	5,742	0.96%
2022/07/13	1	67.20	10	66.86	67.20	-9	5,714	-0.16%
2022/07/12	10	64.75	4	64.48	63.60	6	5,791	0.10%
2022/07/11	1	66.90	0	0.00	67.30	1	5,889	0.02%
2022/07/08	11	67.75	20	67.86	67.80	-9	5,906	-0.15%
2022/07/07	2	64.80	0	0.00	65.00	2	5,850	0.03%
2022/07/06	2	64.50	0	0.00	64.20	2	5,826	0.03%
2022/07/04	1	66.50	0	0.00	65.90	1	5,860	0.02%
2022/07/01	4	68.78	5	69.20	67.00	-1	5,846	-0.02%
2022/06/30	16	73.66	3	72.10	72.90	13	5,781	0.22%
2022/06/29	7.3	77.19	2	75.90	75.70	5.3	5,942	0.09%
2022/06/28	2	78.90	7	78.96	79.20	-5	6,026	-0.08%
2022/06/24	0.3	77.97	0	0.00	76.40	0.3	6,162	0.00%
2022/06/23	20	79.14	17	80.31	77.00	3	6,159	0.05%
2022/06/21	0	88.70	0	0.00	88.60	0	5,993	0.00%
2022/06/17	2	91.00	2	89.55	91.00	0	5,916	0.00%
2022/06/16	23	94.14	26	94.49	90.40	-3	5,823	-0.05%
2022/06/15	0	0.00	2	94.80	94.60	-2	5,699	-0.04%
2022/06/13	2	94.60	4	95.10	93.40	-2	5,567	-0.04%
2022/06/10	0	0.00	4	92.35	93.90	-4	5,505	-0.07%
2022/06/09	3	90.83	3	92.80	93.00	0	5,493	0.00%
2022/06/08	1	91.50	1	92.20	91.00	0	5,470	0.00%
2022/06/06	3	91.97	0	0.00	91.90	3	5,594	0.05%
2022/06/02	1	92.50	0	0.00	92.20	1	5,741	0.02%
2022/06/01	3	93.30	2.4	93.03	93.20	0.6	5,905	0.01%
2022/05/31	1	91.80	2	92.50	93.90	-1	5,802	-0.02%
2022/05/30	3	91.60	5	92.02	91.10	-2	5,707	-0.04%
2022/05/27	4	88.55	5.1	88.76	88.50	-1.1	5,556	-0.02%
2022/05/26	11	87.28	12	87.66	87.30	-1	5,496	-0.02%
2022/05/25	1	85.20	20	85.97	86.30	-19	5,420	-0.35%
2022/05/24	1	84.10	1	83.60	83.80	0	5,415	0.00%
2022/05/23	0	0.00	1	84.10	83.60	-1	5,388	-0.02%
2022/05/20	2.2	84.55	3	85.27	84.20	-0.8	5,474	-0.01%
2022/05/19	5	84.10	6	83.67	85.50	-1	5,432	-0.02%
2022/05/17	1	80.10	1	80.70	81.00	0	5,653	0.00%
2022/05/16	0	0.00	1	82.00	79.60	-1	5,947	-0.02%
2022/05/13	1.2	81.27	6	81.12	81.00	-4.8	5,981	-0.08%
2022/05/12	3	80.67	12	80.75	78.70	-9	6,012	-0.15%
2022/05/11	5	79.30	4.2	79.90	80.30	0.8	6,076	0.01%
2022/05/10	3	75.63	4	76.50	77.80	-1	6,048	-0.02%
2022/05/09	2	76.10	3	76.00	74.20	-1	6,119	-0.02%
2022/05/06	1	75.00	1	75.50	76.70	0	6,147	0.00%
2022/05/05	3	77.47	3	77.77	77.40	0	6,239	0.00%
2022/05/04	3	76.27	2	76.30	76.40	1	6,346	0.02%
2022/05/03	7	76.00	50	76.17	75.70	-43	6,439	-0.67%
2022/04/29	8	74.86	46.3	75.07	74.00	-38.3	6,532	-0.59%
2022/04/28	42	74.94	26	72.33	73.60	16	6,651	0.24%
2022/04/27	7	70.44	9	71.10	73.00	-2	6,763	-0.03%
2022/04/26	4	74.85	1	74.70	74.70	3	7,265	0.04%
2022/04/25	18	75.02	12	75.09	74.50	6	7,506	0.08%
2022/04/22	0	0.00	1	79.10	79.20	-1	7,569	-0.01%
2022/04/21	1	81.00	0	0.00	82.10	1	7,655	0.01%
2022/04/20	2	81.90	1	82.30	81.60	1	7,659	0.01%
2022/04/19	5	82.12	0	0.00	81.20	5	7,711	0.06%
2022/04/18	9.5	82.36	4	82.65	81.80	5.5	7,757	0.07%
2022/04/15	31	85.64	7	86.47	85.10	24	7,752	0.31%
2022/04/14	4	89.75	1	92.50	89.80	3	7,772	0.04%
2022/04/13	3	91.83	4	92.03	91.70	-1	7,858	-0.01%
2022/04/12	5	90.52	1	91.40	90.70	4	7,958	0.05%
2022/04/11	18	92.68	1	92.00	91.50	17	8,225	0.21%
2022/04/08	1	96.10	18	95.61	96.00	-17	8,444	-0.20%
2022/04/07	4	93.95	12	95.75	94.00	-8	9,352	-0.09%
2022/04/06	1	96.40	12	96.13	96.50	-11	9,393	-0.12%
2022/04/01	6	97.93	7	97.34	97.00	-1	9,483	-0.01%
2022/03/31	8	98.00	9	97.37	96.90	-1	9,499	-0.01%
2022/03/30	7	96.37	13	97.24	96.70	-6	9,423	-0.06%
2022/03/28	2	90.05	3	91.87	92.60	-1	9,488	-0.01%
2022/03/25	3	93.20	1	91.30	91.30	2	9,535	0.02%
2022/03/24	1	93.00	0	0.00	92.70	1	9,568	0.01%
2022/03/23	1.1	95.46	4	94.50	94.00	-2.9	9,633	-0.03%
2022/03/22	1	93.50	1	94.00	93.90	0	9,818	0.00%
2022/03/21	4	95.65	1	94.20	94.00	3	9,945	0.03%
2022/03/18	11	93.45	1	93.40	94.00	10	10,199	0.10%
2022/03/17	6	93.10	5	93.16	93.20	1	10,610	0.01%
2022/03/16	3	90.40	0	0.00	90.10	3	10,825	0.03%
2022/03/15	0	0.00	2	91.30	90.20	-2	11,126	-0.02%
2022/03/14	1	91.00	0	0.00	92.10	1	11,667	0.01%
2022/03/11	26	91.18	25	90.61	91.40	1	12,871	0.01%
2022/03/10	15	91.73	3	91.73	91.90	12	13,691	0.09%
2022/03/09	1	86.80	30	86.52	88.10	-29	14,495	-0.20%
2022/03/08	13	86.17	6	88.33	84.50	7	14,585	0.05%
2022/03/07	32.2	90.93	27	91.15	89.90	5.2	14,547	0.04%
2022/03/04	21	98.52	0	0.00	98.30	21	14,706	0.14%
2022/03/03	3	100.47	20	100.70	99.90	-17	14,954	-0.11%
2022/03/02	1	99.80	0	0.00	99.40	1	15,200	0.01%
2022/03/01	3	99.90	3	99.60	99.50	0	15,538	0.00%
2022/02/25	11	98.70	8	98.83	98.00	3	15,753	0.02%
2022/02/24	12	98.01	133	99.09	97.00	-121	16,040	-0.75%	大賣/鉅額交易
2022/02/23	1	100.00	0	0.00	100.50	1	16,465	0.01%
2022/02/22	13	98.98	3	99.20	99.10	10	17,701	0.06%
2022/02/21	62	101.42	6	101.50	101.50	56	17,998	0.31%
2022/02/18	43	102.93	8	102.88	103.00	35	18,520	0.19%
2022/02/17	85	104.70	74.1	105.99	103.00	10.9	19,553	0.06%
2022/02/16	10	104.80	20	104.55	104.50	-10	20,167	-0.05%
2022/02/15	6	100.00	1	102.00	99.90	5	20,186	0.02%
2022/02/14	4	100.13	1	100.00	99.40	3	20,282	0.01%
2022/02/11	4.1	103.25	1	103.00	103.50	3.1	20,401	0.02%
2022/02/10	1	103.00	16	102.38	104.00	-15	20,671	-0.07%
2022/02/09	6	105.00	3	103.33	101.50	3	20,938	0.01%
2022/02/08	0	0.00	5.5	100.05	101.50	-5.5	21,134	-0.03%
2022/02/07	10	99.14	0	0.00	100.50	10	21,540	0.05%
2022/01/26	23	98.45	16	97.42	96.50	7	21,844	0.03%
2022/01/25	0	0.00	11	98.89	97.70	-11	22,373	-0.05%
2022/01/24	11	100.27	2	100.50	101.00	9	22,427	0.04%
2022/01/21	3	100.83	0	0.00	99.80	3	22,293	0.01%
2022/01/20	0	0.00	4.3	103.92	105.50	-4.3	22,233	-0.02%
2022/01/19	20	104.15	28	106.02	102.50	-8	22,146	-0.04%
2022/01/18	3	103.67	17.6	104.24	104.50	-14.6	21,613	-0.07%
2022/01/17	0	0.00	5	100.60	101.00	-5	21,397	-0.02%
2022/01/14	3	95.10	1.2	96.81	97.50	1.8	21,306	0.01%
2022/01/13	2	96.80	0	0.00	97.30	2	21,239	0.01%
2022/01/12	1.5	97.03	2	98.00	97.20	-0.5	21,277	0.00%
2022/01/11	4	97.85	2	97.05	96.70	2	21,336	0.01%
2022/01/10	5	98.52	5	99.88	99.70	0	21,267	0.00%
2022/01/07	9.1	98.43	5	98.00	98.40	4.1	21,296	0.02%
2022/01/06	10	100.80	6	101.67	100.00	4	21,192	0.02%
2022/01/05	12	102.38	8	102.81	102.00	4	21,131	0.02%
2022/01/04	6.6	107.68	3	106.33	103.00	3.6	21,050	0.02%
2022/01/03	11	108.59	8	107.63	108.00	3	20,803	0.01%
2021/12/30	17	109.21	26	110.10	108.00	-9	20,563	-0.04%
2021/12/29	9	103.94	1	103.00	104.00	8	19,656	0.04%
2021/12/28	11	103.64	3	102.50	104.00	8	19,649	0.04%
2021/12/27	1	104.50	5	103.30	103.50	-4	19,596	-0.02%
2021/12/24	0	0.00	1	100.50	99.00	-1	19,414	-0.01%
2021/12/23	4	101.00	2	102.00	100.00	2	19,384	0.01%
2021/12/22	1	99.90	0	0.00	99.90	1	19,302	0.01%
2021/12/21	9	96.17	1	96.90	98.60	8	19,228	0.04%
2021/12/20	9	97.44	0	0.00	97.00	9	19,192	0.05%
2021/12/17	8.1	97.64	4	96.88	96.50	4.1	19,229	0.02%
2021/12/16	8	99.59	5	99.68	99.30	3	19,187	0.02%
2021/12/15	6	96.92	1	97.40	97.70	5	19,043	0.03%
2021/12/14	15	97.35	5	98.48	96.00	10	19,087	0.05%
2021/12/13	31.1	102.28	3	103.50	99.90	28.1	18,891	0.15%
2021/12/10	6	107.00	6	107.25	107.00	0	18,615	0.00%
2021/12/09	26.1	109.21	20	109.93	107.50	6.1	18,489	0.03%
2021/12/08	18	111.92	13	110.62	112.00	5	18,344	0.03%
2021/12/07	148	110.21	129.1	112.45	107.00	18.9	17,874	0.11%	大買/大賣/
2021/12/06	36.1	109.64	25	109.56	109.50	11.1	16,748	0.07%
2021/12/03	24	107.54	81.5	107.04	109.50	-57.5	16,041	-0.36%
2021/12/02	10	100.93	3	100.67	99.60	7	15,372	0.05%
2021/12/01	21	100.34	21	100.59	102.50	0	15,381	0.00%
2021/11/30	19	100.75	16	99.76	101.00	3	15,444	0.02%
2021/11/29	1	94.70	3	93.70	97.50	-2	15,212	-0.01%
2021/11/26	8	98.60	1	99.00	98.10	7	15,055	0.05%
2021/11/25	11.1	101.70	6	98.57	97.60	5.1	14,969	0.03%
2021/11/24	16	101.50	22	101.41	100.50	-6	14,943	-0.04%
2021/11/23	21	104.88	14	105.11	103.00	7	15,431	0.05%
2021/11/22	19.1	108.63	9	107.00	106.00	10.1	15,499	0.06%
2021/11/19	15	108.90	40.2	108.73	110.50	-25.2	15,450	-0.16%
2021/11/18	10	103.25	19	102.95	102.50	-9	14,492	-0.06%
2021/11/17	13	105.19	7	106.57	104.50	6	14,358	0.04%
2021/11/16	41.1	105.39	9.1	105.71	105.50	32	13,936	0.23%
2021/11/15	7	99.56	57.4	100.11	104.00	-50.4	12,958	-0.39%
2021/11/12	8	93.76	24	92.03	94.90	-16	12,162	-0.13%
2021/11/11	3	90.47	8	90.50	89.20	-5	11,948	-0.04%
2021/11/10	10	94.04	5	93.26	92.80	5	11,963	0.04%
2021/11/09	10.2	94.93	8	93.96	92.50	2.2	11,975	0.02%
2021/11/08	6	93.90	64.2	93.52	93.70	-58.2	11,748	-0.49%
2021/11/05	13	90.67	11	92.12	92.10	2	11,516	0.02%
2021/11/04	67	92.88	26	91.42	90.30	41	11,317	0.36%
2021/11/03	6	88.38	77	88.51	90.00	-71	11,054	-0.64%
2021/11/02	6	87.57	81	88.02	87.60	-75	10,812	-0.69%
2021/11/01	12	82.31	3	82.27	83.00	9	10,543	0.09%
2021/10/29	0	0.00	1	79.90	79.80	-1	10,530	-0.01%
2021/10/28	16	80.47	2	80.30	80.00	14	10,696	0.13%
2021/10/27	0	0.00	6	80.63	82.20	-6	10,770	-0.06%
2021/10/26	2	79.70	2.6	79.95	78.80	-0.6	11,093	-0.01%
2021/10/25	30	80.60	0	0.00	80.60	30	11,508	0.26%
2021/10/22	2	80.60	1	81.10	79.50	1	12,129	0.01%
2021/10/21	21	81.22	3	81.77	79.50	18	12,754	0.14%
2021/10/19	5	79.84	10	80.52	80.80	-5	13,832	-0.04%
2021/10/18	5	78.10	1	77.80	77.00	4	14,492	0.03%
2021/10/15	2	79.50	15	77.89	76.90	-13	15,522	-0.08%
2021/10/14	2	74.20	11	74.43	74.50	-9	15,779	-0.06%
2021/10/13	13	74.02	0	0.00	73.10	13	16,007	0.08%
2021/10/12	5	77.50	0	0.00	76.70	5	16,274	0.03%
2021/10/08	3	77.93	10	77.00	76.90	-7	16,672	-0.04%
2021/10/07	3	76.50	6	77.38	78.00	-3	16,797	-0.02%
2021/10/06	3	75.20	0	0.00	72.70	3	17,065	0.02%
2021/10/05	15	73.65	2	75.30	75.50	13	17,617	0.07%
2021/10/04	0	73.30	1	73.00	71.60	-1	17,805	-0.01%
2021/10/01	0	74.80	9	76.42	74.50	-9	18,286	-0.05%
2021/09/30	0	0.00	1	77.60	78.50	-1	18,839	-0.01%
2021/09/29	7	77.86	199	76.91	76.70	-192	19,801	-0.97%	大賣/鉅額交易
2021/09/28	18	80.12	15	79.97	80.20	3	20,290	0.01%
2021/09/24	99	82.60	1	81.80	81.80	98	20,558	0.48%
2021/09/23	4	80.45	4	80.68	80.20	0	20,544	0.00%
2021/09/22	3	79.97	1	80.40	79.90	2	20,602	0.01%
2021/09/17	110	82.65	11	82.80	82.30	99	20,639	0.48%	大買/
2021/09/16	21.2	80.76	5	80.70	80.90	16.2	20,565	0.08%
2021/09/15	27	79.60	15	79.77	79.20	12	20,608	0.06%
2021/09/14	3	80.37	5	81.56	82.50	-2	20,567	-0.01%
2021/09/13	6	82.77	4	83.60	81.90	2	20,575	0.01%
2021/09/10	16	85.69	4	84.63	85.90	12	20,722	0.06%
2021/09/09	2	83.50	0	0.00	83.70	2	20,910	0.01%
2021/09/08	2	84.60	3	84.93	83.20	-1	21,005	0.00%
2021/09/07	15	84.89	10	83.82	84.00	5	21,215	0.02%
2021/09/06	2	90.20	8	91.26	89.10	-6	21,506	-0.03%
2021/09/03	52	90.86	6	89.95	89.90	46	21,553	0.21%
2021/09/02	4	90.30	7	89.94	88.20	-3	21,610	-0.01%
2021/09/01	1	89.30	5	89.60	89.30	-4	21,881	-0.02%
2021/08/31	18	89.13	17	88.05	89.00	1	22,369	0.00%
2021/08/30	21	90.80	25	90.96	90.70	-4	22,517	-0.02%
2021/08/27	32	90.91	260	90.49	88.10	-228	22,294	-1.02%	大賣/鉅額交易
2021/08/26	10	89.11	2	89.05	89.00	8	21,885	0.04%
2021/08/25	25	87.96	10	87.05	87.10	15	21,725	0.07%
2021/08/24	124	83.03	32	84.11	83.50	92	21,832	0.42%	大買/
2021/08/23	47	81.90	44	79.03	82.10	3	21,737	0.01%
2021/08/20	0	0.00	17	74.89	74.70	-17	21,865	-0.08%
2021/08/19	63	75.35	59	74.91	73.00	4	22,106	0.02%
2021/08/18	5	73.42	3	74.07	76.20	2	22,884	0.01%
2021/08/17	12	74.91	10	73.29	70.70	2	23,082	0.01%
2021/08/16	6.3	75.87	6	75.07	75.10	0.3	23,154	0.00%
2021/08/13	8.1	77.91	9	77.90	75.30	-1	23,147	0.00%
2021/08/12	33.2	83.23	3	80.77	80.50	30.2	23,085	0.13%
2021/08/11	20.1	83.17	1	81.70	81.50	19.1	23,097	0.08%
2021/08/10	84	88.00	2	86.80	86.60	82	23,045	0.36%
2021/08/09	7	87.70	7	87.66	86.00	0	23,132	0.00%
2021/08/06	8.4	90.99	4.2	90.44	90.50	4.2	23,119	0.02%
2021/08/05	81	90.56	39	91.25	91.00	42	23,229	0.18%
2021/08/04	12	97.58	8	97.09	96.10	4	23,252	0.02%
2021/08/03	9	99.38	11	98.41	98.70	-2	23,316	-0.01%
2021/08/02	12	99.26	7	98.64	97.80	5	23,312	0.02%
2021/07/30	13	100.95	13	99.82	98.50	0	23,388	0.00%
2021/07/29	11	99.66	14.1	99.91	99.90	-3.1	23,203	-0.01%
2021/07/28	44.6	98.33	14	97.66	95.50	30.6	22,890	0.13%
2021/07/27	17.2	107.77	4.5	106.41	102.00	12.7	22,520	0.06%
2021/07/26	2	111.50	6	111.50	111.50	-4	22,087	-0.02%
2021/07/23	24	100.03	27	101.91	101.50	-3	21,851	-0.01%
2021/07/22	24	99.66	15	99.41	95.70	9	21,098	0.04%
2021/07/21	15	96.23	167.2	98.03	99.00	-152.2	20,593	-0.74%	大賣/鉅額交易
2021/07/20	16	93.69	37	92.01	90.00	-21	20,185	-0.10%
2021/07/19	3	92.53	2	94.00	94.00	1	20,007	0.00%
2021/07/16	94	91.68	95	92.28	92.00	-1	19,996	-0.01%
2021/07/15	7.5	91.67	4	92.90	94.10	3.5	19,835	0.02%
2021/07/14	14	87.88	7	87.41	87.80	7	19,608	0.04%
2021/07/13	9	88.21	84	90.46	86.70	-75	19,664	-0.38%
2021/07/12	30	87.12	43	86.80	86.10	-13	19,747	-0.07%
2021/07/09	14	90.91	19	90.59	89.60	-5	19,452	-0.03%
2021/07/08	29	95.39	127	96.49	92.70	-98	19,914	-0.49%	大賣/
2021/07/07	18	94.98	116	95.77	94.30	-98	19,877	-0.49%	大賣/
2021/07/06	31	93.35	142	91.91	95.00	-111	19,908	-0.56%	大賣/鉅額交易
2021/07/05	27	89.80	48	90.29	89.40	-21	19,773	-0.11%
2021/07/02	17	85.55	15	86.23	87.00	2	19,626	0.01%
2021/07/01	1	84.10	1	84.60	84.20	0	19,762	0.00%
2021/06/30	11	83.71	2	84.00	83.60	9	20,198	0.04%
2021/06/29	5	84.12	2	83.20	83.00	3	20,449	0.01%
2021/06/28	102	82.86	108	84.29	84.80	-6	20,762	-0.03%	大買/大賣/
2021/06/25	3	83.77	6	83.70	83.20	-3	21,330	-0.01%
2021/06/24	13	83.83	3	84.67	83.80	10	21,982	0.05%
2021/06/23	3	84.77	6	84.37	84.30	-3	22,091	-0.01%
2021/06/22	2	84.00	3	82.37	82.10	-1	22,386	0.00%
2021/06/21	27	84.65	17	84.75	82.40	10	22,706	0.04%
2021/06/18	7	88.87	10	89.22	87.50	-3	23,376	-0.01%
2021/06/17	10	88.18	33	88.67	89.60	-23	23,783	-0.10%
2021/06/16	16	87.85	12	88.47	87.50	4	24,229	0.02%
2021/06/15	13	87.25	45	88.06	90.00	-32	25,069	-0.13%
2021/06/11	5	85.80	10	85.54	84.50	-5	24,995	-0.02%
2021/06/09	16	85.04	18	86.02	85.70	-2	26,625	-0.01%
2021/06/08	122	86.26	119	84.60	84.20	3	27,884	0.01%	大買/大賣/
2021/06/07	22	84.15	26	83.73	87.20	-4	27,538	-0.01%
2021/06/04	8	83.29	54	83.01	83.00	-46	27,240	-0.17%
2021/06/03	16	84.59	18	84.08	84.20	-2	27,256	-0.01%
2021/06/02	29	82.95	99	81.66	81.80	-70	27,047	-0.26%
2021/06/01	27	85.93	17	85.84	84.40	10	26,955	0.04%
2021/05/31	13	84.31	24	84.65	84.50	-11	26,494	-0.04%
2021/05/28	23	85.97	20	85.34	85.00	3	26,478	0.01%
2021/05/27	42	82.16	19	82.47	85.20	23	26,321	0.09%
2021/05/26	102	83.89	41	83.23	81.70	61	26,119	0.23%	大買/
2021/05/25	23	80.54	63.3	81.56	83.10	-40.3	25,501	-0.16%
2021/05/24	38	73.58	29	73.38	75.60	9	25,543	0.04%
2021/05/21	13	71.95	27	72.00	71.60	-14	26,221	-0.05%
2021/05/20	8	72.26	12	71.70	71.00	-4	26,151	-0.02%
2021/05/19	34	71.74	13	72.29	73.60	21	26,804	0.08%
2021/05/18	32	65.58	13	67.74	67.90	19	27,074	0.07%
2021/05/17	16	62.29	36	63.70	61.80	-20	27,495	-0.07%
2021/05/14	22	68.60	2	68.60	67.40	20	27,541	0.07%
2021/05/13	14.5	70.05	7	69.56	69.90	7.5	27,518	0.03%
2021/05/12	39	71.39	44	68.87	69.00	-5	27,319	-0.02%
2021/05/11	66	75.62	64.4	74.39	73.50	1.6	26,957	0.01%
2021/05/10	74	76.85	67	77.16	76.10	7	26,832	0.03%
2021/05/07	24.2	76.05	12	75.95	78.60	12.2	26,719	0.05%
2021/05/06	16	73.16	12	73.90	72.50	4	26,504	0.02%
2021/05/05	2	76.75	4	74.15	75.00	-2	26,402	-0.01%
2021/05/04	17.4	73.94	11	75.07	74.50	6.4	26,331	0.02%
2021/05/03	78	77.05	90	78.52	77.10	-12	26,126	-0.05%
2021/04/29	1	83.90	2	85.50	83.60	-1	26,020	0.00%
2021/04/28	4	85.13	4	85.08	85.00	0	25,992	0.00%
2021/04/27	12	86.96	11	88.19	85.00	1	26,046	0.00%
2021/04/26	59	88.19	101	90.07	87.50	-42	25,947	-0.16%	大賣/
2021/04/23	2	85.65	10	84.21	86.00	-8	25,461	-0.03%
2021/04/22	16	82.44	27	83.04	81.80	-11	25,531	-0.04%
2021/04/21	2	83.00	8	83.28	84.70	-6	25,326	-0.02%
2021/04/20	16	83.04	8.2	83.63	82.70	7.9	25,279	0.03%
2021/04/19	14	82.61	10	82.95	81.50	4	25,174	0.02%
2021/04/16	62.2	85.81	60	86.13	84.20	2.2	25,001	0.01%
2021/04/15	14	83.03	13	82.58	85.30	1	24,721	0.00%
2021/04/14	282	82.84	275.3	84.15	83.50	6.7	24,588	0.03%	大買/大賣/
2021/04/13	23.1	87.57	34	87.60	86.70	-10.9	24,015	-0.05%
2021/04/12	294	85.16	243	86.04	84.60	51	23,619	0.22%	大買/大賣/
2021/04/09	152	91.58	14	90.70	90.00	138	23,075	0.60%	大買/鉅額交易
2021/04/08	17	82.37	15	84.96	87.50	2	22,332	0.01%
2021/04/07	16	78.99	14	78.52	79.60	2	21,988	0.01%
2021/04/06	19	77.43	62	76.85	79.00	-43	21,735	-0.20%
2021/04/01	10	73.21	3	73.63	73.40	7	21,552	0.03%
2021/03/31	22	71.77	24	72.22	71.50	-2	21,285	-0.01%
2021/03/30	36	72.22	18	71.58	70.60	18	20,950	0.09%
2021/03/29	26	67.04	29	68.90	69.80	-3	20,382	-0.01%
2021/03/26	3.1	63.18	10	63.50	63.50	-6.9	19,764	-0.03%
2021/03/25	23	61.93	21	62.31	62.00	2	19,704	0.01%
2021/03/24	25.1	64.71	25	64.79	63.80	0.1	19,452	0.00%
2021/03/23	127	64.59	121	64.31	64.60	6	19,161	0.03%	大買/大賣/
2021/03/22	29	59.95	32	60.61	60.70	-3	18,520	-0.02%
2021/03/19	154	56.46	139	57.67	58.90	15	18,836	0.08%	大買/大賣/
2021/03/18	73	58.15	88.1	58.73	56.80	-15.1	18,622	-0.08%
2021/03/17	17.1	54.82	23	55.54	56.00	-5.9	18,373	-0.03%
2021/03/16	129	54.90	91	55.03	54.10	38	18,744	0.20%	大買/
2021/03/15	426	55.23	397	54.81	55.50	29	18,995	0.15%	大買/大賣/
2021/03/12	98	53.39	267	53.76	54.20	-169	18,246	-0.93%	大賣/鉅額交易
2021/03/11	13	46.25	17	48.55	49.35	-4	16,749	-0.02%
2021/03/10	9	44.94	0	0.00	44.90	9	16,601	0.05%
2021/03/09	4	44.75	16	44.63	44.55	-12	16,781	-0.07%
2021/03/08	1	46.90	0	0.00	45.90	1	16,999	0.01%
2021/03/05	8	46.89	3	46.43	46.00	5	17,182	0.03%
2021/03/04	26	47.13	20	46.69	46.20	6	17,292	0.03%
2021/03/03	11	47.11	3	47.80	47.40	8	17,303	0.05%
2021/03/02	14	48.63	3	48.35	47.40	11	17,319	0.06%
2021/02/26	5	49.69	3	49.60	49.65	2	17,310	0.01%
2021/02/25	10	51.67	11	51.15	50.80	-1	17,602	-0.01%
2021/02/24	34	53.24	26	53.25	51.40	8	17,560	0.05%
2021/02/23	60	52.71	73	53.13	52.50	-13	17,379	-0.07%
2021/02/22	1	55.10	8	55.18	55.40	-7	17,298	-0.04%
2021/02/19	47	48.85	102	50.02	50.40	-55	17,428	-0.32%	大賣/
2021/02/18	23	45.40	38	45.66	45.90	-15	17,457	-0.09%
2021/02/17	5	43.94	70	44.71	44.90	-65	17,725	-0.37%
2021/02/05	5	40.27	24	39.53	40.85	-19	17,177	-0.11%
2021/02/04	35	37.96	3	37.67	38.70	32	16,900	0.19%
2021/02/03	3	37.03	2	37.05	36.75	1	16,723	0.01%
2021/02/02	33	37.99	1	37.90	37.70	32	16,691	0.19%
2021/02/01	2	37.35	0	0.00	37.15	2	16,760	0.01%
2021/01/29	0	0.00	1	38.95	38.80	-1	16,701	-0.01%
2021/01/28	1	40.20	7	40.30	40.15	-6	16,634	-0.04%
2021/01/27	0	0.00	1	41.50	40.45	-1	16,604	-0.01%
2021/01/26	5	40.60	0	0.00	40.35	5	16,493	0.03%
2021/01/25	2	40.88	3	41.53	41.35	-1	16,416	-0.01%
2021/01/22	5	41.20	8	41.39	41.75	-3	16,309	-0.02%
2021/01/21	3	40.40	3.3	40.30	40.35	-0.3	16,171	0.00%
2021/01/20	2	40.20	2	40.00	40.10	0	16,100	0.00%
2021/01/19	13	41.70	16	41.62	42.30	-3	15,900	-0.02%
2021/01/18	27	41.80	2	40.30	41.80	25	15,698	0.16%
2021/01/15	10	40.68	4	43.00	40.35	6	15,533	0.04%
2021/01/14	3	41.62	10	41.51	41.75	-7	15,256	-0.05%
2021/01/13	8	41.46	2	42.00	41.85	6	15,255	0.04%
2021/01/12	51	41.48	8	41.13	40.50	43	15,159	0.28%
2021/01/11	5	41.30	8	40.88	41.70	-3	15,114	-0.02%
2021/01/08	36.3	42.16	3	41.55	41.55	33.3	15,051	0.22%
2021/01/07	45	41.53	30	41.76	42.15	15	14,924	0.10%
2021/01/06	6	40.89	4	40.33	40.55	2	14,789	0.01%
2021/01/05	7	41.06	1	40.95	41.55	6	14,699	0.04%
2021/01/04	6	40.38	5	40.45	40.00	1	14,590	0.01%
2020/12/31	7	40.64	6	40.74	40.35	1	14,537	0.01%
2020/12/30	18	41.57	4	41.51	41.35	14	14,426	0.10%
2020/12/29	3	41.57	2	41.83	41.50	1	14,368	0.01%
2020/12/28	3	42.68	26	42.41	42.70	-23	14,232	-0.16%
2020/12/25	0	0.00	2	40.10	40.35	-2	13,906	-0.01%
2020/12/24	4	40.49	2	40.10	40.10	2	13,907	0.01%
2020/12/23	16	39.86	4	39.85	40.05	12	13,870	0.09%
2020/12/22	8	40.18	0	0.00	39.50	8	13,834	0.06%
2020/12/21	6	40.36	3	41.13	40.80	3	13,747	0.02%
2020/12/18	21	40.24	3	40.77	40.65	18	13,593	0.13%
2020/12/17	16	40.91	8	40.83	41.00	8	13,450	0.06%
2020/12/16	63	41.28	33	41.54	41.25	30	13,282	0.23%
2020/12/15	129	43.89	76	43.08	40.65	53	12,938	0.41%	大買/
2020/12/14	19	42.56	64	41.57	44.00	-45	11,929	-0.38%
2020/12/11	102	45.94	65	45.67	43.20	37	11,507	0.32%	大買/
2020/12/10	24	44.67	16	45.32	45.00	8	10,591	0.08%
2020/12/09	42	43.20	9	43.95	43.65	33	9,790	0.34%
2020/12/08	12	39.61	29	40.34	41.30	-17	8,874	-0.19%
2020/12/07	19	37.38	11	37.76	37.55	8	8,271	0.10%
2020/12/04	25	37.08	0	0.00	37.00	25	8,265	0.30%
2020/12/03	22	37.11	2	37.20	37.20	20	8,469	0.24%
2020/12/02	8	37.30	16.3	37.12	37.35	-8.3	8,338	-0.10%
2020/12/01	28	35.56	14	35.93	35.65	14	8,042	0.17%
2020/11/30	5	37.05	12	37.04	36.90	-7	7,799	-0.09%
2020/11/27	8	35.95	23	35.95	36.00	-15	7,571	-0.20%
2020/11/26	1	35.35	13	35.92	35.70	-12	7,482	-0.16%
2020/11/25	4	35.20	1	35.90	35.40	3	7,353	0.04%
2020/11/24	25	35.61	12	35.58	35.70	13	7,354	0.18%
2020/11/23	4	34.68	1	35.05	34.40	3	6,980	0.04%
2020/11/20	6.1	34.68	8	34.23	34.00	-1.9	6,877	-0.03%
2020/11/19	9.2	35.18	9	34.81	34.80	0.2	6,589	0.00%
2020/11/18	1	33.60	1	33.25	33.65	0	5,773	0.00%
2020/11/17	2	33.48	16	33.27	33.20	-14	5,525	-0.25%
2020/11/16	1	32.55	17	31.96	32.70	-16	4,780	-0.33%
2020/11/10	1	29.90	6	29.54	29.65	-5	4,148	-0.12%
2020/11/09	2	30.00	2	29.48	29.80	0	4,132	0.00%
2020/11/06	0	0.00	3	28.88	28.60	-3	4,047	-0.07%
2020/11/05	8	28.45	1	28.55	28.55	7	4,141	0.17%
2020/11/04	3	28.42	11	28.50	28.45	-8	4,280	-0.19%
2020/11/03	4	27.90	0	0.00	28.15	4	4,473	0.09%
2020/11/02	1	27.40	0	0.00	27.60	1	5,021	0.02%
2020/10/30	11	27.82	0	0.00	27.85	11	5,032	0.22%
2020/10/29	0	0.00	5	28.20	28.35	-5	5,059	-0.10%
2020/10/28	5	29.20	0	0.00	28.75	5	5,114	0.10%
2020/10/22	0	0.00	5	29.60	29.70	-5	5,329	-0.09%
2020/10/20	0	0.00	11	29.62	29.70	-11	5,563	-0.20%
2020/10/19	11	29.35	18	29.71	29.30	-7	5,838	-0.12%
2020/10/16	11	29.29	5	29.65	28.95	6	5,866	0.10%
2020/10/15	10	29.45	10	29.75	29.50	0	5,881	0.00%
2020/10/13	1	29.60	11	29.50	29.65	-10	5,900	-0.17%
2020/10/12	1	28.80	0	0.00	28.85	1	5,895	0.02%
2020/10/08	5	28.90	1	29.00	28.80	4	6,056	0.07%
2020/10/05	2	28.40	0	0.00	28.35	2	6,483	0.03%
2020/09/30	1	28.10	11	28.50	28.10	-10	6,567	-0.15%
2020/09/29	10	27.75	0	0.00	27.75	10	6,601	0.15%
2020/09/28	0	0.00	3	27.62	28.25	-3	6,596	-0.05%
2020/09/25	2	26.88	0	0.00	26.55	2	6,610	0.03%
2020/09/24	0	0.00	4	27.35	27.35	-4	6,600	-0.06%
2020/09/23	0	0.00	4	28.15	28.15	-4	6,627	-0.06%
2020/09/22	2	28.38	0	0.00	28.35	2	6,670	0.03%
2020/09/21	11	29.08	0	0.00	28.90	11	6,667	0.16%
2020/09/18	3	29.43	0	0.00	29.30	3	6,684	0.04%
2020/09/17	2	29.28	0	0.00	29.25	2	6,688	0.03%
2020/09/16	10	29.55	0	0.00	29.40	10	6,704	0.15%
2020/09/14	2	29.25	0	0.00	29.25	2	6,721	0.03%
2020/09/11	1	28.95	0	0.00	28.90	1	6,735	0.01%
2020/09/10	1	29.55	0	0.00	29.55	1	6,689	0.01%
2020/09/09	13	30.06	10	29.95	30.00	3	6,652	0.05%
2020/09/08	30	31.04	24	31.25	31.20	6	6,496	0.09%
2020/09/07	2	30.20	6	30.33	30.10	-4	6,196	-0.06%
2020/09/04	1	29.90	0	0.00	29.90	1	6,130	0.02%
2020/09/02	0	0.00	2	30.03	30.15	-2	6,157	-0.03%
2020/09/01	3	29.55	7	30.16	29.40	-4	6,155	-0.06%
2020/08/31	7	29.90	0	0.00	30.10	7	6,174	0.11%
2020/08/28	1	30.50	12	30.48	30.45	-11	6,106	-0.18%
2020/08/27	1	29.60	1	30.15	29.45	0	5,870	0.00%
2020/08/26	5	29.65	18	28.93	29.20	-13	5,770	-0.23%
2020/08/25	0	0.00	4	27.70	27.70	-4	5,631	-0.07%
2020/08/24	1	27.55	0	0.00	27.55	1	5,646	0.02%
2020/08/21	0	0.00	6	27.75	27.60	-6	5,656	-0.11%
2020/08/20	3	26.95	2	27.20	27.25	1	5,662	0.02%
2020/08/19	5	28.97	0	0.00	28.80	5	5,570	0.09%
2020/08/18	11	29.61	27	29.69	29.55	-16	5,518	-0.29%
2020/08/17	10	29.90	5	30.28	29.85	5	5,599	0.09%
2020/08/14	0	0.00	10	29.56	29.60	-10	5,567	-0.18%
2020/08/13	3	29.10	3	29.65	29.10	0	5,586	0.00%
2020/08/12	7	29.31	0	0.00	29.25	7	5,681	0.12%
2020/08/11	15	30.22	6	29.60	29.55	9	5,693	0.16%
2020/08/10	2	31.65	5	31.53	31.50	-3	5,841	-0.05%
2020/08/07	4	31.40	11	30.85	31.40	-7	6,055	-0.12%
2020/08/06	31	31.40	44	31.00	31.40	-13	5,958	-0.22%
2020/08/05	6	28.83	5	28.98	28.95	1	5,494	0.02%
2020/08/04	21	29.20	15	28.76	28.75	6	5,615	0.11%
2020/08/03	0	0.00	1	29.45	29.15	-1	5,722	-0.02%
2020/07/30	2	28.95	9	28.73	29.00	-7	5,989	-0.12%
2020/07/29	1	28.25	1	28.45	28.05	0	6,105	0.00%
2020/07/28	4	29.21	9	28.62	28.15	-5	6,354	-0.08%
2020/07/27	4	29.64	5	29.35	29.00	-1	6,352	-0.02%
2020/07/24	1	29.05	60	29.12	28.55	-59	6,337	-0.93%
2020/07/23	66	30.07	3	30.05	29.80	63	6,322	1.00%
2020/07/22	0	0.00	12	28.31	29.50	-12	6,146	-0.20%
2020/07/21	1	27.55	4	27.84	27.90	-3	6,177	-0.05%
2020/07/20	4	27.01	1	27.10	27.20	3	6,174	0.05%
2020/07/17	10	27.45	21	27.87	27.40	-11	6,180	-0.18%
2020/07/16	3	28.18	2	28.60	28.10	1	6,196	0.02%
2020/07/15	27	29.51	34	28.75	28.60	-7	6,194	-0.11%
2020/07/14	9	30.26	12	29.61	29.70	-3	6,214	-0.05%
2020/07/13	3	28.07	11	27.99	28.50	-8	5,898	-0.14%
2020/07/10	3	27.55	1	27.50	27.40	2	5,907	0.03%
2020/07/09	1	28.75	3	28.60	28.35	-2	5,919	-0.03%
2020/07/08	0	0.00	16	28.50	28.90	-16	5,859	-0.27%
2020/07/07	13	28.20	4	28.05	28.25	9	5,915	0.15%
2020/07/06	11	28.70	28	28.58	28.70	-17	5,917	-0.29%
2020/07/03	21	28.33	0	0.00	28.15	21	5,937	0.35%
2020/07/02	0	0.00	1	28.35	28.45	-1	5,993	-0.02%
2020/07/01	3	27.85	3	28.08	27.75	0	5,958	0.00%
2020/06/30	12	27.41	0	0.00	27.40	12	5,927	0.20%
2020/06/24	0	0.00	29	27.35	27.20	-29	5,964	-0.49%
2020/06/23	21	26.90	3	27.65	27.05	18	6,093	0.30%
2020/06/22	0	0.00	1	27.60	27.30	-1	6,213	-0.02%
2020/06/19	11	27.31	1	27.35	27.20	10	6,304	0.16%
2020/06/18	0	0.00	2	27.10	27.10	-2	6,318	-0.03%
2020/06/17	3	26.77	0	0.00	26.60	3	6,330	0.05%
2020/06/16	0	0.00	10	26.45	26.80	-10	6,410	-0.16%
2020/06/15	10	26.07	0	0.00	25.90	10	6,540	0.15%
2020/06/12	13	25.73	6	25.20	26.10	7	6,632	0.11%
2020/06/11	3	26.45	1	26.35	26.20	2	6,691	0.03%
2020/06/10	9	27.33	0	0.00	27.10	9	6,761	0.13%
2020/06/09	37	27.77	36	27.68	27.55	1	6,915	0.01%
2020/06/08	5	27.46	2	27.35	27.30	3	6,978	0.04%
2020/06/05	7	26.68	22	26.74	27.15	-15	7,415	-0.20%
2020/06/04	1	26.65	35	26.61	26.55	-34	7,695	-0.44%
2020/06/03	19	26.35	10	26.60	26.60	9	7,718	0.12%
2020/06/02	45	26.44	26	26.32	26.20	19	7,718	0.25%
2020/06/01	25	26.26	31	26.52	26.45	-6	7,741	-0.08%
2020/05/29	21	25.86	11	26.01	26.00	10	7,753	0.13%
2020/05/28	1	25.95	0	0.00	25.80	1	7,786	0.01%
2020/05/27	1	26.25	0	0.00	26.10	1	7,923	0.01%
2020/05/26	22	26.55	50	26.43	26.30	-28	7,954	-0.35%
2020/05/25	55	26.42	52	26.25	26.25	3	7,963	0.04%
2020/05/22	75	26.86	80	26.65	26.55	-5	7,981	-0.06%
2020/05/21	61	26.71	114	26.59	26.60	-53	7,919	-0.67%	大賣/
2020/05/20	83	26.15	84	26.51	26.50	-1	7,919	-0.01%
2020/05/19	118	25.87	74	25.63	25.60	44	7,963	0.55%	大買/
2020/05/18	24	26.90	25	26.45	26.45	-1	7,852	-0.01%
2020/05/15	83	27.68	96	27.07	26.90	-13	7,829	-0.17%
2020/05/14	62	29.02	42	29.02	28.95	20	7,662	0.26%
2020/05/13	7	32.30	17	32.12	32.15	-10	7,332	-0.14%
2020/05/12	3	31.60	12	31.71	31.60	-9	7,281	-0.12%
2020/05/11	38	32.01	20	31.80	31.80	18	7,263	0.25%
2020/05/08	3	32.63	18	32.74	32.60	-15	7,171	-0.21%
2020/05/07	11	32.38	24	32.35	32.40	-13	7,064	-0.18%
2020/05/06	0	0.00	10	32.05	31.50	-10	6,920	-0.14%
2020/05/05	12	31.54	20	31.30	31.25	-8	6,857	-0.12%
2020/05/04	53	30.48	46	30.37	31.70	7	6,763	0.10%
2020/04/30	2	29.80	17	29.74	29.80	-15	6,618	-0.23%
2020/04/29	9	29.61	15	29.58	29.50	-6	6,643	-0.09%
2020/04/28	1	29.05	40	29.03	29.00	-39	6,557	-0.59%
2020/04/27	30	28.73	10	28.70	28.70	20	6,572	0.30%
2020/04/24	5	28.77	49	28.30	28.70	-44	6,624	-0.66%
2020/04/23	0	0.00	21	28.31	27.90	-21	6,657	-0.32%
2020/04/22	0	0.00	20	27.81	27.95	-20	6,823	-0.29%
2020/04/21	9	28.08	1	27.65	27.40	8	6,809	0.12%
2020/04/20	2	28.45	0	0.00	28.50	2	6,789	0.03%
2020/04/17	23	28.73	1	29.10	27.90	22	6,803	0.32%
2020/04/15	1	26.95	0	0.00	27.05	1	6,660	0.02%
2020/04/14	0	0.00	25	27.00	26.95	-25	6,646	-0.38%
2020/04/13	1	26.50	0	0.00	26.40	1	6,642	0.02%
2020/04/10	15	26.80	0	0.00	26.75	15	6,658	0.23%
2020/04/09	10	26.60	1	26.50	26.55	9	6,644	0.14%
2020/04/08	0	0.00	1	26.40	26.50	-1	6,621	-0.02%
2020/04/07	2	25.75	10	26.04	25.95	-8	6,563	-0.12%
2020/03/31	0	0.00	5	25.20	24.80	-5	6,578	-0.08%
2020/03/30	5	23.70	0	0.00	24.70	5	6,570	0.08%
2020/03/27	0	0.00	6	25.45	24.20	-6	6,604	-0.09%
2020/03/26	0	0.00	2	24.25	24.70	-2	6,562	-0.03%
2020/03/24	1	21.85	1	21.60	22.00	0	6,531	0.00%
2020/03/23	1	20.30	1	20.45	20.50	0	7,082	0.00%
2020/03/20	6	21.43	0	0.00	22.05	6	7,160	0.08%
2020/03/19	2	20.45	2	20.93	20.45	0	7,299	0.00%
2020/03/18	3	23.30	2	24.50	22.70	1	7,771	0.01%
2020/03/17	7	24.37	0	0.00	23.60	7	8,393	0.08%
2020/03/13	44	24.40	3	24.58	25.00	41	8,620	0.48%
2020/03/12	19	27.03	0	0.00	26.90	19	8,477	0.22%
2020/03/11	19	29.89	12	29.80	28.85	7	8,351	0.08%
2020/03/10	0	0.00	10	29.50	30.35	-10	7,885	-0.13%
2020/03/09	2	27.63	2	28.60	27.60	0	7,583	0.00%
2020/03/06	6	29.20	0	0.00	28.95	6	7,574	0.08%
2020/03/05	0	0.00	2	29.58	29.55	-2	7,673	-0.03%
2020/03/03	30	28.94	9	29.02	28.75	21	7,675	0.27%
2020/03/02	13	27.44	1	27.55	27.70	12	7,659	0.16%
2020/02/26	1	29.90	0	0.00	29.95	1	7,476	0.01%
2020/02/24	1	30.65	0	0.00	30.60	1	7,402	0.01%
2020/02/21	1	31.35	0	0.00	31.25	1	7,391	0.01%
2020/02/20	21	31.77	23	31.72	31.70	-2	7,391	-0.03%
2020/02/18	2	30.90	0	0.00	30.90	2	7,333	0.03%
2020/02/17	0	0.00	1	31.45	31.30	-1	7,303	-0.01%
2020/02/14	0	0.00	2	31.05	31.20	-2	7,204	-0.03%
2020/02/13	2	30.80	0	0.00	30.70	2	7,170	0.03%
2020/02/12	1	31.25	0	0.00	31.25	1	7,151	0.01%
2020/02/06	2	30.55	3	30.18	31.05	-1	7,142	-0.01%
2020/02/05	3	29.45	0	0.00	29.55	3	7,079	0.04%
2020/02/04	0	0.00	4	29.03	29.95	-4	7,032	-0.06%
2020/02/03	7	28.16	0	0.00	28.20	7	7,013	0.10%
2020/01/31	7	31.12	1	31.35	30.90	6	6,876	0.09%
2020/01/30	4	31.56	20	31.50	31.50	-16	6,837	-0.23%
2020/01/20	0	0.00	31	34.90	35.00	-31	6,771	-0.46%
2020/01/17	1	33.80	3	34.25	34.45	-2	6,623	-0.03%
2020/01/16	0	0.00	1	34.60	34.05	-1	6,530	-0.02%
2020/01/14	2	32.98	2	33.23	33.40	0	6,605	0.00%
2020/01/13	0	0.00	17	33.15	33.05	-17	6,571	-0.26%
2020/01/10	24	31.98	0	0.00	32.00	24	6,531	0.37%
2020/01/09	10	31.95	24	32.33	32.25	-14	6,546	-0.21%
2020/01/08	2	30.98	0	0.00	31.00	2	6,539	0.03%
2020/01/07	18	32.51	0	0.00	31.75	18	6,547	0.27%
2020/01/06	10	32.78	0	0.00	32.90	10	6,549	0.15%
2020/01/03	41	33.84	11	33.53	33.50	30	6,552	0.46%
2019/12/30	7	34.66	1	34.70	34.70	6	7,264	0.08%
2019/12/27	1	34.90	25	34.87	34.90	-24	7,435	-0.32%
2019/12/26	17	34.36	0	0.00	34.35	17	7,412	0.23%
2019/12/25	10	34.60	2	34.53	34.65	8	7,431	0.11%
2019/12/24	0	0.00	11	34.88	34.60	-11	7,637	-0.14%
2019/12/23	12	34.46	10	35.05	34.60	2	7,641	0.03%
2019/12/20	0	0.00	10	35.90	35.40	-10	7,599	-0.13%
2019/12/19	28	35.69	34	36.11	35.85	-6	7,582	-0.08%
2019/12/18	6	37.60	10	37.00	36.50	-4	7,469	-0.05%
2019/12/17	3	35.98	4	36.10	36.55	-1	6,928	-0.01%
2019/12/16	7	35.59	0	0.00	36.55	7	6,979	0.10%
2019/12/13	11	35.92	13	36.51	35.45	-2	6,843	-0.03%
2019/12/12	42	35.70	75	35.04	36.55	-33	6,356	-0.52%
2019/12/11	3	32.45	32	33.33	33.25	-29	5,865	-0.49%
2019/12/10	5	32.15	2	32.20	31.85	3	6,126	0.05%
2019/12/09	0	0.00	1	32.20	31.95	-1	6,107	-0.02%
2019/12/06	2	31.95	5	31.75	31.95	-3	6,140	-0.05%
2019/12/02	6	31.57	11	31.61	32.40	-5	6,477	-0.08%
2019/11/29	3	31.40	0	0.00	31.25	3	6,492	0.05%
2019/11/28	0	0.00	12	31.97	31.95	-12	6,707	-0.18%
2019/11/26	4	31.35	0	0.00	31.35	4	7,101	0.06%
2019/11/21	1	30.70	0	0.00	31.05	1	7,757	0.01%
2019/11/15	0	0.00	10	29.95	30.30	-10	7,937	-0.13%
2019/11/14	0	0.00	10	29.95	29.85	-10	7,988	-0.13%
2019/11/11	2	29.90	0	0.00	30.05	2	8,124	0.02%
2019/11/08	0	0.00	39	29.80	29.75	-39	8,166	-0.48%
2019/11/07	3	30.38	1	30.55	30.40	2	8,300	0.02%
2019/11/06	0	0.00	1	31.45	31.50	-1	8,210	-0.01%
2019/11/05	3	30.97	0	0.00	31.00	3	8,154	0.04%
2019/10/31	26	31.66	0	0.00	31.90	26	8,095	0.32%
2019/10/30	0	0.00	1	31.50	31.70	-1	8,007	-0.01%
2019/10/29	1	31.50	0	0.00	31.45	1	8,093	0.01%
2019/10/24	1	32.15	0	0.00	32.05	1	8,025	0.01%
2019/10/23	1	33.55	3	33.60	32.90	-2	8,006	-0.02%
2019/10/22	1	32.15	0	0.00	32.70	1	7,784	0.01%
2019/10/16	0	0.00	2	32.50	31.95	-2	7,634	-0.03%
2019/10/14	3	32.77	0	0.00	32.65	3	7,561	0.04%
2019/10/09	0	0.00	1	32.40	32.55	-1	7,503	-0.01%
2019/10/08	3	33.07	1	33.00	32.95	2	7,442	0.03%
2019/10/07	0	0.00	2	33.80	33.70	-2	7,316	-0.03%
2019/10/04	1	33.50	21	33.55	32.60	-20	7,042	-0.28%
2019/10/03	2	31.30	3	32.20	32.20	-1	6,547	-0.02%
2019/10/02	0	0.00	4	31.05	31.20	-4	6,358	-0.06%
2019/10/01	2	29.60	0	0.00	30.75	2	6,298	0.03%
2019/09/27	9	30.17	1	29.65	29.25	8	6,219	0.13%
2019/09/26	1	31.90	2	32.00	31.15	-1	5,974	-0.02%
2019/09/24	0	0.00	1	31.30	31.35	-1	5,819	-0.02%
2019/09/23	15	31.37	0	0.00	31.45	15	5,755	0.26%
2019/09/20	0	0.00	2	31.10	31.00	-2	5,699	-0.04%
2019/09/19	2	30.73	256	30.69	30.80	-254	5,637	-4.51%	大賣/鉅額交易
2019/09/16	4	30.90	0	0.00	31.50	4	5,215	0.08%
2019/09/12	2	32.93	0	0.00	31.90	2	4,978	0.04%
2019/09/10	2	30.25	1	30.40	30.95	1	4,312	0.02%
2019/09/06	0	0.00	20	31.45	31.25	-20	4,134	-0.48%
2019/09/05	0	0.00	5	31.15	31.50	-5	4,030	-0.12%
2019/09/04	3	30.73	5	30.90	31.00	-2	3,879	-0.05%
2019/09/03	4	30.40	10	30.50	30.50	-6	3,727	-0.16%
2019/09/02	0	0.00	8	30.59	31.00	-8	3,588	-0.22%
2019/08/30	0	0.00	30	30.02	29.55	-30	3,321	-0.90%
2019/08/29	22	29.54	10	29.95	29.80	12	3,012	0.40%
2019/08/28	26	29.22	2	28.93	29.50	24	2,818	0.85%
2019/08/27	2	27.00	3	27.70	28.50	-1	2,398	-0.04%
2019/08/23	1	27.00	1	26.95	26.60	0	2,095	0.00%
2019/08/22	0	0.00	18	27.01	27.20	-18	1,993	-0.90%
2019/08/21	17	27.28	0	0.00	27.10	17	1,934	0.88%
2019/08/20	0	0.00	30	27.05	26.85	-30	1,867	-1.61%
2019/08/16	6	26.50	31	26.50	26.70	-25	1,715	-1.46%
2019/08/15	0	0.00	3	25.83	25.65	-3	1,647	-0.18%
2019/08/14	0	0.00	2	26.75	26.15	-2	1,629	-0.12%
2019/08/13	2	25.70	4	26.15	25.85	-2	1,547	-0.13%
2019/08/12	0	0.00	5	26.05	26.05	-5	1,474	-0.34%
2019/08/02	1	23.60	0	0.00	23.35	1	1,388	0.07%
2019/08/01	2	23.95	1	24.10	24.00	1	1,399	0.07%
2019/07/26	6	25.57	0	0.00	25.50	6	1,267	0.47%
2019/07/19	0	0.00	4	25.03	24.80	-4	1,737	-0.23%
2019/07/17	4	24.96	0	0.00	24.80	4	1,783	0.22%
2019/07/09	0	0.00	2	24.35	23.65	-2	2,143	-0.09%
2019/07/08	2	24.80	0	0.00	24.40	2	2,152	0.09%
2019/07/01	0	0.00	2	23.83	24.00	-2	2,433	-0.08%
2019/06/27	0	0.00	1	23.40	23.45	-1	2,608	-0.04%
2019/06/25	1	23.25	5	23.50	23.10	-4	3,239	-0.12%
2019/06/19	0	0.00	2	22.90	23.20	-2	3,632	-0.06%
2019/06/18	0	0.00	3	23.35	22.55	-3	3,690	-0.08%
2019/06/17	2	22.95	0	0.00	23.00	2	3,728	0.05%
2019/06/10	0	0.00	5	22.15	22.15	-5	4,165	-0.12%
2019/05/27	1	21.90	0	0.00	22.00	1	5,804	0.02%
2019/05/24	1	22.70	0	0.00	22.50	1	6,110	0.02%
2019/05/22	1	23.50	0	0.00	23.15	1	6,197	0.02%
2019/05/20	1	22.80	0	0.00	22.75	1	6,401	0.02%
2019/05/17	1	23.30	2	23.68	23.10	-1	6,548	-0.02%
2019/05/16	3	23.60	0	0.00	23.45	3	6,888	0.04%
2019/05/13	38	23.87	0	0.00	23.10	38	7,348	0.52%
2019/05/09	52	25.67	0	0.00	24.85	52	7,338	0.71%
2019/05/08	2	25.88	5	25.90	25.90	-3	7,342	-0.04%
2019/05/06	10	26.37	0	0.00	26.30	10	7,357	0.14%
2019/05/03	0	0.00	3	27.15	27.30	-3	7,355	-0.04%
2019/04/26	1	27.90	3	28.33	27.40	-2	7,715	-0.03%
2019/04/25	6	27.80	52	27.67	28.80	-46	7,619	-0.60%
2019/04/24	0	0.00	4	26.90	27.05	-4	7,383	-0.05%
2019/04/22	0	0.00	5	27.41	27.25	-5	7,297	-0.07%
2019/04/18	0	0.00	23	27.15	27.65	-23	7,135	-0.32%
2019/04/17	0	0.00	7	27.10	27.25	-7	7,069	-0.10%
2019/04/12	1	26.05	0	0.00	25.85	1	6,953	0.01%
2019/04/11	2	26.03	1	26.20	26.25	1	6,939	0.01%
2019/04/10	2	25.95	1	26.10	26.10	1	6,910	0.01%
2019/04/09	27	26.77	0	0.00	26.35	27	6,855	0.39%
2019/04/08	1	27.50	0	0.00	27.50	1	6,773	0.01%
2019/04/03	1	27.65	3	27.90	27.65	-2	6,746	-0.03%
2019/04/02	0	0.00	1	27.00	27.60	-1	6,640	-0.02%
2019/04/01	0	0.00	4	27.50	27.10	-4	6,574	-0.06%
2019/03/29	4	26.95	1	27.10	27.00	3	6,462	0.05%
2019/03/28	109	27.64	23	27.52	26.65	86	6,386	1.35%	大買/
2019/03/27	7	25.99	9	26.70	26.65	-2	5,921	-0.03%
2019/03/26	1	25.50	1	25.35	25.70	0	5,734	0.00%
2019/03/25	4	24.73	0	0.00	24.90	4	5,699	0.07%
2019/03/22	0	0.00	2	26.10	25.95	-2	5,631	-0.04%
2019/03/21	53	26.13	0	0.00	25.75	53	5,560	0.95%
2019/03/19	11	26.90	0	0.00	25.85	11	5,469	0.20%
2019/03/18	0	0.00	21	25.91	25.85	-21	5,318	-0.39%
2019/03/15	0	0.00	10	25.85	25.80	-10	5,278	-0.19%
2019/03/14	0	0.00	1	25.85	25.90	-1	5,241	-0.02%
2019/03/13	1	27.05	4	26.80	26.20	-3	5,226	-0.06%
2019/03/12	3	26.53	0	0.00	26.20	3	5,101	0.06%
2019/03/11	2	26.23	3	26.35	26.35	-1	5,027	-0.02%
2019/03/08	4	26.11	4	25.85	25.70	0	4,928	0.00%
2019/03/07	6	26.53	1	26.30	25.70	5	4,738	0.11%
2019/03/06	7	26.00	2	26.68	27.05	5	4,473	0.11%
2019/03/05	6	24.84	4	24.90	24.60	2	4,115	0.05%
2019/03/04	0	0.00	2	25.50	24.90	-2	4,070	-0.05%
2019/02/26	0	0.00	4	24.64	24.40	-4	3,944	-0.10%
2019/02/25	6	23.85	42	24.99	25.50	-36	3,855	-0.93%
2019/02/22	0	0.00	3	23.50	23.55	-3	3,551	-0.08%
2019/02/21	3	23.38	4	23.45	23.70	-1	3,537	-0.03%
2019/02/20	3	23.38	2	24.60	23.35	1	3,482	0.03%
2019/02/19	12	24.52	0	0.00	24.05	12	3,396	0.35%
2019/02/18	30	24.40	0	0.00	24.30	30	3,478	0.86%
2019/02/15	18	23.78	5	23.80	24.35	13	3,345	0.39%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	6	21.21	6	21.48	21.90	0	2,833	0.00%
2019/02/12	0	0.00	8	19.85	19.95	-8	2,549	-0.31%
2019/01/30	3	19.12	1	19.30	19.00	2	2,550	0.08%
2019/01/29	3	19.57	0	0.00	19.35	3	2,512	0.12%
2019/01/28	3	20.25	4	20.55	20.15	-1	2,483	-0.04%
2019/01/25	1	20.35	0	0.00	20.10	1	2,521	0.04%
2019/01/24	2	20.05	0	0.00	20.00	2	2,539	0.08%
2019/01/23	2	20.40	1	20.65	20.40	1	2,562	0.04%
2019/01/22	5	20.45	0	0.00	20.50	5	2,535	0.20%
2019/01/21	0	0.00	1	21.70	21.10	-1	2,467	-0.04%
2019/01/18	1	20.55	0	0.00	20.40	1	2,274	0.04%
2019/01/17	0	0.00	1	20.75	20.75	-1	2,154	-0.05%
2019/01/16	0	0.00	2	19.05	18.90	-2	2,068	-0.10%
2019/01/14	1	18.25	3	18.60	18.40	-2	2,098	-0.10%
2019/01/11	2	18.50	0	0.00	18.35	2	2,142	0.09%
2019/01/10	0	0.00	1	18.70	18.75	-1	2,169	-0.05%
2019/01/03	6	17.80	1	17.80	17.70	5	2,348	0.21%
2019/01/02	2	18.35	1	18.30	18.00	1	2,392	0.04%
2018/12/26	0	0.00	1	18.50	17.95	-1	2,597	-0.04%
2018/12/22	1	18.40	1	18.60	19.00	0	2,704	0.00%
2018/12/21	0	0.00	1	18.75	18.80	-1	2,721	-0.04%
2018/12/20	7	18.39	3	19.10	18.35	4	2,719	0.15%
2018/12/19	1	19.15	2	19.40	19.30	-1	2,686	-0.04%
2018/12/10	0	0.00	5	19.65	19.40	-5	3,050	-0.16%
2018/12/06	1	19.55	1	19.60	19.60	0	3,119	0.00%
2018/12/05	0	0.00	1	21.05	20.80	-1	3,163	-0.03%
2018/12/03	158	21.98	1	21.85	22.00	157	3,337	4.70%	大買/鉅額交易
2018/11/30	0	0.00	1	21.10	21.05	-1	3,381	-0.03%
2018/11/29	3	19.95	0	0.00	19.70	3	3,348	0.09%
2018/11/28	0	0.00	3	19.43	19.60	-3	3,345	-0.09%
2018/11/27	1	18.80	0	0.00	19.05	1	3,358	0.03%
2018/11/23	1	19.10	2	18.45	18.25	-1	3,402	-0.03%
2018/11/22	1	19.35	0	0.00	19.35	1	3,399	0.03%
2018/11/21	1	19.65	2	19.90	19.75	-1	3,432	-0.03%
2018/11/20	1	19.85	0	0.00	19.80	1	3,522	0.03%
2018/11/19	5	19.80	1	20.00	20.10	4	3,601	0.11%
2018/11/16	4	19.75	2	20.00	19.80	2	3,801	0.05%
2018/11/15	4	19.84	2	19.85	19.75	2	3,829	0.05%
2018/11/14	0	0.00	1	21.50	21.85	-1	3,746	-0.03%
2018/11/13	1	21.15	0	0.00	21.25	1	3,893	0.03%
2018/11/05	0	0.00	1	21.95	21.80	-1	4,528	-0.02%
2018/11/01	0	0.00	2	21.45	21.40	-2	4,838	-0.04%
2018/10/31	1	20.45	1	20.35	21.15	0	4,999	0.00%
2018/10/30	1	19.85	11	19.71	20.00	-10	5,209	-0.19%
2018/10/29	1	19.95	1	20.00	19.95	0	5,366	0.00%
2018/10/26	2	19.75	6	19.91	19.70	-4	5,518	-0.07%
2018/10/25	19	20.15	3	19.75	19.45	16	5,851	0.27%
2018/10/24	0	0.00	2	21.48	21.40	-2	6,087	-0.03%
2018/10/23	19	21.56	26	21.35	21.00	-7	6,388	-0.11%
2018/10/22	4	21.78	5	22.02	22.30	-1	6,781	-0.01%
2018/10/19	22	21.93	11	21.99	22.10	11	6,846	0.16%
2018/10/18	2	22.30	1	22.50	22.50	1	6,943	0.01%
2018/10/17	1	22.35	0	0.00	22.00	1	7,000	0.01%
2018/10/16	2	22.25	0	0.00	22.50	2	7,053	0.03%
2018/10/15	3	21.60	6	22.41	22.45	-3	7,126	-0.04%
2018/10/12	3	21.20	5	21.12	21.15	-2	7,200	-0.03%
2018/10/11	2	20.90	14	20.94	20.90	-12	7,296	-0.16%
2018/10/09	3	23.50	60	23.64	23.20	-57	7,332	-0.78%
2018/10/08	0	0.00	13	24.46	24.35	-13	7,428	-0.18%
2018/10/05	4	24.56	3	23.63	23.95	1	7,481	0.01%
2018/10/04	1	25.60	0	0.00	25.10	1	7,493	0.01%
2018/10/03	0	0.00	1	26.05	26.05	-1	7,640	-0.01%
2018/10/02	10	27.49	0	0.00	26.85	10	8,058	0.12%
2018/10/01	3	27.37	4	27.18	27.55	-1	8,364	-0.01%
2018/09/28	2	26.28	2	26.80	26.25	0	8,876	0.00%
2018/09/27	1	26.70	0	0.00	26.55	1	9,366	0.01%
2018/09/26	0	0.00	4	27.60	27.25	-4	9,472	-0.04%
2018/09/21	1	26.60	1	26.85	27.40	0	9,650	0.00%
2018/09/20	5	26.52	5	25.85	25.85	0	9,843	0.00%
2018/09/19	16	26.81	8	26.70	26.10	8	9,896	0.08%
2018/09/18	10	27.34	16	27.14	27.05	-6	10,056	-0.06%
2018/09/17	10	28.32	0	0.00	28.30	10	10,357	0.10%
2018/09/14	0	0.00	8	28.55	29.15	-8	10,728	-0.07%
2018/09/13	0	0.00	2	28.40	28.05	-2	11,463	-0.02%
2018/09/12	2	27.70	8	28.09	28.00	-6	12,389	-0.05%
2018/09/11	2	28.40	3	28.48	28.30	-1	12,675	-0.01%
2018/09/10	10	28.05	2	28.50	27.60	8	13,046	0.06%
2018/09/07	17	29.46	10	29.47	29.20	7	13,757	0.05%
2018/09/06	2	30.15	9	30.14	30.75	-7	13,752	-0.05%
2018/09/05	9	30.14	12	30.23	30.10	-3	13,973	-0.02%
2018/09/04	1	30.65	3	30.97	30.70	-2	14,600	-0.01%
2018/09/03	10	31.47	0	0.00	30.65	10	15,273	0.07%
2018/08/31	2	31.85	109	31.81	31.95	-107	16,229	-0.66%	大賣/鉅額交易
2018/08/30	32	32.30	31	32.02	31.60	1	16,714	0.01%
2018/08/29	2	31.50	24	31.70	32.00	-22	16,823	-0.13%
2018/08/28	9	31.57	10	32.08	31.50	-1	17,053	-0.01%
2018/08/27	8	30.56	6	30.13	31.75	2	17,207	0.01%
2018/08/24	18	30.29	15	30.35	30.25	3	17,313	0.02%
2018/08/23	28	29.93	16	29.89	30.10	12	17,569	0.07%
2018/08/22	100	30.99	5	30.90	31.00	95	17,961	0.53%
2018/08/21	2	31.80	2	31.20	31.80	0	18,308	0.00%
2018/08/20	35	30.84	23	31.30	30.65	12	18,516	0.06%
2018/08/17	40	33.34	25	33.47	32.00	15	18,555	0.08%
2018/08/16	4	32.10	2	32.55	33.85	2	18,607	0.01%
2018/08/15	2	32.98	5	33.15	33.00	-3	18,929	-0.02%
2018/08/14	13	33.10	12	33.40	33.45	1	19,038	0.01%
2018/08/13	7	32.77	9	32.76	32.75	-2	19,633	-0.01%
2018/08/10	9	35.04	5	35.19	34.20	4	19,823	0.02%
2018/08/09	19	35.44	27	35.36	34.75	-8	19,800	-0.04%
2018/08/08	5	34.92	13	34.97	34.65	-8	19,775	-0.04%
2018/08/07	24	35.07	26	35.11	34.60	-2	19,894	-0.01%
2018/08/06	5	34.60	17	34.96	35.80	-12	20,165	-0.06%
2018/08/03	23	34.46	31	34.27	33.90	-8	20,322	-0.04%
2018/08/02	23	33.54	18	33.89	33.85	5	20,373	0.02%
2018/08/01	32	34.88	30	35.12	33.80	2	20,219	0.01%
2018/07/31	16	33.84	12	34.00	34.40	4	19,846	0.02%
2018/07/30	3	33.12	5	33.07	33.40	-2	19,562	-0.01%
2018/07/27	12	32.22	175	31.17	32.65	-163	19,234	-0.85%	大賣/鉅額交易
2018/07/26	1	30.15	17	30.23	30.30	-16	18,826	-0.08%
2018/07/25	13	30.55	48	30.27	29.80	-35	18,738	-0.19%
2018/07/24	12	29.26	20	29.27	30.00	-8	18,598	-0.04%
2018/07/23	18	28.29	22	28.49	28.80	-4	18,515	-0.02%
2018/07/20	72	29.14	19	29.26	28.35	53	18,440	0.29%
2018/07/19	27	29.20	22	29.14	29.50	5	18,334	0.03%
2018/07/18	19	29.53	20	29.40	28.90	-1	18,219	-0.01%
2018/07/17	8	30.87	11	30.61	30.45	-3	18,065	-0.02%
2018/07/16	7	31.09	11	31.47	31.45	-4	17,978	-0.02%
2018/07/13	3	30.58	18	30.73	30.40	-15	17,879	-0.08%
2018/07/12	12	29.96	12	30.22	30.10	0	17,783	0.00%
2018/07/11	25	30.24	8	30.28	30.00	17	17,682	0.10%
2018/07/10	183	29.97	131	30.07	30.25	52	17,478	0.30%	大買/大賣/
2018/07/09	60	31.80	138	31.85	31.40	-78	17,027	-0.46%	大賣/
2018/07/06	42	33.50	44	33.87	33.60	-2	16,681	-0.01%
2018/07/05	34	33.56	89	34.55	33.40	-55	16,143	-0.34%
2018/07/04	16	31.92	17	32.87	33.10	-1	15,637	-0.01%
2018/07/03	127	33.02	10	32.64	32.00	117	15,509	0.75%	大買/鉅額交易
2018/07/02	29	32.43	4	32.88	32.50	25	15,395	0.16%
2018/06/29	14	33.15	6	33.40	33.05	8	15,283	0.05%
2018/06/28	3	32.67	1	32.95	32.60	2	15,037	0.01%
2018/06/27	28	33.04	4	33.09	32.60	24	14,940	0.16%
2018/06/26	20	32.48	16	31.26	32.65	4	14,724	0.03%
2018/06/25	37	33.65	76	33.33	31.80	-39	14,349	-0.27%
2018/06/22	83.2	36.85	14	36.06	35.10	69.2	13,970	0.50%
2018/06/21	79	35.87	49.2	35.96	36.65	29.8	13,198	0.23%
2018/06/20	46	33.17	10	33.55	33.35	36	12,257	0.29%
2018/06/19	19	33.88	74	32.62	34.45	-55	11,924	-0.46%
2018/06/15	103	34.04	53	34.14	33.80	50	11,479	0.44%	大買/
2018/06/14	11	31.95	15	31.95	31.95	-4	10,659	-0.04%
2018/06/13	5	29.17	4	29.56	29.05	1	10,553	0.01%
2018/06/12	57	31.23	35	30.44	29.80	22	10,228	0.22%
2018/06/11	24	29.73	45	30.51	31.35	-21	9,569	-0.22%
2018/06/08	41	29.06	40	28.89	28.50	1	8,927	0.01%
2018/06/07	7	27.43	5	26.49	28.05	2	7,940	0.03%
2018/06/06	5	25.58	0	0.00	25.50	5	7,438	0.07%
2018/06/05	5	25.50	8	25.98	25.55	-3	7,312	-0.04%
2018/06/04	7	25.18	3	25.28	25.20	4	7,085	0.06%
2018/06/01	4	26.71	15	26.08	25.75	-11	6,899	-0.16%
2018/05/31	23	27.52	15	27.00	26.60	8	6,816	0.12%
2018/05/30	82	28.51	42	28.60	28.00	40	6,585	0.61%
2018/05/29	23	26.85	42	27.90	28.25	-19	5,976	-0.32%
2018/05/28	5	25.86	7	26.16	25.70	-2	5,541	-0.04%
2018/05/25	10	25.56	0	0.00	25.25	10	5,260	0.19%
2018/05/24	1	25.40	4	25.49	25.35	-3	5,062	-0.06%
2018/05/23	16	25.45	6	25.92	25.15	10	4,873	0.21%
2018/05/22	4	24.64	2	24.78	24.50	2	4,464	0.04%
2018/05/21	46	25.19	22	25.30	25.30	24	4,290	0.56%
2018/05/18	0	0.00	3	23.45	24.05	-3	3,638	-0.08%
2018/05/17	4	22.43	0	0.00	21.90	4	3,352	0.12%
2018/05/16	1	23.20	2	23.38	23.10	-1	3,219	-0.03%
2018/05/15	1	23.40	2	22.85	22.80	-1	2,984	-0.03%
2018/05/14	100	23.25	2	23.40	23.50	98	2,850	3.44%
2018/05/11	0	0.00	8	21.75	21.75	-8	2,402	-0.33%
2018/05/10	0	0.00	41	19.79	19.80	-41	1,999	-2.05%
2018/05/09	0	0.00	5	17.95	18.00	-5	1,790	-0.28%
2018/05/07	0	0.00	20	17.78	17.75	-20	1,805	-1.11%
2018/04/26	24	16.62	0	0.00	16.65	24	2,005	1.20%
2018/04/25	6	16.70	0	0.00	16.70	6	2,095	0.29%
2018/04/19	0	0.00	6	17.85	17.90	-6	2,824	-0.21%
2018/04/17	0	0.00	1	17.35	17.05	-1	2,858	-0.03%
2018/04/12	0	0.00	2	17.50	17.70	-2	3,433	-0.06%
2018/04/03	1	17.15	0	0.00	17.30	1	3,476	0.03%
2018/03/30	0	0.00	4	17.70	17.70	-4	3,542	-0.11%
2018/03/29	0	0.00	8	18.05	18.10	-8	3,540	-0.23%
2018/03/26	1	18.00	0	0.00	18.15	1	3,557	0.03%
2018/03/19	0	0.00	1	19.25	19.20	-1	3,609	-0.03%
2018/03/14	2	19.95	3.8	19.78	19.60	-1.8	3,582	-0.05%
2018/03/13	0	0.00	1	19.35	19.30	-1	3,572	-0.03%
2018/03/08	0	0.00	2	19.35	19.30	-2	3,549	-0.06%
2018/03/06	1	20.20	8	20.16	19.60	-7	3,511	-0.20%
2018/03/05	4	18.96	35	19.52	19.60	-31	3,454	-0.90%
2018/03/01	1	17.80	0	0.00	17.95	1	3,374	0.03%
2018/02/26	0	0.00	2	17.85	17.85	-2	3,373	-0.06%
2018/02/09	2	16.85	0	0.00	17.20	2	3,323	0.06%
2018/02/08	30	16.60	0	0.00	16.50	30	3,265	0.92%
2018/02/06	14	17.00	2	17.70	16.80	12	3,261	0.37%
2018/02/01	2	19.15	0	0.00	19.15	2	3,286	0.06%
2018/01/30	2	19.50	0	0.00	19.30	2	3,279	0.06%
2018/01/25	3	20.17	1	19.60	19.65	2	3,269	0.06%
2018/01/24	3	20.60	0	0.00	20.70	3	3,200	0.09%
2018/01/19	11	20.81	1	21.30	20.85	10	3,165	0.32%
2018/01/18	22	22.45	2	22.25	21.30	20	3,074	0.65%
2018/01/17	7	22.01	15	21.82	22.20	-8	2,943	-0.27%
2018/01/16	17	22.19	1	22.30	22.10	16	2,876	0.56%
2018/01/15	41	21.41	40	21.72	22.20	1	2,692	0.04%
2018/01/12	0	0.00	4	20.40	20.20	-4	2,478	-0.16%
2018/01/11	0	0.00	2	20.20	19.95	-2	2,452	-0.08%
2018/01/10	11	20.18	16	20.23	19.90	-5	2,405	-0.21%
2018/01/09	12	19.92	10	20.26	20.85	2	2,221	0.09%
2018/01/08	30	19.08	2	19.10	19.15	28	1,980	1.41%