光罩 (2338)-台中銀-豐原券商分點個股進出

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
75.7
漲跌
▲6.8
漲幅
+9.87%
成交量
11,344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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/05/07	1	75.70	28	75.24	75.70	-27	1,392	-1.94%
2024/05/06	0	0.00	1	68.60	68.90	-1	1,208	-0.08%
2024/05/03	0	0.00	1	68.20	68.20	-1	1,205	-0.08%
2024/05/02	9	67.90	0	0.00	67.80	9	1,199	0.75%
2024/04/30	4	67.40	0	0.00	67.50	4	1,206	0.33%
2024/04/26	6	66.62	0	0.00	66.30	6	1,216	0.49%
2024/04/22	3	63.87	0	0.00	63.60	3	1,252	0.24%
2024/04/19	1	67.00	0	0.00	65.50	1	1,231	0.08%
2024/04/17	10	68.50	10	68.34	68.40	0	1,193	0.00%
2024/04/16	3	67.70	0	0.00	67.60	3	1,195	0.25%
2024/04/15	1	69.50	1	69.30	69.30	0	1,193	0.00%
2024/04/12	2	70.80	2	70.80	70.80	0	1,211	0.00%
2024/04/10	12	71.62	2	71.80	71.60	10	1,184	0.84%
2024/04/09	0	0.00	1	70.50	71.20	-1	1,144	-0.09%
2024/04/08	1	68.60	0	0.00	68.40	1	1,075	0.09%
2024/04/03	1	68.80	5	69.10	69.30	-4	1,074	-0.37%
2024/04/02	0	0.00	2	69.00	69.00	-2	1,080	-0.19%
2024/03/25	0	0.00	1	67.90	68.00	-1	1,107	-0.09%
2024/03/21	0	0.00	1	67.70	68.30	-1	1,128	-0.09%
2024/03/20	0	0.00	10	67.80	67.50	-10	1,141	-0.88%
2024/03/19	0	0.00	30	68.00	67.90	-30	1,158	-2.59%
2024/03/18	0	0.00	1	67.80	67.80	-1	1,157	-0.09%
2024/03/15	0	0.00	2	67.60	67.40	-2	1,167	-0.17%
2024/03/13	1	68.40	0	0.00	68.50	1	1,158	0.09%
2024/03/11	1	67.50	0	0.00	67.50	1	1,140	0.09%
2024/03/07	3	70.07	0	0.00	68.80	3	1,235	0.24%
2024/03/06	0	0.00	3	70.33	70.30	-3	1,337	-0.22%
2024/03/05	3	69.47	2	69.20	69.10	1	1,615	0.06%
2024/03/04	0	0.00	2	69.50	69.90	-2	1,656	-0.12%
2024/03/01	0	0.00	2	69.60	69.30	-2	1,643	-0.12%
2024/02/27	3	70.70	0	0.00	69.80	3	1,652	0.18%
2024/02/26	9	72.56	2	72.45	72.10	7	1,654	0.42%
2024/02/23	1	72.10	1	71.00	70.90	0	1,598	0.00%
2024/02/21	2	70.75	0	0.00	71.00	2	1,592	0.13%
2024/02/15	0.1	69.40	0	0.00	69.70	0.1	1,579	0.01%
2024/02/05	0.2	67.30	0	0.00	67.30	0.2	1,570	0.01%
2024/02/01	7	67.33	0	0.00	67.20	7	1,689	0.41%
2024/01/29	0.2	68.20	2	68.00	68.20	-1.9	1,742	-0.11%
2024/01/26	0	0.00	1	67.90	67.90	-1	1,769	-0.06%
2024/01/23	0.2	69.10	0	0.00	69.30	0.2	1,800	0.01%
2024/01/19	1	67.50	0	0.00	67.70	1	1,804	0.06%
2024/01/17	1	68.10	9	68.06	67.90	-8	1,825	-0.44%
2024/01/08	0.2	71.40	0	0.00	71.60	0.2	2,002	0.01%
2024/01/04	1	69.30	0	0.00	69.20	1	2,052	0.05%
2023/12/29	20	71.70	20	71.10	71.10	0	2,160	0.00%
2023/12/28	60	71.06	60	71.30	71.30	0	2,159	0.00%
2023/12/27	80	71.35	80	71.20	71.20	0	2,150	0.00%
2023/12/25	2.2	68.99	0	0.00	68.80	2.2	2,144	0.10%
2023/12/22	20	69.50	0	69.80	69.30	20	2,152	0.93%
2023/12/21	1	70.00	0	0.00	70.30	1	2,142	0.05%
2023/12/20	2	71.00	0	0.00	70.40	2	2,140	0.09%
2023/12/18	0.2	71.00	0	0.00	71.40	0.2	2,124	0.01%
2023/12/14	0	0.00	1	72.50	72.00	-1	2,121	-0.05%
2023/12/12	10	70.70	0	0.00	70.60	10	2,112	0.47%
2023/12/11	0	0.00	2	70.65	70.90	-2	2,107	-0.09%
2023/12/08	13	70.57	0	0.00	70.50	13	2,103	0.62%
2023/12/07	1	71.00	0	0.00	70.50	1	2,093	0.05%
2023/12/06	0	0.00	1	72.50	72.20	-1	2,076	-0.05%
2023/12/05	5	72.20	0	0.00	72.80	5	2,067	0.24%
2023/12/04	36	75.31	11	73.38	73.20	25	2,031	1.23%
2023/12/01	7	76.44	2	76.50	76.20	5	1,958	0.26%
2023/11/30	1	77.10	2	76.90	76.90	-1	1,833	-0.05%
2023/11/29	1	71.30	2	69.50	71.00	-1	1,548	-0.06%
2023/11/28	0.1	68.70	60	68.26	68.50	-59.9	1,505	-3.98%
2023/11/27	52	68.75	0	0.00	67.80	52	1,508	3.45%
2023/11/24	12.1	68.85	2	68.80	68.80	10.1	1,515	0.67%
2023/11/21	0.2	68.50	0	0.00	68.60	0.2	1,496	0.01%
2023/11/17	0	66.90	0	0.00	67.00	0	1,558	0.00%
2023/11/16	0	0.00	3	66.30	66.40	-3	1,584	-0.19%
2023/11/14	1	66.90	0	0.00	67.10	1	1,653	0.06%
2023/11/09	9	67.64	1	67.00	67.00	8	1,703	0.47%
2023/11/08	40	71.95	20	71.50	71.50	20	1,636	1.22%
2023/11/07	40	72.20	20	72.30	71.90	20	1,640	1.22%
2023/11/06	0	0.00	3	72.57	72.40	-3	1,649	-0.18%
2023/11/03	0	0.00	5	70.78	71.20	-5	1,626	-0.31%
2023/11/02	7	69.14	0	0.00	69.80	7	1,635	0.43%
2023/11/01	1	68.20	0	0.00	68.00	1	1,638	0.06%
2023/10/30	0	0.00	2	68.40	69.50	-2	1,703	-0.12%
2023/10/27	2	68.50	4	68.95	68.50	-2	1,733	-0.12%
2023/10/26	6	69.20	1	70.30	69.00	5	1,771	0.28%
2023/10/25	0	0.00	3	70.40	71.10	-3	1,822	-0.16%
2023/10/24	2	69.30	0	0.00	69.30	2	1,845	0.11%
2023/10/23	2	70.60	1	69.30	69.20	1	1,903	0.05%
2023/10/20	0.1	68.80	0	0.00	70.60	0.1	1,894	0.01%
2023/10/17	2	72.20	0	0.00	70.80	2	1,884	0.11%
2023/10/16	4	72.60	2	73.05	71.70	2	1,883	0.11%
2023/10/13	3	71.90	3	72.63	72.50	0	1,843	0.00%
2023/10/11	2	72.40	0	0.00	71.80	2	1,896	0.11%
2023/10/06	0.1	69.00	0	0.00	68.50	0.1	1,835	0.00%
2023/09/28	0	0.00	1	66.00	67.40	-1	1,947	-0.05%
2023/09/27	1	65.30	2	65.20	65.60	-1	2,007	-0.05%
2023/09/26	2	66.45	0	0.00	66.40	2	2,037	0.10%
2023/09/25	0.1	67.50	1	67.40	67.20	-0.9	2,101	-0.04%
2023/09/22	1.2	67.22	0	0.00	67.20	1.2	2,231	0.05%
2023/09/20	0.1	67.80	0	0.00	67.40	0.1	2,257	0.00%
2023/09/19	2	68.25	0	0.00	68.20	2	2,272	0.09%
2023/09/15	0.2	70.00	1	70.10	70.10	-0.8	2,277	-0.04%
2023/09/11	1	67.70	0	0.00	67.00	1	2,312	0.04%
2023/09/08	0	0.00	2	68.70	68.70	-2	2,320	-0.09%
2023/09/05	2	71.10	0	0.00	71.30	2	2,475	0.08%
2023/08/31	0	0.00	3	69.80	69.90	-3	2,608	-0.11%
2023/08/25	0	0.00	1	68.70	68.70	-1	2,669	-0.04%
2023/08/23	2	69.00	0	0.00	69.80	2	2,656	0.08%
2023/08/22	1	67.00	0	0.00	66.80	1	2,645	0.04%
2023/08/17	0	0.00	1	68.00	69.30	-1	2,630	-0.04%
2023/08/16	1	67.20	0	0.00	67.80	1	2,602	0.04%
2023/08/11	1	69.50	0	0.00	69.50	1	2,636	0.04%
2023/08/04	1	71.50	0	0.00	72.50	1	2,707	0.04%
2023/08/02	3	72.00	0	0.00	71.80	3	2,700	0.11%
2023/08/01	2.1	75.88	6	74.38	74.60	-3.9	2,646	-0.15%
2023/07/28	6	77.82	0	0.00	77.80	6	2,611	0.23%
2023/07/27	3	73.90	1	74.00	74.00	2	2,575	0.08%
2023/07/26	4	73.63	1	73.00	73.00	3	2,553	0.12%
2023/07/24	1	76.60	0	0.00	76.40	1	2,490	0.04%
2023/07/21	1	77.80	0	0.00	77.70	1	2,501	0.04%
2023/07/19	0	0.00	6	80.27	79.30	-6	2,573	-0.23%
2023/07/18	5	80.10	6	80.98	79.90	-1	2,619	-0.04%
2023/07/17	1	82.60	1	79.30	81.40	0	2,644	0.00%
2023/07/14	0	0.00	3	81.53	80.60	-3	2,667	-0.11%
2023/07/13	1	82.00	0	0.00	81.70	1	2,679	0.04%
2023/07/12	2	79.90	2	79.70	79.70	0	2,674	0.00%
2023/07/11	1	80.30	0	0.00	80.30	1	2,688	0.04%
2023/07/07	1	79.70	1	80.40	79.40	0	2,792	0.00%
2023/07/05	10	83.90	0	0.00	82.70	10	2,773	0.36%
2023/07/04	0	0.00	33	82.77	83.60	-33	2,746	-1.20%
2023/07/03	1	82.80	1	84.10	83.00	0	2,782	0.00%
2023/06/30	5	83.40	11	82.71	83.10	-6	2,755	-0.22%
2023/06/28	0	0.00	4	78.00	77.70	-4	2,685	-0.15%
2023/06/27	0.1	78.80	20	77.80	77.70	-19.9	2,761	-0.72%
2023/06/26	3	79.00	0	0.00	79.00	3	2,786	0.11%
2023/06/21	1	80.20	0	0.00	80.00	1	2,870	0.03%
2023/06/19	1	81.50	0	0.00	81.40	1	3,043	0.03%
2023/06/15	0	0.00	2	81.70	81.80	-2	3,482	-0.06%
2023/06/14	0	0.00	1	82.00	81.70	-1	3,665	-0.03%
2023/06/13	4	82.55	3	82.60	82.60	1	3,785	0.03%
2023/06/12	3	82.30	1	81.10	81.10	2	3,787	0.05%
2023/06/09	42	80.71	8	83.23	82.90	34	3,772	0.90%
2023/06/08	135	81.62	0	0.00	79.90	135	3,723	3.63%	大買/鉅額交易
2023/06/07	0	0.00	5	81.20	81.40	-5	3,640	-0.14%
2023/06/06	1	80.20	1	81.20	81.10	0	3,665	0.00%
2023/06/02	5	79.60	1	80.30	80.30	4	3,775	0.11%
2023/06/01	0	0.00	1	80.10	80.00	-1	3,824	-0.03%
2023/05/31	0	0.00	0.1	80.90	81.10	-0.1	3,813	0.00%
2023/05/30	7	80.93	2	80.80	80.80	5	3,814	0.13%
2023/05/29	0.1	81.70	0	0.00	81.80	0.1	3,822	0.00%
2023/05/26	0	0.00	1	82.00	80.50	-1	3,819	-0.03%
2023/05/24	5	80.50	5	80.80	80.90	0	3,881	0.00%
2023/05/22	1	80.00	0	0.00	80.20	1	3,859	0.03%
2023/05/19	4	79.88	0	0.00	79.70	4	3,857	0.10%
2023/05/18	0	0.00	1	79.20	79.20	-1	3,859	-0.03%
2023/05/16	0	0.00	3	77.80	78.10	-3	3,902	-0.08%
2023/05/15	6	76.23	0	0.00	75.70	6	3,910	0.15%
2023/05/12	1	77.40	5	77.30	76.90	-4	3,958	-0.10%
2023/05/11	1	77.40	5	77.30	77.30	-4	4,023	-0.10%
2023/05/10	1	78.30	0	0.00	79.10	1	4,257	0.02%
2023/05/09	0	0.00	1	79.30	79.20	-1	4,261	-0.02%
2023/05/08	1	82.00	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0	0.00	4	80.00	80.60	-4	4,316	-0.09%
2023/05/04	4.1	79.32	1	80.00	79.50	3.1	4,469	0.07%
2023/05/03	1	80.00	0	0.00	79.70	1	4,532	0.02%
2023/05/02	0	0.00	2	81.40	81.80	-2	4,582	-0.04%
2023/04/28	1	80.00	0	0.00	80.00	1	4,687	0.02%
2023/04/27	0	0.00	1	78.60	79.50	-1	4,742	-0.02%
2023/04/26	2	77.50	2	78.75	79.40	0	4,999	0.00%
2023/04/25	8	79.58	6	80.53	78.40	2	5,247	0.04%
2023/04/24	4	82.05	1	82.30	82.50	3	5,299	0.06%
2023/04/21	4	82.58	2	83.15	82.30	2	5,591	0.04%
2023/04/20	2	83.55	2	83.95	83.70	0	5,675	0.00%
2023/04/19	7	84.20	4	83.93	83.60	3	5,876	0.05%
2023/04/18	12	86.26	0	0.00	85.20	12	5,991	0.20%
2023/04/17	0	0.00	3	87.40	87.40	-3	6,045	-0.05%
2023/04/14	4	88.65	3	89.00	88.20	1	6,108	0.02%
2023/04/13	6	89.15	2	89.10	88.20	4	6,186	0.06%
2023/04/07	0	0.00	1	93.10	93.10	-1	6,410	-0.02%
2023/04/06	3	94.27	1	92.90	92.90	2	6,415	0.03%
2023/03/28	2	94.05	2	94.20	93.50	0	6,521	0.00%
2023/03/27	2	96.00	3	96.97	95.90	-1	6,501	-0.02%
2023/03/24	3	98.43	2	97.20	96.00	1	6,511	0.02%
2023/03/23	5	96.82	7	96.76	96.60	-2	6,468	-0.03%
2023/03/22	0	0.00	2	97.10	96.90	-2	6,488	-0.03%
2023/03/21	3	96.47	7	96.23	95.40	-4	6,506	-0.06%
2023/03/20	3	95.93	6	93.70	94.60	-3	6,455	-0.05%
2023/03/17	2	88.65	8	88.59	88.80	-6	6,394	-0.09%
2023/03/16	2	85.60	13	86.83	86.10	-11	6,350	-0.17%
2023/03/15	1	84.30	0	0.00	84.40	1	6,433	0.02%
2023/03/14	1	81.60	0	0.00	82.10	1	6,608	0.02%
2023/03/10	1	83.80	2	84.30	84.20	-1	6,986	-0.01%
2023/03/09	0	0.00	1	86.40	86.00	-1	7,407	-0.01%
2023/03/08	4	86.55	5	86.88	87.00	-1	7,551	-0.01%
2023/03/07	5	86.90	0	0.00	87.00	5	7,808	0.06%
2023/03/06	3	84.83	1	84.50	84.90	2	7,967	0.03%
2023/03/02	2	82.95	1	82.40	82.40	1	8,226	0.01%
2023/03/01	2	82.65	1	81.40	83.10	1	8,613	0.01%
2023/02/23	1	83.00	2	83.10	83.30	-1	8,841	-0.01%
2023/02/22	4	83.18	0	0.00	82.50	4	8,948	0.04%
2023/02/21	2	85.80	2	85.60	85.60	0	9,042	0.00%
2023/02/17	0	0.00	10	86.90	86.80	-10	9,578	-0.10%
2023/02/16	2	86.30	1	87.10	87.10	1	9,665	0.01%
2023/02/15	4.1	84.34	4	84.75	85.50	0.1	9,951	0.00%
2023/02/14	1	85.30	1	84.30	84.20	0	10,344	0.00%
2023/02/09	11	85.27	0	0.00	87.40	11	10,678	0.10%
2023/02/08	8	87.18	5.2	85.90	86.00	2.8	10,680	0.03%
2023/02/06	0.2	89.40	1	88.80	88.80	-0.8	10,530	-0.01%
2023/02/03	0	0.00	1.1	90.79	90.00	-1.1	10,621	-0.01%
2023/02/02	3.2	91.77	3	91.67	91.80	0.2	10,634	0.00%
2023/02/01	1	89.90	0	0.00	91.00	1	10,554	0.01%
2023/01/31	2	91.30	4	91.93	91.70	-2	10,600	-0.02%
2023/01/30	2.2	91.65	1	91.90	91.80	1.2	10,593	0.01%
2023/01/17	0.2	88.50	0	0.00	88.20	0.2	10,536	0.00%
2023/01/16	44.1	89.90	43	89.26	89.70	1.1	10,549	0.01%
2023/01/13	2	90.50	7	90.31	90.80	-5	10,314	-0.05%
2023/01/12	6	88.48	4	88.20	88.20	2	10,081	0.02%
2023/01/11	7.2	89.39	8	89.18	89.40	-0.9	10,013	-0.01%
2023/01/10	5.2	88.13	4	86.00	86.00	1.2	9,861	0.01%
2023/01/09	5	89.52	6	90.45	90.20	-1	9,800	-0.01%
2023/01/06	8.2	88.82	7	89.14	88.00	1.2	9,627	0.01%
2023/01/05	2	88.40	8	87.38	87.00	-6	9,544	-0.06%
2023/01/04	8	88.29	3	88.67	89.00	5	9,505	0.05%
2022/12/29	1	83.20	1	82.70	85.80	0	9,837	0.00%
2022/12/28	1	85.80	1	86.50	84.40	0	9,908	0.00%
2022/12/27	0	0.00	15	85.30	88.20	-15	9,889	-0.15%
2022/12/26	2	85.00	0	0.00	84.10	2	9,879	0.02%
2022/12/20	21	88.83	2	86.40	85.80	19	10,097	0.19%
2022/12/19	1	90.00	1	90.50	90.20	0	10,007	0.00%
2022/12/15	1	91.60	1	90.70	90.80	0	9,923	0.00%
2022/12/14	3	90.57	2	91.35	91.50	1	9,882	0.01%
2022/12/13	6	90.58	8	91.53	89.10	-2	9,783	-0.02%
2022/12/12	4	93.13	8	92.13	91.20	-4	9,667	-0.04%
2022/12/09	27	91.57	15	94.22	92.70	12	9,562	0.13%
2022/12/08	12	91.78	2	93.35	93.50	10	9,341	0.11%
2022/12/07	2	95.35	2	92.95	92.60	0	9,217	0.00%
2022/12/06	5	95.64	10	95.25	95.80	-5	9,039	-0.06%
2022/12/05	4	96.28	2	96.70	97.10	2	8,863	0.02%
2022/12/02	0	0.00	5	93.80	95.70	-5	8,733	-0.06%
2022/12/01	4	91.88	5.1	93.85	92.20	-1.1	8,478	-0.01%
2022/11/30	12	85.83	40	85.37	86.90	-28	8,058	-0.35%
2022/11/29	12.1	84.10	34	84.46	85.40	-22	7,899	-0.28%
2022/11/28	4.1	82.42	32	84.47	83.20	-28	7,584	-0.37%
2022/11/25	3	79.27	5	80.34	79.80	-2	7,371	-0.03%
2022/11/24	7	79.30	7	79.73	79.70	0	7,228	0.00%
2022/11/23	6	79.45	10.7	78.67	80.00	-4.7	7,046	-0.07%
2022/11/22	8	73.16	7	74.04	73.30	1	6,665	0.02%
2022/11/21	9	73.43	10.2	73.54	73.40	-1.2	6,521	-0.02%
2022/11/18	1	73.50	1	74.40	72.00	0	6,434	0.00%
2022/11/17	34.2	70.82	42	72.30	73.40	-7.9	6,329	-0.12%
2022/11/16	26	68.72	17	69.85	70.80	9	6,197	0.15%
2022/11/15	17	68.68	26	69.46	69.90	-9	5,976	-0.15%
2022/11/14	10	67.20	2	67.30	67.30	8	5,673	0.14%
2022/11/11	48	68.24	147	68.37	67.20	-99	5,581	-1.77%	大賣/
2022/11/10	119	65.31	12	65.89	66.00	107	5,267	2.03%	大買/鉅額交易
2022/11/09	7	60.67	10	62.41	65.20	-3	4,856	-0.06%
2022/11/08	2	59.40	0	0.00	59.30	2	4,684	0.04%
2022/11/07	40	60.81	7	59.46	59.40	33	4,629	0.71%
2022/11/04	1	60.40	6	62.30	63.40	-5	4,495	-0.11%
2022/11/03	2	58.00	2	60.40	61.40	0	4,377	0.00%
2022/11/01	0	0.00	2	61.40	59.40	-2	4,280	-0.05%
2022/10/31	2	57.60	0	0.00	59.00	2	4,194	0.05%
2022/10/28	4	57.20	1	57.00	56.80	3	4,148	0.07%
2022/10/27	0	0.00	1	59.70	59.70	-1	4,078	-0.02%
2022/10/24	0	0.00	1	57.10	54.70	-1	3,840	-0.03%
2022/10/19	8	55.70	1	56.30	55.40	7	3,766	0.19%
2022/10/18	3	55.50	0	0.00	55.10	3	3,721	0.08%
2022/10/17	1	52.30	0	55.10	55.20	1	3,605	0.03%
2022/10/14	1	52.80	45	53.32	55.10	-44	3,567	-1.23%
2022/10/13	24	51.72	0	0.00	50.10	24	3,540	0.68%
2022/10/12	1	55.70	0	0.00	53.90	1	3,454	0.03%
2022/10/11	23	56.68	3	56.03	55.70	20	3,414	0.59%
2022/10/07	9	61.20	7	61.70	61.50	2	3,430	0.06%
2022/10/06	8	60.38	8	60.73	63.00	0	3,342	0.00%
2022/10/05	0	0.00	6	58.88	60.20	-6	3,052	-0.20%
2022/10/04	5	54.42	4	55.25	54.80	1	2,945	0.03%
2022/10/03	5	52.96	7	54.14	54.00	-2	2,846	-0.07%
2022/09/30	8	54.69	8	54.43	55.20	0	2,844	0.00%
2022/09/29	10	57.99	8	59.18	56.00	2	2,759	0.07%
2022/09/28	6	65.32	4	62.20	62.10	2	2,629	0.08%
2022/09/23	1	72.00	0	0.00	71.00	1	2,763	0.04%
2022/09/22	0	0.00	1	71.60	72.30	-1	2,827	-0.04%
2022/09/20	1	73.90	0	0.00	74.50	1	2,890	0.03%
2022/09/19	2	72.80	2	72.70	72.70	0	2,946	0.00%
2022/09/15	3	74.10	2	73.70	73.70	1	3,056	0.03%
2022/09/12	1	73.20	0	0.00	73.10	1	3,212	0.03%
2022/09/08	0	0.00	1	68.60	71.80	-1	3,289	-0.03%
2022/09/07	2	67.60	2	68.50	67.60	0	3,408	0.00%
2022/09/06	3	69.47	2	69.65	69.50	1	3,537	0.03%
2022/09/05	2	71.90	2	71.80	71.90	0	3,587	0.00%
2022/09/01	4	73.75	4	73.80	73.80	0	3,706	0.00%
2022/08/31	0	0.00	2	75.35	75.50	-2	3,747	-0.05%
2022/08/30	0	0.00	1	75.00	75.00	-1	3,759	-0.03%
2022/08/26	1	75.10	1	75.70	75.50	0	3,813	0.00%
2022/08/25	0	0.00	1	73.70	74.90	-1	3,848	-0.03%
2022/08/24	1	72.70	1	73.10	72.90	0	3,982	0.00%
2022/08/23	3	73.67	4	73.68	73.60	-1	4,106	-0.02%
2022/08/22	0	0.00	2	76.70	76.70	-2	4,233	-0.05%
2022/08/18	1	75.70	1	77.10	77.10	0	4,424	0.00%
2022/08/17	1	75.90	1	76.70	76.60	0	4,522	0.00%
2022/08/12	4	77.50	4	76.80	76.80	0	4,690	0.00%
2022/08/09	3	73.97	3	75.73	75.10	0	4,966	0.00%
2022/08/08	7	73.13	2	74.70	74.70	5	5,030	0.10%
2022/08/05	1	74.30	6	74.37	75.20	-5	5,100	-0.10%
2022/08/04	6	71.42	5	72.50	72.30	1	5,225	0.02%
2022/07/29	0	0.00	4	75.90	75.30	-4	5,539	-0.07%
2022/07/28	0	0.00	2	74.20	74.20	-2	5,564	-0.04%
2022/07/26	0	0.00	3	73.50	73.50	-3	5,613	-0.05%
2022/07/22	0	0.00	1	77.30	76.70	-1	5,673	-0.02%
2022/07/21	1	74.80	1	75.80	76.60	0	5,729	0.00%
2022/07/20	1	74.90	6	74.03	73.70	-5	5,735	-0.09%
2022/07/19	6	73.03	7	73.53	73.00	-1	5,774	-0.02%
2022/07/18	8	73.48	7	73.70	73.70	1	5,829	0.02%
2022/07/15	2	71.70	6	72.77	73.80	-4	5,813	-0.07%
2022/07/14	11	69.80	9	68.41	72.10	2	5,742	0.03%
2022/07/13	0	0.00	5	66.84	67.20	-5	5,714	-0.09%
2022/07/12	5	63.84	0	0.00	63.60	5	5,791	0.09%
2022/07/11	3	67.27	3	67.30	67.30	0	5,889	0.00%
2022/07/08	2	68.60	8	68.33	67.80	-6	5,906	-0.10%
2022/07/07	6	64.08	6	64.38	65.00	0	5,850	0.00%
2022/07/06	8	64.66	8	65.08	64.20	0	5,826	0.00%
2022/07/05	3	64.57	2	66.25	66.60	1	5,881	0.02%
2022/07/04	8	66.96	7	66.81	65.90	1	5,860	0.02%
2022/07/01	13	67.48	1	67.00	67.00	12	5,846	0.21%
2022/06/30	1	73.80	0	0.00	72.90	1	5,781	0.02%
2022/06/29	3	76.37	0	0.00	75.70	3	5,942	0.05%
2022/06/28	2	77.40	0	0.00	79.20	2	6,026	0.03%
2022/06/27	0	0.00	1	78.70	80.80	-1	6,196	-0.02%
2022/06/24	5	77.36	3	76.20	76.40	2	6,162	0.03%
2022/06/23	3	79.40	4	78.88	77.00	-1	6,159	-0.02%
2022/06/22	12	84.13	5	80.12	79.80	7	6,105	0.11%
2022/06/21	3	88.20	3	88.83	88.60	0	5,993	0.00%
2022/06/20	1	89.40	0	0.00	87.10	1	5,970	0.02%
2022/06/17	1	88.00	0	0.00	91.00	1	5,916	0.02%
2022/06/16	4	93.95	3.6	91.88	90.40	0.4	5,823	0.01%
2022/06/15	1	94.30	22.4	95.46	94.60	-21.4	5,699	-0.38%
2022/06/14	1	92.60	6	92.63	93.10	-5	5,619	-0.09%
2022/06/13	0	0.00	2	95.00	93.40	-2	5,567	-0.04%
2022/06/09	1	92.60	2	92.75	93.00	-1	5,493	-0.02%
2022/06/07	1	91.30	0	0.00	91.50	1	5,531	0.02%
2022/06/06	1	92.60	0	0.00	91.90	1	5,594	0.02%
2022/06/01	10	95.10	11	93.38	93.20	-1	5,905	-0.02%
2022/05/31	0	0.00	4	93.15	93.90	-4	5,802	-0.07%
2022/05/30	15	92.49	16	92.76	91.10	-1	5,707	-0.02%
2022/05/27	1	88.60	2	89.20	88.50	-1	5,556	-0.02%
2022/05/26	0	0.00	4	87.28	87.30	-4	5,496	-0.07%
2022/05/25	1	85.90	10	85.72	86.30	-9	5,420	-0.17%
2022/05/24	1	84.00	0	0.00	83.80	1	5,415	0.02%
2022/05/23	0	0.00	8	84.50	83.60	-8	5,388	-0.15%
2022/05/20	10	85.08	6	84.80	84.20	4	5,474	0.07%
2022/05/19	0	0.00	2	84.85	85.50	-2	5,432	-0.04%
2022/05/18	5	83.06	10.5	83.36	83.50	-5.5	5,408	-0.10%
2022/05/17	3	79.93	7	80.93	81.00	-4	5,653	-0.07%
2022/05/16	2	80.90	1	79.60	79.60	1	5,947	0.02%
2022/05/13	2	81.10	4	79.88	81.00	-2	5,981	-0.03%
2022/05/12	6	80.02	6	79.53	78.70	0	6,012	0.00%
2022/05/11	4	80.05	13	79.92	80.30	-9	6,076	-0.15%
2022/05/10	1	76.00	1	76.60	77.80	0	6,048	0.00%
2022/05/09	3	76.10	3	74.20	74.20	0	6,119	0.00%
2022/05/06	5	75.80	0	0.00	76.70	5	6,147	0.08%
2022/05/05	1	77.60	0	0.00	77.40	1	6,239	0.02%
2022/05/04	1	76.00	0	0.00	76.40	1	6,346	0.02%
2022/05/03	1	75.90	5	75.72	75.70	-4	6,439	-0.06%
2022/04/29	4	73.77	4	74.58	74.00	0	6,532	0.00%
2022/04/28	5	72.70	12	73.74	73.60	-7	6,651	-0.11%
2022/04/27	10	70.74	2	71.60	73.00	8	6,763	0.12%
2022/04/26	11	74.85	1	75.10	74.70	10	7,265	0.14%
2022/04/25	3	75.47	1	74.50	74.50	2	7,506	0.03%
2022/04/22	10	79.79	4	79.20	79.20	6	7,569	0.08%
2022/04/21	2	81.70	1	82.10	82.10	1	7,655	0.01%
2022/04/20	8	82.09	2	81.60	81.60	6	7,659	0.08%
2022/04/19	5	81.86	3	81.20	81.20	2	7,711	0.03%
2022/04/18	7	82.77	2	81.80	81.80	5	7,757	0.06%
2022/04/15	6	85.18	1	85.10	85.10	5	7,752	0.06%
2022/04/14	2	91.55	9	91.69	89.80	-7	7,772	-0.09%
2022/04/13	0	0.00	2	91.70	91.70	-2	7,858	-0.03%
2022/04/12	1	90.50	0	0.00	90.70	1	7,958	0.01%
2022/04/11	13	92.48	2	91.50	91.50	11	8,225	0.13%
2022/04/08	1	96.20	3	96.00	96.00	-2	8,444	-0.02%
2022/04/07	0.5	93.98	3	95.80	94.00	-2.5	9,352	-0.03%
2022/04/06	4	96.18	8	96.68	96.50	-4	9,393	-0.04%
2022/04/01	13	97.38	11	98.38	97.00	2	9,483	0.02%
2022/03/31	1	97.70	5	97.66	96.90	-4	9,499	-0.04%
2022/03/30	16	96.68	5	97.36	96.70	11	9,423	0.12%
2022/03/24	0	0.00	2	92.70	92.70	-2	9,568	-0.02%
2022/03/23	1	95.40	2	94.75	94.00	-1	9,633	-0.01%
2022/03/22	1	93.90	1	93.60	93.90	0	9,818	0.00%
2022/03/21	1	95.00	2	95.30	94.00	-1	9,945	-0.01%
2022/03/18	2	93.00	1	93.90	94.00	1	10,199	0.01%
2022/03/17	0	0.00	2	92.80	93.20	-2	10,610	-0.02%
2022/03/15	6	91.08	5	90.20	90.20	1	11,126	0.01%
2022/03/14	1	91.40	10	91.34	92.10	-9	11,667	-0.08%
2022/03/11	1	91.00	1	91.40	91.40	0	12,871	0.00%
2022/03/10	1	90.70	5	91.40	91.90	-4	13,691	-0.03%
2022/03/09	0	0.00	34	87.47	88.10	-34	14,495	-0.23%
2022/03/08	53	85.99	5	85.48	84.50	48	14,585	0.33%
2022/03/07	22.1	90.33	2	91.20	89.90	20.1	14,547	0.14%
2022/03/04	3	98.37	2	98.45	98.30	1	14,706	0.01%
2022/03/03	3	100.00	2	100.75	99.90	1	14,954	0.01%
2022/03/02	2	99.25	1	99.40	99.40	1	15,200	0.01%
2022/03/01	3	99.77	5.5	99.85	99.50	-2.5	15,538	-0.02%
2022/02/25	21	99.05	20	98.80	98.00	1	15,753	0.01%
2022/02/24	8.1	98.11	7	96.77	97.00	1.1	16,040	0.01%
2022/02/23	0	0.00	2	100.75	100.50	-2	16,465	-0.01%
2022/02/22	5.4	99.58	3	99.10	99.10	2.4	17,701	0.01%
2022/02/21	8	101.50	4	101.50	101.50	4	17,998	0.02%
2022/02/18	9	102.17	15	103.00	103.00	-6	18,520	-0.03%
2022/02/17	24	104.79	36	104.19	103.00	-12	19,553	-0.06%
2022/02/16	2	104.00	8	105.13	104.50	-6	20,167	-0.03%
2022/02/15	1	99.90	1	102.50	99.90	0	20,186	0.00%
2022/02/14	16	100.81	3	99.40	99.40	13	20,282	0.06%
2022/02/11	11	102.68	4	103.38	103.50	7	20,401	0.03%
2022/02/10	7	102.21	3	103.00	104.00	4	20,671	0.02%
2022/02/09	18	103.47	16	101.69	101.50	2	20,938	0.01%
2022/02/08	2	101.00	8	101.38	101.50	-6	21,134	-0.03%
2022/02/07	0.1	99.30	1	98.70	100.50	-0.9	21,540	0.00%
2022/01/26	8	97.99	5	99.08	96.50	3	21,844	0.01%
2022/01/25	1	100.00	1	97.70	97.70	0	22,373	0.00%
2022/01/24	0	0.00	3.1	99.44	101.00	-3.1	22,427	-0.01%
2022/01/21	30	101.15	101	102.49	99.80	-71	22,293	-0.32%	大賣/
2022/01/20	11	103.41	52	103.25	105.50	-41	22,233	-0.18%
2022/01/19	11	104.68	10	105.45	102.50	1	22,146	0.00%
2022/01/18	6	103.50	8	103.94	104.50	-2	21,613	-0.01%
2022/01/17	22	98.34	75	100.63	101.00	-53	21,397	-0.25%
2022/01/14	10.1	94.88	8	95.84	97.50	2.1	21,306	0.01%
2022/01/13	3	96.50	3	96.97	97.30	0	21,239	0.00%
2022/01/12	5	97.38	3	99.07	97.20	2	21,277	0.01%
2022/01/11	10	97.67	3	96.97	96.70	7	21,336	0.03%
2022/01/10	2	99.00	6	100.03	99.70	-4	21,267	-0.02%
2022/01/07	5	98.28	0	0.00	98.40	5	21,296	0.02%
2022/01/06	2.5	101.00	2.1	101.93	100.00	0.4	21,192	0.00%
2022/01/05	12	102.00	1	103.00	102.00	11	21,131	0.05%
2022/01/04	7.5	104.63	3	104.33	103.00	4.5	21,050	0.02%
2022/01/03	5	108.70	27	109.94	108.00	-22	20,803	-0.11%
2021/12/30	91.6	108.98	108	111.07	108.00	-16.4	20,563	-0.08%	大賣/
2021/12/29	4.5	103.17	6	103.75	104.00	-1.5	19,656	-0.01%
2021/12/28	1	103.00	0.1	103.00	104.00	0.9	19,649	0.00%
2021/12/27	74	103.52	4.5	103.11	103.50	69.5	19,596	0.35%
2021/12/24	1	100.00	10	100.80	99.00	-9	19,414	-0.05%
2021/12/23	4	100.63	1	102.50	100.00	3	19,384	0.02%
2021/12/22	9	100.01	7	100.02	99.90	2	19,302	0.01%
2021/12/21	2	97.50	0	0.00	98.60	2	19,228	0.01%
2021/12/20	1	97.00	0	0.00	97.00	1	19,192	0.01%
2021/12/17	1	96.90	2	97.55	96.50	-1	19,229	-0.01%
2021/12/16	6	100.52	11	99.75	99.30	-5	19,187	-0.03%
2021/12/15	6	96.77	5	97.04	97.70	1	19,043	0.01%
2021/12/14	11.6	97.22	20	96.91	96.00	-8.4	19,087	-0.04%
2021/12/13	29	102.81	3	101.50	99.90	26	18,891	0.14%
2021/12/10	11.7	106.67	8	106.50	107.00	3.7	18,615	0.02%
2021/12/09	13	109.69	9	108.72	107.50	4	18,489	0.02%
2021/12/08	36	110.22	31	110.23	112.00	5	18,344	0.03%
2021/12/07	140	113.75	36	109.42	107.00	104	17,874	0.58%	大買/鉅額交易
2021/12/06	16.1	109.82	23	109.72	109.50	-6.9	16,748	-0.04%
2021/12/03	37	108.54	32	106.72	109.50	5	16,041	0.03%
2021/12/02	10	100.69	9	99.73	99.60	1	15,372	0.01%
2021/12/01	6	100.18	4.2	101.74	102.50	1.8	15,381	0.01%
2021/11/30	13	101.00	12	100.83	101.00	1	15,444	0.01%
2021/11/29	4	95.30	3	96.63	97.50	1	15,212	0.01%
2021/11/26	10	98.35	5	99.28	98.10	5	15,055	0.03%
2021/11/25	10	99.50	54	102.46	97.60	-44	14,969	-0.29%
2021/11/24	19.2	100.84	45	101.36	100.50	-25.8	14,943	-0.17%
2021/11/23	4	104.50	33	104.29	103.00	-29	15,431	-0.19%
2021/11/22	30	106.73	6	106.42	106.00	24	15,499	0.15%
2021/11/19	61	108.45	32	108.41	110.50	29	15,450	0.19%
2021/11/18	8	102.94	5	103.90	102.50	3	14,492	0.02%
2021/11/17	30.4	105.97	13	104.85	104.50	17.4	14,358	0.12%
2021/11/16	68.1	106.06	14	106.25	105.50	54.1	13,936	0.39%
2021/11/15	26	98.03	19.1	101.86	104.00	6.9	12,958	0.05%
2021/11/12	5	94.24	12	93.19	94.90	-7	12,162	-0.06%
2021/11/11	7	90.69	6	90.65	89.20	1	11,948	0.01%
2021/11/10	4.1	92.88	11	93.60	92.80	-6.9	11,963	-0.06%
2021/11/09	9.1	95.04	8	94.05	92.50	1.1	11,975	0.01%
2021/11/08	7	94.39	18.7	94.01	93.70	-11.7	11,748	-0.10%
2021/11/05	11	91.45	27	92.08	92.10	-16	11,516	-0.14%
2021/11/04	21	90.89	7.1	89.82	90.30	13.9	11,317	0.12%
2021/11/03	4	89.13	26	89.35	90.00	-22	11,054	-0.20%
2021/11/02	9	87.28	23	88.39	87.60	-14	10,812	-0.13%
2021/11/01	0	0.00	4	82.80	83.00	-4	10,543	-0.04%
2021/10/29	0	0.00	12	79.93	79.80	-12	10,530	-0.11%
2021/10/28	15	80.43	1	80.00	80.00	14	10,696	0.13%
2021/10/27	0	0.00	1	81.00	82.20	-1	10,770	-0.01%
2021/10/26	3	80.43	4	79.05	78.80	-1	11,093	-0.01%
2021/10/25	2	80.65	1	81.60	80.60	1	11,508	0.01%
2021/10/22	2	79.30	2	79.55	79.50	0	12,129	0.00%
2021/10/21	2	80.90	16	81.89	79.50	-14	12,754	-0.11%
2021/10/20	10	80.16	9	80.31	80.80	1	13,014	0.01%
2021/10/19	3	79.83	5	80.66	80.80	-2	13,832	-0.01%
2021/10/15	7	76.84	1	77.20	76.90	6	15,522	0.04%
2021/10/13	9	74.82	3	74.63	73.10	6	16,007	0.04%
2021/10/12	1	76.70	1	76.40	76.70	0	16,274	0.00%
2021/10/08	1	77.00	0	0.00	76.90	1	16,672	0.01%
2021/10/07	7	77.76	2	77.60	78.00	5	16,797	0.03%
2021/10/06	7	74.60	6	72.70	72.70	1	17,065	0.01%
2021/10/05	0	0.00	0.1	71.80	75.50	-0.1	17,617	0.00%
2021/10/04	0	0.00	21	75.26	71.60	-21	17,805	-0.12%
2021/10/01	2	77.15	1	74.50	74.50	1	18,286	0.01%
2021/09/29	7	77.51	1	76.70	76.70	6	19,801	0.03%
2021/09/28	1	81.00	1	80.40	80.20	0	20,290	0.00%
2021/09/27	1	82.00	0	0.00	82.10	1	20,489	0.00%
2021/09/24	3.1	82.79	0	0.00	81.80	3.1	20,558	0.02%
2021/09/23	3	81.20	13.2	80.69	80.20	-10.2	20,544	-0.05%
2021/09/22	12	80.08	2	80.05	79.90	10	20,602	0.05%
2021/09/17	4	81.58	1	81.40	82.30	3	20,639	0.01%
2021/09/16	4	80.20	9	80.74	80.90	-5	20,565	-0.02%
2021/09/15	7	79.87	6	79.82	79.20	1	20,608	0.00%
2021/09/14	5	81.28	6	82.52	82.50	-1	20,567	0.00%
2021/09/13	6	84.07	3	82.63	81.90	3	20,575	0.01%
2021/09/10	1	85.50	2	85.15	85.90	-1	20,722	0.00%
2021/09/09	2	83.30	3	83.43	83.70	-1	20,910	0.00%
2021/09/08	10	83.38	3.1	83.94	83.20	6.9	21,005	0.03%
2021/09/07	16	85.26	22	84.95	84.00	-6	21,215	-0.03%
2021/09/06	15.2	89.98	3	89.60	89.10	12.2	21,506	0.06%
2021/09/03	3	90.23	7	90.14	89.90	-4	21,553	-0.02%
2021/09/02	15	89.55	16	90.11	88.20	-1	21,610	0.00%
2021/09/01	0	0.00	1	89.90	89.30	-1	21,881	0.00%
2021/08/31	9	88.21	3	88.87	89.00	6	22,369	0.03%
2021/08/30	3.1	90.92	8	91.63	90.70	-4.9	22,517	-0.02%
2021/08/27	36	89.68	13	91.48	88.10	23	22,294	0.10%
2021/08/26	6	88.43	16	89.56	89.00	-10	21,885	-0.05%
2021/08/25	14	87.74	5	87.70	87.10	9	21,725	0.04%
2021/08/24	12	83.57	4	83.88	83.50	8	21,832	0.04%
2021/08/23	7	78.80	33	79.76	82.10	-26	21,737	-0.12%
2021/08/20	5	74.26	24.2	75.80	74.70	-19.2	21,865	-0.09%
2021/08/19	27	75.67	8	74.94	73.00	19	22,106	0.09%
2021/08/18	13.3	71.95	20	74.58	76.20	-6.7	22,884	-0.03%
2021/08/17	15	72.39	3	70.77	70.70	12	23,082	0.05%
2021/08/16	12	74.21	1	75.50	75.10	11	23,154	0.05%
2021/08/13	11	77.99	17	77.68	75.30	-6	23,147	-0.03%
2021/08/12	33	80.66	13	81.73	80.50	20	23,085	0.09%
2021/08/11	5	82.96	12	81.97	81.50	-7	23,097	-0.03%
2021/08/10	15	86.72	3	86.83	86.60	12	23,045	0.05%
2021/08/09	18	87.74	12	87.04	86.00	6	23,132	0.03%
2021/08/06	7	90.63	6.2	91.29	90.50	0.8	23,119	0.00%
2021/08/05	16.2	91.01	6	91.32	91.00	10.2	23,229	0.04%
2021/08/04	4	98.40	3	96.10	96.10	1	23,252	0.00%
2021/08/03	13	99.18	5	99.56	98.70	8	23,316	0.03%
2021/08/02	6	98.55	3	97.90	97.80	3	23,312	0.01%
2021/07/30	11	100.50	11	101.77	98.50	0	23,388	0.00%
2021/07/29	8	99.71	6	99.18	99.90	2	23,203	0.01%
2021/07/28	17	98.89	11	98.24	95.50	6	22,890	0.03%
2021/07/27	15	110.47	8.1	107.61	102.00	7	22,520	0.03%
2021/07/26	5	107.90	4.1	109.15	111.50	1	22,087	0.00%
2021/07/23	100	102.26	116.4	102.79	101.50	-16.4	21,851	-0.08%	大賣/
2021/07/22	29	99.88	19	98.21	95.70	10	21,098	0.05%
2021/07/21	16	96.96	31.8	96.97	99.00	-15.8	20,593	-0.08%
2021/07/20	13	92.80	7	92.21	90.00	6	20,185	0.03%
2021/07/19	3	92.27	4	93.70	94.00	-1	20,007	0.00%
2021/07/16	23	91.96	25	92.86	92.00	-2	19,996	-0.01%
2021/07/15	22	91.27	19	91.42	94.10	3	19,835	0.02%
2021/07/14	7	88.11	7	88.81	87.80	0	19,608	0.00%
2021/07/13	19	89.41	25	88.84	86.70	-6	19,664	-0.03%
2021/07/12	14.1	86.15	42	86.87	86.10	-28	19,747	-0.14%
2021/07/09	9	90.54	6	90.43	89.60	3	19,452	0.02%
2021/07/08	26	95.08	22	95.03	92.70	4	19,914	0.02%
2021/07/07	26	94.53	10	95.27	94.30	16	19,877	0.08%
2021/07/06	27	94.83	33.3	93.36	95.00	-6.3	19,908	-0.03%
2021/07/05	11	88.85	25	89.32	89.40	-14	19,773	-0.07%
2021/07/02	11	84.41	13.1	85.01	87.00	-2.1	19,626	-0.01%
2021/07/01	8	83.79	12	84.23	84.20	-4	19,762	-0.02%
2021/06/30	6	84.13	4.3	83.66	83.60	1.7	20,198	0.01%
2021/06/29	14.1	83.89	7	83.00	83.00	7.1	20,449	0.03%
2021/06/28	10	83.53	9	84.17	84.80	1	20,762	0.00%
2021/06/25	3.2	84.18	6	83.78	83.20	-2.8	21,330	-0.01%
2021/06/24	5	84.16	5	84.06	83.80	0	21,982	0.00%
2021/06/23	0.1	84.40	4	84.28	84.30	-3.9	22,091	-0.02%
2021/06/22	6	83.05	2	83.90	82.10	4	22,386	0.02%
2021/06/21	5	83.62	13.2	83.15	82.40	-8.2	22,706	-0.04%
2021/06/18	6	89.13	3	88.90	87.50	3	23,376	0.01%
2021/06/17	8.2	88.29	5	88.76	89.60	3.2	23,783	0.01%
2021/06/16	18.1	88.74	14	87.59	87.50	4.1	24,229	0.02%
2021/06/15	4	88.75	14	88.52	90.00	-10	25,069	-0.04%
2021/06/11	7	86.11	3	85.83	84.50	4	24,995	0.02%
2021/06/09	8	85.58	28	85.43	85.70	-20	26,625	-0.08%
2021/06/08	15	86.03	8	85.20	84.20	7	27,884	0.03%
2021/06/07	13	83.69	18	86.19	87.20	-5	27,538	-0.02%
2021/06/04	16	83.11	7	83.03	83.00	9	27,240	0.03%
2021/06/03	13	84.59	23	84.77	84.20	-10	27,256	-0.04%
2021/06/02	10	83.73	6	83.62	81.80	4	27,047	0.01%
2021/06/01	25	86.44	40.1	86.36	84.40	-15.1	26,955	-0.06%
2021/05/31	18	84.47	16	84.75	84.50	2	26,494	0.01%
2021/05/28	16	86.45	15	85.25	85.00	1	26,478	0.00%
2021/05/27	9	82.51	25	82.88	85.20	-16	26,321	-0.06%
2021/05/26	41	83.41	22	83.01	81.70	19	26,119	0.07%
2021/05/25	8	80.46	6	80.85	83.10	2	25,501	0.01%
2021/05/24	12	73.29	11	73.27	75.60	1	25,543	0.00%
2021/05/21	12	71.87	9	72.27	71.60	3	26,221	0.01%
2021/05/20	8	72.49	5	72.32	71.00	3	26,151	0.01%
2021/05/19	4	71.93	9	72.29	73.60	-5	26,804	-0.02%
2021/05/18	0	0.00	10	66.06	67.90	-10	27,074	-0.04%
2021/05/17	7	63.31	7	64.60	61.80	0	27,495	0.00%
2021/05/14	7	68.43	4	69.53	67.40	3	27,541	0.01%
2021/05/13	1	70.10	6	71.57	69.90	-5	27,518	-0.02%
2021/05/12	3	72.10	1	76.40	69.00	2	27,319	0.01%
2021/05/11	1	73.50	4	77.20	73.50	-3	26,957	-0.01%
2021/05/10	16	76.68	4	78.08	76.10	12	26,832	0.04%
2021/05/07	8	77.21	8	77.33	78.60	0	26,719	0.00%
2021/05/06	3	72.87	3	72.53	72.50	0	26,504	0.00%
2021/05/05	5	75.72	3	75.57	75.00	2	26,402	0.01%
2021/05/04	7	72.20	11	73.33	74.50	-4	26,331	-0.02%
2021/05/03	9	78.86	15	77.97	77.10	-6	26,126	-0.02%
2021/04/29	14	83.74	3	83.87	83.60	11	26,020	0.04%
2021/04/28	2	85.90	0	0.00	85.00	2	25,992	0.01%
2021/04/27	14	86.22	13	87.81	85.00	1	26,046	0.00%
2021/04/26	24	89.36	17	88.58	87.50	7	25,947	0.03%
2021/04/23	19	82.75	22	83.98	86.00	-3	25,461	-0.01%
2021/04/22	6.1	84.81	8	82.10	81.80	-1.9	25,531	-0.01%
2021/04/21	19	83.56	15	83.67	84.70	4	25,326	0.02%
2021/04/20	5	84.14	1	83.30	82.70	4	25,279	0.02%
2021/04/19	3.1	82.00	15	81.95	81.50	-11.9	25,174	-0.05%
2021/04/16	9	86.39	8	85.99	84.20	1	25,001	0.00%
2021/04/15	24	83.33	11	83.09	85.30	13	24,721	0.05%
2021/04/14	23.1	83.25	5	84.62	83.50	18.1	24,588	0.07%
2021/04/13	8	88.65	10	88.51	86.70	-2	24,015	-0.01%
2021/04/12	6	86.80	6	88.32	84.60	0	23,619	0.00%
2021/04/09	15	90.49	14	90.46	90.00	1	23,075	0.00%
2021/04/08	12	82.70	12	85.83	87.50	0	22,332	0.00%
2021/04/07	10	78.38	9	78.83	79.60	1	21,988	0.00%
2021/04/06	18	76.39	33	77.96	79.00	-15	21,735	-0.07%
2021/04/01	13	73.02	6	73.27	73.40	7	21,552	0.03%
2021/03/31	12	72.66	9	72.51	71.50	3	21,285	0.01%
2021/03/30	28	72.56	9	72.47	70.60	19	20,950	0.09%
2021/03/29	7	68.71	7	68.67	69.80	0	20,382	0.00%
2021/03/26	1	63.50	1	63.90	63.50	0	19,764	0.00%
2021/03/25	10	61.75	11	61.61	62.00	-1	19,704	-0.01%
2021/03/24	6	64.77	19	64.69	63.80	-13	19,452	-0.07%
2021/03/23	20	64.45	14	64.61	64.60	6	19,161	0.03%
2021/03/22	18	60.47	23	60.89	60.70	-5	18,520	-0.03%
2021/03/19	15	57.73	20	58.33	58.90	-5	18,836	-0.03%
2021/03/18	41	58.16	22	59.83	56.80	19	18,622	0.10%
2021/03/17	5	55.14	7	55.19	56.00	-2	18,373	-0.01%
2021/03/16	35	55.49	45	54.88	54.10	-10	18,744	-0.05%
2021/03/15	28	54.60	56.1	54.94	55.50	-28.1	18,995	-0.15%
2021/03/12	22.1	52.78	116	53.44	54.20	-94	18,246	-0.51%	大賣/
2021/03/11	8	47.02	2	46.40	49.35	6	16,749	0.04%
2021/03/10	0	0.00	3	45.10	44.90	-3	16,601	-0.02%
2021/03/09	6	45.13	6	44.91	44.55	0	16,781	0.00%
2021/03/08	46	46.12	4	46.65	45.90	42	16,999	0.25%
2021/03/05	10	46.90	4	46.79	46.00	6	17,182	0.03%
2021/03/04	2	47.05	5	47.16	46.20	-3	17,292	-0.02%
2021/03/03	9	46.51	10	47.32	47.40	-1	17,303	-0.01%
2021/03/02	13	49.08	11	49.60	47.40	2	17,319	0.01%
2021/02/26	8	49.50	1	49.60	49.65	7	17,310	0.04%
2021/02/25	31	51.25	20	51.17	50.80	11	17,602	0.06%
2021/02/24	52	52.84	39	52.53	51.40	13	17,560	0.07%
2021/02/23	53	53.93	12	53.16	52.50	41	17,379	0.24%
2021/02/19	1	46.50	22	49.80	50.40	-21	17,428	-0.12%
2021/02/18	21	45.29	13	45.68	45.90	8	17,457	0.05%
2021/02/17	4	43.78	18.5	43.83	44.90	-14.5	17,725	-0.08%
2021/02/04	1	37.95	2	38.13	38.70	-1	16,900	-0.01%
2021/02/03	20	37.00	1	36.50	36.75	19	16,723	0.11%
2021/02/02	0.5	37.50	0	0.00	37.70	0.5	16,691	0.00%
2021/02/01	3	37.15	0	0.00	37.15	3	16,760	0.02%
2021/01/28	0	0.00	4	40.16	40.15	-4	16,634	-0.02%
2021/01/27	4	40.45	0	0.00	40.45	4	16,604	0.02%
2021/01/26	0	0.00	1	40.20	40.35	-1	16,493	-0.01%
2021/01/25	1	41.55	0	0.00	41.35	1	16,416	0.01%
2021/01/22	0	0.00	1	40.70	41.75	-1	16,309	-0.01%
2021/01/20	1	40.00	1	39.90	40.10	0	16,100	0.00%
2021/01/19	5	41.69	4	41.85	42.30	1	15,900	0.01%
2021/01/18	1	41.30	0	0.00	41.80	1	15,698	0.01%
2021/01/15	3	40.33	16	41.13	40.35	-13	15,533	-0.08%
2021/01/14	3	41.85	0	0.00	41.75	3	15,256	0.02%
2021/01/13	0	0.00	3	41.90	41.85	-3	15,255	-0.02%
2021/01/12	2	41.35	0	0.00	40.50	2	15,159	0.01%
2021/01/11	3	41.60	3	41.12	41.70	0	15,114	0.00%
2021/01/08	2	41.98	16	42.91	41.55	-14	15,051	-0.09%
2021/01/07	18	42.14	14	41.91	42.15	4	14,924	0.03%
2021/01/06	6	40.53	6	40.91	40.55	0	14,789	0.00%
2021/01/05	0	0.00	3	41.17	41.55	-3	14,699	-0.02%
2021/01/04	2	40.00	1	40.05	40.00	1	14,590	0.01%
2020/12/31	2	40.85	4	40.31	40.35	-2	14,537	-0.01%
2020/12/30	0	0.00	8	41.54	41.35	-8	14,426	-0.06%
2020/12/29	5	41.70	0	0.00	41.50	5	14,368	0.03%
2020/12/28	5	42.57	6	42.63	42.70	-1	14,232	-0.01%
2020/12/25	0	0.00	2	40.20	40.35	-2	13,906	-0.01%
2020/12/24	6	40.53	2	40.10	40.10	4	13,907	0.03%
2020/12/23	4	39.84	3	39.90	40.05	1	13,870	0.01%
2020/12/22	9	40.29	1	40.70	39.50	8	13,834	0.06%
2020/12/21	0	0.00	4	40.54	40.80	-4	13,747	-0.03%
2020/12/18	1	40.90	9	40.49	40.65	-8	13,593	-0.06%
2020/12/17	0	0.00	10	40.76	41.00	-10	13,450	-0.07%
2020/12/16	13	41.23	22	41.70	41.25	-9	13,282	-0.07%
2020/12/15	40	42.75	7	42.12	40.65	33	12,938	0.26%
2020/12/14	10	43.60	13	42.69	44.00	-3	11,929	-0.03%
2020/12/11	42	45.78	39	44.91	43.20	3	11,507	0.03%
2020/12/10	51	45.09	14	44.45	45.00	37	10,591	0.35%
2020/12/09	10	43.20	20	42.78	43.65	-10	9,790	-0.10%
2020/12/08	8	39.17	25	40.39	41.30	-17	8,874	-0.19%
2020/12/07	2	37.70	1	38.00	37.55	1	8,271	0.01%
2020/12/04	2	36.98	6	36.88	37.00	-4	8,265	-0.05%
2020/12/03	5	37.28	0	0.00	37.20	5	8,469	0.06%
2020/12/02	5	36.50	15	37.00	37.35	-10	8,338	-0.12%
2020/12/01	13	36.15	11	36.05	35.65	2	8,042	0.02%
2020/11/30	6	36.93	13	37.29	36.90	-7	7,799	-0.09%
2020/11/27	7	36.09	8	35.94	36.00	-1	7,571	-0.01%
2020/11/26	15	35.65	4	35.76	35.70	11	7,482	0.15%
2020/11/25	14	35.15	13	35.48	35.40	1	7,353	0.01%
2020/11/24	3	35.23	9	35.60	35.70	-6	7,354	-0.08%
2020/11/23	13	34.29	10	35.05	34.40	3	6,980	0.04%
2020/11/20	2	34.15	1	34.15	34.00	1	6,877	0.01%
2020/11/19	17	34.77	13	35.11	34.80	4	6,589	0.06%
2020/11/18	0	0.00	3	33.60	33.65	-3	5,773	-0.05%
2020/11/17	55	32.76	77	33.72	33.20	-22	5,525	-0.40%
2020/11/16	31	32.45	6.2	32.22	32.70	24.8	4,780	0.52%
2020/11/11	0	0.00	9	29.65	29.60	-9	4,117	-0.22%
2020/11/10	9	30.05	2	29.95	29.65	7	4,148	0.17%
2020/11/09	0.1	29.80	22	29.51	29.80	-21.9	4,132	-0.53%
2020/11/06	1	28.75	0	0.00	28.60	1	4,047	0.02%
2020/11/03	1	28.25	0	0.00	28.15	1	4,473	0.02%
2020/11/02	10	27.35	0.1	27.40	27.60	9.9	5,021	0.20%
2020/10/27	2	29.20	0	0.00	29.20	2	5,133	0.04%
2020/10/26	3	29.60	5	29.45	29.45	-2	5,192	-0.04%
2020/10/23	0.1	29.75	1	29.80	29.75	-0.9	5,219	-0.02%
2020/10/22	3	29.75	3	29.70	29.70	0	5,329	0.00%
2020/10/21	1	29.90	0	0.00	29.70	1	5,507	0.02%
2020/10/19	2	29.30	0	0.00	29.30	2	5,838	0.03%
2020/10/16	0	0.00	2	29.30	28.95	-2	5,866	-0.03%
2020/10/15	0	0.00	1	29.70	29.50	-1	5,881	-0.02%
2020/10/14	3	29.50	6	29.60	29.60	-3	5,886	-0.05%
2020/10/13	3	28.70	28	29.52	29.65	-25	5,900	-0.42%
2020/10/12	3	28.95	3	29.20	28.85	0	5,895	0.00%
2020/10/08	6	29.13	50	28.98	28.80	-44	6,056	-0.73%
2020/10/05	0	0.00	15	28.30	28.35	-15	6,483	-0.23%
2020/09/30	0	0.00	6	28.13	28.10	-6	6,567	-0.09%
2020/09/29	20	27.90	0	0.00	27.75	20	6,601	0.30%
2020/09/28	1	27.20	0	0.00	28.25	1	6,596	0.02%
2020/09/25	7	26.45	0	0.00	26.55	7	6,610	0.11%
2020/09/24	40	27.45	0	0.00	27.35	40	6,600	0.61%
2020/09/23	2	28.15	0	0.00	28.15	2	6,627	0.03%
2020/09/22	10	28.30	0	0.00	28.35	10	6,670	0.15%
2020/09/21	1	28.85	0	0.00	28.90	1	6,667	0.01%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/14	2	29.25	0	0.00	29.25	2	6,721	0.03%
2020/09/11	8	28.80	0	0.00	28.90	8	6,735	0.12%
2020/09/10	27	29.55	2	29.70	29.55	25	6,689	0.37%
2020/09/09	16	29.68	1	30.15	30.00	15	6,652	0.23%
2020/09/08	2	31.50	7	30.99	31.20	-5	6,496	-0.08%
2020/09/07	2	30.23	12	30.47	30.10	-10	6,196	-0.16%
2020/09/03	0	0.00	1	30.15	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	2	30.15	30.15	-2	6,157	-0.03%
2020/08/31	3	30.40	11	30.10	30.10	-8	6,174	-0.13%
2020/08/28	2	30.38	15	30.69	30.45	-13	6,106	-0.21%
2020/08/27	2	29.78	5	29.78	29.45	-3	5,870	-0.05%
2020/08/26	1	28.70	5	29.39	29.20	-4	5,770	-0.07%
2020/08/25	16.1	27.68	1	27.90	27.70	15.1	5,631	0.27%
2020/08/24	1	27.60	0	0.00	27.55	1	5,646	0.02%
2020/08/21	2	27.60	1	27.65	27.60	1	5,656	0.02%
2020/08/20	3	26.68	2	27.30	27.25	1	5,662	0.02%
2020/08/19	5	29.37	3	28.80	28.80	2	5,570	0.04%
2020/08/18	1	29.65	0	0.00	29.55	1	5,518	0.02%
2020/08/17	14	30.01	0.1	29.75	29.85	13.9	5,599	0.25%
2020/08/13	1	29.60	24	29.39	29.10	-23	5,586	-0.41%
2020/08/12	3	29.35	0	0.00	29.25	3	5,681	0.05%
2020/08/11	1	30.00	5	30.30	29.55	-4	5,693	-0.07%
2020/08/10	1	31.80	0	0.00	31.50	1	5,841	0.02%
2020/08/07	4	31.24	6	31.18	31.40	-2	6,055	-0.03%
2020/08/06	23	31.18	28	31.33	31.40	-5	5,958	-0.08%
2020/08/05	0	0.00	1	29.10	28.95	-1	5,494	-0.02%
2020/08/04	0	0.00	5	28.85	28.75	-5	5,615	-0.09%
2020/08/03	0	0.00	3	29.10	29.15	-3	5,722	-0.05%
2020/07/31	2	28.85	0	0.00	28.85	2	5,867	0.03%
2020/07/30	0	0.00	2	29.00	29.00	-2	5,989	-0.03%
2020/07/28	0	0.00	9	29.03	28.15	-9	6,354	-0.14%
2020/07/27	2	29.55	8	29.54	29.00	-6	6,352	-0.09%
2020/07/24	8	29.14	1	28.95	28.55	7	6,337	0.11%
2020/07/23	7	30.06	1	30.15	29.80	6	6,322	0.09%
2020/07/22	5	28.50	5	28.75	29.50	0	6,146	0.00%
2020/07/17	3	27.67	1	27.85	27.40	2	6,180	0.03%
2020/07/16	10	28.36	0	0.00	28.10	10	6,196	0.16%
2020/07/15	2	29.35	2	29.73	28.60	0	6,194	0.00%
2020/07/14	20	30.01	16	30.35	29.70	4	6,214	0.06%
2020/07/13	1	28.20	1	28.25	28.50	0	5,898	0.00%
2020/07/10	3	27.60	0	0.00	27.40	3	5,907	0.05%
2020/07/09	0	0.00	14	28.68	28.35	-14	5,919	-0.24%
2020/07/08	8	28.55	2	28.60	28.90	6	5,859	0.10%
2020/07/06	2	28.68	0	0.00	28.70	2	5,917	0.03%
2020/07/03	6	28.53	3	28.15	28.15	3	5,937	0.05%
2020/07/02	0	0.00	6	28.41	28.45	-6	5,993	-0.10%
2020/07/01	3	27.78	6	28.07	27.75	-3	5,958	-0.05%
2020/06/30	3	27.55	0	0.00	27.40	3	5,927	0.05%
2020/06/29	0	0.00	5	27.41	27.45	-5	5,949	-0.08%
2020/06/23	1	27.00	0	0.00	27.05	1	6,093	0.02%
2020/06/22	1	27.35	0	0.00	27.30	1	6,213	0.02%
2020/06/19	4	27.09	3	27.40	27.20	1	6,304	0.02%
2020/06/18	0	0.00	5	27.06	27.10	-5	6,318	-0.08%
2020/06/16	1	26.20	2	26.53	26.80	-1	6,410	-0.02%
2020/06/15	0	0.00	58	26.10	25.90	-58	6,540	-0.89%
2020/06/10	1	27.30	3	27.20	27.10	-2	6,761	-0.03%
2020/06/09	8	27.82	5	27.66	27.55	3	6,915	0.04%
2020/06/08	8	27.33	6	27.35	27.30	2	6,978	0.03%
2020/06/04	6	26.54	3	26.55	26.55	3	7,695	0.04%
2020/06/03	0	0.00	3	26.52	26.60	-3	7,718	-0.04%
2020/06/02	5	26.41	8	26.33	26.20	-3	7,718	-0.04%
2020/06/01	0	0.00	4	26.45	26.45	-4	7,741	-0.05%
2020/05/29	0	0.00	2	26.00	26.00	-2	7,753	-0.03%
2020/05/28	1	25.85	18	26.28	25.80	-17	7,786	-0.22%
2020/05/27	6	26.32	4	26.51	26.10	2	7,923	0.03%
2020/05/26	5	26.36	6	26.53	26.30	-1	7,954	-0.01%
2020/05/25	7	26.43	5	26.24	26.25	2	7,963	0.03%
2020/05/22	12	26.70	0	0.00	26.55	12	7,981	0.15%
2020/05/19	7	25.68	2	25.65	25.60	5	7,963	0.06%
2020/05/18	8	26.81	20	26.79	26.45	-12	7,852	-0.15%
2020/05/15	6	27.43	5	27.06	26.90	1	7,829	0.01%
2020/05/14	19	29.08	5	29.00	28.95	14	7,662	0.18%
2020/05/13	2	32.40	4	32.25	32.15	-2	7,332	-0.03%
2020/05/12	1	31.55	2	31.60	31.60	-1	7,281	-0.01%
2020/05/11	8	32.04	1	32.40	31.80	7	7,263	0.10%
2020/05/08	6	32.71	7	32.53	32.60	-1	7,171	-0.01%
2020/05/07	1	32.40	6	32.46	32.40	-5	7,064	-0.07%
2020/05/06	15	31.91	5	32.30	31.50	10	6,920	0.14%
2020/05/05	10	31.85	11	31.49	31.25	-1	6,857	-0.01%
2020/05/04	27	32.00	9	31.19	31.70	18	6,763	0.27%
2020/04/29	2	29.45	7	29.42	29.50	-5	6,643	-0.08%
2020/04/28	7	28.81	5	28.63	29.00	2	6,557	0.03%
2020/04/27	3	28.75	13	28.78	28.70	-10	6,572	-0.15%
2020/04/24	0	0.00	10	27.86	28.70	-10	6,624	-0.15%
2020/04/23	20	28.02	32	28.00	27.90	-12	6,657	-0.18%
2020/04/22	5	27.80	0	0.00	27.95	5	6,823	0.07%
2020/04/21	1	27.95	7	28.16	27.40	-6	6,809	-0.09%
2020/04/17	0	0.00	6	29.18	27.90	-6	6,803	-0.09%
2020/04/16	1	27.50	0	0.00	27.50	1	6,668	0.01%
2020/04/15	7	27.16	0	0.00	27.05	7	6,660	0.11%
2020/04/14	2	26.68	2	26.95	26.95	0	6,646	0.00%
2020/04/13	0	0.00	5	26.77	26.40	-5	6,642	-0.08%
2020/04/10	81	26.73	1	27.00	26.75	80	6,658	1.20%
2020/04/09	9	26.66	2	26.63	26.55	7	6,644	0.11%
2020/04/08	0	0.00	160	26.37	26.50	-160	6,621	-2.42%	大賣/鉅額交易
2020/04/07	121	25.94	2	25.78	25.95	119	6,563	1.81%	大買/鉅額交易
2020/04/06	0	0.00	4	25.20	25.20	-4	6,507	-0.06%
2020/03/31	4	24.95	0	0.00	24.80	4	6,578	0.06%
2020/03/30	1	24.70	5	24.60	24.70	-4	6,570	-0.06%
2020/03/27	6	24.85	0	0.00	24.20	6	6,604	0.09%
2020/03/25	4	23.48	13	23.64	24.10	-9	6,490	-0.14%
2020/03/24	50	21.75	50	22.00	22.00	0	6,531	0.00%
2020/03/23	0	0.00	1	20.80	20.50	-1	7,082	-0.01%
2020/03/20	2	21.90	2	22.03	22.05	0	7,160	0.00%
2020/03/19	3	20.50	6	20.77	20.45	-3	7,299	-0.04%
2020/03/18	3	24.20	3	24.00	22.70	0	7,771	0.00%
2020/03/17	1	23.40	1	23.60	23.60	0	8,393	0.00%
2020/03/16	15	25.41	2	24.10	24.15	13	8,662	0.15%
2020/03/13	22	24.42	85	24.28	25.00	-63	8,620	-0.73%
2020/03/12	26	27.21	31	27.77	26.90	-5	8,477	-0.06%
2020/03/11	25	30.39	2	30.10	28.85	23	8,351	0.28%
2020/03/10	17	30.21	9	30.13	30.35	8	7,885	0.10%
2020/03/09	0	0.00	1	27.60	27.60	-1	7,583	-0.01%
2020/03/05	11	29.48	1	29.45	29.55	10	7,673	0.13%
2020/03/04	5	28.60	0.7	29.05	29.05	4.3	7,676	0.06%
2020/03/03	0	0.00	5	28.87	28.75	-5	7,675	-0.07%
2020/03/02	14	27.50	8	27.71	27.70	6	7,659	0.08%
2020/02/27	12	30.14	10	29.00	28.80	2	7,517	0.03%
2020/02/26	1	30.20	0	0.00	29.95	1	7,476	0.01%
2020/02/25	3	30.15	8	30.18	30.50	-5	7,444	-0.07%
2020/02/24	0	0.00	2	30.75	30.60	-2	7,402	-0.03%
2020/02/21	2	31.70	1	31.45	31.25	1	7,391	0.01%
2020/02/20	2	31.68	9	31.83	31.70	-7	7,391	-0.09%
2020/02/19	9	31.12	4	31.20	31.10	5	7,340	0.07%
2020/02/18	7	31.14	9.2	30.89	30.90	-2.2	7,333	-0.03%
2020/02/17	86	31.31	5	31.59	31.30	81	7,303	1.11%
2020/02/14	1	30.85	1	31.05	31.20	0	7,204	0.00%
2020/02/13	7	31.31	81	30.60	30.70	-74	7,170	-1.03%
2020/02/12	1	31.30	2	31.10	31.25	-1	7,151	-0.01%
2020/02/11	0	0.00	4	30.33	30.55	-4	7,125	-0.06%
2020/02/10	3	29.58	2	29.75	29.85	1	7,162	0.01%
2020/02/07	4	30.40	1	30.15	30.10	3	7,179	0.04%
2020/02/06	0	0.00	6	30.45	31.05	-6	7,142	-0.08%
2020/02/05	98	29.72	7	29.66	29.55	91	7,079	1.29%
2020/02/04	2	29.95	2	29.50	29.95	0	7,032	0.00%
2020/02/03	3	28.17	15	28.13	28.20	-12	7,013	-0.17%
2020/01/31	0	0.00	7	31.45	30.90	-7	6,876	-0.10%
2020/01/30	16	31.83	0	0.00	31.50	16	6,837	0.23%
2020/01/20	3	33.85	5	35.00	35.00	-2	6,771	-0.03%
2020/01/17	6	34.43	1	34.30	34.45	5	6,623	0.08%
2020/01/16	2	33.80	15	34.41	34.05	-13	6,530	-0.20%
2020/01/14	3	32.90	4	33.13	33.40	-1	6,605	-0.02%
2020/01/13	1	33.05	12	32.94	33.05	-11	6,571	-0.17%
2020/01/10	12	31.70	14	31.65	32.00	-2	6,531	-0.03%
2020/01/09	11	32.27	0	0.00	32.25	11	6,546	0.17%
2020/01/08	2	31.33	3	31.22	31.00	-1	6,539	-0.02%
2020/01/07	1	31.75	0	0.00	31.75	1	6,547	0.02%
2020/01/06	2	32.88	20	32.85	32.90	-18	6,549	-0.27%
2020/01/03	24	34.45	7	33.61	33.50	17	6,552	0.26%
2020/01/02	2	34.93	0	0.00	34.90	2	6,556	0.03%
2019/12/31	3	34.47	3	34.63	34.45	0	6,782	0.00%
2019/12/30	4	34.60	13	34.58	34.70	-9	7,264	-0.12%
2019/12/27	5	34.81	22	34.76	34.90	-17	7,435	-0.23%
2019/12/26	7	34.44	2	34.38	34.35	5	7,412	0.07%
2019/12/25	4	34.49	1	34.60	34.65	3	7,431	0.04%
2019/12/24	0	0.00	1	35.10	34.60	-1	7,637	-0.01%
2019/12/20	3	36.10	6	35.63	35.40	-3	7,599	-0.04%
2019/12/19	5	35.69	9	35.81	35.85	-4	7,582	-0.05%
2019/12/18	48	37.17	46	37.28	36.50	2	7,469	0.03%
2019/12/17	32	35.91	111	36.06	36.55	-79	6,928	-1.14%	大賣/
2019/12/16	60	36.00	10	36.18	36.55	50	6,979	0.72%
2019/12/13	29	36.37	27	35.64	35.45	2	6,843	0.03%
2019/12/12	22	35.16	33.2	36.00	36.55	-11.2	6,356	-0.18%
2019/12/11	37	33.46	44	33.62	33.25	-7	5,865	-0.12%
2019/12/10	10	32.05	5	31.85	31.85	5	6,126	0.08%
2019/12/09	4	31.91	5	32.35	31.95	-1	6,107	-0.02%
2019/12/06	1	31.90	0	0.00	31.95	1	6,140	0.02%
2019/12/05	1	31.45	0	0.00	31.30	1	6,179	0.02%
2019/12/04	5	31.11	0	0.00	31.00	5	6,258	0.08%
2019/12/03	72	31.90	2	31.90	31.95	70	6,360	1.10%
2019/12/02	1	31.85	1	32.40	32.40	0	6,477	0.00%
2019/11/29	0	0.00	4	31.25	31.25	-4	6,492	-0.06%
2019/11/28	0	0.00	70	31.95	31.95	-70	6,707	-1.04%
2019/11/26	70	31.65	2	31.58	31.35	68	7,101	0.96%
2019/11/25	0	0.00	1	31.30	31.35	-1	7,490	-0.01%
2019/11/22	3	31.00	3	30.70	30.70	0	7,709	0.00%
2019/11/21	3	30.60	3	30.75	31.05	0	7,757	0.00%
2019/11/20	1	30.90	1	30.70	30.80	0	7,848	0.00%
2019/11/19	0	0.00	1	31.05	31.20	-1	7,877	-0.01%
2019/11/18	2	31.18	0	0.00	31.40	2	7,908	0.03%
2019/11/08	2	29.78	0	0.00	29.75	2	8,166	0.02%
2019/11/07	8	31.33	4	30.40	30.40	4	8,300	0.05%
2019/11/06	2	31.65	1	31.80	31.50	1	8,210	0.01%
2019/11/05	0	0.00	1	31.00	31.00	-1	8,154	-0.01%
2019/11/04	1	31.60	0	0.00	31.25	1	8,133	0.01%
2019/10/31	1	31.50	3	32.10	31.90	-2	8,095	-0.02%
2019/10/30	1	31.50	0	0.00	31.70	1	8,007	0.01%
2019/10/29	3	31.60	2	32.05	31.45	1	8,093	0.01%
2019/10/28	1	31.35	1	31.20	31.30	0	8,060	0.00%
2019/10/25	1	31.80	2	32.05	31.75	-1	8,026	-0.01%
2019/10/24	4	32.45	3	32.60	32.05	1	8,025	0.01%
2019/10/23	6	32.88	12	33.11	32.90	-6	8,006	-0.07%
2019/10/22	10	32.27	2	32.70	32.70	8	7,784	0.10%
2019/10/18	0	0.00	3	31.85	32.05	-3	7,730	-0.04%
2019/10/17	1	32.00	0	0.00	31.95	1	7,712	0.01%
2019/10/16	4	32.35	4	32.13	31.95	0	7,634	0.00%
2019/10/15	2	32.18	0	0.00	31.85	2	7,579	0.03%
2019/10/14	6	32.64	2	32.85	32.65	4	7,561	0.05%
2019/10/09	4	32.46	0	0.00	32.55	4	7,503	0.05%
2019/10/08	3	32.80	8	33.20	32.95	-5	7,442	-0.07%
2019/10/07	1	33.45	21	33.55	33.70	-20	7,316	-0.27%
2019/10/04	20	33.48	29	33.59	32.60	-9	7,042	-0.13%
2019/10/03	31	32.02	18	32.18	32.20	13	6,547	0.20%
2019/10/02	0	0.00	11	30.95	31.20	-11	6,358	-0.17%
2019/10/01	9	30.62	5	30.10	30.75	4	6,298	0.06%
2019/09/27	9	29.79	0	0.00	29.25	9	6,219	0.15%
2019/09/26	1	31.50	0	0.00	31.15	1	5,974	0.02%
2019/09/25	0	0.00	2	31.75	31.55	-2	5,874	-0.03%
2019/09/24	3	31.75	0	0.00	31.35	3	5,819	0.05%
2019/09/23	0	0.00	1	31.70	31.45	-1	5,755	-0.02%
2019/09/20	0	0.00	14	30.99	31.00	-14	5,699	-0.25%
2019/09/19	13	31.30	2	30.75	30.80	11	5,637	0.20%
2019/09/18	4	31.71	0	0.00	31.80	4	5,465	0.07%
2019/09/17	1	32.25	1	32.20	32.20	0	5,354	0.00%
2019/09/16	6	32.00	1	31.50	31.50	5	5,215	0.10%
2019/09/12	4	33.04	20	33.66	31.90	-16	4,978	-0.32%
2019/09/11	16	31.18	5	31.35	31.35	11	4,353	0.25%
2019/09/10	0	0.00	20	30.87	30.95	-20	4,312	-0.46%
2019/09/09	5	31.15	7	31.01	30.80	-2	4,222	-0.05%
2019/09/06	7	31.79	6	31.51	31.25	1	4,134	0.02%
2019/09/05	32	31.28	13	31.05	31.50	19	4,030	0.47%
2019/09/04	19	31.23	13	31.13	31.00	6	3,879	0.15%
2019/09/03	2	30.83	4	30.98	30.50	-2	3,727	-0.05%
2019/09/02	7	30.65	15	30.69	31.00	-8	3,588	-0.22%
2019/08/30	17	30.26	9	30.48	29.55	8	3,321	0.24%
2019/08/29	7	29.57	36	29.52	29.80	-29	3,012	-0.96%
2019/08/28	11	29.15	11	29.65	29.50	0	2,818	0.00%
2019/08/27	0	0.00	6	28.28	28.50	-6	2,398	-0.25%
2019/08/26	3	26.00	0	0.00	26.20	3	2,153	0.14%
2019/08/19	5	26.50	0	0.00	26.50	5	1,780	0.28%
2019/08/16	0	0.00	1	26.35	26.70	-1	1,715	-0.06%
2019/08/15	1	25.80	0	0.00	25.65	1	1,647	0.06%
2019/08/13	2	26.00	4	25.85	25.85	-2	1,547	-0.13%
2019/08/12	6	25.62	1	25.90	26.05	5	1,474	0.34%
2019/08/02	1	23.40	0	0.00	23.35	1	1,388	0.07%
2019/07/23	10	25.15	0	0.00	24.75	10	1,321	0.76%
2019/07/18	0	0.00	1	24.35	24.35	-1	1,761	-0.06%
2019/07/16	8	25.40	1	25.00	25.20	7	1,853	0.38%
2019/07/09	3	23.70	0	0.00	23.65	3	2,143	0.14%
2019/07/04	0	0.00	1	24.25	24.20	-1	2,200	-0.05%
2019/06/25	0	0.00	5	23.37	23.10	-5	3,239	-0.15%
2019/06/24	5	23.45	0	0.00	23.45	5	3,433	0.15%
2019/06/21	1	23.50	2	23.58	23.20	-1	3,481	-0.03%
2019/06/20	2	23.48	0	0.00	23.50	2	3,559	0.06%
2019/06/13	0	0.00	5	22.65	22.50	-5	3,936	-0.13%
2019/05/27	0	0.00	10	21.90	22.00	-10	5,804	-0.17%
2019/05/15	2	23.90	0	0.00	24.45	2	7,065	0.03%
2019/05/14	1	22.80	0	0.00	23.50	1	7,342	0.01%
2019/05/10	2	24.93	0	0.00	25.00	2	7,305	0.03%
2019/05/09	5	25.70	0	0.00	24.85	5	7,338	0.07%
2019/05/07	5	26.50	0	0.00	26.45	5	7,346	0.07%
2019/05/03	0	0.00	1	27.40	27.30	-1	7,355	-0.01%
2019/04/30	1	27.10	1	26.75	27.50	0	7,447	0.00%
2019/04/26	4	28.15	3	27.92	27.40	1	7,715	0.01%
2019/04/25	2	27.85	4	28.16	28.80	-2	7,619	-0.03%
2019/04/18	0	0.00	5	27.45	27.65	-5	7,135	-0.07%
2019/04/17	15	27.25	15	27.32	27.25	0	7,069	0.00%
2019/04/16	5	26.75	2	26.65	26.75	3	6,965	0.04%
2019/04/11	0	0.00	1	26.15	26.25	-1	6,939	-0.01%
2019/04/10	1	26.30	0	0.00	26.10	1	6,910	0.01%
2019/04/09	1	26.35	0	0.00	26.35	1	6,855	0.01%
2019/04/08	2	27.55	2	27.73	27.50	0	6,773	0.00%
2019/04/03	1	28.20	0	0.00	27.65	1	6,746	0.01%
2019/04/02	1	27.30	0	0.00	27.60	1	6,640	0.02%
2019/04/01	0	0.00	2	27.15	27.10	-2	6,574	-0.03%
2019/03/29	1	27.00	9	27.13	27.00	-8	6,462	-0.12%
2019/03/28	0	0.00	7	27.61	26.65	-7	6,386	-0.11%
2019/03/25	3	24.80	0	0.00	24.90	3	5,699	0.05%
2019/03/21	3	25.60	0	0.00	25.75	3	5,560	0.05%
2019/03/19	1	26.00	0	0.00	25.85	1	5,469	0.02%
2019/03/18	0	0.00	2	26.08	25.85	-2	5,318	-0.04%
2019/03/15	1	25.80	1	25.90	25.80	0	5,278	0.00%
2019/03/13	5	26.94	1	27.15	26.20	4	5,226	0.08%
2019/03/12	1	26.10	0	0.00	26.20	1	5,101	0.02%
2019/03/07	1	26.70	0	0.00	25.70	1	4,738	0.02%
2019/03/06	6	26.08	12	25.75	27.05	-6	4,473	-0.13%
2019/03/05	7	24.78	1	25.00	24.60	6	4,115	0.15%
2019/03/04	0	0.00	6	25.26	24.90	-6	4,070	-0.15%
2019/02/27	5	24.60	7	24.91	24.60	-2	4,011	-0.05%
2019/02/26	5	24.87	0	0.00	24.40	5	3,944	0.13%
2019/02/25	0	0.00	7	24.54	25.50	-7	3,855	-0.18%
2019/02/22	5	23.70	5	23.55	23.55	0	3,551	0.00%
2019/02/20	2	23.30	0	0.00	23.35	2	3,482	0.06%
2019/02/18	9	24.60	0	0.00	24.30	9	3,478	0.26%
2019/02/15	1	24.10	0	0.00	24.35	1	3,345	0.03%
2019/02/14	0	0.00	5	24.05	24.05	-5	3,011	-0.17%
2019/02/13	5	21.64	8	21.84	21.90	-3	2,833	-0.11%
2019/01/23	0	0.00	1	20.65	20.40	-1	2,562	-0.04%
2019/01/22	0	0.00	14	20.59	20.50	-14	2,535	-0.55%
2019/01/21	4	21.68	0	0.00	21.10	4	2,467	0.16%
2019/01/18	13	20.65	0	0.00	20.40	13	2,274	0.57%
2019/01/17	3	19.95	19	20.04	20.75	-16	2,154	-0.74%
2019/01/16	5	18.90	0	0.00	18.90	5	2,068	0.24%
2019/01/11	1	18.55	0	0.00	18.35	1	2,142	0.05%
2019/01/07	0	0.00	5	18.40	18.40	-5	2,266	-0.22%
2019/01/04	5	18.45	0	0.00	18.15	5	2,328	0.21%
2018/12/18	0	0.00	2	19.35	19.25	-2	2,721	-0.07%
2018/12/17	0	0.00	3	19.80	19.65	-3	2,776	-0.11%
2018/12/14	0	0.00	10	19.60	19.75	-10	2,835	-0.35%
2018/12/11	0	0.00	1	19.60	19.30	-1	3,010	-0.03%
2018/12/06	0	0.00	3	20.15	19.60	-3	3,119	-0.10%
2018/12/04	2	22.00	0	0.00	21.65	2	3,257	0.06%
2018/12/03	1	21.85	0	0.00	22.00	1	3,337	0.03%
2018/11/30	0	0.00	3	20.35	21.05	-3	3,381	-0.09%
2018/11/29	2	20.05	0	0.00	19.70	2	3,348	0.06%
2018/11/26	1	18.45	0	0.00	18.45	1	3,370	0.03%
2018/11/20	0	0.00	25	20.00	19.80	-25	3,522	-0.71%
2018/11/16	29	19.84	0	0.00	19.80	29	3,801	0.76%
2018/11/15	3	20.15	2	19.75	19.75	1	3,829	0.03%
2018/11/14	0	0.00	2	21.50	21.85	-2	3,746	-0.05%
2018/11/13	0	0.00	4	21.05	21.25	-4	3,893	-0.10%
2018/11/12	4	21.83	0	0.00	21.65	4	4,022	0.10%
2018/11/09	0	0.00	1	21.75	21.85	-1	4,104	-0.02%
2018/11/07	0	0.00	1	22.15	22.15	-1	4,243	-0.02%
2018/11/06	0	0.00	5	21.95	20.95	-5	4,378	-0.11%
2018/11/05	5	21.80	0	0.00	21.80	5	4,528	0.11%
2018/11/02	1	22.10	3	22.45	22.00	-2	4,796	-0.04%
2018/11/01	3	21.40	0	0.00	21.40	3	4,838	0.06%
2018/10/26	0	0.00	10	19.91	19.70	-10	5,518	-0.18%
2018/10/24	2	21.50	0	0.00	21.40	2	6,087	0.03%
2018/10/19	2	21.88	2	21.80	22.10	0	6,846	0.00%
2018/10/17	2	22.50	0	0.00	22.00	2	7,000	0.03%
2018/10/16	3	22.60	2	22.15	22.50	1	7,053	0.01%
2018/10/15	0	0.00	10	22.65	22.45	-10	7,126	-0.14%
2018/10/11	0	0.00	12	20.90	20.90	-12	7,296	-0.16%
2018/10/08	1	24.60	2	24.65	24.35	-1	7,428	-0.01%
2018/10/05	1	24.60	2	24.45	23.95	-1	7,481	-0.01%
2018/10/04	2	25.65	1	25.85	25.10	1	7,493	0.01%
2018/10/03	2	26.65	4	26.28	26.05	-2	7,640	-0.03%
2018/10/02	15	27.37	12	26.94	26.85	3	8,058	0.04%
2018/10/01	10	26.80	0	0.00	27.55	10	8,364	0.12%
2018/09/26	0	0.00	2	27.15	27.25	-2	9,472	-0.02%
2018/09/25	2	27.00	0	0.00	27.05	2	9,574	0.02%
2018/09/21	2	27.00	0	0.00	27.40	2	9,650	0.02%
2018/09/20	1	26.40	0	0.00	25.85	1	9,843	0.01%
2018/09/19	2	27.10	0	0.00	26.10	2	9,896	0.02%
2018/09/18	10	27.13	0	0.00	27.05	10	10,056	0.10%
2018/09/17	1	28.60	0	0.00	28.30	1	10,357	0.01%
2018/09/14	0	0.00	1	28.65	29.15	-1	10,728	-0.01%
2018/09/12	5	28.00	0	0.00	28.00	5	12,389	0.04%
2018/09/11	1	28.45	1	28.70	28.30	0	12,675	0.00%
2018/09/10	0	0.00	11	27.97	27.60	-11	13,046	-0.08%
2018/09/07	12	29.50	3	30.08	29.20	9	13,757	0.07%
2018/09/03	3	31.20	5	31.90	30.65	-2	15,273	-0.01%
2018/08/31	7	31.74	0	0.00	31.95	7	16,229	0.04%
2018/08/30	2	31.90	21	32.41	31.60	-19	16,714	-0.11%
2018/08/29	28	31.92	5	31.55	32.00	23	16,823	0.14%
2018/08/28	3	32.20	0	0.00	31.50	3	17,053	0.02%
2018/08/27	0	0.00	1	31.10	31.75	-1	17,207	-0.01%
2018/08/21	2	31.15	1	31.80	31.80	1	18,308	0.01%
2018/08/20	1	31.20	2	31.38	30.65	-1	18,516	-0.01%
2018/08/17	3	33.27	0	0.00	32.00	3	18,555	0.02%
2018/08/15	0	0.00	3	33.80	33.00	-3	18,929	-0.02%
2018/08/14	4	33.04	0	0.00	33.45	4	19,038	0.02%
2018/08/13	1	32.80	5	32.81	32.75	-4	19,633	-0.02%
2018/08/10	5	34.93	1	34.60	34.20	4	19,823	0.02%
2018/08/09	11	35.26	12	35.81	34.75	-1	19,800	-0.01%
2018/08/08	0	0.00	3	34.90	34.65	-3	19,775	-0.02%
2018/08/07	6	35.69	0	0.00	34.60	6	19,894	0.03%
2018/08/06	5	35.45	11	34.90	35.80	-6	20,165	-0.03%
2018/08/03	2	34.10	2	34.55	33.90	0	20,322	0.00%
2018/08/02	10	33.54	12	33.98	33.85	-2	20,373	-0.01%
2018/08/01	1	33.80	12	35.23	33.80	-11	20,219	-0.05%
2018/07/31	4	33.74	3	33.63	34.40	1	19,846	0.01%
2018/07/30	6	33.15	13	33.13	33.40	-7	19,562	-0.04%
2018/07/27	10	32.09	45	31.38	32.65	-35	19,234	-0.18%
2018/07/26	30	30.50	0	0.00	30.30	30	18,826	0.16%
2018/07/25	1	30.60	1	30.30	29.80	0	18,738	0.00%
2018/07/24	4	29.38	5	29.20	30.00	-1	18,598	-0.01%
2018/07/23	5	28.00	5	28.20	28.80	0	18,515	0.00%
2018/07/19	10	28.95	2	29.15	29.50	8	18,334	0.04%
2018/07/18	1	28.80	0	0.00	28.90	1	18,219	0.01%
2018/07/16	1	31.05	8	31.39	31.45	-7	17,978	-0.04%
2018/07/13	3	30.65	3	30.72	30.40	0	17,879	0.00%
2018/07/12	2	30.00	3	30.20	30.10	-1	17,783	-0.01%
2018/07/11	0	0.00	1	30.80	30.00	-1	17,682	-0.01%
2018/07/10	7	29.84	2	29.75	30.25	5	17,478	0.03%
2018/07/09	33	31.86	160	32.71	31.40	-127	17,027	-0.75%	大賣/鉅額交易
2018/07/06	140	33.78	6	34.07	33.60	134	16,681	0.80%	大買/鉅額交易
2018/07/05	13	33.50	17	34.05	33.40	-4	16,143	-0.02%
2018/07/04	1	32.70	0	0.00	33.10	1	15,637	0.01%
2018/07/03	1	32.90	0	0.00	32.00	1	15,509	0.01%
2018/06/29	13	33.68	2	33.55	33.05	11	15,283	0.07%
2018/06/28	1	32.75	0	0.00	32.60	1	15,037	0.01%
2018/06/27	5	33.00	8	33.20	32.60	-3	14,940	-0.02%
2018/06/26	10	32.50	12	31.64	32.65	-2	14,724	-0.01%
2018/06/25	24	33.58	7	33.87	31.80	17	14,349	0.12%
2018/06/22	29	35.93	9	35.88	35.10	20	13,970	0.14%
2018/06/21	10	35.09	15	35.74	36.65	-5	13,198	-0.04%
2018/06/20	9	33.31	8	33.58	33.35	1	12,257	0.01%
2018/06/19	20	33.18	10	33.44	34.45	10	11,924	0.08%
2018/06/15	14	34.29	38	34.19	33.80	-24	11,479	-0.21%
2018/06/14	0	0.00	4	31.95	31.95	-4	10,659	-0.04%
2018/06/13	13	30.25	4	29.68	29.05	9	10,553	0.09%
2018/06/12	9	30.47	10	30.27	29.80	-1	10,228	-0.01%
2018/06/11	16	30.71	8	30.11	31.35	8	9,569	0.08%
2018/06/08	28	29.06	25	29.09	28.50	3	8,927	0.03%
2018/06/07	15	26.29	48	27.18	28.05	-33	7,940	-0.42%
2018/06/06	8	25.56	0	0.00	25.50	8	7,438	0.11%
2018/06/05	9	25.82	0	0.00	25.55	9	7,312	0.12%
2018/06/04	7	25.54	12	25.65	25.20	-5	7,085	-0.07%
2018/06/01	13	26.27	7	25.96	25.75	6	6,899	0.09%
2018/05/31	13	27.92	5	28.00	26.60	8	6,816	0.12%
2018/05/30	38	28.32	4	28.25	28.00	34	6,585	0.52%
2018/05/29	5	26.58	7	27.23	28.25	-2	5,976	-0.03%
2018/05/28	2	25.80	10	25.60	25.70	-8	5,541	-0.14%
2018/05/25	0	0.00	184	25.86	25.25	-184	5,260	-3.50%	大賣/鉅額交易
2018/05/24	182	25.32	0	0.00	25.35	182	5,062	3.59%	大買/鉅額交易
2018/05/23	8	25.69	12	25.62	25.15	-4	4,873	-0.08%
2018/05/22	6	24.62	0	0.00	24.50	6	4,464	0.13%
2018/05/21	20	25.14	7	25.21	25.30	13	4,290	0.30%
2018/05/18	0	0.00	11	23.73	24.05	-11	3,638	-0.30%
2018/05/17	2	23.10	3	21.95	21.90	-1	3,352	-0.03%
2018/05/16	5	22.88	18	23.71	23.10	-13	3,219	-0.40%
2018/05/15	13	23.33	3	23.17	22.80	10	2,984	0.34%
2018/05/14	8	22.91	12	23.04	23.50	-4	2,850	-0.14%
2018/05/11	20	21.44	34.2	21.61	21.75	-14.2	2,402	-0.59%
2018/05/10	0	0.00	8	19.74	19.80	-8	1,999	-0.40%
2018/05/09	0	0.00	4	17.90	18.00	-4	1,790	-0.22%
2018/05/07	0	0.00	1	17.80	17.75	-1	1,805	-0.06%
2018/04/25	0	0.00	6	16.71	16.70	-6	2,095	-0.29%
2018/04/24	0	0.00	5	16.82	17.00	-5	2,238	-0.22%
2018/04/19	10	17.92	0	0.00	17.90	10	2,824	0.35%
2018/04/13	2	17.80	0	0.00	17.50	2	3,367	0.06%
2018/04/11	10	17.73	11	17.81	17.80	-1	3,481	-0.03%
2018/04/09	1	17.40	1	17.65	17.60	0	3,472	0.00%
2018/04/02	0	0.00	1	17.85	17.65	-1	3,469	-0.03%
2018/03/31	2	17.55	0	0.00	17.60	2	3,472	0.06%
2018/03/30	22	17.75	0	0.00	17.70	22	3,542	0.62%
2018/03/26	0	0.00	8	17.98	18.15	-8	3,557	-0.22%
2018/03/23	2	18.20	5	18.45	18.20	-3	3,551	-0.08%
2018/03/21	0	0.00	1	19.00	18.95	-1	3,629	-0.03%
2018/03/20	0	0.00	1	18.90	18.95	-1	3,624	-0.03%
2018/03/19	0	0.00	2	19.25	19.20	-2	3,609	-0.06%
2018/03/16	8	19.23	0	0.00	19.20	8	3,599	0.22%
2018/03/15	3	19.40	0	0.00	19.40	3	3,589	0.08%
2018/03/14	4	19.60	0	0.00	19.60	4	3,582	0.11%
2018/03/13	3	19.20	0	0.00	19.30	3	3,572	0.08%
2018/03/12	10	19.10	15	19.05	19.00	-5	3,549	-0.14%
2018/03/08	1	19.40	1	19.30	19.30	0	3,549	0.00%
2018/03/06	1	20.25	2	20.05	19.60	-1	3,511	-0.03%
2018/03/05	7	19.49	4	19.35	19.60	3	3,454	0.09%
2018/02/23	12	18.12	10	18.15	18.15	2	3,380	0.06%
2018/02/21	0	0.00	6	17.80	17.85	-6	3,357	-0.18%
2018/02/12	5	17.25	0	0.00	17.10	5	3,345	0.15%
2018/02/09	6	17.40	1	17.55	17.20	5	3,323	0.15%
2018/02/08	1	16.55	0	0.00	16.50	1	3,265	0.03%
2018/02/07	1	17.15	3	17.10	16.90	-2	3,256	-0.06%
2018/02/06	5	16.75	0	0.00	16.80	5	3,261	0.15%
2018/02/05	3	18.35	0	0.00	18.35	3	3,204	0.09%
2018/02/02	2	18.78	0	0.00	18.80	2	3,270	0.06%
2018/01/31	2	19.15	0	0.00	19.15	2	3,286	0.06%
2018/01/30	0	0.00	8	19.20	19.30	-8	3,279	-0.24%
2018/01/25	11	20.52	10	19.70	19.65	1	3,269	0.03%
2018/01/23	3	20.53	2	20.55	20.50	1	3,194	0.03%
2018/01/19	6	21.07	6	20.80	20.85	0	3,165	0.00%
2018/01/18	10.2	22.28	10	21.30	21.30	0.2	3,074	0.01%
2018/01/17	0	0.00	12	21.94	22.20	-12	2,943	-0.41%
2018/01/16	12	22.43	154	22.19	22.10	-142	2,876	-4.94%	大賣/鉅額交易
2018/01/15	114	21.15	10	22.16	22.20	104	2,692	3.86%	大買/鉅額交易
2018/01/12	40	20.25	11.4	20.32	20.20	28.6	2,478	1.15%
2018/01/11	2	20.13	0	0.00	19.95	2	2,452	0.08%
2018/01/10	2	20.00	4	20.10	19.90	-2	2,405	-0.08%
2018/01/09	0	0.00	3	19.87	20.85	-3	2,221	-0.14%
2018/01/08	1	19.20	5	19.10	19.15	-4	1,980	-0.20%
2018/01/05	5	18.40	0	0.00	18.95	5	1,943	0.26%
2018/01/04	10	18.15	10	18.15	18.15	0	1,896	0.00%