光罩 (2338)-統一-三重券商分點個股進出

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
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/02	0	0.00	4	67.60	67.80	-4	1,199	-0.33%
2024/04/30	0	0.00	1	67.50	67.50	-1	1,206	-0.08%
2024/04/24	2	66.55	1	66.20	66.90	1	1,237	0.08%
2024/04/23	1	65.00	0	0.00	64.60	1	1,248	0.08%
2024/04/22	2	65.50	2	63.80	63.60	0	1,252	0.00%
2024/04/19	7	65.71	5	66.70	65.50	2	1,231	0.16%
2024/04/17	2	68.40	0	0.00	68.40	2	1,193	0.17%
2024/04/16	0	0.00	1	67.70	67.60	-1	1,195	-0.08%
2024/04/12	9	71.39	31	70.99	70.80	-22	1,211	-1.82%
2024/04/11	1	71.30	1	71.20	71.50	0	1,194	0.00%
2024/04/10	0	71.70	34	71.91	71.60	-34	1,184	-2.87%
2024/04/09	7	70.96	8.1	71.32	71.20	-1.1	1,144	-0.09%
2024/04/08	1	68.40	0	0.00	68.40	1	1,075	0.09%
2024/04/03	1	69.20	0	0.00	69.30	1	1,074	0.09%
2024/04/02	0	68.80	0	0.00	69.00	0	1,080	0.00%
2024/04/01	1	68.61	20	68.82	68.80	-19	1,093	-1.74%
2024/03/29	0	0.00	0	68.20	68.00	0	1,087	0.00%
2024/03/28	1	68.60	7	68.07	68.00	-6	1,091	-0.55%
2024/03/27	0	68.00	2	67.20	67.20	-2	1,101	-0.18%
2024/03/26	0	67.20	1	68.20	67.00	-1	1,105	-0.09%
2024/03/25	9	68.16	2	68.05	68.00	7	1,107	0.63%
2024/03/19	0	67.80	0	0.00	67.90	0	1,158	0.00%
2024/03/15	2	67.40	2.1	67.44	67.40	-0.1	1,167	-0.01%
2024/03/14	5	68.24	1	69.10	67.90	4	1,161	0.34%
2024/03/13	62	69.23	18	68.50	68.50	44	1,158	3.80%
2024/03/12	20	68.13	4	70.13	70.00	16	1,165	1.37%
2024/03/11	4	67.60	5	67.68	67.50	-1	1,140	-0.09%
2024/03/08	6.1	68.45	3	67.70	67.70	3.1	1,171	0.26%
2024/03/07	8	69.43	8	68.85	68.80	0	1,235	0.00%
2024/03/06	4	69.65	0	0.00	70.30	4	1,337	0.30%
2024/03/04	0	0.00	0.1	70.00	69.90	-0.1	1,656	-0.01%
2024/03/01	1	69.90	0	0.00	69.30	1	1,643	0.06%
2024/02/29	3	69.73	3	69.47	69.60	0	1,648	0.00%
2024/02/27	1	71.90	0	0.00	69.80	1	1,652	0.06%
2024/02/26	7	72.64	14	72.42	72.10	-7	1,654	-0.42%
2024/02/23	0	71.60	0	0.00	70.90	0	1,598	0.00%
2024/02/19	0	0.00	1	70.90	70.90	-1	1,585	-0.06%
2024/02/16	1	70.40	1	70.00	70.70	0	1,584	0.00%
2024/02/15	2	68.80	2	69.45	69.70	0	1,579	0.00%
2024/02/05	1	66.50	1	67.30	67.30	0	1,570	0.00%
2024/02/02	0	0.00	1	67.30	67.30	-1	1,597	-0.06%
2024/01/26	1	68.00	0	0.00	67.90	1	1,769	0.06%
2024/01/24	0	0.00	2	69.20	68.80	-2	1,787	-0.11%
2024/01/22	1	68.60	0	0.00	68.90	1	1,801	0.06%
2024/01/19	0	0.00	1	67.70	67.70	-1	1,804	-0.06%
2024/01/18	0	0.00	1	67.20	67.20	-1	1,809	-0.06%
2024/01/17	1	67.50	0	0.00	67.90	1	1,825	0.05%
2024/01/16	0	0.00	1	69.10	69.20	-1	1,816	-0.06%
2024/01/15	0	0.00	1	70.10	70.30	-1	1,859	-0.05%
2024/01/11	1	69.50	0	0.00	69.60	1	1,907	0.05%
2024/01/10	0	0.00	3	69.33	69.30	-3	1,927	-0.16%
2024/01/09	0	0.00	1	70.80	70.10	-1	1,945	-0.05%
2024/01/08	6.1	71.33	6	71.50	71.60	0.1	2,002	0.00%
2024/01/03	0	69.70	0	0.00	69.70	0	2,161	0.00%
2024/01/02	0	0.00	2	70.90	70.20	-2	2,161	-0.09%
2023/12/28	6	71.37	0	0.00	71.30	6	2,159	0.28%
2023/12/27	2	71.60	1	71.20	71.20	1	2,150	0.05%
2023/12/25	2	69.00	0	0.00	68.80	2	2,144	0.09%
2023/12/21	1	70.30	0	0.00	70.30	1	2,142	0.05%
2023/12/20	3.4	70.66	0	0.00	70.40	3.4	2,140	0.16%
2023/12/19	1	70.60	3	71.00	70.70	-2	2,135	-0.09%
2023/12/18	0	0.00	10	71.03	71.40	-10	2,124	-0.47%
2023/12/14	13	72.44	1	72.20	72.00	12	2,121	0.57%
2023/12/12	0	0.00	2	71.60	70.60	-2	2,112	-0.09%
2023/12/11	0	0.00	5	71.00	70.90	-5	2,107	-0.24%
2023/12/08	2	71.05	4	71.13	70.50	-2	2,103	-0.10%
2023/12/07	4	71.83	5	72.08	70.50	-1	2,093	-0.05%
2023/12/06	5	72.32	4	72.55	72.20	1	2,076	0.05%
2023/12/05	8	72.34	4	72.75	72.80	4	2,067	0.19%
2023/12/04	2.4	73.80	17	75.64	73.20	-14.7	2,031	-0.72%
2023/12/01	23	76.57	6	77.02	76.20	17	1,958	0.87%
2023/11/30	28	76.34	26	76.61	76.90	2	1,833	0.11%
2023/11/29	1	71.20	2	71.60	71.00	-1	1,548	-0.06%
2023/11/27	0	0.00	2	68.20	67.80	-2	1,508	-0.13%
2023/11/21	2	68.30	1	68.50	68.60	1	1,496	0.07%
2023/11/20	0	0.00	1	67.50	67.80	-1	1,523	-0.07%
2023/11/15	0	0.00	1	67.00	66.90	-1	1,628	-0.06%
2023/11/14	1	66.70	0	0.00	67.10	1	1,653	0.06%
2023/11/13	1	67.40	0	0.00	66.70	1	1,691	0.06%
2023/11/10	1	66.50	0	0.00	66.20	1	1,718	0.06%
2023/11/09	4	67.20	1.5	67.13	67.00	2.5	1,703	0.15%
2023/11/07	0	0.00	1	72.20	71.90	-1	1,640	-0.06%
2023/11/06	2.1	72.31	3	72.03	72.40	-0.9	1,649	-0.05%
2023/11/03	3	70.93	0	0.00	71.20	3	1,626	0.18%
2023/10/31	1.1	69.65	0	0.00	68.00	1.1	1,648	0.07%
2023/10/27	0	0.00	2	68.60	68.50	-2	1,733	-0.12%
2023/10/26	4	69.45	4	69.73	69.00	0	1,771	0.00%
2023/10/25	1	71.30	1	70.70	71.10	0	1,822	0.00%
2023/10/24	4	69.63	0	0.00	69.30	4	1,845	0.22%
2023/10/23	3	72.17	4	71.30	69.20	-1	1,903	-0.05%
2023/10/20	1	68.00	0	0.00	70.60	1	1,894	0.05%
2023/10/19	3	69.73	10	70.21	70.20	-7	1,884	-0.37%
2023/10/18	0	0.00	1	70.80	69.60	-1	1,884	-0.05%
2023/10/17	1	71.50	0	0.00	70.80	1	1,884	0.05%
2023/10/16	6	72.97	6	72.58	71.70	0	1,883	0.00%
2023/10/13	0	0.00	11	72.65	72.50	-11	1,843	-0.60%
2023/10/12	3	72.40	12	71.88	72.40	-9	1,870	-0.48%
2023/10/11	39	71.52	10.1	71.24	71.80	28.9	1,896	1.53%
2023/10/06	1.1	68.88	2	68.90	68.50	-0.9	1,835	-0.05%
2023/10/05	1	68.50	0	0.00	68.60	1	1,847	0.05%
2023/10/04	5	67.70	0	0.00	67.70	5	1,859	0.27%
2023/09/28	0	0.00	2	67.55	67.40	-2	1,947	-0.10%
2023/09/21	0.1	67.50	8	67.00	67.60	-7.9	2,252	-0.35%
2023/09/20	1	67.60	0	0.00	67.40	1	2,257	0.04%
2023/09/19	1	68.50	0	0.00	68.20	1	2,272	0.04%
2023/09/15	8	70.10	0	0.00	70.10	8	2,277	0.35%
2023/09/12	0	0.00	1	68.10	67.90	-1	2,299	-0.04%
2023/09/11	1	67.00	0	0.00	67.00	1	2,312	0.04%
2023/09/07	0	0.00	1	70.00	69.80	-1	2,354	-0.04%
2023/09/06	0	70.20	0	0.00	70.20	0	2,397	0.00%
2023/09/05	0.1	71.10	0	0.00	71.30	0.1	2,475	0.00%
2023/08/29	1	67.50	0	0.00	68.80	1	2,646	0.04%
2023/08/25	0	0.00	2	68.90	68.70	-2	2,669	-0.07%
2023/08/24	2.1	70.35	4	70.40	69.80	-1.9	2,678	-0.07%
2023/08/23	4.1	68.75	0	0.00	69.80	4.1	2,656	0.15%
2023/08/17	0.1	69.40	0	0.00	69.30	0.1	2,630	0.00%
2023/08/15	0.1	69.00	0	0.00	68.80	0.1	2,610	0.00%
2023/08/14	0.1	67.70	0	0.00	67.50	0.1	2,622	0.00%
2023/08/10	0.1	70.50	0	0.00	69.90	0.1	2,644	0.00%
2023/08/04	1	72.40	1	71.80	72.50	0	2,707	0.00%
2023/08/02	4	72.20	2	72.70	71.80	2	2,700	0.07%
2023/08/01	0	0.00	4	74.70	74.60	-4	2,646	-0.15%
2023/07/31	2	79.00	6	75.90	75.90	-4	2,629	-0.15%
2023/07/28	11	78.08	1	77.60	77.80	10	2,611	0.38%
2023/07/27	0.1	74.15	0	0.00	74.00	0.1	2,575	0.00%
2023/07/26	1.1	73.88	0	0.00	73.00	1.1	2,553	0.04%
2023/07/25	1	76.70	0	0.00	75.80	1	2,507	0.04%
2023/07/24	1.1	76.53	0	0.00	76.40	1.1	2,490	0.04%
2023/07/21	1	77.50	0	0.00	77.70	1	2,501	0.04%
2023/07/20	0.1	78.90	3	77.87	78.50	-2.9	2,573	-0.11%
2023/07/19	2	79.45	0	0.00	79.30	2	2,573	0.08%
2023/07/14	2	83.10	0	0.00	80.60	2	2,667	0.07%
2023/07/11	1	79.50	0	0.00	80.30	1	2,688	0.04%
2023/07/07	1	80.00	4	79.60	79.40	-3	2,792	-0.11%
2023/07/06	0	0.00	6	81.97	81.40	-6	2,779	-0.22%
2023/07/05	15	83.42	9	83.69	82.70	6	2,773	0.22%
2023/07/04	15	83.73	7	83.63	83.60	8	2,746	0.29%
2023/07/03	3	83.47	1	83.20	83.00	2	2,782	0.07%
2023/06/30	1	83.28	29	83.57	83.10	-28	2,755	-1.02%
2023/06/29	1	78.60	0	0.00	80.50	1	2,662	0.04%
2023/06/28	2.2	78.00	0	0.00	77.70	2.2	2,685	0.08%
2023/06/26	0.1	79.30	0	0.00	79.00	0.1	2,786	0.00%
2023/06/20	0	0.00	1	80.20	80.20	-1	2,945	-0.03%
2023/06/19	1	81.20	0	0.00	81.40	1	3,043	0.03%
2023/06/14	1	81.60	0	0.00	81.70	1	3,665	0.03%
2023/06/13	9	82.93	7	82.60	82.60	2	3,785	0.05%
2023/06/09	0.2	83.00	4	83.18	82.90	-3.8	3,772	-0.10%
2023/06/08	1	80.00	1.1	80.96	79.90	-0.1	3,723	0.00%
2023/06/07	0.4	81.50	1	80.90	81.40	-0.6	3,640	-0.02%
2023/06/06	1	81.10	0	0.00	81.10	1	3,665	0.03%
2023/06/05	1	81.20	0	0.00	80.80	1	3,718	0.03%
2023/06/02	1	80.20	4	79.38	80.30	-3	3,775	-0.08%
2023/06/01	0	80.50	0	0.00	80.00	0	3,824	0.00%
2023/05/31	2	80.60	0	0.00	81.10	2	3,813	0.05%
2023/05/26	2	81.40	2	82.30	80.50	0	3,819	0.00%
2023/05/25	0	0.00	1	81.40	81.60	-1	3,812	-0.03%
2023/05/24	14.1	80.74	0	0.00	80.90	14.1	3,881	0.36%
2023/05/23	13	81.42	0	0.00	81.60	13	3,882	0.34%
2023/05/19	100	80.85	101.5	79.79	79.70	-1.5	3,857	-0.04%	大賣/
2023/05/18	1.1	79.05	0	0.00	79.20	1.1	3,859	0.03%
2023/05/17	4.1	78.41	3	78.90	78.90	1.1	3,875	0.03%
2023/05/15	0	76.50	0	0.00	75.70	0	3,910	0.00%
2023/05/12	0.1	77.80	2	77.95	76.90	-1.9	3,958	-0.05%
2023/05/11	0.1	77.80	2	77.95	77.30	-1.9	4,023	-0.05%
2023/05/10	3	79.03	0	0.00	79.10	3	4,257	0.07%
2023/05/08	1	81.60	0	0.00	79.80	1	4,284	0.02%
2023/05/03	0.2	80.22	1	80.90	79.70	-0.9	4,532	-0.02%
2023/05/02	1.2	81.30	1	81.60	81.80	0.2	4,582	0.00%
2023/04/28	1	80.30	0	0.00	80.00	1	4,687	0.02%
2023/04/27	1	79.80	10	79.40	79.50	-9	4,742	-0.19%
2023/04/26	5	78.42	3	78.10	79.40	2	4,999	0.04%
2023/04/25	17	78.59	5	78.80	78.40	12	5,247	0.23%
2023/04/24	1	81.80	1	82.60	82.50	0	5,299	0.00%
2023/04/21	0.1	82.40	2	84.20	82.30	-1.9	5,591	-0.03%
2023/04/20	2	83.70	0	0.00	83.70	2	5,675	0.04%
2023/04/19	0	0.00	1	83.70	83.60	-1	5,876	-0.02%
2023/04/18	4.1	85.57	0	0.00	85.20	4.1	5,991	0.07%
2023/04/17	2	87.45	0	87.70	87.40	2	6,045	0.03%
2023/04/13	2.2	89.96	0	0.00	88.20	2.2	6,186	0.04%
2023/04/12	1	92.70	2	92.30	92.10	-1	6,168	-0.02%
2023/04/11	2	93.50	0	0.00	93.50	2	6,215	0.03%
2023/04/06	1	93.70	1	94.10	92.90	0	6,415	0.00%
2023/03/31	1	92.50	0	0.00	92.50	1	6,384	0.02%
2023/03/29	2	91.40	1	91.20	91.60	1	6,450	0.02%
2023/03/28	6	93.48	9	93.89	93.50	-3	6,521	-0.05%
2023/03/27	1	95.90	1	95.80	95.90	0	6,501	0.00%
2023/03/24	3	97.60	4	98.00	96.00	-1	6,511	-0.02%
2023/03/23	1	96.80	0	97.00	96.60	1	6,468	0.02%
2023/03/22	0	0.00	9	96.60	96.90	-9	6,488	-0.14%
2023/03/21	8	95.59	12	96.46	95.40	-4	6,506	-0.06%
2023/03/20	7	93.80	19	93.10	94.60	-12	6,455	-0.19%
2023/03/17	15	88.79	5	88.28	88.80	10	6,394	0.16%
2023/03/16	3	86.33	21	86.81	86.10	-18	6,350	-0.28%
2023/03/08	0	0.00	1	87.80	87.00	-1	7,551	-0.01%
2023/03/07	20.1	86.15	2	86.35	87.00	18.1	7,808	0.23%
2023/03/06	12	85.18	14	85.01	84.90	-2	7,967	-0.03%
2023/03/01	0	0.00	1	83.30	83.10	-1	8,613	-0.01%
2023/02/24	1	83.20	1	82.40	82.60	0	8,757	0.00%
2023/02/23	1	82.60	2	83.15	83.30	-1	8,841	-0.01%
2023/02/22	5	82.64	0	0.00	82.50	5	8,948	0.06%
2023/02/21	1	85.80	1	85.70	85.60	0	9,042	0.00%
2023/02/20	0	0.00	1	86.60	86.50	-1	9,270	-0.01%
2023/02/17	2	86.80	4	86.80	86.80	-2	9,578	-0.02%
2023/02/16	3	85.77	2	86.70	87.10	1	9,665	0.01%
2023/02/15	2	85.10	2	84.10	85.50	0	9,951	0.00%
2023/02/14	7	84.41	7.1	84.50	84.20	-0.1	10,344	0.00%
2023/02/13	0	0.00	0.1	85.60	85.10	-0.1	10,481	0.00%
2023/02/10	2	86.60	8.1	86.41	85.70	-6.1	10,540	-0.06%
2023/02/09	3	85.50	6.2	86.58	87.40	-3.2	10,678	-0.03%
2023/02/08	13	86.34	32.3	86.12	86.00	-19.2	10,680	-0.18%
2023/02/07	0	0.00	1	89.40	89.40	-1	10,503	-0.01%
2023/02/06	0	0.00	44.3	89.09	88.80	-44.3	10,530	-0.42%
2023/02/03	4	90.50	4	90.55	90.00	0	10,621	0.00%
2023/02/02	31	91.31	22	91.49	91.80	9	10,634	0.08%
2023/02/01	14	90.88	6	91.33	91.00	8	10,554	0.08%
2023/01/31	6	91.72	3	91.70	91.70	3	10,600	0.03%
2023/01/30	4	90.31	7	91.33	91.80	-3	10,593	-0.03%
2023/01/17	7	89.37	6	88.87	88.20	1	10,536	0.01%
2023/01/16	53	90.30	9	91.24	89.70	44	10,549	0.42%
2023/01/13	39	90.17	46	89.80	90.80	-7	10,314	-0.07%
2023/01/12	10	89.19	4	88.20	88.20	6	10,081	0.06%
2023/01/11	12	88.43	21	89.41	89.40	-9	10,013	-0.09%
2023/01/10	20	89.12	16	88.14	86.00	4	9,861	0.04%
2023/01/09	56	89.32	42	89.62	90.20	14	9,800	0.14%
2023/01/06	0	0.00	1	90.00	88.00	-1	9,627	-0.01%
2023/01/05	1	88.80	1	88.00	87.00	0	9,544	0.00%
2023/01/04	0	0.00	8	87.73	89.00	-8	9,505	-0.08%
2023/01/03	20	85.06	13	86.89	87.50	7	9,496	0.07%
2022/12/30	1	87.80	2	86.10	84.70	-1	9,586	-0.01%
2022/12/29	1	83.60	1	83.00	85.80	0	9,837	0.00%
2022/12/28	19	87.96	16	87.56	84.40	3	9,908	0.03%
2022/12/27	34	87.01	45	87.36	88.20	-11	9,889	-0.11%
2022/12/26	1	84.50	1	84.70	84.10	0	9,879	0.00%
2022/12/22	5	86.28	3	86.13	85.50	2	10,141	0.02%
2022/12/21	16	87.08	6	87.00	85.70	10	10,173	0.10%
2022/12/20	1	87.00	0	86.49	85.80	1	10,097	0.01%
2022/12/19	6	89.27	6	90.55	90.20	0	10,007	0.00%
2022/12/16	6	89.00	2	89.85	90.00	4	9,957	0.04%
2022/12/15	4	90.78	2	91.60	90.80	2	9,923	0.02%
2022/12/14	8	90.88	8	91.20	91.50	0	9,882	0.00%
2022/12/13	4	90.98	2	92.00	89.10	2	9,783	0.02%
2022/12/12	5	91.78	5	92.82	91.20	0	9,667	0.00%
2022/12/09	5	91.08	13	91.69	92.70	-8	9,562	-0.08%
2022/12/08	2	93.35	5	92.78	93.50	-3	9,341	-0.03%
2022/12/07	15	94.09	11	94.27	92.60	4	9,217	0.04%
2022/12/06	18	95.96	15	96.83	95.80	3	9,039	0.03%
2022/12/05	16	96.64	17	96.58	97.10	-1	8,863	-0.01%
2022/12/02	22	94.54	15	94.11	95.70	7	8,733	0.08%
2022/12/01	39	92.08	40	92.98	92.20	-1	8,478	-0.01%
2022/11/30	19	85.82	29	86.13	86.90	-10	8,058	-0.12%
2022/11/29	21	83.72	23	84.49	85.40	-2	7,899	-0.03%
2022/11/28	10	82.25	13	81.62	83.20	-3	7,584	-0.04%
2022/11/25	12	80.05	12	80.41	79.80	0	7,371	0.00%
2022/11/24	8	79.41	7	80.04	79.70	1	7,228	0.01%
2022/11/23	4	79.03	8	79.15	80.00	-4	7,046	-0.06%
2022/11/22	12	73.65	12	73.23	73.30	0	6,665	0.00%
2022/11/21	2	73.75	1	73.00	73.40	1	6,521	0.02%
2022/11/18	3	73.60	2	73.05	72.00	1	6,434	0.02%
2022/11/17	2	72.45	5	72.18	73.40	-3	6,329	-0.05%
2022/11/16	3	70.00	2	69.90	70.80	1	6,197	0.02%
2022/11/15	37	69.20	64	69.20	69.90	-27	5,976	-0.45%
2022/11/14	37	67.33	7	67.71	67.30	30	5,673	0.53%
2022/11/11	25	68.35	40	68.47	67.20	-15	5,581	-0.27%
2022/11/10	33	65.44	39	65.73	66.00	-6	5,267	-0.11%
2022/11/09	3	61.90	6	64.53	65.20	-3	4,856	-0.06%
2022/11/08	2	60.55	10	60.82	59.30	-8	4,684	-0.17%
2022/11/07	24	60.30	51	63.28	59.40	-27	4,629	-0.58%
2022/11/04	67	61.04	82	61.85	63.40	-15	4,495	-0.33%
2022/11/03	77	61.18	66	59.45	61.40	11	4,377	0.25%
2022/11/02	44	59.51	54	59.95	59.40	-10	4,315	-0.23%
2022/11/01	58	60.13	37	60.19	59.40	21	4,280	0.49%
2022/10/31	67	58.61	19	58.46	59.00	48	4,194	1.14%
2022/10/28	33	58.65	30	58.21	56.80	3	4,148	0.07%
2022/10/27	86	57.80	135	57.87	59.70	-49	4,078	-1.20%	大賣/
2022/10/26	73	55.50	29	55.99	55.60	44	3,956	1.11%
2022/10/25	10	54.91	91	55.55	55.20	-81	3,886	-2.08%
2022/10/24	80	54.84	202	55.26	54.70	-122	3,840	-3.18%	大賣/鉅額交易
2022/10/21	15	54.07	155	53.60	53.10	-140	3,778	-3.71%	大賣/鉅額交易
2022/10/20	15	54.20	75	54.77	54.80	-60	3,781	-1.59%
2022/10/19	69	55.34	59	55.78	55.40	10	3,766	0.27%
2022/10/18	442	56.39	51	57.67	55.10	391	3,721	10.51%	大買/鉅額交易
2022/10/17	22	53.25	57	52.91	55.20	-35	3,605	-0.97%
2022/10/14	39	54.84	5	55.06	55.10	34	3,567	0.95%
2022/10/13	4	53.83	7	50.10	50.10	-3	3,540	-0.08%
2022/10/12	14	54.15	3	54.47	53.90	11	3,454	0.32%
2022/10/11	92	56.81	215	57.10	55.70	-123	3,414	-3.60%	大賣/鉅額交易
2022/10/07	236	62.23	156	61.10	61.50	80	3,430	2.33%	大買/大賣/
2022/10/06	163	60.83	123	60.65	63.00	40	3,342	1.20%	大買/大賣/
2022/10/05	33	59.75	29	60.07	60.20	4	3,052	0.13%
2022/10/04	5	54.14	6	54.10	54.80	-1	2,945	-0.03%
2022/10/03	6	53.12	8	53.54	54.00	-2	2,846	-0.07%
2022/09/30	2	53.85	2	54.20	55.20	0	2,844	0.00%
2022/09/29	37	56.89	35	60.91	56.00	2	2,759	0.07%
2022/09/28	6	66.73	3	62.47	62.10	3	2,629	0.11%
2022/09/27	4	68.02	1	67.40	69.00	3	2,632	0.11%
2022/09/23	0	0.00	1	71.90	71.00	-1	2,763	-0.04%
2022/09/22	1	71.00	17	72.11	72.30	-16	2,827	-0.57%
2022/09/19	0	0.00	1	73.10	72.70	-1	2,946	-0.03%
2022/09/15	1	75.30	0	0.00	73.70	1	3,056	0.03%
2022/09/14	15	73.40	15	72.60	74.30	0	3,181	0.00%
2022/09/13	1	75.10	0.2	75.10	75.00	0.8	3,198	0.03%
2022/09/06	1.1	70.01	2	70.50	69.50	-0.9	3,537	-0.03%
2022/09/05	0	0.00	2	71.80	71.90	-2	3,587	-0.06%
2022/09/01	1	73.50	2	74.15	73.80	-1	3,706	-0.03%
2022/08/31	1	75.10	0	0.00	75.50	1	3,747	0.03%
2022/08/29	1	72.00	0	0.00	73.30	1	3,776	0.03%
2022/08/26	1	74.80	0	0.00	75.50	1	3,813	0.03%
2022/08/25	1	74.40	0	0.00	74.90	1	3,848	0.03%
2022/08/23	2	75.20	0	0.00	73.60	2	4,106	0.05%
2022/08/22	0.1	76.60	0	0.00	76.70	0.1	4,233	0.00%
2022/08/16	0	0.00	2	78.25	78.00	-2	4,583	-0.04%
2022/08/15	16	78.35	2	77.85	78.00	14	4,606	0.30%
2022/08/11	5	78.04	8	77.23	78.20	-3	4,797	-0.06%
2022/08/10	3	74.63	3	75.10	75.00	0	4,909	0.00%
2022/08/08	4	73.70	2	74.10	74.70	2	5,030	0.04%
2022/08/05	0	0.00	2	75.10	75.20	-2	5,100	-0.04%
2022/08/04	2	72.35	0	0.00	72.30	2	5,225	0.04%
2022/08/03	1	72.30	0	0.00	71.30	1	5,399	0.02%
2022/07/29	3	75.60	0	0.00	75.30	3	5,539	0.05%
2022/07/28	1	75.00	2	74.50	74.20	-1	5,564	-0.02%
2022/07/27	1	74.70	1	73.60	74.80	0	5,569	0.00%
2022/07/26	0	0.00	3	73.77	73.50	-3	5,613	-0.05%
2022/07/22	2	76.75	1	77.00	76.70	1	5,673	0.02%
2022/07/21	2	75.45	2	75.25	76.60	0	5,729	0.00%
2022/07/20	0	0.00	1	75.80	73.70	-1	5,735	-0.02%
2022/07/18	3	73.73	2	73.60	73.70	1	5,829	0.02%
2022/07/15	4	72.88	4	73.55	73.80	0	5,813	0.00%
2022/07/14	6	67.75	7	69.60	72.10	-1	5,742	-0.02%
2022/07/13	0	0.00	2	67.10	67.20	-2	5,714	-0.03%
2022/07/12	1	64.60	1	65.40	63.60	0	5,791	0.00%
2022/07/08	3	67.93	5	68.26	67.80	-2	5,906	-0.03%
2022/07/07	3	64.00	6	65.45	65.00	-3	5,850	-0.05%
2022/07/06	7	66.44	1	65.40	64.20	6	5,826	0.10%
2022/07/05	1	67.28	2	63.70	66.60	-1	5,881	-0.02%
2022/07/04	4	66.52	3	66.00	65.90	1	5,860	0.02%
2022/07/01	3	71.60	2	67.90	67.00	1	5,846	0.02%
2022/06/30	2	73.95	1.1	72.75	72.90	0.9	5,781	0.02%
2022/06/29	0	0.00	2	76.60	75.70	-2	5,942	-0.03%
2022/06/28	1	79.20	1	77.40	79.20	0	6,026	0.00%
2022/06/27	4	80.23	2	80.35	80.80	2	6,196	0.03%
2022/06/24	9	77.70	5	76.40	76.40	4	6,162	0.06%
2022/06/23	5	79.64	5	77.01	77.00	0	6,159	0.00%
2022/06/22	2	81.00	2.1	81.56	79.80	-0.1	6,105	0.00%
2022/06/21	1	88.10	0	0.00	88.60	1	5,993	0.02%
2022/06/20	1	91.80	0.1	87.00	87.10	0.9	5,970	0.02%
2022/06/17	2	90.80	2	88.80	91.00	0	5,916	0.00%
2022/06/16	2	94.85	7	92.96	90.40	-5	5,823	-0.09%
2022/06/15	8.2	95.39	4	94.73	94.60	4.2	5,699	0.07%
2022/06/14	2	92.40	3	93.03	93.10	-1	5,619	-0.02%
2022/06/13	4	93.95	6	94.28	93.40	-2	5,567	-0.04%
2022/06/10	3	92.77	42	92.71	93.90	-39	5,505	-0.71%
2022/06/09	50	92.92	12	92.53	93.00	38	5,493	0.69%
2022/06/08	4	91.75	5	91.02	91.00	-1	5,470	-0.02%
2022/06/07	2	90.60	0	0.00	91.50	2	5,531	0.04%
2022/06/06	0	0.00	1.1	91.85	91.90	-1.1	5,594	-0.02%
2022/06/02	3	92.93	9	93.61	92.20	-6	5,741	-0.10%
2022/06/01	17	93.26	16	94.74	93.20	1	5,905	0.02%
2022/05/31	2	92.65	4	93.10	93.90	-2	5,802	-0.03%
2022/05/30	17	92.66	20	91.11	91.10	-3	5,707	-0.05%
2022/05/27	0.6	88.98	1	88.80	88.50	-0.4	5,556	-0.01%
2022/05/26	10	88.16	13	87.21	87.30	-3	5,496	-0.05%
2022/05/25	2	86.05	6	85.62	86.30	-4	5,420	-0.07%
2022/05/24	0	0.00	5.1	84.74	83.80	-5.1	5,415	-0.09%
2022/05/23	1	84.90	0	0.00	83.60	1	5,388	0.02%
2022/05/20	9	84.51	4	85.43	84.20	5	5,474	0.09%
2022/05/19	0	0.00	2.6	83.30	85.50	-2.6	5,432	-0.05%
2022/05/18	4	83.48	2	84.25	83.50	2	5,408	0.04%
2022/05/17	0.1	79.70	0	0.00	81.00	0.1	5,653	0.00%
2022/05/16	14.3	79.63	32	80.48	79.60	-17.7	5,947	-0.30%
2022/05/13	27.1	80.53	11	80.92	81.00	16.1	5,981	0.27%
2022/05/12	3.2	80.52	1	81.50	78.70	2.2	6,012	0.04%
2022/05/11	15.2	79.91	11	80.17	80.30	4.2	6,076	0.07%
2022/05/10	2	73.35	5	73.88	77.80	-3	6,048	-0.05%
2022/05/09	15	76.49	18	75.98	74.20	-3	6,119	-0.05%
2022/05/06	0	0.00	1	75.60	76.70	-1	6,147	-0.02%
2022/05/05	5	77.90	6	77.88	77.40	-1	6,239	-0.02%
2022/05/04	0	0.00	1	76.60	76.40	-1	6,346	-0.02%
2022/05/03	16	76.01	8	75.99	75.70	8	6,439	0.12%
2022/04/29	5	74.48	5	74.06	74.00	0	6,532	0.00%
2022/04/28	4	72.80	4	72.88	73.60	0	6,651	0.00%
2022/04/27	8	70.69	7	71.57	73.00	1	6,763	0.01%
2022/04/26	2	74.75	4	75.10	74.70	-2	7,265	-0.03%
2022/04/25	4	76.23	9	75.53	74.50	-5	7,506	-0.07%
2022/04/22	1	80.50	1	80.40	79.20	0	7,569	0.00%
2022/04/21	1	81.40	0	0.00	82.10	1	7,655	0.01%
2022/04/20	5	81.72	4	81.70	81.60	1	7,659	0.01%
2022/04/19	5	81.20	13	81.88	81.20	-8	7,711	-0.10%
2022/04/18	1	82.00	12	82.01	81.80	-11	7,757	-0.14%
2022/04/15	6	86.27	0	0.00	85.10	6	7,752	0.08%
2022/04/14	0	0.00	1	89.80	89.80	-1	7,772	-0.01%
2022/04/13	1	91.00	8	91.85	91.70	-7	7,858	-0.09%
2022/04/12	5	91.74	2	91.30	90.70	3	7,958	0.04%
2022/04/11	9	95.01	6.2	92.74	91.50	2.8	8,225	0.03%
2022/04/07	4	95.08	2	95.10	94.00	2	9,352	0.02%
2022/04/06	4	96.35	1.1	96.99	96.50	2.9	9,393	0.03%
2022/04/01	35	98.63	37	97.49	97.00	-2	9,483	-0.02%
2022/03/31	5	97.28	6	97.75	96.90	-1	9,499	-0.01%
2022/03/30	10	96.91	15	96.58	96.70	-5	9,423	-0.05%
2022/03/29	1	93.20	11	93.37	93.50	-10	9,371	-0.11%
2022/03/28	1	90.50	0	0.00	92.60	1	9,488	0.01%
2022/03/25	9	92.00	0	0.00	91.30	9	9,535	0.09%
2022/03/24	1	93.10	2	93.00	92.70	-1	9,568	-0.01%
2022/03/22	1	94.00	2	93.90	93.90	-1	9,818	-0.01%
2022/03/21	0	0.00	4.1	95.60	94.00	-4.1	9,945	-0.04%
2022/03/18	1	93.50	2	93.80	94.00	-1	10,199	-0.01%
2022/03/17	7.1	92.85	10	92.54	93.20	-2.9	10,610	-0.03%
2022/03/16	3	90.63	0	0.00	90.10	3	10,825	0.03%
2022/03/15	0	0.00	2	90.50	90.20	-2	11,126	-0.02%
2022/03/14	2	91.30	0	0.00	92.10	2	11,667	0.02%
2022/03/11	0	0.00	2	90.70	91.40	-2	12,871	-0.02%
2022/03/10	2	91.50	9	91.48	91.90	-7	13,691	-0.05%
2022/03/09	20	87.36	16	87.02	88.10	4	14,495	0.03%
2022/03/08	4	85.98	7	87.64	84.50	-3	14,585	-0.02%
2022/03/07	8	91.90	10	91.68	89.90	-2	14,547	-0.01%
2022/03/04	4	98.58	8	99.04	98.30	-4	14,706	-0.03%
2022/03/03	5	100.30	4	101.25	99.90	1	14,954	0.01%
2022/03/02	8.2	99.41	3	99.60	99.40	5.2	15,200	0.03%
2022/03/01	12	99.91	16	99.76	99.50	-4	15,538	-0.03%
2022/02/25	5	98.24	12	99.16	98.00	-7	15,753	-0.04%
2022/02/24	28	99.27	24	96.99	97.00	4	16,040	0.02%
2022/02/23	0	0.00	3	100.17	100.50	-3	16,465	-0.02%
2022/02/22	15	99.31	19	99.01	99.10	-4	17,701	-0.02%
2022/02/21	15	101.47	3	101.33	101.50	12	17,998	0.07%
2022/02/18	2	103.00	7	102.36	103.00	-5	18,520	-0.03%
2022/02/17	63	106.50	52	105.41	103.00	11	19,553	0.06%
2022/02/16	48	104.13	48	104.43	104.50	0	20,167	0.00%
2022/02/15	16	100.91	10	100.99	99.90	6	20,186	0.03%
2022/02/14	12	100.41	11	100.00	99.40	1	20,282	0.00%
2022/02/11	16	103.63	29	103.72	103.50	-13	20,401	-0.06%
2022/02/10	47	103.48	27	103.43	104.00	20	20,671	0.10%
2022/02/09	10	102.60	13	103.62	101.50	-3	20,938	-0.01%
2022/02/08	2	100.20	2	101.50	101.50	0	21,134	0.00%
2022/02/07	4	99.25	5	99.44	100.50	-1	21,540	0.00%
2022/01/26	11	98.32	10	97.39	96.50	1	21,844	0.00%
2022/01/25	22	100.37	25	101.03	97.70	-3	22,373	-0.01%
2022/01/24	6	99.83	10	100.25	101.00	-4	22,427	-0.02%
2022/01/21	12	102.11	6	101.30	99.80	6	22,293	0.03%
2022/01/20	61	103.04	58	105.07	105.50	3	22,233	0.01%
2022/01/19	60	105.88	66	106.27	102.50	-6	22,146	-0.03%
2022/01/18	283	104.49	297	103.87	104.50	-14	21,613	-0.06%	大買/大賣/
2022/01/17	32	100.51	38	100.46	101.00	-6	21,397	-0.03%
2022/01/14	11	95.42	9	96.09	97.50	2	21,306	0.01%
2022/01/13	3	96.70	1	96.70	97.30	2	21,239	0.01%
2022/01/12	2	97.60	4	97.98	97.20	-2	21,277	-0.01%
2022/01/11	7	97.49	6	98.05	96.70	1	21,336	0.00%
2022/01/10	9	99.76	4.4	98.71	99.70	4.6	21,267	0.02%
2022/01/07	8	97.36	10	97.62	98.40	-2	21,296	-0.01%
2022/01/06	16	100.41	3	101.17	100.00	13	21,192	0.06%
2022/01/05	1	102.00	1	103.00	102.00	0	21,131	0.00%
2022/01/04	29	105.91	30	104.92	103.00	-1	21,050	0.00%
2022/01/03	39	109.23	39	107.95	108.00	0	20,803	0.00%
2021/12/30	144	109.67	165	110.47	108.00	-21	20,563	-0.10%	大買/大賣/
2021/12/29	5	103.70	1	104.00	104.00	4	19,656	0.02%
2021/12/28	16	103.13	11	102.82	104.00	5	19,649	0.03%
2021/12/27	43	104.12	19	103.45	103.50	24	19,596	0.12%
2021/12/24	11	99.37	7	99.51	99.00	4	19,414	0.02%
2021/12/23	13	101.54	10	102.00	100.00	3	19,384	0.02%
2021/12/22	9	100.17	207	100.02	99.90	-198	19,302	-1.03%	大賣/鉅額交易
2021/12/21	1	96.50	0	0.00	98.60	1	19,228	0.01%
2021/12/20	1	96.70	1	97.00	97.00	0	19,192	0.00%
2021/12/17	2	97.35	4	97.70	96.50	-2	19,229	-0.01%
2021/12/16	7	99.33	3	99.40	99.30	4	19,187	0.02%
2021/12/15	4	96.88	5	97.08	97.70	-1	19,043	-0.01%
2021/12/14	17	97.26	21	97.85	96.00	-4	19,087	-0.02%
2021/12/13	27	101.81	6	102.58	99.90	21	18,891	0.11%
2021/12/10	32	106.98	30	106.85	107.00	2	18,615	0.01%
2021/12/09	40	110.54	29.1	108.43	107.50	10.9	18,489	0.06%
2021/12/08	286	110.23	289	111.20	112.00	-3	18,344	-0.02%	大買/大賣/
2021/12/07	842	113.13	890.1	113.41	107.00	-48.1	17,874	-0.27%	大買/大賣/
2021/12/06	710	109.92	655.3	109.65	109.50	54.8	16,748	0.33%	大買/大賣/
2021/12/03	13.3	105.71	47	107.76	109.50	-33.8	16,041	-0.21%
2021/12/02	13.1	101.57	12	100.78	99.60	1.1	15,372	0.01%
2021/12/01	13	101.05	23	100.60	102.50	-10	15,381	-0.07%
2021/11/30	27.2	100.42	16	100.54	101.00	11.2	15,444	0.07%
2021/11/29	10.1	95.79	25.3	94.78	97.50	-15.2	15,212	-0.10%
2021/11/26	29.1	98.64	15	98.95	98.10	14.1	15,055	0.09%
2021/11/25	15.4	101.91	14	101.01	97.60	1.4	14,969	0.01%
2021/11/24	18.1	102.27	30	100.92	100.50	-11.9	14,943	-0.08%
2021/11/23	73.6	104.01	82	103.57	103.00	-8.4	15,431	-0.05%
2021/11/22	90.5	107.01	38.1	107.92	106.00	52.4	15,499	0.34%
2021/11/19	205	108.73	191	109.36	110.50	14	15,450	0.09%	大買/大賣/
2021/11/18	14.1	102.83	33	103.39	102.50	-18.9	14,492	-0.13%
2021/11/17	165	104.12	170	105.43	104.50	-5	14,358	-0.03%	大買/大賣/
2021/11/16	130	104.95	137	105.37	105.50	-7	13,936	-0.05%	大買/大賣/
2021/11/15	87	101.15	55	101.16	104.00	32	12,958	0.25%
2021/11/12	14	94.05	14	94.22	94.90	0	12,162	0.00%
2021/11/11	15	91.01	11	89.99	89.20	4	11,948	0.03%
2021/11/10	13	93.62	8	93.44	92.80	5	11,963	0.04%
2021/11/09	77	95.87	89.1	95.31	92.50	-12.1	11,975	-0.10%
2021/11/08	84.1	94.01	96	94.22	93.70	-11.9	11,748	-0.10%
2021/11/05	38	92.10	20	91.93	92.10	18	11,516	0.16%
2021/11/04	279	91.05	213	91.36	90.30	66	11,317	0.58%	大買/大賣/
2021/11/03	179	89.35	128.5	89.07	90.00	50.5	11,054	0.46%	大買/大賣/
2021/11/02	78	87.27	102	84.95	87.60	-24	10,812	-0.22%	大賣/
2021/11/01	70	82.92	11.7	82.39	83.00	58.3	10,543	0.55%
2021/10/29	1	80.50	1	79.90	79.80	0	10,530	0.00%
2021/10/28	2	80.20	8	81.56	80.00	-6	10,696	-0.06%
2021/10/27	6	80.88	2	79.40	82.20	4	10,770	0.04%
2021/10/26	0	0.00	1	78.80	78.80	-1	11,093	-0.01%
2021/10/25	7.1	80.00	4	80.95	80.60	3.1	11,508	0.03%
2021/10/22	1	79.70	2	80.05	79.50	-1	12,129	-0.01%
2021/10/21	4	81.00	1	81.60	79.50	3	12,754	0.02%
2021/10/20	3	80.60	0	0.00	80.80	3	13,014	0.02%
2021/10/19	7.5	80.45	5	80.54	80.80	2.5	13,832	0.02%
2021/10/18	2	76.70	2	77.70	77.00	0	14,492	0.00%
2021/10/15	9	77.20	8	78.74	76.90	1	15,522	0.01%
2021/10/14	0	0.00	4	73.95	74.50	-4	15,779	-0.03%
2021/10/13	4	74.83	6	74.77	73.10	-2	16,007	-0.01%
2021/10/12	3	77.77	4	77.38	76.70	-1	16,274	-0.01%
2021/10/08	7	77.50	5	77.50	76.90	2	16,672	0.01%
2021/10/07	10	77.39	9	76.72	78.00	1	16,797	0.01%
2021/10/06	1	74.40	0	0.00	72.70	1	17,065	0.01%
2021/10/05	11	72.97	6	74.83	75.50	5	17,617	0.03%
2021/10/04	1	72.00	6	71.95	71.60	-5	17,805	-0.03%
2021/10/01	1	77.00	4	77.10	74.50	-3	18,286	-0.02%
2021/09/30	1	77.80	1	78.10	78.50	0	18,839	0.00%
2021/09/29	1	77.80	0.1	77.30	76.70	0.9	19,801	0.00%
2021/09/28	0	0.00	6	79.30	80.20	-6	20,290	-0.03%
2021/09/27	1	82.10	3	81.93	82.10	-2	20,489	-0.01%
2021/09/24	9	82.74	8	82.20	81.80	1	20,558	0.00%
2021/09/23	7	80.70	3	80.77	80.20	4	20,544	0.02%
2021/09/22	5	80.20	1	80.00	79.90	4	20,602	0.02%
2021/09/17	7	82.41	3	80.63	82.30	4	20,639	0.02%
2021/09/16	0	0.00	1	81.10	80.90	-1	20,565	0.00%
2021/09/15	8	79.71	17	79.42	79.20	-9	20,608	-0.04%
2021/09/14	3	81.53	9	81.20	82.50	-6	20,567	-0.03%
2021/09/13	14	83.29	8	82.98	81.90	6	20,575	0.03%
2021/09/10	2	84.90	8	84.56	85.90	-6	20,722	-0.03%
2021/09/09	24	84.03	22	83.29	83.70	2	20,910	0.01%
2021/09/08	7	84.30	9	84.22	83.20	-2	21,005	-0.01%
2021/09/07	24	85.68	20	83.76	84.00	4	21,215	0.02%
2021/09/06	4	90.95	9	90.83	89.10	-5	21,506	-0.02%
2021/09/03	9	90.32	11	89.93	89.90	-2	21,553	-0.01%
2021/09/02	7	90.36	22	89.33	88.20	-15	21,610	-0.07%
2021/09/01	14	89.26	12.5	89.94	89.30	1.5	21,881	0.01%
2021/08/31	7	88.86	7.5	88.76	89.00	-0.5	22,369	0.00%
2021/08/30	59	91.09	41	90.75	90.70	18	22,517	0.08%
2021/08/27	42	91.30	30	90.98	88.10	12	22,294	0.05%
2021/08/26	47	88.68	49	89.01	89.00	-2	21,885	-0.01%
2021/08/25	50	87.74	45	88.33	87.10	5	21,725	0.02%
2021/08/24	32	84.53	30	83.65	83.50	2	21,832	0.01%
2021/08/23	17	78.79	16	80.04	82.10	1	21,737	0.00%
2021/08/20	3	73.33	3	73.53	74.70	0	21,865	0.00%
2021/08/19	16	74.31	21	74.98	73.00	-5	22,106	-0.02%
2021/08/18	27	73.73	23	73.72	76.20	4	22,884	0.02%
2021/08/17	17	74.03	22	74.45	70.70	-5	23,082	-0.02%
2021/08/16	41	75.16	105.2	75.03	75.10	-64.2	23,154	-0.28%	大賣/
2021/08/13	63.1	76.45	9	78.11	75.30	54.1	23,147	0.23%
2021/08/12	4.1	80.89	6.6	80.86	80.50	-2.5	23,085	-0.01%
2021/08/11	12.2	84.55	7.1	82.23	81.50	5.1	23,097	0.02%
2021/08/10	11	86.25	19	86.98	86.60	-8	23,045	-0.03%
2021/08/09	15.2	88.84	13	87.52	86.00	2.2	23,132	0.01%
2021/08/06	7.3	90.59	6.5	91.11	90.50	0.8	23,119	0.00%
2021/08/05	33	90.98	42	90.92	91.00	-9	23,229	-0.04%
2021/08/04	16	98.13	21.1	97.39	96.10	-5.1	23,252	-0.02%
2021/08/03	18	99.21	11.2	99.33	98.70	6.8	23,316	0.03%
2021/08/02	9	98.94	14	99.78	97.80	-5	23,312	-0.02%
2021/07/30	33	101.01	29	100.90	98.50	4	23,388	0.02%
2021/07/29	35.1	99.59	26.3	98.36	99.90	8.9	23,203	0.04%
2021/07/28	56	98.66	80	97.70	95.50	-24	22,890	-0.10%
2021/07/27	66	106.42	51	105.73	102.00	15	22,520	0.07%
2021/07/26	5	110.10	10	109.15	111.50	-5	22,087	-0.02%
2021/07/23	45	101.13	47	100.77	101.50	-2	21,851	-0.01%
2021/07/22	98.6	100.23	85	97.91	95.70	13.6	21,098	0.06%
2021/07/21	91	96.02	108	96.69	99.00	-17	20,593	-0.08%	大賣/
2021/07/20	105	93.66	138	93.57	90.00	-33	20,185	-0.16%	大買/大賣/
2021/07/19	71	93.47	30.1	93.44	94.00	40.9	20,007	0.20%
2021/07/16	16	92.23	17	93.00	92.00	-1	19,996	-0.01%
2021/07/15	79	92.37	45	90.79	94.10	34	19,835	0.17%
2021/07/14	10	87.89	8.1	88.21	87.80	1.9	19,608	0.01%
2021/07/13	12	88.58	14.2	87.91	86.70	-2.2	19,664	-0.01%
2021/07/12	22.2	86.87	18	86.91	86.10	4.2	19,747	0.02%
2021/07/09	19.1	90.80	29	91.33	89.60	-9.9	19,452	-0.05%
2021/07/08	54	95.32	79	95.13	92.70	-25	19,914	-0.13%
2021/07/07	55	95.21	72	95.05	94.30	-17	19,877	-0.09%
2021/07/06	128	93.69	109	93.60	95.00	19	19,908	0.10%	大買/大賣/
2021/07/05	46.1	90.20	33.4	89.69	89.40	12.7	19,773	0.06%
2021/07/02	17	85.40	14	86.66	87.00	3	19,626	0.02%
2021/07/01	10	84.87	3	84.13	84.20	7	19,762	0.04%
2021/06/30	1	83.80	1	83.90	83.60	0	20,198	0.00%
2021/06/29	1.1	84.27	1	84.10	83.00	0.1	20,449	0.00%
2021/06/28	6	84.33	6	83.10	84.80	0	20,762	0.00%
2021/06/25	2.1	84.38	26	84.04	83.20	-23.9	21,330	-0.11%
2021/06/24	0	0.00	5	84.58	83.80	-5	21,982	-0.02%
2021/06/23	40	84.49	6	84.45	84.30	34	22,091	0.15%
2021/06/22	1	84.00	8	83.94	82.10	-7	22,386	-0.03%
2021/06/21	20.6	84.19	12	83.24	82.40	8.6	22,706	0.04%
2021/06/18	30	89.41	35	88.43	87.50	-5	23,376	-0.02%
2021/06/17	13	88.45	65	88.10	89.60	-52	23,783	-0.22%
2021/06/16	24.2	88.03	37	88.54	87.50	-12.8	24,229	-0.05%
2021/06/15	64	87.98	47.1	88.82	90.00	16.9	25,069	0.07%
2021/06/11	16	85.72	19	86.87	84.50	-3	24,995	-0.01%
2021/06/09	43.1	85.83	21	85.85	85.70	22.1	26,625	0.08%
2021/06/08	73.1	86.70	79	87.17	84.20	-5.9	27,884	-0.02%
2021/06/07	66	84.96	40.2	86.16	87.20	25.8	27,538	0.09%
2021/06/04	8	83.72	14	83.62	83.00	-6	27,240	-0.02%
2021/06/03	23	84.71	18	84.50	84.20	5	27,256	0.02%
2021/06/02	10.1	83.15	9	83.17	81.80	1.1	27,047	0.00%
2021/06/01	36.1	87.01	29	86.69	84.40	7.1	26,955	0.03%
2021/05/31	3	84.97	5	84.38	84.50	-2	26,494	-0.01%
2021/05/28	19.3	85.63	9	86.17	85.00	10.3	26,478	0.04%
2021/05/27	6	82.03	17	83.11	85.20	-11	26,321	-0.04%
2021/05/26	112	83.87	104	84.54	81.70	8	26,119	0.03%	大買/大賣/
2021/05/25	64	79.58	121	80.80	83.10	-57	25,501	-0.22%	大賣/
2021/05/24	18	74.55	24	72.75	75.60	-6	25,543	-0.02%
2021/05/21	19	71.24	8	73.61	71.60	11	26,221	0.04%
2021/05/20	18	71.74	9	73.04	71.00	9	26,151	0.03%
2021/05/19	10	72.00	9	72.68	73.60	1	26,804	0.00%
2021/05/18	2	65.90	6	67.30	67.90	-4	27,074	-0.01%
2021/05/17	11	62.87	6	65.27	61.80	5	27,495	0.02%
2021/05/14	1	68.10	16	71.42	67.40	-15	27,541	-0.05%
2021/05/13	18	69.34	10	67.16	69.90	8	27,518	0.03%
2021/05/12	20.1	70.39	26	70.12	69.00	-5.9	27,319	-0.02%
2021/05/11	1.2	75.24	7	74.53	73.50	-5.8	26,957	-0.02%
2021/05/10	51.1	76.61	13	78.23	76.10	38.1	26,832	0.14%
2021/05/07	7	76.53	15	75.53	78.60	-8	26,719	-0.03%
2021/05/06	57.1	72.62	63	72.25	72.50	-5.9	26,504	-0.02%
2021/05/05	16.1	76.12	5	76.84	75.00	11.1	26,402	0.04%
2021/05/04	16	72.72	15	73.67	74.50	1	26,331	0.00%
2021/05/03	23.5	79.53	16	77.73	77.10	7.5	26,126	0.03%
2021/04/29	5.5	84.15	7	84.01	83.60	-1.5	26,020	-0.01%
2021/04/28	7	84.30	27	85.97	85.00	-20	25,992	-0.08%
2021/04/27	10	87.47	45	88.30	85.00	-35	26,046	-0.13%
2021/04/26	79	89.11	88	88.72	87.50	-9	25,947	-0.03%
2021/04/23	34	85.27	12	84.05	86.00	22	25,461	0.09%
2021/04/22	35	85.41	8	83.40	81.80	27	25,531	0.11%
2021/04/21	1	82.80	18	83.53	84.70	-17	25,326	-0.07%
2021/04/20	46	83.85	33	84.24	82.70	13	25,279	0.05%
2021/04/19	2	82.99	34.1	82.14	81.50	-32.1	25,174	-0.13%
2021/04/16	77	85.79	79	85.90	84.20	-2	25,001	-0.01%
2021/04/15	21.1	82.52	63	83.93	85.30	-41.9	24,721	-0.17%
2021/04/14	117.4	81.74	80	82.78	83.50	37.4	24,588	0.15%	大買/
2021/04/13	83	88.11	163	87.17	86.70	-80	24,015	-0.33%	大賣/
2021/04/12	112.2	86.06	36.4	88.84	84.60	75.8	23,619	0.32%	大買/
2021/04/09	36.6	89.68	6	89.78	90.00	30.6	23,075	0.13%
2021/04/08	21	85.13	23	84.87	87.50	-2	22,332	-0.01%
2021/04/07	32	78.47	25	78.63	79.60	7	21,988	0.03%
2021/04/06	22	78.15	25	77.00	79.00	-3	21,735	-0.01%
2021/04/01	18	73.36	31	72.92	73.40	-13	21,552	-0.06%
2021/03/31	47.4	72.02	38	72.64	71.50	9.4	21,285	0.04%
2021/03/30	31	72.13	21	73.05	70.60	10	20,950	0.05%
2021/03/29	32	68.92	61	68.44	69.80	-29	20,382	-0.14%
2021/03/26	34	63.23	16	63.26	63.50	18	19,764	0.09%
2021/03/25	78	62.21	94	61.49	62.00	-16	19,704	-0.08%
2021/03/24	30	64.55	21	64.42	63.80	9	19,452	0.05%
2021/03/23	126	64.17	137	64.45	64.60	-11	19,161	-0.06%	大買/大賣/
2021/03/22	44	60.44	111	60.63	60.70	-67	18,520	-0.36%	大賣/
2021/03/19	109	58.55	47	57.23	58.90	62	18,836	0.33%	大買/
2021/03/18	80	58.10	82	58.77	56.80	-2	18,622	-0.01%
2021/03/17	18	55.55	35	55.68	56.00	-17	18,373	-0.09%
2021/03/16	58	55.46	45	55.66	54.10	13	18,744	0.07%
2021/03/15	234	54.88	208	54.65	55.50	26	18,995	0.14%	大買/大賣/
2021/03/12	227	53.43	208	53.29	54.20	19	18,246	0.10%	大買/大賣/
2021/03/11	8	46.88	38	48.03	49.35	-30	16,749	-0.18%
2021/03/10	1	44.95	10	44.76	44.90	-9	16,601	-0.05%
2021/03/09	2	44.63	1	44.60	44.55	1	16,781	0.01%
2021/03/08	9	46.41	11	46.72	45.90	-2	16,999	-0.01%
2021/03/05	43	45.81	15	46.25	46.00	28	17,182	0.16%
2021/03/04	2	47.13	5	46.91	46.20	-3	17,292	-0.02%
2021/03/03	26	47.16	25	47.23	47.40	1	17,303	0.01%
2021/03/02	13	49.17	20	48.40	47.40	-7	17,319	-0.04%
2021/02/26	8	49.53	26	49.66	49.65	-18	17,310	-0.10%
2021/02/25	46	51.39	27	51.45	50.80	19	17,602	0.11%
2021/02/24	78	52.59	62	53.35	51.40	16	17,560	0.09%
2021/02/23	71	53.52	47	53.33	52.50	24	17,379	0.14%
2021/02/22	6	55.12	1	54.50	55.40	5	17,298	0.03%
2021/02/19	48	47.97	51	48.38	50.40	-3	17,428	-0.02%
2021/02/18	53	45.29	39.3	45.57	45.90	13.7	17,457	0.08%
2021/02/17	52	43.17	65	43.96	44.90	-13	17,725	-0.07%
2021/02/05	57	40.46	54	40.58	40.85	3	17,177	0.02%
2021/02/04	6	37.65	8	37.98	38.70	-2	16,900	-0.01%
2021/02/03	2	37.23	0	0.00	36.75	2	16,723	0.01%
2021/02/02	1	38.00	5	37.80	37.70	-4	16,691	-0.02%
2021/02/01	2	38.78	7	37.08	37.15	-5	16,760	-0.03%
2021/01/29	0	0.00	4	39.88	38.80	-4	16,701	-0.02%
2021/01/28	19	40.36	19	40.22	40.15	0	16,634	0.00%
2021/01/27	0	0.00	8	41.00	40.45	-8	16,604	-0.05%
2021/01/26	2	41.18	0	0.00	40.35	2	16,493	0.01%
2021/01/25	14	41.48	22	41.81	41.35	-8	16,416	-0.05%
2021/01/22	14	41.64	15	41.50	41.75	-1	16,309	-0.01%
2021/01/21	10	41.44	11	40.74	40.35	-1	16,171	-0.01%
2021/01/20	7	40.64	13	41.19	40.10	-6	16,100	-0.04%
2021/01/19	8	41.79	5	42.24	42.30	3	15,900	0.02%
2021/01/18	8	41.43	14	41.65	41.80	-6	15,698	-0.04%
2021/01/15	48	41.44	41	41.22	40.35	7	15,533	0.05%
2021/01/14	22	41.58	19	41.49	41.75	3	15,256	0.02%
2021/01/13	10	42.15	15	41.74	41.85	-5	15,255	-0.03%
2021/01/12	3	40.75	0	0.00	40.50	3	15,159	0.02%
2021/01/11	9	40.77	6	40.90	41.70	3	15,114	0.02%
2021/01/08	44	41.63	26	42.02	41.55	18	15,051	0.12%
2021/01/07	24	41.44	40	41.76	42.15	-16	14,924	-0.11%
2021/01/06	8	41.20	7	41.09	40.55	1	14,789	0.01%
2021/01/05	43	41.14	167	41.14	41.55	-124	14,699	-0.84%	大賣/鉅額交易
2021/01/04	3	40.47	28	40.09	40.00	-25	14,590	-0.17%
2020/12/31	74	40.36	78	41.64	40.35	-4	14,537	-0.03%
2020/12/30	13	41.41	12	41.52	41.35	1	14,426	0.01%
2020/12/29	28	41.69	19	41.65	41.50	9	14,368	0.06%
2020/12/28	85	42.42	26	42.57	42.70	59	14,232	0.41%
2020/12/25	55	40.57	14	40.51	40.35	41	13,906	0.29%
2020/12/24	4	40.10	5	40.22	40.10	-1	13,907	-0.01%
2020/12/23	70	40.04	22	39.94	40.05	48	13,870	0.35%
2020/12/22	1	41.15	44	40.75	39.50	-43	13,834	-0.31%
2020/12/21	37	40.68	14	40.51	40.80	23	13,747	0.17%
2020/12/18	18	40.59	7	40.72	40.65	11	13,593	0.08%
2020/12/17	7	40.80	7	41.03	41.00	0	13,450	0.00%
2020/12/16	41	41.45	30	41.84	41.25	11	13,282	0.08%
2020/12/15	244	42.88	241	43.78	40.65	3	12,938	0.02%	大買/大賣/
2020/12/14	30	41.85	29	41.92	44.00	1	11,929	0.01%
2020/12/11	65	45.21	68	45.21	43.20	-3	11,507	-0.03%
2020/12/10	66	44.65	64	45.02	45.00	2	10,591	0.02%
2020/12/09	243	43.77	235	43.46	43.65	8	9,790	0.08%	大買/大賣/
2020/12/08	60	39.98	41	40.49	41.30	19	8,874	0.21%
2020/12/07	1	37.00	10	37.70	37.55	-9	8,271	-0.11%
2020/12/04	18	37.02	3	36.97	37.00	15	8,265	0.18%
2020/12/03	14	37.53	17	37.24	37.20	-3	8,469	-0.04%
2020/12/02	24	36.69	24	36.94	37.35	0	8,338	0.00%
2020/12/01	16	35.65	26	35.74	35.65	-10	8,042	-0.12%
2020/11/30	16	37.15	9	36.88	36.90	7	7,799	0.09%
2020/11/27	1	36.00	2	36.30	36.00	-1	7,571	-0.01%
2020/11/26	15	36.02	17	35.99	35.70	-2	7,482	-0.03%
2020/11/25	18	35.49	27	35.46	35.40	-9	7,353	-0.12%
2020/11/24	38	35.59	29	35.59	35.70	9	7,354	0.12%
2020/11/23	12	34.63	5	34.64	34.40	7	6,980	0.10%
2020/11/20	11	34.15	16	34.46	34.00	-5	6,877	-0.07%
2020/11/19	103	34.51	128	34.84	34.80	-25	6,589	-0.38%	大買/大賣/
2020/11/18	27	33.31	32	33.42	33.65	-5	5,773	-0.09%
2020/11/17	57	33.19	39	33.37	33.20	18	5,525	0.33%
2020/11/16	35	32.09	53	31.96	32.70	-18	4,780	-0.38%
2020/11/13	0	0.00	4	29.56	29.75	-4	4,051	-0.10%
2020/11/10	4	29.83	5	29.78	29.65	-1	4,148	-0.02%
2020/11/09	8	29.43	17	29.64	29.80	-9	4,132	-0.22%
2020/11/06	10	28.93	0	0.00	28.60	10	4,047	0.25%
2020/11/05	0	0.00	5	28.30	28.55	-5	4,141	-0.12%
2020/11/04	1	28.50	0	0.00	28.45	1	4,280	0.02%
2020/11/03	1	27.95	0	0.00	28.15	1	4,473	0.02%
2020/11/02	1	27.50	2	27.30	27.60	-1	5,021	-0.02%
2020/10/30	1	27.90	6	27.99	27.85	-5	5,032	-0.10%
2020/10/28	0	0.00	6	28.90	28.75	-6	5,114	-0.12%
2020/10/27	4	29.24	0	0.00	29.20	4	5,133	0.08%
2020/10/26	0	0.00	5	29.45	29.45	-5	5,192	-0.10%
2020/10/23	2	29.73	0	0.00	29.75	2	5,219	0.04%
2020/10/21	0	0.00	2	29.95	29.70	-2	5,507	-0.04%
2020/10/20	5	29.49	5	29.80	29.70	0	5,563	0.00%
2020/10/19	7	29.61	1	29.80	29.30	6	5,838	0.10%
2020/10/16	0	0.00	1	29.00	28.95	-1	5,866	-0.02%
2020/10/15	0	0.00	2	29.50	29.50	-2	5,881	-0.03%
2020/10/14	2	29.40	3	29.55	29.60	-1	5,886	-0.02%
2020/10/13	0	0.00	45	29.25	29.65	-45	5,900	-0.76%
2020/10/12	0	0.00	19	29.12	28.85	-19	5,895	-0.32%
2020/10/08	1	29.00	21	29.04	28.80	-20	6,056	-0.33%
2020/10/06	3	28.30	3	28.65	28.40	0	6,436	0.00%
2020/10/05	9	28.38	0	0.00	28.35	9	6,483	0.14%
2020/09/30	3	27.80	0	0.00	28.10	3	6,567	0.05%
2020/09/29	26	27.83	27	28.25	27.75	-1	6,601	-0.02%
2020/09/28	16	27.49	7	28.21	28.25	9	6,596	0.14%
2020/09/25	1	26.60	0	0.00	26.55	1	6,610	0.02%
2020/09/23	0	0.00	1	28.45	28.15	-1	6,627	-0.02%
2020/09/21	27	28.99	0	0.00	28.90	27	6,667	0.40%
2020/09/18	0	0.00	2	29.60	29.30	-2	6,684	-0.03%
2020/09/17	1	29.25	2	29.40	29.25	-1	6,688	-0.01%
2020/09/16	4	29.53	1	29.40	29.40	3	6,704	0.04%
2020/09/15	1	29.45	0	0.00	29.45	1	6,722	0.01%
2020/09/14	22	29.25	6	29.03	29.25	16	6,721	0.24%
2020/09/11	2	29.03	13	29.03	28.90	-11	6,735	-0.16%
2020/09/10	1	29.70	40	29.59	29.55	-39	6,689	-0.58%
2020/09/09	62	29.78	48	29.82	30.00	14	6,652	0.21%
2020/09/08	73	31.29	31	31.21	31.20	42	6,496	0.65%
2020/09/07	23	30.57	16	30.20	30.10	7	6,196	0.11%
2020/09/03	0	0.00	1	30.35	30.15	-1	6,115	-0.02%
2020/09/02	1	30.15	2	29.75	30.15	-1	6,157	-0.02%
2020/09/01	4	29.60	0	0.00	29.40	4	6,155	0.06%
2020/08/31	0	0.00	2	30.18	30.10	-2	6,174	-0.03%
2020/08/28	31	30.15	29	30.61	30.45	2	6,106	0.03%
2020/08/27	3	29.57	4	29.68	29.45	-1	5,870	-0.02%
2020/08/26	0	0.00	16	29.18	29.20	-16	5,770	-0.28%
2020/08/24	3	27.82	5	27.65	27.55	-2	5,646	-0.04%
2020/08/20	10	27.99	34	27.26	27.25	-24	5,662	-0.42%
2020/08/19	26	29.61	26	29.31	28.80	0	5,570	0.00%
2020/08/18	25	29.71	1	29.70	29.55	24	5,518	0.43%
2020/08/17	4	29.99	12	30.22	29.85	-8	5,599	-0.14%
2020/08/13	3	29.45	0	0.00	29.10	3	5,586	0.05%
2020/08/12	6	29.54	2	29.25	29.25	4	5,681	0.07%
2020/08/11	12	29.90	5	29.89	29.55	7	5,693	0.12%
2020/08/10	40	31.83	42	31.96	31.50	-2	5,841	-0.03%
2020/08/07	34	31.44	65	31.34	31.40	-31	6,055	-0.51%
2020/08/06	66	31.42	50	30.99	31.40	16	5,958	0.27%
2020/08/05	6	28.81	0	0.00	28.95	6	5,494	0.11%
2020/08/04	2	29.30	0	0.00	28.75	2	5,615	0.04%
2020/08/03	7	29.70	1	29.20	29.15	6	5,722	0.10%
2020/07/30	4	28.71	1	28.90	29.00	3	5,989	0.05%
2020/07/28	8	28.06	22	28.85	28.15	-14	6,354	-0.22%
2020/07/27	12	29.64	11	29.27	29.00	1	6,352	0.02%
2020/07/24	5	29.05	0	0.00	28.55	5	6,337	0.08%
2020/07/23	35	30.06	50	30.05	29.80	-15	6,322	-0.24%
2020/07/20	1	26.80	2	27.15	27.20	-1	6,174	-0.02%
2020/07/17	1	27.35	14	27.44	27.40	-13	6,180	-0.21%
2020/07/16	1	28.05	1	28.05	28.10	0	6,196	0.00%
2020/07/15	10	29.53	48	28.70	28.60	-38	6,194	-0.61%
2020/07/14	59	29.91	21	29.97	29.70	38	6,214	0.61%
2020/07/13	0	0.00	1	28.50	28.50	-1	5,898	-0.02%
2020/07/10	4	27.54	1	27.85	27.40	3	5,907	0.05%
2020/07/09	2	28.70	6	28.53	28.35	-4	5,919	-0.07%
2020/07/08	6	28.63	3	28.50	28.90	3	5,859	0.05%
2020/07/07	0	0.00	11	28.60	28.25	-11	5,915	-0.19%
2020/07/06	1	28.65	3	28.50	28.70	-2	5,917	-0.03%
2020/07/03	1	28.00	4	28.10	28.15	-3	5,937	-0.05%
2020/07/02	23	28.36	0	0.00	28.45	23	5,993	0.38%
2020/07/01	11	28.00	3	27.82	27.75	8	5,958	0.13%
2020/06/30	18	27.50	0	0.00	27.40	18	5,927	0.30%
2020/06/29	16	27.40	0	0.00	27.45	16	5,949	0.27%
2020/06/24	3	27.35	4	27.29	27.20	-1	5,964	-0.02%
2020/06/22	1	27.50	0	0.00	27.30	1	6,213	0.02%
2020/06/19	1	27.20	1	27.20	27.20	0	6,304	0.00%
2020/06/18	0	0.00	1	27.10	27.10	-1	6,318	-0.02%
2020/06/16	1	26.60	0	0.00	26.80	1	6,410	0.02%
2020/06/11	0	0.00	2	26.45	26.20	-2	6,691	-0.03%
2020/06/10	1	27.20	5	27.35	27.10	-4	6,761	-0.06%
2020/06/09	3	27.87	19	27.92	27.55	-16	6,915	-0.23%
2020/06/08	0	0.00	5	27.39	27.30	-5	6,978	-0.07%
2020/06/05	1	27.20	0	0.00	27.15	1	7,415	0.01%
2020/06/03	5	26.65	5	26.59	26.60	0	7,718	0.00%
2020/06/02	0	0.00	18	26.36	26.20	-18	7,718	-0.23%
2020/05/29	22	26.06	2	25.55	26.00	20	7,753	0.26%
2020/05/28	3	26.30	0	0.00	25.80	3	7,786	0.04%
2020/05/27	10	26.25	3	26.30	26.10	7	7,923	0.09%
2020/05/26	0	0.00	7	26.41	26.30	-7	7,954	-0.09%
2020/05/25	0	0.00	1	26.35	26.25	-1	7,963	-0.01%
2020/05/22	11	26.78	26	27.19	26.55	-15	7,981	-0.19%
2020/05/21	23	26.68	1	26.80	26.60	22	7,919	0.28%
2020/05/20	1	26.20	0	0.00	26.50	1	7,919	0.01%
2020/05/19	5	25.87	5	25.59	25.60	0	7,963	0.00%
2020/05/18	7	26.80	24	26.80	26.45	-17	7,852	-0.22%
2020/05/15	11	26.94	16	27.37	26.90	-5	7,829	-0.06%
2020/05/14	29	29.27	103	29.06	28.95	-74	7,662	-0.97%	大賣/
2020/05/13	24	32.25	5	31.87	32.15	19	7,332	0.26%
2020/05/12	6	31.62	2	31.30	31.60	4	7,281	0.05%
2020/05/11	13	31.90	8	31.85	31.80	5	7,263	0.07%
2020/05/08	23	32.67	19	32.57	32.60	4	7,171	0.06%
2020/05/07	54	32.53	27	32.38	32.40	27	7,064	0.38%
2020/05/06	18	31.52	35	31.75	31.50	-17	6,920	-0.25%
2020/05/05	51	31.80	52	31.48	31.25	-1	6,857	-0.01%
2020/05/04	51	30.80	23	30.88	31.70	28	6,763	0.41%
2020/04/30	5	29.98	12	29.75	29.80	-7	6,618	-0.11%
2020/04/29	17	29.67	20	29.51	29.50	-3	6,643	-0.05%
2020/04/28	14	29.07	2	28.78	29.00	12	6,557	0.18%
2020/04/27	6	28.70	95	28.61	28.70	-89	6,572	-1.35%
2020/04/24	103	27.92	10	28.75	28.70	93	6,624	1.40%	大買/
2020/04/23	6	28.15	4	27.93	27.90	2	6,657	0.03%
2020/04/22	13	27.94	2	27.95	27.95	11	6,823	0.16%
2020/04/21	4	27.91	0	0.00	27.40	4	6,809	0.06%
2020/04/20	12	28.40	3	28.55	28.50	9	6,789	0.13%
2020/04/17	10	28.66	9	28.88	27.90	1	6,803	0.01%
2020/04/16	5	27.73	7	27.58	27.50	-2	6,668	-0.03%
2020/04/15	3	27.05	6	27.28	27.05	-3	6,660	-0.05%
2020/04/13	2	26.60	4	26.64	26.40	-2	6,642	-0.03%
2020/04/10	9	26.91	13	26.78	26.75	-4	6,658	-0.06%
2020/04/09	17	26.63	17	26.35	26.55	0	6,644	0.00%
2020/04/08	4	26.40	2	26.33	26.50	2	6,621	0.03%
2020/04/07	42	26.19	37	25.99	25.95	5	6,563	0.08%
2020/04/06	1	25.20	0	0.00	25.20	1	6,507	0.02%
2020/04/01	3	24.93	1	24.80	25.00	2	6,547	0.03%
2020/03/30	1	24.70	4	24.60	24.70	-3	6,570	-0.05%
2020/03/27	12	24.98	3	25.40	24.20	9	6,604	0.14%
2020/03/26	18	24.20	20	23.70	24.70	-2	6,562	-0.03%
2020/03/25	11	23.70	7	23.69	24.10	4	6,490	0.06%
2020/03/24	1	21.85	15	21.93	22.00	-14	6,531	-0.21%
2020/03/23	6	20.64	3	20.55	20.50	3	7,082	0.04%
2020/03/20	30	21.66	19	21.93	22.05	11	7,160	0.15%
2020/03/19	3	20.47	6	21.40	20.45	-3	7,299	-0.04%
2020/03/18	15	23.87	5	23.80	22.70	10	7,771	0.13%
2020/03/17	19	24.00	16	24.09	23.60	3	8,393	0.04%
2020/03/16	0	0.00	5	24.98	24.15	-5	8,662	-0.06%
2020/03/13	10	24.78	188	24.26	25.00	-178	8,620	-2.06%	大賣/鉅額交易
2020/03/12	7	27.12	49	26.92	26.90	-42	8,477	-0.50%
2020/03/11	209	30.42	28	29.20	28.85	181	8,351	2.17%	大買/鉅額交易
2020/03/10	59	29.63	59	30.19	30.35	0	7,885	0.00%
2020/03/05	24	29.61	22	29.43	29.55	2	7,673	0.03%
2020/03/04	8	28.74	6	28.84	29.05	2	7,676	0.03%
2020/03/03	1	29.10	3	28.92	28.75	-2	7,675	-0.03%
2020/03/02	29	27.66	26	27.45	27.70	3	7,659	0.04%
2020/02/27	0	0.00	5	29.50	28.80	-5	7,517	-0.07%
2020/02/26	3	30.10	0	0.00	29.95	3	7,476	0.04%
2020/02/24	0	0.00	4	30.60	30.60	-4	7,402	-0.05%
2020/02/21	3	31.52	0	0.00	31.25	3	7,391	0.04%
2020/02/20	9	31.82	6	31.87	31.70	3	7,391	0.04%
2020/02/18	0	0.00	1	31.15	30.90	-1	7,333	-0.01%
2020/02/17	7	31.56	7	31.52	31.30	0	7,303	0.00%
2020/02/14	0	0.00	3	31.10	31.20	-3	7,204	-0.04%
2020/02/13	3	30.60	1	31.05	30.70	2	7,170	0.03%
2020/02/12	1	31.05	22	31.42	31.25	-21	7,151	-0.29%
2020/02/11	1	30.55	66	30.21	30.55	-65	7,125	-0.91%
2020/02/10	14	29.77	0	0.00	29.85	14	7,162	0.20%
2020/02/07	4	30.45	1	30.40	30.10	3	7,179	0.04%
2020/02/06	10	31.05	82	30.19	31.05	-72	7,142	-1.01%
2020/02/05	13	29.92	71	30.02	29.55	-58	7,079	-0.82%
2020/02/04	2	28.88	2	29.25	29.95	0	7,032	0.00%
2020/02/03	1	28.10	2	27.93	28.20	-1	7,013	-0.01%
2020/01/31	4	31.61	2	31.38	30.90	2	6,876	0.03%
2020/01/30	3	32.20	11	31.78	31.50	-8	6,837	-0.12%
2020/01/20	19	34.80	6	34.98	35.00	13	6,771	0.19%
2020/01/17	8	34.18	12	33.91	34.45	-4	6,623	-0.06%
2020/01/16	44	33.88	24	34.15	34.05	20	6,530	0.31%
2020/01/15	2	32.88	3	32.90	32.80	-1	6,565	-0.02%
2020/01/14	17	33.34	15	33.17	33.40	2	6,605	0.03%
2020/01/13	37	33.06	7	32.94	33.05	30	6,571	0.46%
2020/01/10	15	31.89	11	32.34	32.00	4	6,531	0.06%
2020/01/09	5	32.50	5	31.95	32.25	0	6,546	0.00%
2020/01/08	2	31.05	5	31.22	31.00	-3	6,539	-0.05%
2020/01/07	2	32.30	4	32.10	31.75	-2	6,547	-0.03%
2020/01/06	2	32.75	4	32.79	32.90	-2	6,549	-0.03%
2020/01/03	4	33.48	13	33.87	33.50	-9	6,552	-0.14%
2020/01/02	9	34.93	1	34.95	34.90	8	6,556	0.12%
2019/12/31	0	0.00	7	34.42	34.45	-7	6,782	-0.10%
2019/12/30	7	34.96	4	34.88	34.70	3	7,264	0.04%
2019/12/27	4	34.88	7	34.94	34.90	-3	7,435	-0.04%
2019/12/26	4	34.54	0	0.00	34.35	4	7,412	0.05%
2019/12/25	1	34.70	5	34.65	34.65	-4	7,431	-0.05%
2019/12/24	3	34.73	3	35.27	34.60	0	7,637	0.00%
2019/12/23	6	34.75	22	34.65	34.60	-16	7,641	-0.21%
2019/12/20	3	35.50	12	35.70	35.40	-9	7,599	-0.12%
2019/12/19	13	35.65	46	35.70	35.85	-33	7,582	-0.44%
2019/12/18	113	36.80	121	37.22	36.50	-8	7,469	-0.11%	大買/大賣/
2019/12/17	41	36.43	42	36.41	36.55	-1	6,928	-0.01%
2019/12/16	29	36.17	38	36.22	36.55	-9	6,979	-0.13%
2019/12/13	65	35.89	63	36.20	35.45	2	6,843	0.03%
2019/12/12	23	35.83	68	35.64	36.55	-45	6,356	-0.71%
2019/12/11	46	32.94	16	33.10	33.25	30	5,865	0.51%
2019/12/10	5	32.41	3	32.17	31.85	2	6,126	0.03%
2019/12/09	7	32.66	6	32.18	31.95	1	6,107	0.02%
2019/12/05	3	31.55	0	0.00	31.30	3	6,179	0.05%
2019/12/04	2	30.80	26	31.09	31.00	-24	6,258	-0.38%
2019/12/03	0	0.00	9	31.92	31.95	-9	6,360	-0.14%
2019/12/02	10	31.87	6	31.86	32.40	4	6,477	0.06%
2019/11/29	4	32.14	10	31.75	31.25	-6	6,492	-0.09%
2019/11/28	1	31.95	5	31.66	31.95	-4	6,707	-0.06%
2019/11/27	17	31.88	4	31.71	31.50	13	6,959	0.19%
2019/11/26	10	31.49	14	31.46	31.35	-4	7,101	-0.06%
2019/11/25	3	31.37	2	31.40	31.35	1	7,490	0.01%
2019/11/22	11	30.95	0	0.00	30.70	11	7,709	0.14%
2019/11/21	4	30.70	2	30.75	31.05	2	7,757	0.03%
2019/11/20	16	31.00	23	30.86	30.80	-7	7,848	-0.09%
2019/11/19	9	31.48	3	31.10	31.20	6	7,877	0.08%
2019/11/18	23	31.29	3	31.43	31.40	20	7,908	0.25%
2019/11/15	4	30.40	20	30.33	30.30	-16	7,937	-0.20%
2019/11/14	1	29.85	5	30.15	29.85	-4	7,988	-0.05%
2019/11/13	4	30.45	0	0.00	30.10	4	8,043	0.05%
2019/11/12	6	30.30	6	30.28	30.95	0	8,056	0.00%
2019/11/11	2	30.28	12	30.30	30.05	-10	8,124	-0.12%
2019/11/08	20	29.80	18	29.82	29.75	2	8,166	0.02%
2019/11/07	9	30.40	8	30.53	30.40	1	8,300	0.01%
2019/11/06	0	0.00	2	31.45	31.50	-2	8,210	-0.02%
2019/11/05	2	31.00	1	30.95	31.00	1	8,154	0.01%
2019/11/04	0	0.00	28	31.49	31.25	-28	8,133	-0.34%
2019/11/01	3	31.40	35	31.39	31.35	-32	8,112	-0.39%
2019/10/31	15	32.10	45	32.16	31.90	-30	8,095	-0.37%
2019/10/30	1	31.50	6	31.49	31.70	-5	8,007	-0.06%
2019/10/29	8	31.71	1	31.50	31.45	7	8,093	0.09%
2019/10/28	6	31.58	2	31.20	31.30	4	8,060	0.05%
2019/10/25	3	31.78	1	31.80	31.75	2	8,026	0.02%
2019/10/24	5	32.26	1	32.15	32.05	4	8,025	0.05%
2019/10/23	31	33.30	20	33.44	32.90	11	8,006	0.14%
2019/10/22	5	32.67	5	32.37	32.70	0	7,784	0.00%
2019/10/21	2	32.00	10	31.85	32.00	-8	7,753	-0.10%
2019/10/18	1	31.70	6	31.73	32.05	-5	7,730	-0.06%
2019/10/17	1	31.85	0	0.00	31.95	1	7,712	0.01%
2019/10/16	6	32.38	4	32.10	31.95	2	7,634	0.03%
2019/10/15	2	32.03	6	32.28	31.85	-4	7,579	-0.05%
2019/10/14	1	32.80	0	0.00	32.65	1	7,561	0.01%
2019/10/09	4	32.54	2	32.45	32.55	2	7,503	0.03%
2019/10/08	14	33.13	12	33.21	32.95	2	7,442	0.03%
2019/10/07	21	33.54	58	33.77	33.70	-37	7,316	-0.51%
2019/10/04	114	33.55	124	33.16	32.60	-10	7,042	-0.14%	大買/大賣/
2019/10/03	57	32.05	26	31.42	32.20	31	6,547	0.47%
2019/10/01	1	30.30	2	30.20	30.75	-1	6,298	-0.02%
2019/09/27	36	29.65	14	30.45	29.25	22	6,219	0.35%
2019/09/26	14	32.01	2	31.25	31.15	12	5,974	0.20%
2019/09/25	6	31.81	6	31.72	31.55	0	5,874	0.00%
2019/09/24	19	31.53	3	31.35	31.35	16	5,819	0.27%
2019/09/23	1	31.65	8	31.33	31.45	-7	5,755	-0.12%
2019/09/20	7	31.07	4	31.01	31.00	3	5,699	0.05%
2019/09/19	17	30.80	15	30.76	30.80	2	5,637	0.04%
2019/09/18	13	31.90	20	31.86	31.80	-7	5,465	-0.13%
2019/09/17	11	31.85	2	31.93	32.20	9	5,354	0.17%
2019/09/16	22	31.47	11	31.37	31.50	11	5,215	0.21%
2019/09/12	142	33.27	171	32.96	31.90	-29	4,978	-0.58%	大買/大賣/
2019/09/11	3	31.07	6	30.95	31.35	-3	4,353	-0.07%
2019/09/10	12	30.72	27	30.78	30.95	-15	4,312	-0.35%
2019/09/09	8	30.82	51	30.81	30.80	-43	4,222	-1.02%
2019/09/06	10	31.49	11	31.47	31.25	-1	4,134	-0.02%
2019/09/05	10	31.15	17	31.41	31.50	-7	4,030	-0.17%
2019/09/04	24	31.06	22	31.19	31.00	2	3,879	0.05%
2019/09/03	39	30.68	13	30.83	30.50	26	3,727	0.70%
2019/09/02	59	30.89	25	30.51	31.00	34	3,588	0.95%
2019/08/30	37	30.03	17	30.43	29.55	20	3,321	0.60%
2019/08/29	24	29.75	10	29.68	29.80	14	3,012	0.46%
2019/08/28	7	29.16	2	29.08	29.50	5	2,818	0.18%
2019/08/27	37	27.29	31	27.22	28.50	6	2,398	0.25%
2019/08/26	0	0.00	3	26.05	26.20	-3	2,153	-0.14%
2019/08/23	14	26.63	4	26.81	26.60	10	2,095	0.48%
2019/08/21	22	27.13	5	27.25	27.10	17	1,934	0.88%
2019/08/20	51	26.91	1	27.00	26.85	50	1,867	2.68%
2019/08/19	30	26.71	0	0.00	26.50	30	1,780	1.68%
2019/08/16	7	26.25	5	26.45	26.70	2	1,715	0.12%
2019/08/14	0	0.00	3	26.67	26.15	-3	1,629	-0.18%
2019/08/13	2	25.85	3	25.95	25.85	-1	1,547	-0.06%
2019/08/12	3	26.02	0	0.00	26.05	3	1,474	0.20%
2019/08/05	1	22.85	0	0.00	22.65	1	1,377	0.07%
2019/08/02	1	23.45	0	0.00	23.35	1	1,388	0.07%
2019/08/01	1	24.10	2	23.70	24.00	-1	1,399	-0.07%
2019/07/26	1	25.60	0	0.00	25.50	1	1,267	0.08%
2019/07/25	1	25.30	5	25.34	26.20	-4	1,249	-0.32%
2019/07/23	3	25.47	14	25.22	24.75	-11	1,321	-0.83%
2019/07/19	12	25.03	1	24.80	24.80	11	1,737	0.63%
2019/07/16	2	25.05	1	25.40	25.20	1	1,853	0.05%
2019/07/08	1	25.10	1	24.95	24.40	0	2,152	0.00%
2019/06/21	0	0.00	2	23.65	23.20	-2	3,481	-0.06%
2019/05/24	6	22.75	0	0.00	22.50	6	6,110	0.10%
2019/05/14	1	23.25	0	0.00	23.50	1	7,342	0.01%
2019/05/10	0	0.00	10	24.70	25.00	-10	7,305	-0.14%
2019/05/08	3	25.95	0	0.00	25.90	3	7,342	0.04%
2019/05/03	0	0.00	1	27.45	27.30	-1	7,355	-0.01%
2019/05/02	10	27.10	0	0.00	27.20	10	7,384	0.14%
2019/04/30	1	26.70	12	27.05	27.50	-11	7,447	-0.15%
2019/04/29	2	26.40	2	26.90	26.35	0	7,620	0.00%
2019/04/26	2	27.63	0	0.00	27.40	2	7,715	0.03%
2019/04/25	5	28.26	8	27.78	28.80	-3	7,619	-0.04%
2019/04/24	0	0.00	1	27.40	27.05	-1	7,383	-0.01%
2019/04/23	1	27.00	0	0.00	26.70	1	7,329	0.01%
2019/04/22	1	27.60	1	27.50	27.25	0	7,297	0.00%
2019/04/19	11	27.20	0	0.00	27.35	11	7,218	0.15%
2019/04/18	2	27.13	1	27.50	27.65	1	7,135	0.01%
2019/04/16	6	26.39	0	0.00	26.75	6	6,965	0.09%
2019/04/11	10	26.40	0	0.00	26.25	10	6,939	0.14%
2019/04/09	1	26.90	0	0.00	26.35	1	6,855	0.01%
2019/04/08	1	27.65	0	0.00	27.50	1	6,773	0.01%
2019/04/03	5	28.30	6	27.88	27.65	-1	6,746	-0.01%
2019/04/02	0	0.00	1	27.45	27.60	-1	6,640	-0.02%
2019/04/01	0	0.00	1	27.15	27.10	-1	6,574	-0.02%
2019/03/29	2	27.05	1	26.95	27.00	1	6,462	0.02%
2019/03/28	15	27.72	16	27.39	26.65	-1	6,386	-0.02%
2019/03/27	4	26.44	1	26.25	26.65	3	5,921	0.05%
2019/03/26	1	25.40	1	25.70	25.70	0	5,734	0.00%
2019/03/21	1	26.05	0	0.00	25.75	1	5,560	0.02%
2019/03/19	2	26.10	1	26.90	25.85	1	5,469	0.02%
2019/03/14	0	0.00	2	26.05	25.90	-2	5,241	-0.04%
2019/03/13	0	0.00	1	26.25	26.20	-1	5,226	-0.02%
2019/03/12	1	26.45	2	25.95	26.20	-1	5,101	-0.02%
2019/03/11	4	26.45	20	26.46	26.35	-16	5,027	-0.32%
2019/03/08	67	25.75	71	26.16	25.70	-4	4,928	-0.08%
2019/03/07	6	26.41	14	26.41	25.70	-8	4,738	-0.17%
2019/03/06	6	26.03	1	27.05	27.05	5	4,473	0.11%
2019/03/05	0	0.00	6	24.88	24.60	-6	4,115	-0.15%
2019/03/04	5	25.00	2	25.23	24.90	3	4,070	0.07%
2019/02/27	2	24.83	25	24.83	24.60	-23	4,011	-0.57%
2019/02/26	26	24.57	6	24.53	24.40	20	3,944	0.51%
2019/02/25	10	25.01	24	25.27	25.50	-14	3,855	-0.36%
2019/02/19	1	24.55	0	0.00	24.05	1	3,396	0.03%
2019/02/15	5	23.45	20	24.00	24.35	-15	3,345	-0.45%
2019/02/14	0	0.00	20	24.05	24.05	-20	3,011	-0.66%
2019/02/13	0	0.00	1	21.90	21.90	-1	2,833	-0.04%
2019/01/29	0	0.00	1	20.00	19.35	-1	2,512	-0.04%
2019/01/28	1	20.50	0	0.00	20.15	1	2,483	0.04%
2019/01/24	0	0.00	2	20.13	20.00	-2	2,539	-0.08%
2019/01/22	10	20.80	0	0.00	20.50	10	2,535	0.39%
2019/01/21	2	21.28	10	21.25	21.10	-8	2,467	-0.32%
2019/01/18	2	20.35	5	20.79	20.40	-3	2,274	-0.13%
2019/01/17	3	19.60	0	0.00	20.75	3	2,154	0.14%
2019/01/08	0	0.00	6	18.55	18.60	-6	2,216	-0.27%
2019/01/04	0	0.00	10	18.55	18.15	-10	2,328	-0.43%
2018/12/26	10	17.95	0	0.00	17.95	10	2,597	0.38%
2018/12/25	1	18.85	0	0.00	18.55	1	2,617	0.04%
2018/12/24	2	19.00	0	0.00	19.00	2	2,658	0.08%
2018/12/18	0	0.00	1	19.25	19.25	-1	2,721	-0.04%
2018/12/04	0	0.00	1	22.25	21.65	-1	3,257	-0.03%
2018/12/03	2	21.83	1	22.30	22.00	1	3,337	0.03%
2018/11/30	0	0.00	1	21.10	21.05	-1	3,381	-0.03%
2018/11/28	1	19.25	0	0.00	19.60	1	3,345	0.03%
2018/11/21	0	0.00	1	19.75	19.75	-1	3,432	-0.03%
2018/11/16	5	20.10	5	20.20	19.80	0	3,801	0.00%
2018/11/15	11	20.17	1	19.85	19.75	10	3,829	0.26%
2018/11/05	0	0.00	0.2	21.80	21.80	-0.2	4,528	-0.01%
2018/11/02	5	21.80	5	22.17	22.00	0	4,796	0.00%
2018/10/26	1	20.00	5	19.88	19.70	-4	5,518	-0.07%
2018/10/25	10	20.10	0	0.00	19.45	10	5,851	0.17%
2018/10/24	30	21.20	1	21.80	21.40	29	6,087	0.48%
2018/10/16	0	0.00	2	22.25	22.50	-2	7,053	-0.03%
2018/10/11	10	20.95	0	0.00	20.90	10	7,296	0.14%
2018/10/09	10	23.20	0	0.00	23.20	10	7,332	0.14%
2018/10/08	10	24.50	1	24.70	24.35	9	7,428	0.12%
2018/10/05	1	25.00	10	23.70	23.95	-9	7,481	-0.12%
2018/10/04	7	25.10	7	25.39	25.10	0	7,493	0.00%
2018/09/28	3	26.60	0	0.00	26.25	3	8,876	0.03%
2018/09/26	0	0.00	1	27.60	27.25	-1	9,472	-0.01%
2018/09/25	0	0.00	1	26.60	27.05	-1	9,574	-0.01%
2018/09/21	1	27.30	0	0.00	27.40	1	9,650	0.01%
2018/09/19	3	27.10	0	0.00	26.10	3	9,896	0.03%
2018/09/18	11	27.30	0	0.00	27.05	11	10,056	0.11%
2018/09/14	1	28.50	0	0.00	29.15	1	10,728	0.01%
2018/09/13	0	0.00	10	28.05	28.05	-10	11,463	-0.09%
2018/09/12	10	27.80	4	28.05	28.00	6	12,389	0.05%
2018/09/11	0	0.00	10	28.40	28.30	-10	12,675	-0.08%
2018/09/07	21	29.51	11	29.93	29.20	10	13,757	0.07%
2018/09/06	8	29.89	12	30.40	30.75	-4	13,752	-0.03%
2018/09/05	1	30.05	0	0.00	30.10	1	13,973	0.01%
2018/09/04	1	30.65	0	0.00	30.70	1	14,600	0.01%
2018/09/03	3	31.03	5.7	30.63	30.65	-2.7	15,273	-0.02%
2018/08/29	1	31.35	6	31.67	32.00	-5	16,823	-0.03%
2018/08/28	1	31.65	0	0.00	31.50	1	17,053	0.01%
2018/08/27	0	0.00	2	31.35	31.75	-2	17,207	-0.01%
2018/08/23	1	30.00	0	0.00	30.10	1	17,569	0.01%
2018/08/20	3	31.30	0	0.00	30.65	3	18,516	0.02%
2018/08/17	3	32.40	0	0.00	32.00	3	18,555	0.02%
2018/08/16	1	32.10	1	32.45	33.85	0	18,607	0.00%
2018/08/14	0	0.00	1	33.20	33.45	-1	19,038	-0.01%
2018/08/13	4	31.45	0	0.00	32.75	4	19,633	0.02%
2018/08/09	5	34.75	5	35.80	34.75	0	19,800	0.00%
2018/08/08	0	0.00	1	34.70	34.65	-1	19,775	-0.01%
2018/08/07	1	34.90	0	0.00	34.60	1	19,894	0.01%
2018/08/06	0	0.00	2	35.60	35.80	-2	20,165	-0.01%
2018/08/02	0	0.00	15	33.67	33.85	-15	20,373	-0.07%
2018/08/01	9	35.38	2	35.53	33.80	7	20,219	0.03%
2018/07/31	0	0.00	1	34.40	34.40	-1	19,846	-0.01%
2018/07/30	2	33.03	3	33.28	33.40	-1	19,562	-0.01%
2018/07/27	0	0.00	6	31.88	32.65	-6	19,234	-0.03%
2018/07/25	1	30.50	3	30.47	29.80	-2	18,738	-0.01%
2018/07/24	3	29.40	3	29.30	30.00	0	18,598	0.00%
2018/07/23	2	27.95	2	28.38	28.80	0	18,515	0.00%
2018/07/20	2	28.80	3	28.75	28.35	-1	18,440	-0.01%
2018/07/19	6	28.97	4	29.16	29.50	2	18,334	0.01%
2018/07/18	5	29.52	3	29.72	28.90	2	18,219	0.01%
2018/07/17	2	30.88	3	30.80	30.45	-1	18,065	-0.01%
2018/07/16	1	31.55	1	31.00	31.45	0	17,978	0.00%
2018/07/13	0	0.00	1	30.75	30.40	-1	17,879	-0.01%
2018/07/12	1	29.95	2	29.80	30.10	-1	17,783	-0.01%
2018/07/11	0	0.00	1	30.50	30.00	-1	17,682	-0.01%
2018/07/10	7	29.92	4	29.91	30.25	3	17,478	0.02%
2018/07/09	6	32.30	0	0.00	31.40	6	17,027	0.04%
2018/07/06	2	34.20	2	33.95	33.60	0	16,681	0.00%
2018/07/05	3	33.93	7	34.30	33.40	-4	16,143	-0.02%
2018/07/04	2	32.05	2	32.75	33.10	0	15,637	0.00%
2018/07/03	1	33.20	101	32.23	32.00	-100	15,509	-0.64%	大賣/
2018/07/02	15	32.70	0	0.00	32.50	15	15,395	0.10%
2018/06/29	1	32.95	3	33.42	33.05	-2	15,283	-0.01%
2018/06/28	2	32.83	2	32.58	32.60	0	15,037	0.00%
2018/06/27	105	33.18	1	33.20	32.60	104	14,940	0.70%	大買/鉅額交易
2018/06/26	3	31.82	8	32.24	32.65	-5	14,724	-0.03%
2018/06/25	3	33.35	18	33.33	31.80	-15	14,349	-0.10%
2018/06/22	12	36.65	6	36.75	35.10	6	13,970	0.04%
2018/06/21	5	35.77	7	35.83	36.65	-2	13,198	-0.02%
2018/06/20	15	33.93	15	33.17	33.35	0	12,257	0.00%
2018/06/15	3	34.00	6	34.35	33.80	-3	11,479	-0.03%
2018/06/14	0	0.00	3	31.95	31.95	-3	10,659	-0.03%
2018/06/13	2	29.98	0	0.00	29.05	2	10,553	0.02%
2018/06/12	17	31.35	9	30.18	29.80	8	10,228	0.08%
2018/06/11	19	30.28	22	30.18	31.35	-3	9,569	-0.03%
2018/06/08	44	29.17	40	28.82	28.50	4	8,927	0.04%
2018/06/07	15	26.62	17	27.29	28.05	-2	7,940	-0.03%
2018/06/06	6	25.51	0	0.00	25.50	6	7,438	0.08%
2018/06/05	2	25.65	4	26.34	25.55	-2	7,312	-0.03%
2018/06/04	6	25.13	4	25.41	25.20	2	7,085	0.03%
2018/06/01	7	25.86	1	26.30	25.75	6	6,899	0.09%
2018/05/31	13	27.47	3	27.47	26.60	10	6,816	0.15%
2018/05/30	13	28.23	15	27.98	28.00	-2	6,585	-0.03%
2018/05/29	0	0.00	8	27.22	28.25	-8	5,976	-0.13%
2018/05/28	1	24.90	2	26.10	25.70	-1	5,541	-0.02%
2018/05/25	6	25.63	3	26.12	25.25	3	5,260	0.06%
2018/05/24	5	25.27	0	0.00	25.35	5	5,062	0.10%
2018/05/23	3	24.97	6	25.93	25.15	-3	4,873	-0.06%
2018/05/22	111	24.50	110	24.85	24.50	1	4,464	0.02%	大買/大賣/
2018/05/21	16	25.23	12	25.15	25.30	4	4,290	0.09%
2018/05/18	0	0.00	5	22.83	24.05	-5	3,638	-0.14%
2018/05/17	3	21.98	0	0.00	21.90	3	3,352	0.09%
2018/05/16	4	22.83	4	23.44	23.10	0	3,219	0.00%
2018/05/15	4	22.80	2	22.98	22.80	2	2,984	0.07%
2018/05/14	1	22.60	5	23.18	23.50	-4	2,850	-0.14%
2018/05/11	0	0.00	19	21.39	21.75	-19	2,402	-0.79%
2018/05/10	13	19.44	5.3	19.77	19.80	7.8	1,999	0.39%
2018/04/24	0	0.00	2	16.85	17.00	-2	2,238	-0.09%
2018/04/12	1	17.65	0	0.00	17.70	1	3,433	0.03%
2018/04/11	2	17.95	0	0.00	17.80	2	3,481	0.06%
2018/03/27	0	0.00	1	18.90	18.95	-1	3,559	-0.03%
2018/03/22	0	0.00	9	18.84	18.80	-9	3,581	-0.25%
2018/03/20	1	19.00	0	0.00	18.95	1	3,624	0.03%
2018/03/19	1	19.30	0	0.00	19.20	1	3,609	0.03%
2018/03/16	1	19.30	0	0.00	19.20	1	3,599	0.03%
2018/03/14	10	19.76	1	20.05	19.60	9	3,582	0.25%
2018/03/09	0	0.00	5	19.03	18.95	-5	3,546	-0.14%
2018/03/08	3	19.28	5	19.51	19.30	-2	3,549	-0.06%
2018/03/07	4	18.91	0	0.00	18.65	4	3,520	0.11%
2018/03/06	6	20.00	14	19.65	19.60	-8	3,511	-0.23%
2018/03/05	22	18.65	14	18.99	19.60	8	3,454	0.23%
2018/03/01	0	0.00	6	17.82	17.95	-6	3,374	-0.18%
2018/02/27	0	0.00	8	17.91	17.85	-8	3,378	-0.24%
2018/02/26	2	17.85	0	0.00	17.85	2	3,373	0.06%
2018/02/21	1	17.65	0	0.00	17.85	1	3,357	0.03%
2018/02/12	5	17.23	0	0.00	17.10	5	3,345	0.15%
2018/02/09	12	17.48	5	17.46	17.20	7	3,323	0.21%
2018/02/08	0	0.00	1	16.50	16.50	-1	3,265	-0.03%
2018/02/06	5	16.58	12	17.08	16.80	-7	3,261	-0.21%
2018/02/05	2	18.20	0	0.00	18.35	2	3,204	0.06%
2018/02/02	2	19.00	0	0.00	18.80	2	3,270	0.06%
2018/02/01	3	19.22	0	0.00	19.15	3	3,286	0.09%
2018/01/31	4	19.08	0	0.00	19.15	4	3,286	0.12%
2018/01/29	3	19.55	0	0.00	19.50	3	3,281	0.09%
2018/01/25	5	20.10	3	20.60	19.65	2	3,269	0.06%
2018/01/24	3	20.70	0	0.00	20.70	3	3,200	0.09%
2018/01/23	9	20.98	15	20.92	20.50	-6	3,194	-0.19%
2018/01/22	2	20.85	0	0.00	21.10	2	3,165	0.06%
2018/01/19	18	21.05	8	20.61	20.85	10	3,165	0.32%
2018/01/18	10	22.13	30	21.84	21.30	-20	3,074	-0.65%
2018/01/17	20	21.84	27	21.71	22.20	-7	2,943	-0.24%
2018/01/16	14	22.11	2	21.95	22.10	12	2,876	0.42%
2018/01/15	11	21.37	5	21.16	22.20	6	2,692	0.22%
2018/01/12	7	20.37	5	20.15	20.20	2	2,478	0.08%
2018/01/11	8	20.08	3	20.30	19.95	5	2,452	0.20%
2018/01/10	35	20.26	35	20.18	19.90	0	2,405	0.00%
2018/01/09	66	19.95	17	19.96	20.85	49	2,221	2.21%
2018/01/08	3	19.05	2	19.05	19.15	1	1,980	0.05%
2018/01/05	4	18.65	1	19.00	18.95	3	1,943	0.15%
2018/01/04	1	18.20	0	0.00	18.15	1	1,896	0.05%