光罩 (2338)-大昌券商分點個股進出

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
67.5
漲跌
▲1.2
漲幅
+1.81%
成交量
827張
產業
上市半導體類股
910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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	67.00	0	0.00	67.50	2	1,210	0.17%
2024/04/26	1	66.60	0	0.00	66.30	1	1,216	0.08%
2024/04/22	2	65.05	2	63.60	63.60	0	1,252	0.00%
2024/04/16	1	68.40	0	0.00	67.60	1	1,195	0.08%
2024/04/15	1	69.40	10	69.80	69.30	-9	1,193	-0.75%
2024/04/11	2	70.80	0	0.00	71.50	2	1,194	0.17%
2024/04/10	14	72.14	13	72.20	71.60	1	1,184	0.08%
2024/04/09	1	71.20	4	70.20	71.20	-3	1,144	-0.26%
2024/04/08	0	0.00	1	68.20	68.40	-1	1,075	-0.09%
2024/03/26	1	66.70	0	0.00	67.00	1	1,105	0.09%
2024/03/25	0	68.87	0	0.00	68.00	0	1,107	0.00%
2024/03/21	0	0.00	1	67.70	68.30	-1	1,128	-0.09%
2024/03/20	1	68.00	0	0.00	67.50	1	1,141	0.09%
2024/03/19	0	68.30	0	0.00	67.90	0	1,158	0.00%
2024/03/18	0	0.00	1	67.80	67.80	-1	1,157	-0.09%
2024/03/13	2	68.60	0	0.00	68.50	2	1,158	0.17%
2024/03/12	0	0.00	2	69.45	70.00	-2	1,165	-0.17%
2024/03/08	4	68.10	0	0.00	67.70	4	1,171	0.34%
2024/03/07	1	69.10	2	69.50	68.80	-1	1,235	-0.08%
2024/03/05	1	70.10	0	0.00	69.10	1	1,615	0.06%
2024/03/04	0	0.00	1	70.00	69.90	-1	1,656	-0.06%
2024/02/29	1	69.50	0	0.00	69.60	1	1,648	0.06%
2024/02/27	1	71.40	0	0.00	69.80	1	1,652	0.06%
2024/02/26	3	72.60	4	72.53	72.10	-1	1,654	-0.06%
2024/02/23	9	72.26	6	71.58	70.90	3	1,598	0.19%
2024/02/22	0	71.05	1	71.10	70.80	-1	1,588	-0.06%
2024/02/21	0	70.30	0	0.00	71.00	0	1,592	0.00%
2024/02/20	1	70.50	0	0.00	70.40	1	1,581	0.06%
2024/02/02	1	67.50	0	0.00	67.30	1	1,597	0.06%
2024/01/25	1	68.40	0	0.00	68.40	1	1,779	0.06%
2024/01/19	1	68.40	0	0.00	67.70	1	1,804	0.06%
2024/01/16	1	70.00	0	0.00	69.20	1	1,816	0.06%
2023/12/27	2	71.30	0	0.00	71.20	2	2,150	0.09%
2023/12/25	0	0.00	0.1	69.30	68.80	-0.1	2,144	0.00%
2023/12/20	0	0.00	10	71.30	70.40	-10	2,140	-0.47%
2023/12/15	0	0.00	1	72.10	71.70	-1	2,125	-0.05%
2023/12/14	1	72.00	0	0.00	72.00	1	2,121	0.05%
2023/12/11	0	0.00	1	71.00	70.90	-1	2,107	-0.05%
2023/12/05	34	72.01	4	72.50	72.80	30	2,067	1.45%
2023/12/04	6.1	74.64	8	73.28	73.20	-1.9	2,031	-0.09%
2023/12/01	8	76.73	5	76.64	76.20	3	1,958	0.15%
2023/11/30	5	76.50	28.1	76.44	76.90	-23.1	1,833	-1.26%
2023/11/27	1	67.90	0	0.00	67.80	1	1,508	0.07%
2023/11/22	0	0.00	1	68.50	68.70	-1	1,492	-0.07%
2023/11/20	1	67.50	0	0.00	67.80	1	1,523	0.07%
2023/11/17	0	0.00	2	66.90	67.00	-2	1,558	-0.13%
2023/11/16	1	66.40	2	66.40	66.40	-1	1,584	-0.06%
2023/11/15	1	67.50	0	0.00	66.90	1	1,628	0.06%
2023/11/14	0	0.00	5	67.00	67.10	-5	1,653	-0.30%
2023/11/10	4	66.10	5	66.22	66.20	-1	1,718	-0.06%
2023/11/09	6	66.83	8	67.06	67.00	-2	1,703	-0.12%
2023/11/08	0	0.00	1	71.40	71.50	-1	1,636	-0.06%
2023/11/06	1	72.20	1	72.20	72.40	0	1,649	0.00%
2023/11/03	1	71.00	2	71.15	71.20	-1	1,626	-0.06%
2023/11/02	0	0.00	4	69.20	69.80	-4	1,635	-0.24%
2023/11/01	2	68.00	0	0.00	68.00	2	1,638	0.12%
2023/10/30	20	69.00	0	0.00	69.50	20	1,703	1.17%
2023/10/26	6	69.30	0	0.00	69.00	6	1,771	0.34%
2023/10/25	0	0.00	1.1	71.00	71.10	-1.1	1,822	-0.06%
2023/10/24	0	0.00	6	69.68	69.30	-6	1,845	-0.33%
2023/10/23	1	71.70	2.3	69.67	69.20	-1.3	1,903	-0.07%
2023/10/20	4.5	70.87	0	0.00	70.60	4.5	1,894	0.24%
2023/10/18	7	69.77	1	69.80	69.60	6	1,884	0.32%
2023/10/17	4	71.70	2	70.90	70.80	2	1,884	0.11%
2023/10/16	9	72.73	2	72.50	71.70	7	1,883	0.37%
2023/10/13	1	72.30	1	72.30	72.50	0	1,843	0.00%
2023/10/12	1	72.40	3	72.33	72.40	-2	1,870	-0.11%
2023/10/11	4	71.58	29	71.34	71.80	-25	1,896	-1.32%
2023/10/03	0	0.00	2	68.40	68.00	-2	1,875	-0.11%
2023/09/26	1	66.40	0	0.00	66.40	1	2,037	0.05%
2023/09/25	2	67.20	0	0.00	67.20	2	2,101	0.10%
2023/09/20	0	0.00	1	68.00	67.40	-1	2,257	-0.04%
2023/09/19	1	68.70	0	0.00	68.20	1	2,272	0.04%
2023/09/18	1	70.50	1	70.30	69.70	0	2,272	0.00%
2023/09/13	0	0.00	0	67.90	67.80	0	2,279	0.00%
2023/09/05	2	70.80	0	0.00	71.30	2	2,475	0.08%
2023/09/01	0	70.50	0	0.00	70.20	0	2,599	0.00%
2023/08/30	0	0.00	5	70.22	70.30	-5	2,623	-0.19%
2023/08/24	1	70.70	1	71.80	69.80	0	2,678	0.00%
2023/08/18	1	68.20	0	0.00	68.10	1	2,616	0.04%
2023/08/14	5	67.20	0	0.00	67.50	5	2,622	0.19%
2023/08/11	1	69.80	0	0.00	69.50	1	2,636	0.04%
2023/08/08	25	71.38	0	0.00	71.40	25	2,704	0.92%
2023/08/04	1	71.80	0	0.00	72.50	1	2,707	0.04%
2023/08/02	4	72.80	0	0.00	71.80	4	2,700	0.15%
2023/08/01	1	74.80	0	0.00	74.60	1	2,646	0.04%
2023/07/31	1	75.90	1.3	78.28	75.90	-0.3	2,629	-0.01%
2023/07/28	5	77.54	27	77.92	77.80	-22	2,611	-0.84%
2023/07/27	0.1	74.50	0	0.00	74.00	0.1	2,575	0.00%
2023/07/26	2	74.00	2	73.20	73.00	0	2,553	0.00%
2023/07/25	3	75.87	1	76.20	75.80	2	2,507	0.08%
2023/07/24	2.1	76.41	0	0.00	76.40	2.1	2,490	0.08%
2023/07/21	1.1	77.81	0	0.00	77.70	1.1	2,501	0.04%
2023/07/20	1	78.50	0	0.00	78.50	1	2,573	0.04%
2023/07/19	1	80.00	2	79.30	79.30	-1	2,573	-0.04%
2023/07/18	3	80.40	1	80.10	79.90	2	2,619	0.08%
2023/07/17	5	82.14	5	82.34	81.40	0	2,644	0.00%
2023/07/14	6	82.98	3	82.33	80.60	3	2,667	0.11%
2023/07/13	1	80.60	2	80.40	81.70	-1	2,679	-0.04%
2023/07/12	1	79.80	0	0.00	79.70	1	2,674	0.04%
2023/07/11	2	80.10	1	80.60	80.30	1	2,688	0.04%
2023/07/10	0.3	79.10	0	0.00	78.80	0.3	2,777	0.01%
2023/07/07	3	79.63	5	79.52	79.40	-2	2,792	-0.07%
2023/07/06	1	81.60	0	0.00	81.40	1	2,779	0.04%
2023/07/05	0	0.00	1	83.90	82.70	-1	2,773	-0.04%
2023/07/04	2	83.65	2	83.65	83.60	0	2,746	0.00%
2023/07/03	0	0.00	3	84.10	83.00	-3	2,782	-0.11%
2023/06/30	4	83.28	1	83.80	83.10	3	2,755	0.11%
2023/06/29	0	0.00	0.2	78.30	80.50	-0.2	2,662	-0.01%
2023/06/28	0	0.00	0.2	79.00	77.70	-0.2	2,685	-0.01%
2023/06/27	1	77.70	0	0.00	77.70	1	2,761	0.04%
2023/06/21	1	80.30	0	0.00	80.00	1	2,870	0.03%
2023/06/16	0	0.00	2	82.10	81.00	-2	3,201	-0.06%
2023/06/14	0.4	82.40	0	0.00	81.70	0.4	3,665	0.01%
2023/06/13	0	0.00	23	82.53	82.60	-23	3,785	-0.61%
2023/06/12	52	82.60	27	82.20	81.10	25	3,787	0.66%
2023/06/09	0	0.00	2	81.40	82.90	-2	3,772	-0.05%
2023/06/08	3	80.97	1	79.70	79.90	2	3,723	0.05%
2023/06/07	0	0.00	1	81.50	81.40	-1	3,640	-0.03%
2023/06/06	0	0.00	2	81.00	81.10	-2	3,665	-0.05%
2023/06/05	1	80.80	0	0.00	80.80	1	3,718	0.03%
2023/06/02	1	79.50	0	0.00	80.30	1	3,775	0.03%
2023/06/01	0	0.00	1	79.60	80.00	-1	3,824	-0.03%
2023/05/26	2	81.70	0	0.00	80.50	2	3,819	0.05%
2023/05/23	0	0.00	7	81.33	81.60	-7	3,882	-0.18%
2023/05/22	1	79.50	6	79.72	80.20	-5	3,859	-0.13%
2023/05/19	2	80.10	1.3	80.65	79.70	0.7	3,857	0.02%
2023/05/17	3.3	78.55	0	0.00	78.90	3.3	3,875	0.09%
2023/05/16	2	77.40	2	77.60	78.10	0	3,902	0.00%
2023/05/15	1	75.80	0	0.00	75.70	1	3,910	0.03%
2023/05/12	1	77.50	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.50	0	0.00	77.30	1	4,023	0.02%
2023/05/10	4	78.78	8	78.26	79.10	-4	4,257	-0.09%
2023/05/09	3	79.03	0	0.00	79.20	3	4,261	0.07%
2023/05/08	3	80.70	1	79.90	79.80	2	4,284	0.05%
2023/05/05	1	80.10	2	80.45	80.60	-1	4,316	-0.02%
2023/05/04	5	79.10	2	80.10	79.50	3	4,469	0.07%
2023/05/03	2	80.95	0	0.00	79.70	2	4,532	0.04%
2023/04/28	0	0.00	5	80.30	80.00	-5	4,687	-0.11%
2023/04/26	0	0.00	2	78.00	79.40	-2	4,999	-0.04%
2023/04/25	7	80.26	2	78.50	78.40	5	5,247	0.10%
2023/04/24	0	0.00	2	82.20	82.50	-2	5,299	-0.04%
2023/04/21	2	83.00	5	83.92	82.30	-3	5,591	-0.05%
2023/04/20	4	84.08	5	84.36	83.70	-1	5,675	-0.02%
2023/04/19	8	85.10	4	84.18	83.60	4	5,876	0.07%
2023/04/18	10.8	86.89	8	86.00	85.20	2.8	5,991	0.05%
2023/04/17	2	88.60	1	87.40	87.40	1	6,045	0.02%
2023/04/14	3	88.70	2	88.70	88.20	1	6,108	0.02%
2023/04/13	10.2	88.87	2	89.80	88.20	8.2	6,186	0.13%
2023/04/12	5	92.30	25	92.33	92.10	-20	6,168	-0.32%
2023/04/11	3	93.37	14	92.36	93.50	-11	6,215	-0.18%
2023/04/10	1	92.20	1	92.70	92.20	0	6,325	0.00%
2023/04/07	0	0.00	2	94.05	93.10	-2	6,410	-0.03%
2023/03/31	3	91.37	0	0.00	92.50	3	6,384	0.05%
2023/03/30	1	91.90	0	0.00	91.50	1	6,389	0.02%
2023/03/29	2	93.25	2	92.90	91.60	0	6,450	0.00%
2023/03/28	5	94.38	7	93.70	93.50	-2	6,521	-0.03%
2023/03/27	7	96.61	6	96.27	95.90	1	6,501	0.02%
2023/03/24	2	98.45	3	97.43	96.00	-1	6,511	-0.02%
2023/03/23	0	0.00	3	96.03	96.60	-3	6,468	-0.05%
2023/03/22	3	97.37	2	97.15	96.90	1	6,488	0.02%
2023/03/21	3	97.26	4	96.03	95.40	-1	6,506	-0.02%
2023/03/20	3	92.20	2	95.10	94.60	1	6,455	0.02%
2023/03/17	36	89.19	3	88.93	88.80	33	6,394	0.52%
2023/03/16	5	86.48	6	86.88	86.10	-1	6,350	-0.02%
2023/03/15	0	0.00	3	84.20	84.40	-3	6,433	-0.05%
2023/03/14	0	82.60	0	0.00	82.10	0	6,608	0.00%
2023/03/13	1	82.20	2	82.90	83.10	-1	6,751	-0.01%
2023/03/10	2	85.20	5	84.54	84.20	-3	6,986	-0.04%
2023/03/09	4	87.53	1	86.70	86.00	3	7,407	0.04%
2023/03/08	3	86.53	6	86.95	87.00	-3	7,551	-0.04%
2023/03/07	1	86.99	0	0.00	87.00	1	7,808	0.01%
2023/03/06	8.4	84.79	13	85.03	84.90	-4.6	7,967	-0.06%
2023/03/03	2	83.00	0	0.00	82.90	2	8,043	0.02%
2023/03/02	0.2	82.50	0	0.00	82.40	0.2	8,226	0.00%
2023/02/23	1.1	82.75	3	83.17	83.30	-1.9	8,841	-0.02%
2023/02/22	6.1	83.51	3	82.77	82.50	3.1	8,948	0.03%
2023/02/21	3	86.50	0	86.00	85.60	3	9,042	0.03%
2023/02/20	3	86.60	0	0.00	86.50	3	9,270	0.03%
2023/02/17	3	86.10	4	86.83	86.80	-1	9,578	-0.01%
2023/02/16	2	85.50	10	86.59	87.10	-8	9,665	-0.08%
2023/02/15	3	84.00	3	84.97	85.50	0	9,951	0.00%
2023/02/14	5	84.96	2	84.40	84.20	3	10,344	0.03%
2023/02/13	5	85.28	2	86.45	85.10	3	10,481	0.03%
2023/02/10	2	85.90	1	87.00	85.70	1	10,540	0.01%
2023/02/09	3.1	83.62	17	86.49	87.40	-13.9	10,678	-0.13%
2023/02/08	24.1	85.89	9	86.64	86.00	15.1	10,680	0.14%
2023/02/07	1	89.10	3	89.17	89.40	-2	10,503	-0.02%
2023/02/06	1	89.30	0	0.00	88.80	1	10,530	0.01%
2023/02/03	3	90.33	5	91.02	90.00	-2	10,621	-0.02%
2023/02/02	4	91.30	0	0.00	91.80	4	10,634	0.04%
2023/02/01	5	91.14	8	90.73	91.00	-3	10,554	-0.03%
2023/01/31	4	90.95	1	91.60	91.70	3	10,600	0.03%
2023/01/30	4	90.33	9	91.06	91.80	-5	10,593	-0.05%
2023/01/17	3	89.37	1.2	88.83	88.20	1.8	10,536	0.02%
2023/01/16	27.1	89.27	22	89.75	89.70	5.1	10,549	0.05%
2023/01/13	6.1	90.35	5	89.84	90.80	1.1	10,314	0.01%
2023/01/12	4	88.33	4	88.53	88.20	0	10,081	0.00%
2023/01/11	11	89.80	14	89.44	89.40	-3	10,013	-0.03%
2023/01/10	6	86.67	3	87.23	86.00	3	9,861	0.03%
2023/01/09	3	89.57	4	89.63	90.20	-1	9,800	-0.01%
2023/01/06	1	90.40	2	88.80	88.00	-1	9,627	-0.01%
2023/01/05	3	89.63	2	89.60	87.00	1	9,544	0.01%
2023/01/04	3	87.50	6	88.55	89.00	-3	9,505	-0.03%
2023/01/03	8	84.64	13	85.81	87.50	-5	9,496	-0.05%
2022/12/30	1	87.70	1	87.10	84.70	0	9,586	0.00%
2022/12/29	10	83.41	12	84.99	85.80	-2	9,837	-0.02%
2022/12/28	10	85.86	4	86.35	84.40	6	9,908	0.06%
2022/12/27	3	88.00	3	87.13	88.20	0	9,889	0.00%
2022/12/26	3	85.50	1	84.10	84.10	2	9,879	0.02%
2022/12/23	2	84.60	2	85.70	86.30	0	10,004	0.00%
2022/12/21	6	86.32	5	85.70	85.70	1	10,173	0.01%
2022/12/19	2	90.25	2	90.55	90.20	0	10,007	0.00%
2022/12/16	0	0.00	6	88.83	90.00	-6	9,957	-0.06%
2022/12/15	2	91.10	12	91.47	90.80	-10	9,923	-0.10%
2022/12/14	3	90.23	4	91.00	91.50	-1	9,882	-0.01%
2022/12/13	1	91.20	17	89.80	89.10	-16	9,783	-0.16%
2022/12/12	9	92.08	9	91.84	91.20	0	9,667	0.00%
2022/12/09	7	92.39	9	92.88	92.70	-2	9,562	-0.02%
2022/12/08	25	92.80	11	93.14	93.50	14	9,341	0.15%
2022/12/07	10	93.80	18	93.63	92.60	-8	9,217	-0.09%
2022/12/06	9	95.22	6.4	96.12	95.80	2.6	9,039	0.03%
2022/12/05	24	96.16	6	96.78	97.10	18	8,863	0.20%
2022/12/02	10	94.78	15.3	94.84	95.70	-5.3	8,733	-0.06%
2022/12/01	27	93.01	54	93.15	92.20	-27	8,478	-0.32%
2022/11/30	8	85.51	11	85.78	86.90	-3	8,058	-0.04%
2022/11/29	22	83.64	12	84.07	85.40	10	7,899	0.13%
2022/11/28	9	82.78	11	83.44	83.20	-2	7,584	-0.03%
2022/11/25	7	79.54	13	80.63	79.80	-6	7,371	-0.08%
2022/11/24	4	79.60	5	79.12	79.70	-1	7,228	-0.01%
2022/11/23	22	78.63	21	77.33	80.00	1	7,046	0.01%
2022/11/22	8	73.85	7	74.40	73.30	1	6,665	0.02%
2022/11/21	9	73.66	6	73.65	73.40	3	6,521	0.05%
2022/11/18	6	73.37	5	72.88	72.00	1	6,434	0.02%
2022/11/17	18	71.71	20	71.66	73.40	-2	6,329	-0.03%
2022/11/16	8	69.89	3	69.63	70.80	5	6,197	0.08%
2022/11/15	17	70.03	21	69.94	69.90	-4	5,976	-0.07%
2022/11/14	7	67.31	3	66.93	67.30	4	5,673	0.07%
2022/11/11	12	67.54	12	68.03	67.20	0	5,581	0.00%
2022/11/10	38	65.46	26	65.70	66.00	12	5,267	0.23%
2022/11/09	20	61.83	39	62.52	65.20	-19	4,856	-0.39%
2022/11/08	9	59.96	7	61.43	59.30	2	4,684	0.04%
2022/11/07	11	60.36	4	60.15	59.40	7	4,629	0.15%
2022/11/04	2	61.95	12	62.67	63.40	-10	4,495	-0.22%
2022/11/03	1	58.00	3	61.00	61.40	-2	4,377	-0.05%
2022/11/02	3	59.67	0	0.00	59.40	3	4,315	0.07%
2022/11/01	4	60.08	5	60.44	59.40	-1	4,280	-0.02%
2022/10/31	2	57.80	5	59.04	59.00	-3	4,194	-0.07%
2022/10/28	8	57.03	7	56.80	56.80	1	4,148	0.02%
2022/10/27	2	57.80	6	57.62	59.70	-4	4,078	-0.10%
2022/10/25	1	54.70	3	55.27	55.20	-2	3,886	-0.05%
2022/10/24	11	55.63	12	55.02	54.70	-1	3,840	-0.03%
2022/10/21	3	53.93	2	54.05	53.10	1	3,778	0.03%
2022/10/20	10	54.68	10	55.12	54.80	0	3,781	0.00%
2022/10/19	0	0.00	1	55.90	55.40	-1	3,766	-0.03%
2022/10/18	12	55.83	8	55.81	55.10	4	3,721	0.11%
2022/10/17	6	52.97	6	53.93	55.20	0	3,605	0.00%
2022/10/14	3	54.57	1	53.30	55.10	2	3,567	0.06%
2022/10/13	28	51.75	29	50.28	50.10	-1	3,540	-0.03%
2022/10/12	10	54.80	9	54.77	53.90	1	3,454	0.03%
2022/10/11	16	57.07	14	56.00	55.70	2	3,414	0.06%
2022/10/07	14	61.53	14	61.71	61.50	0	3,430	0.00%
2022/10/06	5	61.34	3	60.83	63.00	2	3,342	0.06%
2022/10/05	4	56.10	10	59.00	60.20	-6	3,052	-0.20%
2022/10/04	11	54.12	10	54.98	54.80	1	2,945	0.03%
2022/10/03	11	53.45	11	54.04	54.00	0	2,846	0.00%
2022/09/30	14	54.15	13	55.11	55.20	1	2,844	0.04%
2022/09/29	13	58.59	20	57.89	56.00	-7	2,759	-0.25%
2022/09/28	13	64.62	3	62.10	62.10	10	2,629	0.38%
2022/09/27	5	67.10	5	68.34	69.00	0	2,632	0.00%
2022/09/26	12	69.33	12	67.40	67.40	0	2,682	0.00%
2022/09/23	5	71.34	5	71.00	71.00	0	2,763	0.00%
2022/09/22	4	70.93	3	72.30	72.30	1	2,827	0.04%
2022/09/20	1	74.10	2	74.40	74.50	-1	2,890	-0.03%
2022/09/19	1	74.00	0	0.00	72.70	1	2,946	0.03%
2022/09/15	1	74.50	1	74.20	73.70	0	3,056	0.00%
2022/09/14	3	73.23	3	73.43	74.30	0	3,181	0.00%
2022/09/13	4	74.83	5	75.18	75.00	-1	3,198	-0.03%
2022/09/12	2	74.65	2	73.70	73.10	0	3,212	0.00%
2022/09/08	10	68.60	10	71.05	71.80	0	3,289	0.00%
2022/09/06	8	69.83	8	69.50	69.50	0	3,537	0.00%
2022/09/01	1	73.90	0	0.00	73.80	1	3,706	0.03%
2022/08/30	0	0.00	1	74.30	75.00	-1	3,759	-0.03%
2022/08/29	1	71.90	0	0.00	73.30	1	3,776	0.03%
2022/08/26	0	0.00	1	75.30	75.50	-1	3,813	-0.03%
2022/08/25	0	0.00	2	74.60	74.90	-2	3,848	-0.05%
2022/08/24	3	72.77	2	73.30	72.90	1	3,982	0.03%
2022/08/23	1	74.10	0	0.00	73.60	1	4,106	0.02%
2022/08/15	0	0.00	2	78.10	78.00	-2	4,606	-0.04%
2022/08/12	2	77.50	0	0.00	76.80	2	4,690	0.04%
2022/08/10	10	75.10	0	0.00	75.00	10	4,909	0.20%
2022/08/05	10	75.20	11	75.29	75.20	-1	5,100	-0.02%
2022/08/04	2	72.30	2	72.10	72.30	0	5,225	0.00%
2022/08/02	3	72.10	3	72.33	72.30	0	5,480	0.00%
2022/08/01	1	74.20	0	0.00	74.00	1	5,523	0.02%
2022/07/29	10	75.30	12	75.61	75.30	-2	5,539	-0.04%
2022/07/26	5	73.70	5	73.50	73.50	0	5,613	0.00%
2022/07/25	1	74.60	2	75.00	75.90	-1	5,631	-0.02%
2022/07/22	2	77.30	3	77.10	76.70	-1	5,673	-0.02%
2022/07/21	1	74.30	0	0.00	76.60	1	5,729	0.02%
2022/07/20	3	74.80	3	74.97	73.70	0	5,735	0.00%
2022/07/18	2	73.80	1.4	73.28	73.70	0.7	5,829	0.01%
2022/07/15	18	73.38	18	73.78	73.80	0	5,813	0.00%
2022/07/14	4.4	68.06	4	68.20	72.10	0.4	5,742	0.01%
2022/07/13	1	66.20	7	67.07	67.20	-6	5,714	-0.10%
2022/07/12	3	63.83	0	0.00	63.60	3	5,791	0.05%
2022/07/11	2	66.80	2	67.30	67.30	0	5,889	0.00%
2022/07/08	1	68.80	2	67.80	67.80	-1	5,906	-0.02%
2022/07/07	11	64.18	11	64.71	65.00	0	5,850	0.00%
2022/07/06	9	66.13	9	64.73	64.20	0	5,826	0.00%
2022/07/05	4	65.00	0	0.00	66.60	4	5,881	0.07%
2022/07/04	0	0.00	1	66.20	65.90	-1	5,860	-0.02%
2022/07/01	2	70.20	2	69.70	67.00	0	5,846	0.00%
2022/06/30	6	72.97	5	72.94	72.90	1	5,781	0.02%
2022/06/29	13	76.05	6	75.70	75.70	7	5,942	0.12%
2022/06/28	1	78.10	2	78.00	79.20	-1	6,026	-0.02%
2022/06/27	7	80.80	12	79.50	80.80	-5	6,196	-0.08%
2022/06/24	10	76.97	5	76.50	76.40	5	6,162	0.08%
2022/06/23	0	0.00	1	78.30	77.00	-1	6,159	-0.02%
2022/06/22	0	83.27	3	82.27	79.80	-3	6,105	-0.05%
2022/06/20	3	88.20	3	87.10	87.10	0	5,970	0.00%
2022/06/17	8.2	88.79	8	90.64	91.00	0.2	5,916	0.00%
2022/06/16	10.2	93.51	9	91.37	90.40	1.2	5,823	0.02%
2022/06/15	7	94.56	9	94.70	94.60	-2	5,699	-0.04%
2022/06/14	7.2	91.51	7	92.63	93.10	0.2	5,619	0.00%
2022/06/13	1	94.00	3	93.63	93.40	-2	5,567	-0.04%
2022/06/10	0	0.00	1	93.50	93.90	-1	5,505	-0.02%
2022/06/09	4	92.15	2	92.30	93.00	2	5,493	0.04%
2022/06/07	4	90.30	4	91.50	91.50	0	5,531	0.00%
2022/06/06	2	91.75	1	91.90	91.90	1	5,594	0.02%
2022/06/02	1	93.80	1	92.70	92.20	0	5,741	0.00%
2022/06/01	4.2	93.30	4	95.43	93.20	0.2	5,905	0.00%
2022/05/31	4	93.90	9	93.03	93.90	-5	5,802	-0.09%
2022/05/30	2	90.80	4	92.65	91.10	-2	5,707	-0.04%
2022/05/27	6	88.83	7.7	88.68	88.50	-1.7	5,556	-0.03%
2022/05/26	29	87.09	30	88.00	87.30	-1	5,496	-0.02%
2022/05/25	0	0.00	5	85.50	86.30	-5	5,420	-0.09%
2022/05/24	3	84.23	0	0.00	83.80	3	5,415	0.06%
2022/05/23	2	85.20	2	84.30	83.60	0	5,388	0.00%
2022/05/20	5	85.40	10	85.36	84.20	-5	5,474	-0.09%
2022/05/19	10	84.57	9	83.61	85.50	1	5,432	0.02%
2022/05/18	29	83.04	29	83.69	83.50	0	5,408	0.00%
2022/05/17	3	81.00	5	80.82	81.00	-2	5,653	-0.04%
2022/05/16	17	82.01	14	81.29	79.60	3	5,947	0.05%
2022/05/13	16	80.14	17	80.71	81.00	-1	5,981	-0.02%
2022/05/12	16	79.38	16	79.04	78.70	0	6,012	0.00%
2022/05/11	4	80.10	9	79.63	80.30	-5	6,076	-0.08%
2022/05/10	1	74.30	8	76.98	77.80	-7	6,048	-0.12%
2022/05/09	10	76.05	10	75.70	74.20	0	6,119	0.00%
2022/05/05	5	77.94	0	0.00	77.40	5	6,239	0.08%
2022/05/04	0	0.00	2	75.90	76.40	-2	6,346	-0.03%
2022/05/03	11	76.65	1	75.00	75.70	10	6,439	0.16%
2022/04/29	1	75.00	2	74.55	74.00	-1	6,532	-0.02%
2022/04/28	0	0.00	2	73.10	73.60	-2	6,651	-0.03%
2022/04/27	5	70.78	0	0.00	73.00	5	6,763	0.07%
2022/04/26	1	74.70	0	0.00	74.70	1	7,265	0.01%
2022/04/25	1	76.20	0	0.00	74.50	1	7,506	0.01%
2022/04/22	3	79.87	2	79.15	79.20	1	7,569	0.01%
2022/04/21	0	0.00	2	81.60	82.10	-2	7,655	-0.03%
2022/04/20	1	81.70	1	82.10	81.60	0	7,659	0.00%
2022/04/19	8	82.15	10	82.08	81.20	-2	7,711	-0.03%
2022/04/18	3	81.83	1	83.90	81.80	2	7,757	0.03%
2022/04/15	3	85.53	5	86.10	85.10	-2	7,752	-0.03%
2022/04/13	0	0.00	2	91.65	91.70	-2	7,858	-0.03%
2022/04/12	7	92.19	10	90.92	90.70	-3	7,958	-0.04%
2022/04/11	10	94.58	7	94.96	91.50	3	8,225	0.04%
2022/04/08	3	95.47	5	95.84	96.00	-2	8,444	-0.02%
2022/04/07	3	95.97	6.1	94.95	94.00	-3.1	9,352	-0.03%
2022/04/06	3	96.47	2.1	96.45	96.50	0.9	9,393	0.01%
2022/04/01	3	98.67	3	97.17	97.00	0	9,483	0.00%
2022/03/31	7	97.63	2	97.65	96.90	5	9,499	0.05%
2022/03/30	9.2	96.90	5	96.82	96.70	4.2	9,423	0.04%
2022/03/28	0	0.00	0	91.10	92.60	0	9,488	0.00%
2022/03/25	0	91.90	0	0.00	91.30	0	9,535	0.00%
2022/03/24	2	92.50	0	0.00	92.70	2	9,568	0.02%
2022/03/23	0	94.00	1	95.30	94.00	-1	9,633	-0.01%
2022/03/22	0	94.21	0	0.00	93.90	0	9,818	0.00%
2022/03/21	1	94.21	0	0.00	94.00	1	9,945	0.01%
2022/03/18	0	93.75	0	0.00	94.00	0	10,199	0.00%
2022/03/16	6	92.40	6	90.40	90.10	0	10,825	0.00%
2022/03/15	1	91.00	3	90.50	90.20	-2	11,126	-0.02%
2022/03/14	0	0.00	1	92.30	92.10	-1	11,667	-0.01%
2022/03/11	1	91.40	0	0.00	91.40	1	12,871	0.01%
2022/03/09	0	0.00	1	86.90	88.10	-1	14,495	-0.01%
2022/03/08	0	0.00	4	88.10	84.50	-4	14,585	-0.03%
2022/03/07	4	92.68	4	93.30	89.90	0	14,547	0.00%
2022/03/04	11	99.12	0	0.00	98.30	11	14,706	0.07%
2022/03/03	1	101.00	1	101.50	99.90	0	14,954	0.00%
2022/03/01	2	99.80	0	0.00	99.50	2	15,538	0.01%
2022/02/25	3	98.07	6	98.18	98.00	-3	15,753	-0.02%
2022/02/24	6	98.40	4	98.15	97.00	2	16,040	0.01%
2022/02/23	2	100.25	1	99.90	100.50	1	16,465	0.01%
2022/02/22	9	99.11	10	98.96	99.10	-1	17,701	-0.01%
2022/02/21	19	101.13	18	101.50	101.50	1	17,998	0.01%
2022/02/18	6	102.25	2	103.00	103.00	4	18,520	0.02%
2022/02/17	18	106.06	26.1	106.18	103.00	-8.1	19,553	-0.04%
2022/02/16	11.1	105.70	14.2	105.10	104.50	-3.1	20,167	-0.02%
2022/02/15	4.2	100.21	4	102.13	99.90	0.2	20,186	0.00%
2022/02/14	9	100.13	3	100.50	99.40	6	20,282	0.03%
2022/02/11	9	103.06	10	103.70	103.50	-1	20,401	0.00%
2022/02/10	12	102.54	15	102.50	104.00	-3	20,671	-0.01%
2022/02/09	8	103.06	3	102.67	101.50	5	20,938	0.02%
2022/02/08	4	100.10	0	0.00	101.50	4	21,134	0.02%
2022/02/07	2	98.70	4	99.43	100.50	-2	21,540	-0.01%
2022/01/26	6	98.13	13	99.38	96.50	-7	21,844	-0.03%
2022/01/25	1	98.10	0.3	99.30	97.70	0.7	22,373	0.00%
2022/01/24	6	99.85	6	100.38	101.00	0	22,427	0.00%
2022/01/21	22	101.45	13	102.18	99.80	9	22,293	0.04%
2022/01/20	25	103.10	26	103.38	105.50	-1	22,233	0.00%
2022/01/19	24	105.94	22.1	104.74	102.50	1.9	22,146	0.01%
2022/01/18	43.1	103.57	68.1	103.78	104.50	-25	21,613	-0.12%
2022/01/17	1.1	100.59	6	100.58	101.00	-4.9	21,397	-0.02%
2022/01/14	7	96.26	7	96.67	97.50	0	21,306	0.00%
2022/01/13	6	96.73	0	0.00	97.30	6	21,239	0.03%
2022/01/12	15	98.12	12	98.17	97.20	3	21,277	0.01%
2022/01/11	6	97.03	6	97.90	96.70	0	21,336	0.00%
2022/01/10	24	99.86	22	100.40	99.70	2	21,267	0.01%
2022/01/07	4	98.83	2	100.75	98.40	2	21,296	0.01%
2022/01/06	25	101.06	10	100.25	100.00	15	21,192	0.07%
2022/01/05	12	102.00	16	102.75	102.00	-4	21,131	-0.02%
2022/01/04	19	106.68	10	106.60	103.00	9	21,050	0.04%
2022/01/03	15	109.20	21	108.74	108.00	-6	20,803	-0.03%
2021/12/30	73	108.34	94.3	108.27	108.00	-21.3	20,563	-0.10%
2021/12/29	24	103.42	28	103.84	104.00	-4	19,656	-0.02%
2021/12/28	24	102.73	25	103.50	104.00	-1	19,649	-0.01%
2021/12/27	59	103.50	58	104.03	103.50	1	19,596	0.01%
2021/12/24	0.1	100.00	2	100.25	99.00	-1.9	19,414	-0.01%
2021/12/23	30.2	101.15	23	101.54	100.00	7.2	19,384	0.04%
2021/12/22	11	100.45	14	101.36	99.90	-3	19,302	-0.02%
2021/12/21	2	97.65	1	98.10	98.60	1	19,228	0.01%
2021/12/20	2	96.90	0	0.00	97.00	2	19,192	0.01%
2021/12/17	5	97.32	2.5	96.98	96.50	2.5	19,229	0.01%
2021/12/16	10	99.65	9	99.41	99.30	1	19,187	0.01%
2021/12/15	14	96.92	4	97.18	97.70	10	19,043	0.05%
2021/12/14	28	97.32	39.2	97.26	96.00	-11.2	19,087	-0.06%
2021/12/13	77	102.55	46.3	103.29	99.90	30.7	18,891	0.16%
2021/12/10	63	106.04	75.5	106.60	107.00	-12.5	18,615	-0.07%
2021/12/09	41	109.01	42.3	109.49	107.50	-1.3	18,489	-0.01%
2021/12/08	57.3	109.87	82	110.27	112.00	-24.7	18,344	-0.13%
2021/12/07	88	111.57	95	110.68	107.00	-7	17,874	-0.04%
2021/12/06	56.5	109.46	41	110.10	109.50	15.5	16,748	0.09%
2021/12/03	24	107.35	40	106.94	109.50	-16	16,041	-0.10%
2021/12/02	5	101.42	25	100.24	99.60	-20	15,372	-0.13%
2021/12/01	3	100.20	13	102.07	102.50	-10	15,381	-0.07%
2021/11/30	30	100.67	26	100.67	101.00	4	15,444	0.03%
2021/11/29	15	95.52	65	95.60	97.50	-50	15,212	-0.33%
2021/11/26	8	99.01	10	99.32	98.10	-2	15,055	-0.01%
2021/11/25	33	102.07	23	101.08	97.60	10	14,969	0.07%
2021/11/24	29	102.50	29	103.07	100.50	0	14,943	0.00%
2021/11/23	25	105.20	25	104.96	103.00	0	15,431	0.00%
2021/11/22	30	107.60	25	107.08	106.00	5	15,499	0.03%
2021/11/19	94	108.95	98	107.85	110.50	-4	15,450	-0.03%
2021/11/18	30	103.57	47	103.11	102.50	-17	14,492	-0.12%
2021/11/17	33	106.12	25	106.60	104.50	8	14,358	0.06%
2021/11/16	200	106.11	79	106.96	105.50	121	13,936	0.87%	大買/鉅額交易
2021/11/15	61	99.40	50	101.79	104.00	11	12,958	0.08%
2021/11/12	63	94.13	66	93.75	94.90	-3	12,162	-0.02%
2021/11/11	10	90.58	10	90.34	89.20	0	11,948	0.00%
2021/11/10	4	93.63	5	93.14	92.80	-1	11,963	-0.01%
2021/11/09	27	94.95	31	94.59	92.50	-4	11,975	-0.03%
2021/11/08	8	94.00	15.3	93.62	93.70	-7.3	11,748	-0.06%
2021/11/05	8	92.00	50.3	92.13	92.10	-42.3	11,516	-0.37%
2021/11/04	80	92.22	62.1	90.12	90.30	17.9	11,317	0.16%
2021/11/03	14	89.35	17	89.41	90.00	-3	11,054	-0.03%
2021/11/02	34	88.33	49	87.92	87.60	-15	10,812	-0.14%
2021/11/01	13	83.23	10	82.45	83.00	3	10,543	0.03%
2021/10/29	2	79.70	1	79.70	79.80	1	10,530	0.01%
2021/10/28	25	80.76	13	80.18	80.00	12	10,696	0.11%
2021/10/27	10	82.20	10.1	81.02	82.20	-0.1	10,770	0.00%
2021/10/26	3	79.20	3.1	79.29	78.80	-0.1	11,093	0.00%
2021/10/25	5	80.12	6	80.65	80.60	-1	11,508	-0.01%
2021/10/21	4.1	80.59	2.2	79.79	79.50	1.9	12,754	0.02%
2021/10/20	1.1	80.95	0.1	80.61	80.80	1	13,014	0.01%
2021/10/19	24.2	79.84	23	80.53	80.80	1.2	13,832	0.01%
2021/10/18	14	77.88	4	78.00	77.00	10	14,492	0.07%
2021/10/15	4	77.35	0	0.00	76.90	4	15,522	0.03%
2021/10/14	0	0.00	1	75.10	74.50	-1	15,779	-0.01%
2021/10/13	5	74.38	5	73.10	73.10	0	16,007	0.00%
2021/10/08	3	77.30	2	76.90	76.90	1	16,672	0.01%
2021/10/07	2	77.75	13	77.28	78.00	-11	16,797	-0.07%
2021/10/06	3.1	73.89	4	73.63	72.70	-0.9	17,065	-0.01%
2021/10/05	12	74.08	4	72.90	75.50	8	17,617	0.05%
2021/10/04	1	72.60	2	72.75	71.60	-1	17,805	-0.01%
2021/10/01	10	77.34	10	76.53	74.50	0	18,286	0.00%
2021/09/30	1	78.30	0	0.00	78.50	1	18,839	0.01%
2021/09/29	3.2	77.85	2	76.70	76.70	1.2	19,801	0.01%
2021/09/28	3	79.40	4	79.95	80.20	-1	20,290	0.00%
2021/09/27	1	81.50	4	82.25	82.10	-3	20,489	-0.01%
2021/09/24	9	82.99	30	82.00	81.80	-21	20,558	-0.10%
2021/09/23	21	81.14	0	0.00	80.20	21	20,544	0.10%
2021/09/22	9	79.94	4	79.98	79.90	5	20,602	0.02%
2021/09/17	1	82.30	1	83.10	82.30	0	20,639	0.00%
2021/09/16	1	80.50	3	80.50	80.90	-2	20,565	-0.01%
2021/09/15	16	79.31	18	79.78	79.20	-2	20,608	-0.01%
2021/09/14	28	81.89	26	80.97	82.50	2	20,567	0.01%
2021/09/13	5	84.10	7	83.01	81.90	-2	20,575	-0.01%
2021/09/10	9	86.19	3	85.83	85.90	6	20,722	0.03%
2021/09/09	4.1	83.33	4	83.65	83.70	0.1	20,910	0.00%
2021/09/08	41	84.59	38	84.05	83.20	3	21,005	0.01%
2021/09/07	10	85.08	19	86.33	84.00	-9	21,215	-0.04%
2021/09/06	34	91.35	35	89.97	89.10	-1	21,506	0.00%
2021/09/03	9	90.44	7	90.21	89.90	2	21,553	0.01%
2021/09/02	1	89.00	14	88.89	88.20	-13	21,610	-0.06%
2021/09/01	7	89.36	6	89.65	89.30	1	21,881	0.00%
2021/08/31	12	89.01	22.1	88.60	89.00	-10.1	22,369	-0.05%
2021/08/30	27	90.87	21.3	90.80	90.70	5.7	22,517	0.03%
2021/08/27	100	91.49	86	90.50	88.10	14	22,294	0.06%
2021/08/26	18	89.94	20	89.26	89.00	-2	21,885	-0.01%
2021/08/25	38	86.42	71	88.46	87.10	-33	21,725	-0.15%
2021/08/24	66.1	83.84	34	83.57	83.50	32.1	21,832	0.15%
2021/08/23	13	81.44	28.1	80.41	82.10	-15.1	21,737	-0.07%
2021/08/20	11	74.32	12	75.03	74.70	-1	21,865	0.00%
2021/08/19	8	75.15	7	74.97	73.00	1	22,106	0.00%
2021/08/18	17	70.79	103	75.39	76.20	-86	22,884	-0.38%	大賣/
2021/08/17	35	71.19	15	72.42	70.70	20	23,082	0.09%
2021/08/16	11	75.02	16	75.61	75.10	-5	23,154	-0.02%
2021/08/13	36.1	77.95	23	77.83	75.30	13.1	23,147	0.06%
2021/08/12	34.3	80.38	35	80.36	80.50	-0.7	23,085	0.00%
2021/08/11	35.1	84.24	20	84.10	81.50	15.1	23,097	0.07%
2021/08/10	11.1	86.53	35	86.73	86.60	-24	23,045	-0.10%
2021/08/09	35.1	88.35	12	87.42	86.00	23.1	23,132	0.10%
2021/08/06	57.1	90.64	9	90.56	90.50	48.1	23,119	0.21%
2021/08/05	64	90.59	33	91.25	91.00	31	23,229	0.13%
2021/08/04	28	97.30	19	96.86	96.10	9	23,252	0.04%
2021/08/03	7	98.86	12	99.80	98.70	-5	23,316	-0.02%
2021/08/02	27	98.91	8	98.49	97.80	19	23,312	0.08%
2021/07/30	20	100.70	21.1	101.14	98.50	-1.1	23,388	0.00%
2021/07/29	27.1	99.01	34	99.68	99.90	-7	23,203	-0.03%
2021/07/28	47	99.31	33	98.28	95.50	14	22,890	0.06%
2021/07/27	32.1	106.94	20	106.98	102.00	12.1	22,520	0.05%
2021/07/26	3	109.33	5.2	110.54	111.50	-2.2	22,087	-0.01%
2021/07/23	10	100.50	25.1	100.77	101.50	-15.1	21,851	-0.07%
2021/07/22	50.3	100.27	26.1	98.91	95.70	24.2	21,098	0.11%
2021/07/21	34.1	96.94	54	96.92	99.00	-19.9	20,593	-0.10%
2021/07/20	8	92.96	10	93.16	90.00	-2	20,185	-0.01%
2021/07/19	11	92.50	9	93.11	94.00	2	20,007	0.01%
2021/07/16	20	91.85	31	92.67	92.00	-11	19,996	-0.06%
2021/07/15	25	92.17	32	92.54	94.10	-7	19,835	-0.04%
2021/07/14	7	89.29	10	88.46	87.80	-3	19,608	-0.02%
2021/07/13	33	88.48	21.1	88.54	86.70	11.9	19,664	0.06%
2021/07/12	14	86.05	22	87.38	86.10	-8	19,747	-0.04%
2021/07/09	16	91.06	20.1	90.94	89.60	-4.1	19,452	-0.02%
2021/07/08	26.2	96.08	25.2	95.02	92.70	1	19,914	0.00%
2021/07/07	16	94.51	29	94.62	94.30	-13	19,877	-0.07%
2021/07/06	44	92.40	69.5	92.15	95.00	-25.5	19,908	-0.13%
2021/07/05	31	89.50	38	89.58	89.40	-7	19,773	-0.04%
2021/07/02	4	85.68	9	86.51	87.00	-5	19,626	-0.03%
2021/07/01	4.2	84.39	8	84.40	84.20	-3.8	19,762	-0.02%
2021/06/30	10	83.87	6	84.28	83.60	4	20,198	0.02%
2021/06/29	8	84.68	4	85.08	83.00	4	20,449	0.02%
2021/06/28	7	83.86	1	84.00	84.80	6	20,762	0.03%
2021/06/23	1	84.50	3	84.20	84.30	-2	22,091	-0.01%
2021/06/22	4	83.25	8	82.55	82.10	-4	22,386	-0.02%
2021/06/21	33.2	85.18	32	83.53	82.40	1.2	22,706	0.01%
2021/06/18	42.4	88.87	16.1	89.37	87.50	26.3	23,376	0.11%
2021/06/17	8.1	87.98	21	88.37	89.60	-13	23,783	-0.05%
2021/06/16	33	88.07	29	87.64	87.50	4	24,229	0.02%
2021/06/15	16	87.87	30	88.11	90.00	-14	25,069	-0.06%
2021/06/11	42	86.15	37	85.53	84.50	5	24,995	0.02%
2021/06/09	32	85.41	17	85.92	85.70	15	26,625	0.06%
2021/06/08	30	86.45	38	87.05	84.20	-8	27,884	-0.03%
2021/06/07	11	85.47	24	86.33	87.20	-13	27,538	-0.05%
2021/06/04	5	83.40	9	83.14	83.00	-4	27,240	-0.01%
2021/06/03	23	84.48	16.5	84.73	84.20	6.6	27,256	0.02%
2021/06/02	25	84.11	4	82.88	81.80	21	27,047	0.08%
2021/06/01	34	86.54	41.2	87.01	84.40	-7.2	26,955	-0.03%
2021/05/31	13	84.25	17	84.78	84.50	-4	26,494	-0.02%
2021/05/28	16	86.18	26.2	86.17	85.00	-10.2	26,478	-0.04%
2021/05/27	30	82.33	63	83.05	85.20	-33	26,321	-0.13%
2021/05/26	104	83.76	52	83.32	81.70	52	26,119	0.20%	大買/
2021/05/25	10	79.66	23	81.79	83.10	-13	25,501	-0.05%
2021/05/24	4	74.05	5	74.00	75.60	-1	25,543	0.00%
2021/05/21	13	71.41	1	71.40	71.60	12	26,221	0.05%
2021/05/20	10	72.01	3	73.37	71.00	7	26,151	0.03%
2021/05/19	17	71.63	32	70.55	73.60	-15	26,804	-0.06%
2021/05/18	1	67.10	3	67.83	67.90	-2	27,074	-0.01%
2021/05/17	25	63.68	32	64.29	61.80	-7	27,495	-0.03%
2021/05/14	2	69.85	12	72.50	67.40	-10	27,541	-0.04%
2021/05/13	32	70.63	30	69.73	69.90	2	27,518	0.01%
2021/05/12	15	69.22	26	71.17	69.00	-11	27,319	-0.04%
2021/05/11	40	75.44	35	74.35	73.50	5	26,957	0.02%
2021/05/10	11	76.81	2	76.05	76.10	9	26,832	0.03%
2021/05/07	5	77.54	1	79.00	78.60	4	26,719	0.01%
2021/05/06	10	72.89	15	72.99	72.50	-5	26,504	-0.02%
2021/05/05	7	75.69	2	76.50	75.00	5	26,402	0.02%
2021/05/04	16	73.42	12	73.69	74.50	4	26,331	0.02%
2021/05/03	16	78.54	12	77.77	77.10	4	26,126	0.02%
2021/04/29	12	83.80	1	84.70	83.60	11	26,020	0.04%
2021/04/28	5	84.72	6	86.15	85.00	-1	25,992	0.00%
2021/04/27	13.9	86.85	7	87.36	85.00	6.9	26,046	0.03%
2021/04/26	38	89.29	40.2	89.21	87.50	-2.2	25,947	-0.01%
2021/04/23	8	83.24	32.3	85.21	86.00	-24.3	25,461	-0.10%
2021/04/22	21	84.47	7.2	85.34	81.80	13.8	25,531	0.05%
2021/04/21	27	83.57	10.1	83.57	84.70	16.9	25,326	0.07%
2021/04/20	5	83.08	9	83.20	82.70	-4	25,279	-0.02%
2021/04/19	9	82.28	4	82.28	81.50	5	25,174	0.02%
2021/04/16	16	86.39	28	86.48	84.20	-12	25,001	-0.05%
2021/04/15	5	83.34	7	82.83	85.30	-2	24,721	-0.01%
2021/04/14	33.3	82.30	30	82.48	83.50	3.3	24,588	0.01%
2021/04/13	29	87.62	43	88.43	86.70	-14	24,015	-0.06%
2021/04/12	43	88.35	11	89.06	84.60	32	23,619	0.14%
2021/04/09	32	91.20	16	90.85	90.00	16	23,075	0.07%
2021/04/08	24	83.59	20.3	83.46	87.50	3.8	22,332	0.02%
2021/04/07	20	78.42	18.2	78.96	79.60	1.8	21,988	0.01%
2021/04/06	18	77.32	24.4	77.58	79.00	-6.4	21,735	-0.03%
2021/04/01	23	73.08	22	73.51	73.40	1	21,552	0.00%
2021/03/31	21	72.02	18.3	72.65	71.50	2.7	21,285	0.01%
2021/03/30	32	72.31	17	72.31	70.60	15	20,950	0.07%
2021/03/29	35	67.73	51.4	68.81	69.80	-16.4	20,382	-0.08%
2021/03/26	9	63.32	13	63.66	63.50	-4	19,764	-0.02%
2021/03/25	19.4	62.39	20	61.79	62.00	-0.6	19,704	0.00%
2021/03/24	24	64.65	14.7	64.64	63.80	9.3	19,452	0.05%
2021/03/23	51	64.31	64.1	64.37	64.60	-13.1	19,161	-0.07%
2021/03/22	57	60.08	53.4	60.47	60.70	3.6	18,520	0.02%
2021/03/19	26	57.02	37	57.70	58.90	-11	18,836	-0.06%
2021/03/18	38	59.14	29.2	59.19	56.80	8.8	18,622	0.05%
2021/03/17	23	55.23	31	55.47	56.00	-8	18,373	-0.04%
2021/03/16	33	54.92	30	55.05	54.10	3	18,744	0.02%
2021/03/15	58.2	54.84	60	55.06	55.50	-1.8	18,995	-0.01%
2021/03/12	60	53.28	240.9	52.46	54.20	-180.9	18,246	-0.99%	大賣/鉅額交易
2021/03/11	20	47.20	15	46.99	49.35	5	16,749	0.03%
2021/03/10	0	0.00	12	44.73	44.90	-12	16,601	-0.07%
2021/03/09	9	44.54	7	44.96	44.55	2	16,781	0.01%
2021/03/08	6	46.05	24	46.07	45.90	-18	16,999	-0.11%
2021/03/05	26	46.57	26	46.42	46.00	0	17,182	0.00%
2021/03/04	7	46.96	31	46.61	46.20	-24	17,292	-0.14%
2021/03/03	48	46.69	21	47.50	47.40	27	17,303	0.16%
2021/03/02	36	49.48	18	47.49	47.40	18	17,319	0.10%
2021/02/26	22	49.65	19	49.61	49.65	3	17,310	0.02%
2021/02/25	140	51.52	26	51.01	50.80	114	17,602	0.65%	大買/鉅額交易
2021/02/24	35	52.81	41	53.02	51.40	-6	17,560	-0.03%
2021/02/23	62	53.93	29.1	52.95	52.50	32.9	17,379	0.19%
2021/02/22	2	54.95	1.1	55.40	55.40	1	17,298	0.01%
2021/02/19	77	49.08	52.7	48.75	50.40	24.3	17,428	0.14%
2021/02/18	27	46.06	19	45.34	45.90	8	17,457	0.05%
2021/02/17	10	44.69	32	44.51	44.90	-22	17,725	-0.12%
2021/02/05	12	39.53	22	40.56	40.85	-10	17,177	-0.06%
2021/02/04	32	38.83	4	38.05	38.70	28	16,900	0.17%
2021/02/03	6	37.16	2	36.85	36.75	4	16,723	0.02%
2021/02/02	13	37.92	7	37.92	37.70	6	16,691	0.04%
2021/02/01	8	37.52	1	37.55	37.15	7	16,760	0.04%
2021/01/29	1	39.90	1	38.85	38.80	0	16,701	0.00%
2021/01/28	5	40.19	5	40.62	40.15	0	16,634	0.00%
2021/01/27	2	40.45	5	41.47	40.45	-3	16,604	-0.02%
2021/01/26	8	40.37	1	40.65	40.35	7	16,493	0.04%
2021/01/25	3	41.07	0	0.00	41.35	3	16,416	0.02%
2021/01/22	2	41.50	10	41.76	41.75	-8	16,309	-0.05%
2021/01/21	12	40.69	18	40.81	40.35	-6	16,171	-0.04%
2021/01/20	9	40.56	2	40.85	40.10	7	16,100	0.04%
2021/01/19	15	41.81	11	42.21	42.30	4	15,900	0.03%
2021/01/18	1	41.85	2	41.85	41.80	-1	15,698	-0.01%
2021/01/15	12	41.54	13	41.51	40.35	-1	15,533	-0.01%
2021/01/14	4	41.54	2	41.58	41.75	2	15,256	0.01%
2021/01/13	0	0.00	4	42.04	41.85	-4	15,255	-0.03%
2021/01/12	3.1	40.78	2	40.95	40.50	1.1	15,159	0.01%
2021/01/11	5	41.71	1	41.00	41.70	4	15,114	0.03%
2021/01/08	9	41.67	3	41.78	41.55	6	15,051	0.04%
2021/01/07	4	41.43	5	41.97	42.15	-1	14,924	-0.01%
2021/01/06	2	41.65	1	41.70	40.55	1	14,789	0.01%
2021/01/05	18	40.83	70	41.15	41.55	-52	14,699	-0.35%
2021/01/04	7.1	40.04	1	39.90	40.00	6.1	14,590	0.04%
2020/12/31	8.1	40.39	1	40.35	40.35	7.1	14,537	0.05%
2020/12/30	0.1	41.05	2	41.70	41.35	-1.9	14,426	-0.01%
2020/12/29	2	41.60	0	0.00	41.50	2	14,368	0.01%
2020/12/28	18	43.01	11	43.07	42.70	7	14,232	0.05%
2020/12/25	0	0.00	52	40.60	40.35	-52	13,906	-0.37%
2020/12/24	4	40.31	0	0.00	40.10	4	13,907	0.03%
2020/12/23	1	40.20	3	39.80	40.05	-2	13,870	-0.01%
2020/12/22	1	40.95	6	40.21	39.50	-5	13,834	-0.04%
2020/12/21	19	40.54	3	40.67	40.80	16	13,747	0.12%
2020/12/17	2	41.18	3	41.07	41.00	-1	13,450	-0.01%
2020/12/16	14	41.61	19	41.67	41.25	-5	13,282	-0.04%
2020/12/15	49	42.93	118	42.21	40.65	-69	12,938	-0.53%	大賣/
2020/12/14	26	41.85	24	41.67	44.00	2	11,929	0.02%
2020/12/11	128	45.10	146	44.86	43.20	-18	11,507	-0.16%	大買/大賣/
2020/12/10	46	44.99	55	44.95	45.00	-9	10,591	-0.08%
2020/12/09	55	43.42	84	43.61	43.65	-29	9,790	-0.30%
2020/12/08	71	38.20	24	39.80	41.30	47	8,874	0.53%
2020/12/07	21	37.34	3	37.68	37.55	18	8,271	0.22%
2020/12/04	34	36.99	31	37.05	37.00	3	8,265	0.04%
2020/12/03	8	37.24	22	37.48	37.20	-14	8,469	-0.17%
2020/12/02	17	36.67	28	37.06	37.35	-11	8,338	-0.13%
2020/12/01	18	35.62	10	36.13	35.65	8	8,042	0.10%
2020/11/30	2	37.60	7	36.78	36.90	-5	7,799	-0.06%
2020/11/27	0	0.00	1	36.35	36.00	-1	7,571	-0.01%
2020/11/26	20	35.91	8	35.98	35.70	12	7,482	0.16%
2020/11/25	8	35.33	11	35.40	35.40	-3	7,353	-0.04%
2020/11/24	20	35.51	10	35.65	35.70	10	7,354	0.14%
2020/11/23	12	34.87	4	34.70	34.40	8	6,980	0.11%
2020/11/20	15	34.24	13	34.50	34.00	2	6,877	0.03%
2020/11/19	92	34.99	75	35.15	34.80	17	6,589	0.26%
2020/11/18	18	33.36	16	33.10	33.65	2	5,773	0.03%
2020/11/17	15	32.93	27	33.70	33.20	-12	5,525	-0.22%
2020/11/16	30	32.21	32	32.43	32.70	-2	4,780	-0.04%
2020/11/13	1	29.70	1	29.70	29.75	0	4,051	0.00%
2020/11/12	0	0.00	10	29.50	29.70	-10	4,060	-0.25%
2020/11/10	0	0.00	1	29.70	29.65	-1	4,148	-0.02%
2020/11/09	11	29.86	0	0.00	29.80	11	4,132	0.27%
2020/11/06	4	28.84	4	28.59	28.60	0	4,047	0.00%
2020/11/05	1	28.25	0	0.00	28.55	1	4,141	0.02%
2020/10/27	0	0.00	5	29.15	29.20	-5	5,133	-0.10%
2020/10/26	1	29.50	0	0.00	29.45	1	5,192	0.02%
2020/10/21	1	30.05	0	0.00	29.70	1	5,507	0.02%
2020/10/19	1	29.95	0	0.00	29.30	1	5,838	0.02%
2020/10/14	0	0.00	5	29.60	29.60	-5	5,886	-0.08%
2020/10/13	3	29.40	4	29.30	29.65	-1	5,900	-0.02%
2020/10/12	3	28.88	3	28.88	28.85	0	5,895	0.00%
2020/10/08	6	28.98	7	28.96	28.80	-1	6,056	-0.02%
2020/10/07	2	28.43	3	28.28	28.45	-1	6,395	-0.02%
2020/10/06	3	28.53	2	28.70	28.40	1	6,436	0.02%
2020/10/05	2	28.30	3	28.55	28.35	-1	6,483	-0.02%
2020/09/30	3	28.22	3	28.15	28.10	0	6,567	0.00%
2020/09/29	12	28.43	12	27.82	27.75	0	6,601	0.00%
2020/09/28	1	27.25	0	0.00	28.25	1	6,596	0.02%
2020/09/25	4	26.81	2	26.38	26.55	2	6,610	0.03%
2020/09/24	3	27.53	0	0.00	27.35	3	6,600	0.05%
2020/09/23	2	28.43	0	0.00	28.15	2	6,627	0.03%
2020/09/22	0	0.00	10	28.25	28.35	-10	6,670	-0.15%
2020/09/21	11	29.12	0	0.00	28.90	11	6,667	0.16%
2020/09/18	2	29.30	0	0.00	29.30	2	6,684	0.03%
2020/09/14	0	0.00	10	29.20	29.25	-10	6,721	-0.15%
2020/09/11	10	28.90	0	0.00	28.90	10	6,735	0.15%
2020/09/10	0	0.00	5	29.75	29.55	-5	6,689	-0.07%
2020/09/09	2	29.85	4	29.50	30.00	-2	6,652	-0.03%
2020/09/08	5	31.00	4	31.08	31.20	1	6,496	0.02%
2020/09/07	1	30.30	0	0.00	30.10	1	6,196	0.02%
2020/09/02	0	0.00	1	30.25	30.15	-1	6,157	-0.02%
2020/08/31	1	29.95	50	29.88	30.10	-49	6,174	-0.79%
2020/08/28	82	30.34	51	30.14	30.45	31	6,106	0.51%
2020/08/27	24	29.70	84	29.93	29.45	-60	5,870	-1.02%
2020/08/26	82	29.47	2	28.65	29.20	80	5,770	1.39%
2020/08/25	0	0.00	2	27.90	27.70	-2	5,631	-0.04%
2020/08/24	0	27.60	2	27.70	27.55	-2	5,646	-0.04%
2020/08/21	3	27.60	0	0.00	27.60	3	5,656	0.05%
2020/08/20	23	28.11	51	26.76	27.25	-28	5,662	-0.49%
2020/08/19	25	29.03	2	29.15	28.80	23	5,570	0.41%
2020/08/18	3	29.65	5	29.55	29.55	-2	5,518	-0.04%
2020/08/17	2	29.98	0	0.00	29.85	2	5,599	0.04%
2020/08/14	0	0.00	30	29.62	29.60	-30	5,567	-0.54%
2020/08/13	10	29.05	5	29.19	29.10	5	5,586	0.09%
2020/08/12	40	29.06	40	29.44	29.25	0	5,681	0.00%
2020/08/11	31	30.13	9	30.34	29.55	22	5,693	0.39%
2020/08/10	7	31.64	7	31.60	31.50	0	5,841	0.00%
2020/08/07	1	31.25	2	31.50	31.40	-1	6,055	-0.02%
2020/08/06	1	31.55	9	31.03	31.40	-8	5,958	-0.13%
2020/08/04	2	28.80	0	0.00	28.75	2	5,615	0.04%
2020/08/03	0	0.00	1	29.50	29.15	-1	5,722	-0.02%
2020/07/31	1	28.85	0	0.00	28.85	1	5,867	0.02%
2020/07/30	1	28.75	0	0.00	29.00	1	5,989	0.02%
2020/07/29	8	28.26	5	27.98	28.05	3	6,105	0.05%
2020/07/28	1	28.75	3	28.38	28.15	-2	6,354	-0.03%
2020/07/27	4	29.56	2	29.05	29.00	2	6,352	0.03%
2020/07/24	1	29.00	1	28.55	28.55	0	6,337	0.00%
2020/07/23	68	30.05	65	30.13	29.80	3	6,322	0.05%
2020/07/22	0	0.00	1	28.95	29.50	-1	6,146	-0.02%
2020/07/17	2	27.80	8	27.52	27.40	-6	6,180	-0.10%
2020/07/16	2	28.23	0	0.00	28.10	2	6,196	0.03%
2020/07/15	7	29.16	0	0.00	28.60	7	6,194	0.11%
2020/07/14	23	30.27	22	29.99	29.70	1	6,214	0.02%
2020/07/13	3	28.00	0	0.00	28.50	3	5,898	0.05%
2020/07/10	5	27.41	10	27.59	27.40	-5	5,907	-0.08%
2020/07/09	1	28.60	6	28.61	28.35	-5	5,919	-0.08%
2020/07/08	1	28.40	5	28.60	28.90	-4	5,859	-0.07%
2020/07/07	3	28.40	0	0.00	28.25	3	5,915	0.05%
2020/07/06	21	28.70	0	0.00	28.70	21	5,917	0.35%
2020/07/03	5	28.65	4	28.19	28.15	1	5,937	0.02%
2020/07/02	2	28.45	0	0.00	28.45	2	5,993	0.03%
2020/07/01	3	28.10	9	27.71	27.75	-6	5,958	-0.10%
2020/06/30	5	27.51	6	27.33	27.40	-1	5,927	-0.02%
2020/06/22	0	0.00	1.5	27.38	27.30	-1.5	6,213	-0.02%
2020/06/19	11	27.05	15	27.29	27.20	-4	6,304	-0.06%
2020/06/17	2	26.78	0	0.00	26.60	2	6,330	0.03%
2020/06/16	2	26.58	0	0.00	26.80	2	6,410	0.03%
2020/06/12	1	25.75	1	26.10	26.10	0	6,632	0.00%
2020/06/11	0	0.00	8	26.21	26.20	-8	6,691	-0.12%
2020/06/10	1	27.10	0	0.00	27.10	1	6,761	0.01%
2020/06/09	2	27.73	4	27.70	27.55	-2	6,915	-0.03%
2020/06/08	2	27.50	1	27.40	27.30	1	6,978	0.01%
2020/06/05	10	27.20	2	27.10	27.15	8	7,415	0.11%
2020/06/04	5	26.59	0	0.00	26.55	5	7,695	0.06%
2020/06/03	0	0.00	5	26.41	26.60	-5	7,718	-0.06%
2020/06/02	1	26.65	0	0.00	26.20	1	7,718	0.01%
2020/06/01	0.1	26.45	1	26.45	26.45	-0.9	7,741	-0.01%
2020/05/29	3	26.05	3	25.62	26.00	0	7,753	0.00%
2020/05/28	1	26.40	0	0.00	25.80	1	7,786	0.01%
2020/05/27	2	26.30	2	26.15	26.10	0	7,923	0.00%
2020/05/26	3.2	26.57	2	26.45	26.30	1.2	7,954	0.02%
2020/05/25	10	26.54	8	26.19	26.25	2	7,963	0.03%
2020/05/22	3	26.75	4	26.90	26.55	-1	7,981	-0.01%
2020/05/21	1	26.55	1	26.60	26.60	0	7,919	0.00%
2020/05/20	0.2	26.50	1	26.35	26.50	-0.8	7,919	-0.01%
2020/05/19	4	25.56	7	25.87	25.60	-3	7,963	-0.04%
2020/05/18	2	26.58	0	0.00	26.45	2	7,852	0.03%
2020/05/15	4	27.30	13	27.77	26.90	-9	7,829	-0.11%
2020/05/14	55	29.24	11	29.11	28.95	44	7,662	0.57%
2020/05/13	1	32.30	1	32.10	32.15	0	7,332	0.00%
2020/05/12	0	0.00	1	31.40	31.60	-1	7,281	-0.01%
2020/05/11	5	32.04	0	0.00	31.80	5	7,263	0.07%
2020/05/08	1	32.85	2	33.15	32.60	-1	7,171	-0.01%
2020/05/07	6	32.48	9	32.31	32.40	-3	7,064	-0.04%
2020/05/06	13	31.71	1	31.45	31.50	12	6,920	0.17%
2020/05/05	0	0.00	1	31.10	31.25	-1	6,857	-0.01%
2020/05/04	1	31.75	12	30.73	31.70	-11	6,763	-0.16%
2020/04/30	3	29.78	3	29.78	29.80	0	6,618	0.00%
2020/04/29	3	29.58	1	29.70	29.50	2	6,643	0.03%
2020/04/28	0	0.00	101	28.40	29.00	-101	6,557	-1.54%	大賣/鉅額交易
2020/04/27	1	28.95	1	28.90	28.70	0	6,572	0.00%
2020/04/24	116	28.33	17	28.50	28.70	99	6,624	1.49%	大買/
2020/04/23	1	28.05	1	28.25	27.90	0	6,657	0.00%
2020/04/21	2	27.45	1	28.20	27.40	1	6,809	0.01%
2020/04/20	1	28.10	0	0.00	28.50	1	6,789	0.01%
2020/04/17	10	28.75	3	28.23	27.90	7	6,803	0.10%
2020/04/15	6	27.31	5	27.00	27.05	1	6,660	0.02%
2020/04/14	1	26.95	3	26.80	26.95	-2	6,646	-0.03%
2020/04/13	0	0.00	5	26.64	26.40	-5	6,642	-0.08%
2020/04/10	2	26.93	1	26.90	26.75	1	6,658	0.02%
2020/04/09	1	26.50	0	0.00	26.55	1	6,644	0.02%
2020/04/08	2	26.28	4	26.44	26.50	-2	6,621	-0.03%
2020/04/07	38	26.08	45	26.06	25.95	-7	6,563	-0.11%
2020/04/06	1	25.15	4	25.20	25.20	-3	6,507	-0.05%
2020/04/01	1	24.85	1	24.90	25.00	0	6,547	0.00%
2020/03/31	3	25.00	2	24.93	24.80	1	6,578	0.02%
2020/03/30	1	24.65	3	24.30	24.70	-2	6,570	-0.03%
2020/03/27	11	25.14	11	25.30	24.20	0	6,604	0.00%
2020/03/26	7	24.11	4	24.19	24.70	3	6,562	0.05%
2020/03/25	2	23.35	3	23.82	24.10	-1	6,490	-0.02%
2020/03/24	0	0.00	2	21.73	22.00	-2	6,531	-0.03%
2020/03/23	0.1	20.45	1	20.90	20.50	-0.9	7,082	-0.01%
2020/03/20	16	21.95	12	22.02	22.05	4	7,160	0.06%
2020/03/19	6	21.13	5	20.70	20.45	1	7,299	0.01%
2020/03/18	15	23.95	16	24.23	22.70	-1	7,771	-0.01%
2020/03/17	6.4	24.00	16	23.93	23.60	-9.6	8,393	-0.11%
2020/03/16	10	24.92	6	25.09	24.15	4	8,662	0.05%
2020/03/13	6	24.58	4	24.40	25.00	2	8,620	0.02%
2020/03/12	11	27.34	19	27.23	26.90	-8	8,477	-0.09%
2020/03/11	17	30.38	11	30.18	28.85	6	8,351	0.07%
2020/03/10	17	29.39	18	29.96	30.35	-1	7,885	-0.01%
2020/03/09	1	27.75	4	28.10	27.60	-3	7,583	-0.04%
2020/03/05	1	29.45	1	29.55	29.55	0	7,673	0.00%
2020/03/04	0	0.00	2	28.55	29.05	-2	7,676	-0.03%
2020/03/03	6	28.90	1	28.85	28.75	5	7,675	0.07%
2020/03/02	2	27.50	0	0.00	27.70	2	7,659	0.03%
2020/02/27	2	28.95	1	28.95	28.80	1	7,517	0.01%
2020/02/26	0	30.05	2	30.00	29.95	-2	7,476	-0.03%
2020/02/24	1	30.55	0	0.00	30.60	1	7,402	0.01%
2020/02/21	1	31.25	0	0.00	31.25	1	7,391	0.01%
2020/02/20	1	32.00	6	31.91	31.70	-5	7,391	-0.07%
2020/02/19	2	31.20	6	31.10	31.10	-4	7,340	-0.05%
2020/02/17	11	31.64	0	0.00	31.30	11	7,303	0.15%
2020/02/12	1	31.20	3	31.28	31.25	-2	7,151	-0.03%
2020/02/10	1	29.70	0	0.00	29.85	1	7,162	0.01%
2020/02/07	3	30.48	1	30.25	30.10	2	7,179	0.03%
2020/02/06	1	30.35	1	30.95	31.05	0	7,142	0.00%
2020/02/04	2	29.93	3	29.93	29.95	-1	7,032	-0.01%
2020/02/03	2	28.23	0	0.00	28.20	2	7,013	0.03%
2020/01/30	3	31.65	1	31.55	31.50	2	6,837	0.03%
2020/01/20	0	0.00	3	35.00	35.00	-3	6,771	-0.04%
2020/01/17	2	34.25	5.9	34.29	34.45	-3.9	6,623	-0.06%
2020/01/16	0	0.00	6	33.69	34.05	-6	6,530	-0.09%
2020/01/15	1	32.90	1	32.85	32.80	0	6,565	0.00%
2020/01/14	4	33.13	3	33.32	33.40	1	6,605	0.02%
2020/01/13	4	33.09	7	33.26	33.05	-3	6,571	-0.05%
2020/01/10	1	31.65	2	31.68	32.00	-1	6,531	-0.02%
2020/01/08	3	31.12	1	31.10	31.00	2	6,539	0.03%
2020/01/07	3	32.27	7	32.59	31.75	-4	6,547	-0.06%
2020/01/06	2	32.85	24	32.84	32.90	-22	6,549	-0.34%
2020/01/03	7	34.01	14	33.70	33.50	-7	6,552	-0.11%
2020/01/02	4	34.81	4	34.84	34.90	0	6,556	0.00%
2019/12/31	3	34.50	2	34.40	34.45	1	6,782	0.01%
2019/12/30	0	0.00	2	34.88	34.70	-2	7,264	-0.03%
2019/12/27	5	35.00	0	0.00	34.90	5	7,435	0.07%
2019/12/26	9	34.25	0	0.00	34.35	9	7,412	0.12%
2019/12/25	0	0.00	1	34.75	34.65	-1	7,431	-0.01%
2019/12/24	1	34.95	3	35.40	34.60	-2	7,637	-0.03%
2019/12/23	10	34.46	14	34.63	34.60	-4	7,641	-0.05%
2019/12/20	2	35.38	0	0.00	35.40	2	7,599	0.03%
2019/12/19	22	35.74	22	35.69	35.85	0	7,582	0.00%
2019/12/18	120	37.62	72	37.09	36.50	48	7,469	0.64%	大買/
2019/12/17	1	36.00	2	36.43	36.55	-1	6,928	-0.01%
2019/12/16	36	35.90	15	36.01	36.55	21	6,979	0.30%
2019/12/13	95	36.08	14	36.03	35.45	81	6,843	1.18%
2019/12/12	76	35.70	84	35.82	36.55	-8	6,356	-0.13%
2019/12/11	1	32.75	18	32.43	33.25	-17	5,865	-0.29%
2019/12/10	0	0.00	1	31.95	31.85	-1	6,126	-0.02%
2019/12/09	5	32.23	2	32.10	31.95	3	6,107	0.05%
2019/12/06	1	31.95	16	31.95	31.95	-15	6,140	-0.24%
2019/12/05	0	0.00	1	31.30	31.30	-1	6,179	-0.02%
2019/12/04	5	31.01	0	0.00	31.00	5	6,258	0.08%
2019/12/03	15	31.80	3	31.70	31.95	12	6,360	0.19%
2019/12/02	3	32.45	11	32.41	32.40	-8	6,477	-0.12%
2019/11/28	0	0.00	5	31.95	31.95	-5	6,707	-0.07%
2019/11/27	0	0.00	4	31.78	31.50	-4	6,959	-0.06%
2019/11/26	5	31.43	0	0.00	31.35	5	7,101	0.07%
2019/11/25	1	30.60	0	0.00	31.35	1	7,490	0.01%
2019/11/22	4	30.84	0	0.00	30.70	4	7,709	0.05%
2019/11/20	7	31.05	1	31.00	30.80	6	7,848	0.08%
2019/11/19	25	31.51	28	31.14	31.20	-3	7,877	-0.04%
2019/11/18	1	31.30	2	31.18	31.40	-1	7,908	-0.01%
2019/11/14	0	0.00	2	29.95	29.85	-2	7,988	-0.03%
2019/11/13	2	30.63	4	30.55	30.10	-2	8,043	-0.02%
2019/11/11	1	30.15	1	30.05	30.05	0	8,124	0.00%
2019/11/08	3	29.73	2	29.75	29.75	1	8,166	0.01%
2019/11/07	2	30.53	3	30.90	30.40	-1	8,300	-0.01%
2019/11/06	3	31.62	2	31.45	31.50	1	8,210	0.01%
2019/11/05	1	31.10	0	0.00	31.00	1	8,154	0.01%
2019/11/04	5	31.48	3	31.35	31.25	2	8,133	0.02%
2019/11/01	2	31.30	1	31.45	31.35	1	8,112	0.01%
2019/10/31	21	32.00	0	0.00	31.90	21	8,095	0.26%
2019/10/30	0	0.00	4	31.55	31.70	-4	8,007	-0.05%
2019/10/28	1	31.20	2	31.40	31.30	-1	8,060	-0.01%
2019/10/24	8	32.14	1	32.60	32.05	7	8,025	0.09%
2019/10/23	10	33.30	10	33.38	32.90	0	8,006	0.00%
2019/10/22	2	32.13	0	0.00	32.70	2	7,784	0.03%
2019/10/18	1	31.95	1	32.05	32.05	0	7,730	0.00%
2019/10/17	8	32.48	2	31.95	31.95	6	7,712	0.08%
2019/10/15	2	32.05	9	32.19	31.85	-7	7,579	-0.09%
2019/10/14	4	32.84	0	0.00	32.65	4	7,561	0.05%
2019/10/09	1	32.15	2	32.25	32.55	-1	7,503	-0.01%
2019/10/08	0	0.00	1	33.00	32.95	-1	7,442	-0.01%
2019/10/07	5	33.45	7	33.65	33.70	-2	7,316	-0.03%
2019/10/04	65	33.47	68	33.48	32.60	-3	7,042	-0.04%
2019/10/03	9	31.83	0	0.00	32.20	9	6,547	0.14%
2019/10/01	1	30.15	4	29.88	30.75	-3	6,298	-0.05%
2019/09/27	3	31.17	2	30.40	29.25	1	6,219	0.02%
2019/09/26	3	31.95	2	31.30	31.15	1	5,974	0.02%
2019/09/25	1	31.60	1	31.75	31.55	0	5,874	0.00%
2019/09/24	2	31.55	8	31.36	31.35	-6	5,819	-0.10%
2019/09/23	2	31.15	1	31.50	31.45	1	5,755	0.02%
2019/09/19	3	31.15	7	31.03	30.80	-4	5,637	-0.07%
2019/09/18	1	32.15	1	31.75	31.80	0	5,465	0.00%
2019/09/17	7	32.15	2	32.20	32.20	5	5,354	0.09%
2019/09/16	3	31.10	5	31.30	31.50	-2	5,215	-0.04%
2019/09/12	71	33.63	87	33.17	31.90	-16	4,978	-0.32%
2019/09/11	0	0.00	14	31.18	31.35	-14	4,353	-0.32%
2019/09/10	2	30.98	4	30.68	30.95	-2	4,312	-0.05%
2019/09/09	0	0.00	5	31.25	30.80	-5	4,222	-0.12%
2019/09/06	2	31.55	1	31.25	31.25	1	4,134	0.02%
2019/09/05	2	31.08	11	31.22	31.50	-9	4,030	-0.22%
2019/09/04	29	30.82	12	30.86	31.00	17	3,879	0.44%
2019/09/03	5	30.87	0	0.00	30.50	5	3,727	0.13%
2019/09/02	20	30.95	16	30.89	31.00	4	3,588	0.11%
2019/08/30	29	30.47	11	30.65	29.55	18	3,321	0.54%
2019/08/29	6	29.99	9	29.73	29.80	-3	3,012	-0.10%
2019/08/28	14	29.42	20	29.69	29.50	-6	2,818	-0.21%
2019/08/27	0	0.00	3	27.10	28.50	-3	2,398	-0.13%
2019/08/23	2	26.80	5	26.75	26.60	-3	2,095	-0.14%
2019/08/22	3	27.10	11	27.33	27.20	-8	1,993	-0.40%
2019/08/21	11	27.10	0	0.00	27.10	11	1,934	0.57%
2019/08/20	1	26.65	8	26.74	26.85	-7	1,867	-0.37%
2019/08/19	8	26.51	5	27.00	26.50	3	1,780	0.17%
2019/08/16	9	26.56	0	0.00	26.70	9	1,715	0.52%
2019/08/15	2	25.50	0	0.00	25.65	2	1,647	0.12%
2019/08/14	1	26.45	2	26.50	26.15	-1	1,629	-0.06%
2019/08/13	2	25.70	2	25.70	25.85	0	1,547	0.00%
2019/08/12	0	0.00	2	26.05	26.05	-2	1,474	-0.14%
2019/07/30	0	0.00	1	25.60	25.30	-1	1,276	-0.08%
2019/07/25	2	25.95	6	26.00	26.20	-4	1,249	-0.32%
2019/07/23	1	24.75	5	25.20	24.75	-4	1,321	-0.30%
2019/07/22	0	0.00	1	24.90	24.85	-1	1,494	-0.07%
2019/07/19	2	24.70	4	25.05	24.80	-2	1,737	-0.12%
2019/07/17	1	24.90	1	24.85	24.80	0	1,783	0.00%
2019/07/16	1	25.20	3	25.23	25.20	-2	1,853	-0.11%
2019/07/15	0	0.00	0	25.00	24.80	0	1,896	0.00%
2019/07/11	3	24.05	0	0.00	24.15	3	2,075	0.14%
2019/07/10	1	23.85	0	0.00	23.90	1	2,110	0.05%
2019/07/09	1	23.70	0	0.00	23.65	1	2,143	0.05%
2019/07/08	11	24.72	13	24.51	24.40	-2	2,152	-0.09%
2019/07/05	2	24.13	0	0.00	24.25	2	2,148	0.09%
2019/07/03	12	24.13	0	0.00	23.70	12	2,280	0.53%
2019/07/02	0	0.00	10	24.05	24.00	-10	2,320	-0.43%
2019/07/01	0	0.00	10	23.90	24.00	-10	2,433	-0.41%
2019/06/14	0	0.00	5	22.60	22.60	-5	3,890	-0.13%
2019/06/11	0	0.00	1	23.10	22.55	-1	4,030	-0.02%
2019/05/30	0	0.00	1	22.20	22.20	-1	5,487	-0.02%
2019/05/29	1	21.90	0	0.00	21.90	1	5,560	0.02%
2019/05/23	1	22.50	0	0.00	22.45	1	6,132	0.02%
2019/05/14	0	0.00	1	23.40	23.50	-1	7,342	-0.01%
2019/05/13	1	24.00	0	0.00	23.10	1	7,348	0.01%
2019/05/10	0	0.00	1	25.00	25.00	-1	7,305	-0.01%
2019/05/09	1	26.05	10	25.50	24.85	-9	7,338	-0.12%
2019/05/06	0	0.00	20	26.60	26.30	-20	7,357	-0.27%
2019/05/02	5	27.12	12	27.28	27.20	-7	7,384	-0.09%
2019/04/30	0	0.00	1	27.00	27.50	-1	7,447	-0.01%
2019/04/29	7	27.07	6	26.52	26.35	1	7,620	0.01%
2019/04/26	36	28.03	34	27.51	27.40	2	7,715	0.03%
2019/04/25	33	27.95	44	28.31	28.80	-11	7,619	-0.14%
2019/04/24	1	27.60	2	27.45	27.05	-1	7,383	-0.01%
2019/04/23	10	27.05	2	27.00	26.70	8	7,329	0.11%
2019/04/22	25	27.45	1	27.40	27.25	24	7,297	0.33%
2019/04/19	4	27.35	0	0.00	27.35	4	7,218	0.06%
2019/04/18	0	0.00	7	27.16	27.65	-7	7,135	-0.10%
2019/04/17	7	27.46	5	27.45	27.25	2	7,069	0.03%
2019/04/16	0	0.00	1	26.40	26.75	-1	6,965	-0.01%
2019/04/15	0	26.15	0	0.00	26.20	0	6,944	0.00%
2019/04/12	5	26.09	0	0.00	25.85	5	6,953	0.07%
2019/04/11	0	0.00	4	26.36	26.25	-4	6,939	-0.06%
2019/04/10	6	26.17	14	25.98	26.10	-8	6,910	-0.12%
2019/04/09	4	26.70	1	26.50	26.35	3	6,855	0.04%
2019/04/08	0	27.35	1	27.70	27.50	-1	6,773	-0.01%
2019/04/03	8	27.99	1	28.40	27.65	7	6,746	0.10%
2019/04/02	2	27.15	6	27.07	27.60	-4	6,640	-0.06%
2019/04/01	12	27.20	0	0.00	27.10	12	6,574	0.18%
2019/03/29	1	27.10	7	27.04	27.00	-6	6,462	-0.09%
2019/03/28	19	27.42	12	27.51	26.65	7	6,386	0.11%
2019/03/27	6	26.47	3	26.52	26.65	3	5,921	0.05%
2019/03/26	1	25.50	3	25.62	25.70	-2	5,734	-0.03%
2019/03/25	4	25.29	0	0.00	24.90	4	5,699	0.07%
2019/03/22	2	26.30	11	26.08	25.95	-9	5,631	-0.16%
2019/03/21	11	25.71	5	25.71	25.75	6	5,560	0.11%
2019/03/20	5	26.18	4.2	26.24	26.15	0.8	5,503	0.01%
2019/03/19	3	26.22	0	0.00	25.85	3	5,469	0.05%
2019/03/18	1	25.85	4	26.13	25.85	-3	5,318	-0.06%
2019/03/15	8	25.78	0	0.00	25.80	8	5,278	0.15%
2019/03/14	0	26.10	1	26.05	25.90	-1	5,241	-0.02%
2019/03/13	7	26.99	11	27.08	26.20	-4	5,226	-0.08%
2019/03/12	2.1	26.00	7	26.32	26.20	-4.9	5,101	-0.10%
2019/03/11	66.1	26.40	58	26.23	26.35	8.1	5,027	0.16%
2019/03/08	58	25.95	57	26.14	25.70	1	4,928	0.02%
2019/03/07	32	26.31	29	26.80	25.70	3	4,738	0.06%
2019/03/06	2	26.55	5	26.20	27.05	-3	4,473	-0.07%
2019/03/05	0	24.60	4.3	24.88	24.60	-4.2	4,115	-0.10%
2019/03/04	1	24.90	1	25.25	24.90	0	4,070	0.00%
2019/02/27	3.2	24.72	13	25.19	24.60	-9.8	4,011	-0.24%
2019/02/26	15.1	24.90	4	24.94	24.40	11.1	3,944	0.28%
2019/02/25	7	24.94	16	24.54	25.50	-9	3,855	-0.23%
2019/02/21	0	0.00	1	23.55	23.70	-1	3,537	-0.03%
2019/02/20	12	23.98	1	23.30	23.35	11	3,482	0.32%
2019/02/19	2	24.05	4	24.30	24.05	-2	3,396	-0.06%
2019/02/18	19	24.22	19	24.36	24.30	0	3,478	0.00%
2019/02/15	12	23.61	23	23.78	24.35	-11	3,345	-0.33%
2019/02/14	3	24.05	2	23.30	24.05	1	3,011	0.03%
2019/02/13	17	21.70	15	21.70	21.90	2	2,833	0.07%
2019/02/12	0	0.00	1	19.60	19.95	-1	2,549	-0.04%
2019/02/11	1	19.30	0	0.00	19.00	1	2,530	0.04%
2019/01/30	1	19.15	0	0.00	19.00	1	2,550	0.04%
2019/01/22	0	0.00	1	20.65	20.50	-1	2,535	-0.04%
2019/01/21	2	21.08	4	21.31	21.10	-2	2,467	-0.08%
2019/01/18	97	20.60	102	20.25	20.40	-5	2,274	-0.22%	大賣/
2019/01/17	5	20.00	4	19.60	20.75	1	2,154	0.05%
2019/01/14	0	18.40	0	0.00	18.40	0	2,098	0.00%
2019/01/09	0	0.00	3	18.97	18.60	-3	2,198	-0.14%
2019/01/08	1	18.50	0	0.00	18.60	1	2,216	0.05%
2019/01/07	0	0.00	1	18.50	18.40	-1	2,266	-0.04%
2018/12/24	1	18.85	1	19.00	19.00	0	2,658	0.00%
2018/12/21	1	18.35	2	18.60	18.80	-1	2,721	-0.04%
2018/12/20	1	18.80	0	0.00	18.35	1	2,719	0.04%
2018/12/14	1	19.60	0	0.00	19.75	1	2,835	0.04%
2018/12/12	0	0.00	2	20.15	20.10	-2	2,992	-0.07%
2018/12/11	1	19.20	0	0.00	19.30	1	3,010	0.03%
2018/12/10	2	19.45	2	19.35	19.40	0	3,050	0.00%
2018/12/04	2	21.90	4	22.15	21.65	-2	3,257	-0.06%
2018/12/03	14	22.02	1	22.05	22.00	13	3,337	0.39%
2018/11/30	6	20.18	2	20.50	21.05	4	3,381	0.12%
2018/11/29	1	19.70	0	19.60	19.70	1	3,348	0.03%
2018/11/23	0	0.00	5	18.61	18.25	-5	3,402	-0.15%
2018/11/21	0	0.00	3	19.65	19.75	-3	3,432	-0.09%
2018/11/16	14	20.12	14	20.16	19.80	0	3,801	0.00%
2018/11/15	40	19.86	39	19.80	19.75	1	3,829	0.03%
2018/11/13	0	0.00	3	21.05	21.25	-3	3,893	-0.08%
2018/11/12	2	21.80	0	0.00	21.65	2	4,022	0.05%
2018/11/09	2	21.85	0	0.00	21.85	2	4,104	0.05%
2018/11/07	0	0.00	1	22.00	22.15	-1	4,243	-0.02%
2018/11/06	0	0.00	1	21.35	20.95	-1	4,378	-0.02%
2018/11/05	0	0.00	2	21.75	21.80	-2	4,528	-0.04%
2018/11/02	1	22.10	1	22.50	22.00	0	4,796	0.00%
2018/11/01	0	0.00	2	21.50	21.40	-2	4,838	-0.04%
2018/10/31	0	0.00	10	20.10	21.15	-10	4,999	-0.20%
2018/10/30	1	19.85	1	20.00	20.00	0	5,209	0.00%
2018/10/25	0	0.00	0.1	19.90	19.45	-0.1	5,851	0.00%
2018/10/22	0	22.30	0	0.00	22.30	0	6,781	0.00%
2018/10/18	8	22.47	8	22.55	22.50	0	6,943	0.00%
2018/10/16	10.1	22.69	0	0.00	22.50	10.1	7,053	0.14%
2018/10/15	6	22.60	6	22.42	22.45	0	7,126	0.00%
2018/10/12	1	21.20	1	21.15	21.15	0	7,200	0.00%
2018/10/11	0	0.00	2	20.95	20.90	-2	7,296	-0.03%
2018/10/08	2	24.55	2	24.80	24.35	0	7,428	0.00%
2018/10/05	0	0.00	1	24.20	23.95	-1	7,481	-0.01%
2018/10/04	1	25.65	1	25.85	25.10	0	7,493	0.00%
2018/10/03	1	26.65	0	0.00	26.05	1	7,640	0.01%
2018/10/02	2	27.13	1	27.75	26.85	1	8,058	0.01%
2018/10/01	3	27.03	5	27.06	27.55	-2	8,364	-0.02%
2018/09/28	3	26.48	8	26.73	26.25	-5	8,876	-0.06%
2018/09/27	21	27.05	0	0.00	26.55	21	9,366	0.22%
2018/09/25	1	26.85	10	26.50	27.05	-9	9,574	-0.09%
2018/09/21	10.1	27.20	1	26.55	27.40	9.1	9,650	0.09%
2018/09/20	0	0.00	5	26.42	25.85	-5	9,843	-0.05%
2018/09/19	5	26.69	2	26.10	26.10	3	9,896	0.03%
2018/09/18	1	27.70	0	0.00	27.05	1	10,056	0.01%
2018/09/17	1	28.70	0	0.00	28.30	1	10,357	0.01%
2018/09/14	0	0.00	1	28.55	29.15	-1	10,728	-0.01%
2018/09/13	1	28.25	2	28.50	28.05	-1	11,463	-0.01%
2018/09/11	1	27.80	2	28.15	28.30	-1	12,675	-0.01%
2018/09/10	5	27.91	8	27.93	27.60	-3	13,046	-0.02%
2018/09/07	5	29.96	0	0.00	29.20	5	13,757	0.04%
2018/09/06	6	29.93	7	30.30	30.75	-1	13,752	-0.01%
2018/09/05	2	30.13	2	30.20	30.10	0	13,973	0.00%
2018/09/04	1	30.60	1	30.80	30.70	0	14,600	0.00%
2018/09/03	2	30.95	2	32.00	30.65	0	15,273	0.00%
2018/08/31	2	31.60	3	31.97	31.95	-1	16,229	-0.01%
2018/08/30	5	31.94	1	32.30	31.60	4	16,714	0.02%
2018/08/29	1	31.35	3	31.73	32.00	-2	16,823	-0.01%
2018/08/27	2	30.93	2	30.95	31.75	0	17,207	0.00%
2018/08/24	1	30.40	1	30.55	30.25	0	17,313	0.00%
2018/08/23	7.5	29.78	0	0.00	30.10	7.5	17,569	0.04%
2018/08/22	1.2	31.08	15	31.01	31.00	-13.8	17,961	-0.08%
2018/08/21	1	31.00	2	31.43	31.80	-1	18,308	-0.01%
2018/08/20	6.3	31.18	2	30.78	30.65	4.3	18,516	0.02%
2018/08/17	9	32.92	1	33.10	32.00	8	18,555	0.04%
2018/08/16	5	32.40	3	32.58	33.85	2	18,607	0.01%
2018/08/15	3	33.70	2	33.65	33.00	1	18,929	0.01%
2018/08/14	5	33.14	5	33.36	33.45	0	19,038	0.00%
2018/08/13	5	32.58	17	32.79	32.75	-12	19,633	-0.06%
2018/08/10	36	35.02	31	34.96	34.20	5	19,823	0.03%
2018/08/09	163	35.41	161	35.12	34.75	2	19,800	0.01%	大買/大賣/
2018/08/08	9	35.07	3	34.83	34.65	6	19,775	0.03%
2018/08/07	17	35.14	25	35.18	34.60	-8	19,894	-0.04%
2018/08/06	19	34.79	39	34.92	35.80	-20	20,165	-0.10%
2018/08/03	7	34.37	11	34.72	33.90	-4	20,322	-0.02%
2018/08/02	12	33.66	15	33.76	33.85	-3	20,373	-0.01%
2018/08/01	11	34.93	17	34.63	33.80	-6	20,219	-0.03%
2018/07/31	5	33.60	6	33.63	34.40	-1	19,846	-0.01%
2018/07/30	19	33.11	25	33.25	33.40	-6	19,562	-0.03%
2018/07/27	27	32.02	23	32.48	32.65	4	19,234	0.02%
2018/07/26	6	30.14	2	30.10	30.30	4	18,826	0.02%
2018/07/25	3.3	30.34	0	0.00	29.80	3.3	18,738	0.02%
2018/07/24	1	30.00	1	29.50	30.00	0	18,598	0.00%
2018/07/23	2	28.20	22	28.62	28.80	-20	18,515	-0.11%
2018/07/20	8	29.29	5	29.14	28.35	3	18,440	0.02%
2018/07/19	11	28.51	21	28.51	29.50	-10	18,334	-0.05%
2018/07/18	2	29.38	7	29.89	28.90	-5	18,219	-0.03%
2018/07/17	12.3	31.11	12	31.11	30.45	0.3	18,065	0.00%
2018/07/16	7	31.11	28	31.21	31.45	-21	17,978	-0.12%
2018/07/13	7	30.54	3	30.50	30.40	4	17,879	0.02%
2018/07/12	4	30.33	2	30.30	30.10	2	17,783	0.01%
2018/07/11	43	30.73	49	30.74	30.00	-6	17,682	-0.03%
2018/07/10	48	30.15	39	30.06	30.25	9	17,478	0.05%
2018/07/09	50	32.48	40	31.97	31.40	10	17,027	0.06%
2018/07/06	97	33.87	72	33.84	33.60	25	16,681	0.15%
2018/07/05	133	34.00	147	34.06	33.40	-14	16,143	-0.09%	大買/大賣/
2018/07/04	9	32.12	17	32.30	33.10	-8	15,637	-0.05%
2018/07/03	31	32.51	35	32.81	32.00	-4	15,509	-0.03%
2018/07/02	21	32.74	9	32.87	32.50	12	15,395	0.08%
2018/06/29	59	33.48	35	33.56	33.05	24	15,283	0.16%
2018/06/28	12	32.62	9	32.53	32.60	3	15,037	0.02%
2018/06/27	31	33.19	33	33.28	32.60	-2	14,940	-0.01%
2018/06/26	38	32.01	40	32.40	32.65	-2	14,724	-0.01%
2018/06/25	61.5	33.95	49	33.71	31.80	12.5	14,349	0.09%
2018/06/22	86	36.44	48	36.52	35.10	38	13,970	0.27%
2018/06/21	48	35.44	61	35.45	36.65	-13	13,198	-0.10%
2018/06/20	25	33.40	34	33.64	33.35	-9	12,257	-0.07%
2018/06/19	45	33.07	37.4	33.54	34.45	7.6	11,924	0.06%
2018/06/15	45	34.04	65	34.21	33.80	-20	11,479	-0.17%
2018/06/14	0	0.00	6	31.95	31.95	-6	10,659	-0.06%
2018/06/13	52	30.37	25	30.10	29.05	27	10,553	0.26%
2018/06/12	56.4	30.98	76	31.41	29.80	-19.6	10,228	-0.19%
2018/06/11	72	30.23	48	30.18	31.35	24	9,569	0.25%
2018/06/08	98	29.05	123	29.12	28.50	-25	8,927	-0.28%	大賣/
2018/06/07	35	26.57	31	26.63	28.05	4	7,940	0.05%
2018/06/06	64	25.52	84	25.63	25.50	-20	7,438	-0.27%
2018/06/05	65	25.81	52	25.99	25.55	13	7,312	0.18%
2018/06/04	72	25.39	69	25.51	25.20	3	7,085	0.04%
2018/06/01	30	25.75	28	25.89	25.75	2	6,899	0.03%
2018/05/31	53	27.76	63	27.86	26.60	-10	6,816	-0.15%
2018/05/30	90	28.20	89	28.31	28.00	1	6,585	0.02%
2018/05/29	72	27.07	78	27.13	28.25	-6	5,976	-0.10%
2018/05/28	46	25.90	22	25.70	25.70	24	5,541	0.43%
2018/05/25	20	25.89	21	25.67	25.25	-1	5,260	-0.02%
2018/05/24	11	25.28	8	25.28	25.35	3	5,062	0.06%
2018/05/23	34	25.85	46	25.76	25.15	-12	4,873	-0.25%
2018/05/22	19	24.62	29	24.44	24.50	-10	4,464	-0.22%
2018/05/21	90	25.50	66	25.17	25.30	24	4,290	0.56%
2018/05/18	16	23.48	6	22.81	24.05	10	3,638	0.27%
2018/05/17	16	22.30	19	22.14	21.90	-3	3,352	-0.09%
2018/05/16	51	23.32	57	23.71	23.10	-6	3,219	-0.19%
2018/05/15	11	23.21	14	23.06	22.80	-3	2,984	-0.10%
2018/05/14	33	22.75	27	22.81	23.50	6	2,850	0.21%
2018/05/11	3	21.58	13	20.71	21.75	-10	2,402	-0.42%
2018/05/10	10	19.65	5	19.74	19.80	5	1,999	0.25%
2018/05/04	0	0.00	1	17.60	17.35	-1	1,808	-0.06%
2018/05/03	1	17.30	4	17.30	17.40	-3	1,821	-0.16%
2018/05/02	0	0.00	1	17.00	16.80	-1	1,893	-0.05%
2018/04/25	5	16.75	0	0.00	16.70	5	2,095	0.24%
2018/04/20	0	0.00	2	17.55	17.70	-2	2,530	-0.08%
2018/04/19	41	17.71	30	17.92	17.90	11	2,824	0.39%
2018/04/18	0	16.95	0	0.00	16.95	0	2,812	0.00%
2018/04/13	2	17.65	0	0.00	17.50	2	3,367	0.06%
2018/04/12	5	17.90	0	0.00	17.70	5	3,433	0.15%
2018/04/11	5	17.90	0	0.00	17.80	5	3,481	0.14%
2018/04/10	0	17.10	0	0.00	17.20	0	3,470	0.00%
2018/04/09	0	17.45	0	0.00	17.60	0	3,472	0.00%
2018/03/29	2	18.10	0	0.00	18.10	2	3,540	0.06%
2018/03/28	2	18.65	10	18.45	18.45	-8	3,559	-0.22%
2018/03/27	0	18.85	2	19.20	18.95	-2	3,559	-0.06%
2018/03/26	0	0.00	30	17.90	18.15	-30	3,557	-0.84%
2018/03/22	30	19.07	0	0.00	18.80	30	3,581	0.84%
2018/03/20	3	18.93	0	0.00	18.95	3	3,624	0.08%
2018/03/19	0	19.20	0	0.00	19.20	0	3,609	0.00%
2018/03/15	2	19.30	0	0.00	19.40	2	3,589	0.06%
2018/03/14	0	19.50	2	19.60	19.60	-2	3,582	-0.06%
2018/03/13	0	19.20	2	19.50	19.30	-2	3,572	-0.06%
2018/03/12	2	18.95	0	0.00	19.00	2	3,549	0.06%
2018/03/09	0	18.95	0	0.00	18.95	0	3,546	0.00%
2018/03/08	0	19.25	0	0.00	19.30	0	3,549	0.00%
2018/03/07	0	18.85	0	0.00	18.65	0	3,520	0.00%
2018/03/06	11	19.80	20	20.01	19.60	-9	3,511	-0.26%
2018/03/05	17	19.34	10	18.94	19.60	7	3,454	0.20%
2018/03/02	0	17.90	0	0.00	17.90	0	3,377	0.00%
2018/03/01	2	17.80	0	0.00	17.95	2	3,374	0.06%
2018/02/27	0	17.80	0	0.00	17.85	0	3,378	0.00%
2018/02/26	10	18.02	0	0.00	17.85	10	3,373	0.30%
2018/02/09	1	17.35	1	17.30	17.20	0	3,323	0.00%
2018/02/08	0	16.45	4	16.63	16.50	-4	3,265	-0.12%
2018/02/06	1	16.70	30	17.63	16.80	-29	3,261	-0.89%
2018/01/31	0	0.00	20	18.93	19.15	-20	3,286	-0.61%
2018/01/29	0	0.00	5	19.70	19.50	-5	3,281	-0.15%
2018/01/26	1	19.50	0	0.00	19.70	1	3,279	0.03%
2018/01/24	1	20.50	0	0.00	20.70	1	3,200	0.03%
2018/01/23	1	20.50	0	0.00	20.50	1	3,194	0.03%
2018/01/19	0	0.00	50	20.50	20.85	-50	3,165	-1.58%
2018/01/18	1	22.00	19	22.01	21.30	-18	3,074	-0.59%
2018/01/17	16	21.99	19	21.91	22.20	-3	2,943	-0.10%
2018/01/16	22	22.14	13	22.08	22.10	9	2,876	0.31%
2018/01/15	119	22.02	68	20.63	22.20	51	2,692	1.89%	大買/
2018/01/12	10	20.41	35	20.46	20.20	-25	2,478	-1.01%
2018/01/11	18	20.13	29	20.11	19.95	-11	2,452	-0.45%
2018/01/10	36	20.48	32	20.21	19.90	4	2,405	0.17%
2018/01/09	100	20.54	0	0.00	20.85	100	2,221	4.50%
2018/01/08	0	0.00	1	19.15	19.15	-1	1,980	-0.05%
2018/01/05	1	18.95	0	0.00	18.95	1	1,943	0.05%
2018/01/03	1	18.05	1	18.00	18.00	0	1,910	0.00%