光罩 (2338)-凱基-大直券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	2	67.80	67.80	-2	1,199	-0.17%
2024/04/29	1	67.00	1	67.40	67.50	0	1,210	0.00%
2024/04/26	1	66.50	1	67.30	66.30	0	1,216	0.00%
2024/04/25	1	65.80	0	0.00	66.60	1	1,231	0.08%
2024/04/24	0	0.00	5	66.36	66.90	-5	1,237	-0.40%
2024/04/23	1	64.20	0	0.00	64.60	1	1,248	0.08%
2024/04/22	2	64.60	0	0.00	63.60	2	1,252	0.16%
2024/04/19	2	67.45	0	0.00	65.50	2	1,231	0.16%
2024/04/18	2	68.25	1	68.70	68.10	1	1,192	0.08%
2024/04/17	0	0.00	1	68.30	68.40	-1	1,193	-0.08%
2024/04/16	1	68.50	0	0.00	67.60	1	1,195	0.08%
2024/04/15	1	69.50	0	0.00	69.30	1	1,193	0.08%
2024/04/09	0	0.00	4	70.30	71.20	-4	1,144	-0.35%
2024/04/08	2	68.25	1	69.30	68.40	1	1,075	0.09%
2024/04/02	1	68.60	0	0.00	69.00	1	1,080	0.09%
2024/04/01	0	0.00	4	68.85	68.80	-4	1,093	-0.37%
2024/03/29	2	67.90	0	0.00	68.00	2	1,087	0.18%
2024/03/28	1	67.20	2	68.15	68.00	-1	1,091	-0.09%
2024/03/25	2	68.10	1	68.80	68.00	1	1,107	0.09%
2024/03/22	0	0.00	1	68.50	68.40	-1	1,121	-0.09%
2024/03/20	2	67.70	0	0.00	67.50	2	1,141	0.18%
2024/03/19	1	68.00	1	68.50	67.90	0	1,158	0.00%
2024/03/18	1	67.60	0	0.00	67.80	1	1,157	0.09%
2024/03/14	1	68.80	0	0.00	67.90	1	1,161	0.09%
2024/03/13	1	69.00	0	0.00	68.50	1	1,158	0.09%
2024/03/08	0	0.00	1	70.40	67.70	-1	1,171	-0.09%
2024/03/07	1	69.20	1	71.20	68.80	0	1,235	0.00%
2024/03/06	1	68.80	3	70.40	70.30	-2	1,337	-0.15%
2024/03/05	1	69.20	0	0.00	69.10	1	1,615	0.06%
2024/03/04	1	69.40	0	0.00	69.90	1	1,656	0.06%
2024/03/01	0	0.00	2	69.40	69.30	-2	1,643	-0.12%
2024/02/29	1	69.80	0	0.00	69.60	1	1,648	0.06%
2024/02/27	1	70.30	0	0.00	69.80	1	1,652	0.06%
2024/02/26	1	72.80	1	72.00	72.10	0	1,654	0.00%
2024/02/23	0	0.00	1	71.00	70.90	-1	1,598	-0.06%
2024/02/22	1	70.20	1	70.80	70.80	0	1,588	0.00%
2024/02/21	2	70.25	2	70.75	71.00	0	1,592	0.00%
2024/02/20	0	0.00	5	70.40	70.40	-5	1,581	-0.32%
2024/02/16	6	70.70	1	69.70	70.70	5	1,584	0.32%
2024/02/15	0	0.00	3	68.77	69.70	-3	1,579	-0.19%
2024/02/05	0	66.90	1	67.10	67.30	-1	1,570	-0.06%
2024/02/01	2	67.20	0	0.00	67.20	2	1,689	0.12%
2024/01/30	0	68.00	0	0.00	67.60	0	1,709	0.00%
2024/01/29	0	68.20	1	68.00	68.20	-1	1,742	-0.06%
2024/01/25	1	68.60	0	0.00	68.40	1	1,779	0.06%
2024/01/24	0	68.90	0	0.00	68.80	0	1,787	0.00%
2024/01/23	0	0.00	2	69.10	69.30	-2	1,800	-0.11%
2024/01/09	5	71.34	2	70.80	70.10	3	1,945	0.15%
2024/01/08	2	71.10	2	71.35	71.60	0	2,002	0.00%
2023/12/29	1	71.50	0	0.00	71.10	1	2,160	0.05%
2023/12/26	0	0.00	0	70.10	70.50	0	2,140	0.00%
2023/12/22	0	69.85	0	0.00	69.30	0	2,152	0.00%
2023/12/18	0	0.00	1	71.00	71.40	-1	2,124	-0.05%
2023/12/06	1	72.30	0	0.00	72.20	1	2,076	0.05%
2023/12/04	2	74.95	0	0.00	73.20	2	2,031	0.10%
2023/12/01	1	77.40	1	76.50	76.20	0	1,958	0.00%
2023/11/30	3	76.90	4	75.70	76.90	-1	1,833	-0.05%
2023/11/29	0	0.00	3	71.30	71.00	-3	1,548	-0.19%
2023/11/28	0	0.00	8	68.20	68.50	-8	1,505	-0.53%
2023/11/20	0	0.00	1	67.60	67.80	-1	1,523	-0.07%
2023/11/17	1	67.00	1	67.10	67.00	0	1,558	0.00%
2023/11/16	1	66.60	2	67.00	66.40	-1	1,584	-0.06%
2023/11/09	2	66.40	0	0.00	67.00	2	1,703	0.12%
2023/11/08	0	0.00	1	71.60	71.50	-1	1,636	-0.06%
2023/11/07	1	72.20	0	0.00	71.90	1	1,640	0.06%
2023/11/06	1	72.20	0	0.00	72.40	1	1,649	0.06%
2023/11/03	1	70.70	2	70.40	71.20	-1	1,626	-0.06%
2023/11/02	0	0.00	1	69.30	69.80	-1	1,635	-0.06%
2023/10/31	1	68.40	0	0.00	68.00	1	1,648	0.06%
2023/10/23	3	71.43	0	0.00	69.20	3	1,903	0.16%
2023/10/16	1	73.00	1	72.60	71.70	0	1,883	0.00%
2023/10/11	0	0.00	2	71.60	71.80	-2	1,896	-0.11%
2023/09/22	2	66.80	0	0.00	67.20	2	2,231	0.09%
2023/09/21	2	67.20	0	0.00	67.60	2	2,252	0.09%
2023/09/08	0	0.00	3	68.70	68.70	-3	2,320	-0.13%
2023/09/06	2	70.20	0	0.00	70.20	2	2,397	0.08%
2023/09/05	0	0.00	1	71.00	71.30	-1	2,475	-0.04%
2023/09/04	2	70.40	0	0.00	70.40	2	2,587	0.08%
2023/08/24	4	70.35	3	70.60	69.80	1	2,678	0.04%
2023/08/23	0	0.00	2	68.90	69.80	-2	2,656	-0.08%
2023/08/22	0	0.00	1	68.40	66.80	-1	2,645	-0.04%
2023/08/21	2	66.95	0	0.00	67.50	2	2,645	0.08%
2023/08/18	3	68.40	5	69.12	68.10	-2	2,616	-0.08%
2023/08/17	1	67.10	1	68.50	69.30	0	2,630	0.00%
2023/08/16	3	66.67	1	68.30	67.80	2	2,602	0.08%
2023/08/15	0	0.00	2	68.70	68.80	-2	2,610	-0.08%
2023/08/14	2	67.50	0	0.00	67.50	2	2,622	0.08%
2023/08/07	2	71.80	0	0.00	72.30	2	2,699	0.07%
2023/08/02	1	72.80	0	0.00	71.80	1	2,700	0.04%
2023/08/01	1	75.60	0	0.00	74.60	1	2,646	0.04%
2023/07/31	4	77.98	2	76.00	75.90	2	2,629	0.08%
2023/07/28	1	77.70	2	78.10	77.80	-1	2,611	-0.04%
2023/07/24	0	0.00	4	76.70	76.40	-4	2,490	-0.16%
2023/07/21	2	77.70	0	0.00	77.70	2	2,501	0.08%
2023/07/20	0	0.00	2	78.50	78.50	-2	2,573	-0.08%
2023/07/19	1	79.60	0	0.00	79.30	1	2,573	0.04%
2023/07/18	2	80.20	0	0.00	79.90	2	2,619	0.08%
2023/07/17	10	81.29	0	0.00	81.40	10	2,644	0.38%
2023/07/14	4	82.35	4	82.78	80.60	0	2,667	0.00%
2023/07/13	1	81.10	22	80.48	81.70	-21	2,679	-0.78%
2023/07/11	0	0.00	1	80.20	80.30	-1	2,688	-0.04%
2023/07/10	3	79.17	2	79.40	78.80	1	2,777	0.04%
2023/07/07	1	79.10	4	78.80	79.40	-3	2,792	-0.11%
2023/07/06	16	81.61	0	0.00	81.40	16	2,779	0.58%
2023/07/05	10	82.80	0	0.00	82.70	10	2,773	0.36%
2023/07/03	2	83.70	2	82.60	83.00	0	2,782	0.00%
2023/06/30	2	80.50	7	82.99	83.10	-5	2,755	-0.18%
2023/06/29	0	0.00	1	78.90	80.50	-1	2,662	-0.04%
2023/06/27	1	77.90	0	0.00	77.70	1	2,761	0.04%
2023/06/19	0	0.00	0.5	81.00	81.40	-0.5	3,043	-0.02%
2023/06/15	4	81.60	0	0.00	81.80	4	3,482	0.11%
2023/06/14	1	81.70	0	0.00	81.70	1	3,665	0.03%
2023/06/13	0	0.00	1	82.40	82.60	-1	3,785	-0.03%
2023/06/12	7	82.03	2	83.40	81.10	5	3,787	0.13%
2023/06/09	0	0.00	2	81.85	82.90	-2	3,772	-0.05%
2023/06/08	4	81.67	3	81.70	79.90	1	3,723	0.03%
2023/06/07	1	81.20	0	0.00	81.40	1	3,640	0.03%
2023/06/06	1	80.10	1	80.90	81.10	0	3,665	0.00%
2023/06/05	0	0.00	1	81.40	80.80	-1	3,718	-0.03%
2023/05/30	1	80.40	0	0.00	80.80	1	3,814	0.03%
2023/05/19	2	79.70	0	0.00	79.70	2	3,857	0.05%
2023/05/03	2	79.80	2	81.30	79.70	0	4,532	0.00%
2023/04/26	2	77.80	0	0.00	79.40	2	4,999	0.04%
2023/04/25	5	78.90	2	78.30	78.40	3	5,247	0.06%
2023/04/24	0	0.00	5	82.34	82.50	-5	5,299	-0.09%
2023/04/20	12	84.20	1	85.00	83.70	11	5,675	0.19%
2023/04/19	1	84.80	1	83.80	83.60	0	5,876	0.00%
2023/04/18	0	0.00	10	86.30	85.20	-10	5,991	-0.17%
2023/04/14	2	88.70	11	88.23	88.20	-9	6,108	-0.15%
2023/04/12	2	92.10	0	0.00	92.10	2	6,168	0.03%
2023/04/11	0	0.00	2	93.80	93.50	-2	6,215	-0.03%
2023/04/10	3	92.33	0	0.00	92.20	3	6,325	0.05%
2023/04/07	1	94.30	0	0.00	93.10	1	6,410	0.02%
2023/04/06	10	94.18	0	0.00	92.90	10	6,415	0.16%
2023/03/29	2	94.20	3	91.83	91.60	-1	6,450	-0.02%
2023/03/28	1	93.00	0	0.00	93.50	1	6,521	0.02%
2023/03/27	2	96.10	0	0.00	95.90	2	6,501	0.03%
2023/03/24	0	0.00	1	98.30	96.00	-1	6,511	-0.02%
2023/03/23	1	97.00	0	0.00	96.60	1	6,468	0.02%
2023/03/22	1	96.60	8	97.40	96.90	-7	6,488	-0.11%
2023/03/21	5	96.14	7	96.39	95.40	-2	6,506	-0.03%
2023/03/20	18	93.04	19	93.79	94.60	-1	6,455	-0.02%
2023/03/17	4	88.43	7	88.37	88.80	-3	6,394	-0.05%
2023/03/16	2	85.80	2	86.55	86.10	0	6,350	0.00%
2023/03/15	0	84.50	0	0.00	84.40	0	6,433	0.00%
2023/03/09	1	87.50	1	87.60	86.00	0	7,407	0.00%
2023/03/07	0	0.00	3	86.10	87.00	-3	7,808	-0.04%
2023/03/06	1	84.50	0	0.00	84.90	1	7,967	0.01%
2023/03/03	2	82.85	2	83.05	82.90	0	8,043	0.00%
2023/03/02	1	82.90	3	82.60	82.40	-2	8,226	-0.02%
2023/02/20	1	86.80	3	87.17	86.50	-2	9,270	-0.02%
2023/02/17	7	86.71	2	86.95	86.80	5	9,578	0.05%
2023/02/16	4	86.10	2	86.80	87.10	2	9,665	0.02%
2023/02/15	2	84.40	3	84.80	85.50	-1	9,951	-0.01%
2023/02/14	1	84.50	0	0.00	84.20	1	10,344	0.01%
2023/02/13	1	85.60	1	85.10	85.10	0	10,481	0.00%
2023/02/10	2	87.00	2	85.70	85.70	0	10,540	0.00%
2023/02/09	4	85.00	8	86.59	87.40	-4	10,678	-0.04%
2023/02/08	7	86.36	3	86.23	86.00	4	10,680	0.04%
2023/02/07	3	89.10	3	89.30	89.40	0	10,503	0.00%
2023/02/06	2	89.30	0	0.00	88.80	2	10,530	0.02%
2023/02/03	2	91.35	1	90.00	90.00	1	10,621	0.01%
2023/02/02	5	92.54	4	91.85	91.80	1	10,634	0.01%
2023/02/01	4	90.60	4	91.00	91.00	0	10,554	0.00%
2023/01/31	5	91.56	5	91.90	91.70	0	10,600	0.00%
2023/01/30	3	91.60	5	90.64	91.80	-2	10,593	-0.02%
2023/01/17	1	89.60	1	89.80	88.20	0	10,536	0.00%
2023/01/16	3	89.03	3	89.17	89.70	0	10,549	0.00%
2023/01/13	3	89.77	4	90.33	90.80	-1	10,314	-0.01%
2023/01/12	5	88.14	5	89.02	88.20	0	10,081	0.00%
2023/01/11	9	88.77	12	89.60	89.40	-3	10,013	-0.03%
2023/01/10	6	89.58	4	86.00	86.00	2	9,861	0.02%
2023/01/09	5	89.34	7	90.46	90.20	-2	9,800	-0.02%
2023/01/06	3	88.27	5	90.00	88.00	-2	9,627	-0.02%
2023/01/05	4	89.38	3	88.23	87.00	1	9,544	0.01%
2023/01/04	3	88.40	3	87.70	89.00	0	9,505	0.00%
2023/01/03	4	83.88	4	84.30	87.50	0	9,496	0.00%
2022/12/30	0	0.00	1	84.70	84.70	-1	9,586	-0.01%
2022/12/29	4	84.58	4	85.30	85.80	0	9,837	0.00%
2022/12/28	8	86.76	8	84.30	84.40	0	9,908	0.00%
2022/12/27	5	86.62	5	87.38	88.20	0	9,889	0.00%
2022/12/23	1	86.10	1	86.50	86.30	0	10,004	0.00%
2022/12/21	1	86.80	3	85.70	85.70	-2	10,173	-0.02%
2022/12/20	3	89.23	3	90.70	85.80	0	10,097	0.00%
2022/12/19	5	90.36	5	90.68	90.20	0	10,007	0.00%
2022/12/16	4	89.48	4	90.15	90.00	0	9,957	0.00%
2022/12/15	0	90.80	0	0.00	90.80	0	9,923	0.00%
2022/12/14	3	90.63	4	90.90	91.50	-1	9,882	-0.01%
2022/12/13	3	91.47	3	90.87	89.10	0	9,783	0.00%
2022/12/12	6	92.47	3	91.90	91.20	3	9,667	0.03%
2022/12/09	3	93.30	3	93.37	92.70	0	9,562	0.00%
2022/12/08	1	93.20	1	93.00	93.50	0	9,341	0.00%
2022/12/07	3	94.53	3	95.57	92.60	0	9,217	0.00%
2022/12/06	0.2	94.80	0	0.00	95.80	0.2	9,039	0.00%
2022/12/05	7	96.56	7	96.86	97.10	0	8,863	0.00%
2022/12/02	2.3	95.57	4	93.93	95.70	-1.7	8,733	-0.02%
2022/12/01	7	91.83	6	91.98	92.20	1	8,478	0.01%
2022/11/30	6.5	86.13	6	85.63	86.90	0.5	8,058	0.01%
2022/11/29	11	83.73	10	84.62	85.40	1	7,899	0.01%
2022/11/28	9	80.84	11	81.36	83.20	-2	7,584	-0.03%
2022/11/25	2	79.85	2	79.70	79.80	0	7,371	0.00%
2022/11/24	1	79.40	2	79.85	79.70	-1	7,228	-0.01%
2022/11/23	0	0.00	9	76.84	80.00	-9	7,046	-0.13%
2022/11/22	3	73.37	4	74.08	73.30	-1	6,665	-0.02%
2022/11/21	4	73.15	2	73.40	73.40	2	6,521	0.03%
2022/11/18	5	72.62	4	73.73	72.00	1	6,434	0.02%
2022/11/16	2	69.90	8	70.58	70.80	-6	6,197	-0.10%
2022/11/15	13	69.08	12	70.41	69.90	1	5,976	0.02%
2022/11/14	6	67.47	5	67.84	67.30	1	5,673	0.02%
2022/11/11	9	68.11	5	67.66	67.20	4	5,581	0.07%
2022/11/10	9	65.53	8	65.63	66.00	1	5,267	0.02%
2022/11/09	2	60.50	2	61.95	65.20	0	4,856	0.00%
2022/11/07	2	61.05	2	60.60	59.40	0	4,629	0.00%
2022/11/04	2	62.10	2	61.90	63.40	0	4,495	0.00%
2022/11/03	4	59.75	4	60.90	61.40	0	4,377	0.00%
2022/11/01	10	59.72	12	59.62	59.40	-2	4,280	-0.05%
2022/10/31	0	0.00	3	57.67	59.00	-3	4,194	-0.07%
2022/10/28	6	56.78	5	57.98	56.80	1	4,148	0.02%
2022/10/25	1	54.80	1	55.10	55.20	0	3,886	0.00%
2022/10/19	1	55.40	1	56.30	55.40	0	3,766	0.00%
2022/10/18	2	59.20	0	0.00	55.10	2	3,721	0.05%
2022/10/17	2	53.35	2	54.20	55.20	0	3,605	0.00%
2022/10/14	0	0.00	1	55.10	55.10	-1	3,567	-0.03%
2022/10/13	1	52.40	0	0.00	50.10	1	3,540	0.03%
2022/10/11	0	0.00	2	57.20	55.70	-2	3,414	-0.06%
2022/10/07	6	62.37	16	62.69	61.50	-10	3,430	-0.29%
2022/10/06	13	62.28	1	60.00	63.00	12	3,342	0.36%
2022/10/05	35	56.50	38	56.02	60.20	-3	3,052	-0.10%
2022/10/04	4	54.48	2	54.00	54.80	2	2,945	0.07%
2022/10/03	2	52.70	2	54.00	54.00	0	2,846	0.00%
2022/09/30	2	54.70	3	54.30	55.20	-1	2,844	-0.04%
2022/09/29	6	60.23	2	56.00	56.00	4	2,759	0.14%
2022/09/27	2	67.60	0	0.00	69.00	2	2,632	0.08%
2022/09/26	0	0.00	1	68.00	67.40	-1	2,682	-0.04%
2022/09/21	1	73.50	1	74.20	73.60	0	2,863	0.00%
2022/09/16	1	73.80	3	73.87	73.70	-2	2,972	-0.07%
2022/09/15	3	73.97	4	74.45	73.70	-1	3,056	-0.03%
2022/09/14	2	73.10	1	73.00	74.30	1	3,181	0.03%
2022/09/13	0	0.00	1	75.20	75.00	-1	3,198	-0.03%
2022/09/08	2	71.50	2	69.90	71.80	0	3,289	0.00%
2022/09/06	2	70.20	3	70.53	69.50	-1	3,537	-0.03%
2022/08/30	0	0.00	1	74.50	75.00	-1	3,759	-0.03%
2022/08/25	1	74.50	1	74.90	74.90	0	3,848	0.00%
2022/08/23	1	74.20	1	73.60	73.60	0	4,106	0.00%
2022/08/22	2	77.80	4	77.58	76.70	-2	4,233	-0.05%
2022/08/17	0	0.00	1	76.60	76.60	-1	4,522	-0.02%
2022/08/15	0	0.00	4	78.20	78.00	-4	4,606	-0.09%
2022/08/12	2	77.25	0	0.00	76.80	2	4,690	0.04%
2022/08/02	2	72.00	2	72.60	72.30	0	5,480	0.00%
2022/07/29	0	0.00	1	75.50	75.30	-1	5,539	-0.02%
2022/07/28	1	74.50	0	0.00	74.20	1	5,564	0.02%
2022/07/26	2	73.70	0	0.00	73.50	2	5,613	0.04%
2022/07/19	2	74.00	4	73.38	73.00	-2	5,774	-0.03%
2022/07/18	3	73.50	3	73.90	73.70	0	5,829	0.00%
2022/07/15	161	72.73	163	72.63	73.80	-2	5,813	-0.03%	大買/大賣/
2022/07/13	4	67.05	1	66.40	67.20	3	5,714	0.05%
2022/07/12	0	0.00	3	64.70	63.60	-3	5,791	-0.05%
2022/07/08	8	67.21	49	66.18	67.80	-41	5,906	-0.69%
2022/07/07	135	64.62	89	65.41	65.00	46	5,850	0.79%	大買/
2022/07/05	50	66.87	72	65.94	66.60	-22	5,881	-0.37%
2022/07/04	0	0.00	1	67.00	65.90	-1	5,860	-0.02%
2022/07/01	15	70.60	3	68.83	67.00	12	5,846	0.21%
2022/06/30	2	72.95	5	73.32	72.90	-3	5,781	-0.05%
2022/06/29	19	76.18	1	75.60	75.70	18	5,942	0.30%
2022/06/28	11	77.70	11	78.37	79.20	0	6,026	0.00%
2022/06/27	1	81.40	1	80.30	80.80	0	6,196	0.00%
2022/06/24	1	78.10	1	76.40	76.40	0	6,162	0.00%
2022/06/23	0	0.00	1	78.20	77.00	-1	6,159	-0.02%
2022/06/22	3	83.50	1	85.30	79.80	2	6,105	0.03%
2022/06/17	0	0.00	1	88.60	91.00	-1	5,916	-0.02%
2022/06/16	2	95.50	2	90.40	90.40	0	5,823	0.00%
2022/06/15	1	95.00	3.1	94.54	94.60	-2.1	5,699	-0.04%
2022/06/14	1	93.10	4	92.38	93.10	-3	5,619	-0.05%
2022/06/13	1	94.80	1	94.30	93.40	0	5,567	0.00%
2022/06/10	1	92.30	1	93.30	93.90	0	5,505	0.00%
2022/06/09	2	92.50	2	91.90	93.00	0	5,493	0.00%
2022/06/07	2	91.30	0	0.00	91.50	2	5,531	0.04%
2022/06/06	0	0.00	1	91.10	91.90	-1	5,594	-0.02%
2022/06/02	3	92.67	3	93.70	92.20	0	5,741	0.00%
2022/06/01	1	92.70	3.1	94.75	93.20	-2.1	5,905	-0.03%
2022/05/31	1	93.90	5.1	93.50	93.90	-4.1	5,802	-0.07%
2022/05/30	7	92.54	8	91.26	91.10	-1	5,707	-0.02%
2022/05/27	3	88.90	7	88.93	88.50	-4	5,556	-0.07%
2022/05/26	6	87.40	8	87.34	87.30	-2	5,496	-0.04%
2022/05/25	2	85.10	2	85.75	86.30	0	5,420	0.00%
2022/05/20	2	85.10	2	86.00	84.20	0	5,474	0.00%
2022/05/19	12	82.25	10	83.78	85.50	2	5,432	0.04%
2022/05/18	5	83.60	18	83.46	83.50	-13	5,408	-0.24%
2022/05/17	1	78.80	1	80.70	81.00	0	5,653	0.00%
2022/05/16	3	81.37	3	82.07	79.60	0	5,947	0.00%
2022/05/13	0	0.00	1.5	80.52	81.00	-1.5	5,981	-0.02%
2022/05/12	5	79.68	13	79.17	78.70	-8	6,012	-0.13%
2022/05/11	3	79.87	3	80.30	80.30	0	6,076	0.00%
2022/05/10	3	77.63	2	77.80	77.80	1	6,048	0.02%
2022/05/09	1	76.90	1	74.20	74.20	0	6,119	0.00%
2022/05/06	1	75.00	1	76.20	76.70	0	6,147	0.00%
2022/05/05	4	77.50	0	78.40	77.40	4	6,239	0.06%
2022/05/04	11	76.05	1	76.40	76.40	10	6,346	0.16%
2022/05/03	1	76.30	2	76.00	75.70	-1	6,439	-0.02%
2022/04/29	0.5	75.16	0	0.00	74.00	0.5	6,532	0.01%
2022/04/28	2	73.85	2	74.10	73.60	0	6,651	0.00%
2022/04/27	2	72.85	2	73.00	73.00	0	6,763	0.00%
2022/04/25	1	76.80	1	74.50	74.50	0	7,506	0.00%
2022/04/22	5	80.30	1	79.20	79.20	4	7,569	0.05%
2022/04/21	1	81.80	1	82.20	82.10	0	7,655	0.00%
2022/04/19	3	82.23	3	81.23	81.20	0	7,711	0.00%
2022/04/18	4	82.48	2	81.80	81.80	2	7,757	0.03%
2022/04/15	3	88.30	3	86.27	85.10	0	7,752	0.00%
2022/04/14	2	91.00	1	89.80	89.80	1	7,772	0.01%
2022/04/13	3	92.00	3	91.87	91.70	0	7,858	0.00%
2022/04/12	5	91.60	4	91.45	90.70	1	7,958	0.01%
2022/04/11	2	94.35	2	92.05	91.50	0	8,225	0.00%
2022/04/08	1	95.50	1	96.00	96.00	0	8,444	0.00%
2022/04/07	1	95.70	4	94.48	94.00	-3	9,352	-0.03%
2022/04/06	6	96.47	3	96.70	96.50	3	9,393	0.03%
2022/04/01	15	97.68	7	98.44	97.00	8	9,483	0.08%
2022/03/31	5	97.84	2	96.90	96.90	3	9,499	0.03%
2022/03/30	5	96.22	7	97.02	96.70	-2	9,423	-0.02%
2022/03/29	2	93.30	2	93.40	93.50	0	9,371	0.00%
2022/03/28	2	91.60	2	92.00	92.60	0	9,488	0.00%
2022/03/25	2	93.55	1	91.30	91.30	1	9,535	0.01%
2022/03/24	7	93.18	1	92.70	92.70	6	9,568	0.06%
2022/03/23	1	94.60	1	94.80	94.00	0	9,633	0.00%
2022/03/21	2	96.40	1	94.00	94.00	1	9,945	0.01%
2022/03/18	1	93.20	1	93.70	94.00	0	10,199	0.00%
2022/03/17	0	0.00	0	92.52	93.20	0	10,610	0.00%
2022/03/16	3	90.66	4	90.38	90.10	-1	10,825	-0.01%
2022/03/15	4	91.47	3	90.60	90.20	1	11,126	0.01%
2022/03/14	2	91.45	3	92.17	92.10	-1	11,667	-0.01%
2022/03/11	4	91.18	5	90.88	91.40	-1	12,871	-0.01%
2022/03/10	10	91.49	9	91.56	91.90	1	13,691	0.01%
2022/03/09	3	86.87	6	87.73	88.10	-3	14,495	-0.02%
2022/03/08	7	87.53	4	87.73	84.50	3	14,585	0.02%
2022/03/07	6	94.83	1	91.50	89.90	5	14,547	0.03%
2022/03/04	3	99.10	1	98.30	98.30	2	14,706	0.01%
2022/03/03	5	101.00	0	0.00	99.90	5	14,954	0.03%
2022/02/25	0	98.00	0	0.00	98.00	0	15,753	0.00%
2022/02/24	1	97.35	1	96.70	97.00	0	16,040	0.00%
2022/02/22	6	99.35	1	100.50	99.10	5	17,701	0.03%
2022/02/21	1.1	101.55	233	101.29	101.50	-231.9	17,998	-1.29%	大賣/鉅額交易
2022/02/18	3	102.33	3	103.17	103.00	0	18,520	0.00%
2022/02/17	85	105.55	2	106.75	103.00	83	19,553	0.42%
2022/02/16	2	103.50	153	105.01	104.50	-151	20,167	-0.75%	大賣/鉅額交易
2022/02/15	153	101.83	8	100.48	99.90	145	20,186	0.72%	大買/鉅額交易
2022/02/14	104	100.68	3	99.70	99.40	101	20,282	0.50%	大買/鉅額交易
2022/02/11	54	103.46	4	103.63	103.50	50	20,401	0.24%
2022/02/10	2	101.50	1	103.50	104.00	1	20,671	0.00%
2022/02/09	2	104.47	0	0.00	101.50	2	20,938	0.01%
2022/02/08	0	0.00	0	101.50	101.50	0	21,134	0.00%
2022/02/07	1	99.50	0	0.00	100.50	1	21,540	0.00%
2022/01/26	1	98.00	0	0.00	96.50	1	21,844	0.00%
2022/01/25	1	98.92	182	98.66	97.70	-181	22,373	-0.81%	大賣/鉅額交易
2022/01/24	1	98.62	132	100.25	101.00	-131	22,427	-0.58%	大賣/鉅額交易
2022/01/21	1	101.00	0	0.00	99.80	1	22,293	0.00%
2022/01/20	1	103.00	4	104.38	105.50	-3	22,233	-0.01%
2022/01/19	10.5	105.67	63	106.06	102.50	-52.5	22,146	-0.24%
2022/01/18	13	103.62	51	103.24	104.50	-38	21,613	-0.18%
2022/01/17	1	99.30	0	100.45	101.00	1	21,397	0.00%
2022/01/14	64	96.81	13	95.21	97.50	51	21,306	0.24%
2022/01/13	2	97.05	1	97.30	97.30	1	21,239	0.00%
2022/01/12	54	98.46	6	97.92	97.20	48	21,277	0.23%
2022/01/11	2	98.26	3	97.17	96.70	-1	21,336	0.00%
2022/01/10	209	99.36	56	99.61	99.70	153	21,267	0.72%	大買/鉅額交易
2022/01/07	33	97.58	216	98.06	98.40	-183	21,296	-0.86%	大賣/鉅額交易
2022/01/06	5	100.14	8	100.31	100.00	-3	21,192	-0.01%
2022/01/05	1.1	103.47	1	102.00	102.00	0.1	21,131	0.00%
2022/01/04	36	106.04	9	105.72	103.00	27	21,050	0.13%
2022/01/03	2	107.99	54	109.09	108.00	-52	20,803	-0.25%
2021/12/30	19	109.58	26.1	109.47	108.00	-7.1	20,563	-0.03%
2021/12/29	156	103.46	3	103.50	104.00	153	19,656	0.78%	大買/鉅額交易
2021/12/28	13	102.77	11	103.09	104.00	2	19,649	0.01%
2021/12/27	4	103.38	6	101.92	103.50	-2	19,596	-0.01%
2021/12/24	4	100.35	1	100.50	99.00	3	19,414	0.02%
2021/12/23	9	100.89	13	101.31	100.00	-4	19,384	-0.02%
2021/12/22	10	100.66	9	100.28	99.90	1	19,302	0.01%
2021/12/21	8	97.51	6.1	98.01	98.60	2	19,228	0.01%
2021/12/20	31	97.18	31	98.03	97.00	0	19,192	0.00%
2021/12/17	3	97.53	1	97.00	96.50	2	19,229	0.01%
2021/12/16	209	100.33	5	100.12	99.30	204	19,187	1.06%	大買/鉅額交易
2021/12/15	2	96.80	2	97.40	97.70	0	19,043	0.00%
2021/12/14	4	98.40	4	96.73	96.00	0	19,087	0.00%
2021/12/13	7	103.72	136.3	105.19	99.90	-129.3	18,891	-0.68%	大賣/鉅額交易
2021/12/10	5	106.30	1	108.50	107.00	4	18,615	0.02%
2021/12/09	68.3	109.43	53	107.58	107.50	15.3	18,489	0.08%
2021/12/08	7	110.71	35	110.39	112.00	-28	18,344	-0.15%
2021/12/07	286	110.81	172	109.80	107.00	114	17,874	0.64%	大買/大賣/鉅額交易
2021/12/06	34	109.69	11	109.45	109.50	23	16,748	0.14%
2021/12/03	270	107.37	296	107.75	109.50	-26	16,041	-0.16%	大買/大賣/
2021/12/02	5	101.20	8.1	101.67	99.60	-3.1	15,372	-0.02%
2021/12/01	6	99.80	10	101.05	102.50	-4	15,381	-0.03%
2021/11/30	157.1	100.67	156	100.56	101.00	1.1	15,444	0.01%	大買/大賣/
2021/11/29	9	94.37	12	95.87	97.50	-3	15,212	-0.02%
2021/11/26	114	99.09	109	98.12	98.10	5	15,055	0.03%	大買/大賣/
2021/11/25	81	102.93	70	102.19	97.60	11	14,969	0.07%
2021/11/24	6	102.25	157	101.00	100.50	-151	14,943	-1.01%	大賣/鉅額交易
2021/11/23	108	103.63	103	103.07	103.00	5	15,431	0.03%	大買/大賣/
2021/11/22	208	106.51	204	107.38	106.00	4	15,499	0.03%	大買/大賣/
2021/11/19	48.1	109.09	94	107.44	110.50	-45.9	15,450	-0.30%
2021/11/18	309	101.84	405.1	100.77	102.50	-96.1	14,492	-0.66%	大買/大賣/
2021/11/17	162	108.14	5	106.00	104.50	157	14,358	1.09%	大買/鉅額交易
2021/11/16	142.1	106.11	147	104.47	105.50	-4.9	13,936	-0.04%	大買/大賣/
2021/11/15	80	100.16	119.4	97.44	104.00	-39.4	12,958	-0.30%	大賣/
2021/11/12	206	92.67	20.1	93.99	94.90	185.9	12,162	1.53%	大買/鉅額交易
2021/11/11	4	91.12	160	91.72	89.20	-156	11,948	-1.31%	大賣/鉅額交易
2021/11/10	118	93.76	178	93.34	92.80	-60	11,963	-0.50%	大買/大賣/
2021/11/09	18	95.42	10	95.08	92.50	8	11,975	0.07%
2021/11/08	136	93.54	48.2	94.15	93.70	87.9	11,748	0.75%	大買/
2021/11/05	16	91.84	18.1	91.93	92.10	-2.1	11,516	-0.02%
2021/11/04	152.1	91.70	28	92.01	90.30	124.1	11,317	1.10%	大買/鉅額交易
2021/11/03	4.3	89.37	54.1	88.97	90.00	-49.8	11,054	-0.45%
2021/11/02	285	91.23	232.2	88.95	87.60	52.8	10,812	0.49%	大買/大賣/
2021/11/01	13	82.57	14.3	81.43	83.00	-1.3	10,543	-0.01%
2021/10/29	1.2	80.64	0	0.00	79.80	1.2	10,530	0.01%
2021/10/28	0	81.00	0	0.00	80.00	0	10,696	0.00%
2021/10/27	0	0.00	1	80.16	82.20	-1	10,770	-0.01%
2021/10/25	2	79.35	11	81.85	80.60	-9	11,508	-0.08%
2021/10/21	42	79.53	38	80.23	79.50	4	12,754	0.03%
2021/10/20	2	79.60	32	81.36	80.80	-30	13,014	-0.23%
2021/10/19	28	81.00	0	0.00	80.80	28	13,832	0.20%
2021/10/12	0	0.00	1	77.40	76.70	-1	16,274	-0.01%
2021/10/08	32	76.90	32	77.37	76.90	0	16,672	0.00%
2021/10/07	3	77.60	18	77.68	78.00	-15	16,797	-0.09%
2021/10/06	0	0.00	2	73.70	72.70	-2	17,065	-0.01%
2021/10/05	1.8	73.90	0	0.00	75.50	1.8	17,617	0.01%
2021/10/01	0	0.00	2	76.65	74.50	-2	18,286	-0.01%
2021/09/28	0.1	80.50	0	0.00	80.20	0.1	20,290	0.00%
2021/09/27	0.1	82.10	0	0.00	82.10	0.1	20,489	0.00%
2021/09/24	0.1	82.00	1.1	82.80	81.80	-1.1	20,558	-0.01%
2021/09/22	0.1	80.00	0	0.00	79.90	0.1	20,602	0.00%
2021/09/17	4.1	82.27	4.1	82.59	82.30	0	20,639	0.00%
2021/09/16	0	0.00	0.1	81.30	80.90	-0.1	20,565	0.00%
2021/09/15	0.1	80.00	1	80.10	79.20	-1	20,608	0.00%
2021/09/14	60	82.47	60	80.38	82.50	0	20,567	0.00%
2021/09/13	7.3	84.30	4	84.63	81.90	3.3	20,575	0.02%
2021/09/10	4	84.80	1	85.50	85.90	3	20,722	0.01%
2021/09/09	2	83.35	0	0.00	83.70	2	20,910	0.01%
2021/09/08	3.1	84.52	2.1	85.15	83.20	1	21,005	0.00%
2021/09/07	10	84.71	26	84.74	84.00	-16	21,215	-0.08%
2021/09/06	6	89.60	32	89.39	89.10	-26	21,506	-0.12%
2021/09/03	5.1	90.00	5.1	90.33	89.90	-0.1	21,553	0.00%
2021/09/02	11	89.28	7	90.03	88.20	4	21,610	0.02%
2021/09/01	2	89.65	3	89.53	89.30	-1	21,881	0.00%
2021/08/31	78.1	88.98	210	89.20	89.00	-132	22,369	-0.59%	大賣/鉅額交易
2021/08/30	142.1	91.87	17.1	91.04	90.70	125	22,517	0.56%	大買/鉅額交易
2021/08/27	35.1	90.51	42	91.41	88.10	-7	22,294	-0.03%
2021/08/26	24	89.90	18	89.31	89.00	6	21,885	0.03%
2021/08/25	73	87.22	72.1	87.09	87.10	1	21,725	0.00%
2021/08/24	18	83.73	32	83.84	83.50	-14	21,832	-0.06%
2021/08/23	41	80.79	34.2	80.26	82.10	6.8	21,737	0.03%
2021/08/20	58	74.88	8	74.70	74.70	50	21,865	0.23%
2021/08/19	1	75.00	0	0.00	73.00	1	22,106	0.00%
2021/08/18	5	76.20	6.1	73.35	76.20	-1.1	22,884	0.00%
2021/08/17	253	73.58	248	72.65	70.70	5	23,082	0.02%	大買/大賣/
2021/08/16	28	74.80	28	75.06	75.10	0	23,154	0.00%
2021/08/13	86	76.41	81	76.03	75.30	5	23,147	0.02%
2021/08/12	103.2	81.46	104.1	80.01	80.50	-0.9	23,085	0.00%	大買/大賣/
2021/08/11	2.1	84.68	0.1	83.80	81.50	2	23,097	0.01%
2021/08/10	1	86.60	3	86.67	86.60	-2	23,045	-0.01%
2021/08/09	1.1	87.91	3	89.07	86.00	-1.9	23,132	-0.01%
2021/08/06	5	90.84	6	91.40	90.50	-1	23,119	0.00%
2021/08/05	4.3	91.27	4	91.05	91.00	0.3	23,229	0.00%
2021/08/04	5.1	97.31	35	99.25	96.10	-29.9	23,252	-0.13%
2021/08/03	37	100.85	2.1	100.24	98.70	34.9	23,316	0.15%
2021/08/02	16.1	98.62	10	98.84	97.80	6.1	23,312	0.03%
2021/07/30	69.1	102.76	73	100.15	98.50	-3.9	23,388	-0.02%
2021/07/29	8	100.29	5	99.73	99.90	3	23,203	0.01%
2021/07/28	16	97.13	20	98.14	95.50	-4	22,890	-0.02%
2021/07/27	23	106.13	51	109.25	102.00	-28	22,520	-0.12%
2021/07/26	5	110.00	126	107.96	111.50	-121	22,087	-0.55%	大賣/鉅額交易
2021/07/23	137	102.49	36.1	102.04	101.50	100.9	21,851	0.46%	大買/
2021/07/22	40.1	100.07	588.3	98.24	95.70	-548.1	21,098	-2.60%	大賣/鉅額交易
2021/07/21	662.1	94.02	103.2	97.95	99.00	558.8	20,593	2.71%	大買/大賣/鉅額交易
2021/07/20	358.1	94.86	359.1	92.02	90.00	-0.9	20,185	0.00%	大買/大賣/
2021/07/19	17.1	92.93	11.1	93.15	94.00	6	20,007	0.03%
2021/07/16	5.1	94.12	3	92.87	92.00	2.1	19,996	0.01%
2021/07/15	14	92.12	65.2	89.54	94.10	-51.2	19,835	-0.26%
2021/07/14	35.1	88.93	34.1	87.62	87.80	1.1	19,608	0.01%
2021/07/13	2.2	88.50	5.1	89.35	86.70	-2.9	19,664	-0.01%
2021/07/12	279.1	85.27	234.2	86.09	86.10	44.9	19,747	0.23%	大買/大賣/
2021/07/09	10.1	90.88	7	90.66	89.60	3.1	19,452	0.02%
2021/07/08	27.1	95.67	20	96.95	92.70	7.1	19,914	0.04%
2021/07/07	22	95.04	21	95.70	94.30	1	19,877	0.01%
2021/07/06	30.2	93.19	33	93.94	95.00	-2.8	19,908	-0.01%
2021/07/05	5	88.88	16	89.53	89.40	-11	19,773	-0.06%
2021/07/02	30	84.87	25.2	87.21	87.00	4.8	19,626	0.02%
2021/07/01	1	84.20	1	84.50	84.20	0	19,762	0.00%
2021/06/30	0	0.00	3	83.90	83.60	-3	20,198	-0.01%
2021/06/29	3.1	83.87	0.1	85.00	83.00	3.1	20,449	0.01%
2021/06/28	0	0.00	3	84.03	84.80	-3	20,762	-0.01%
2021/06/25	0.1	83.80	6	84.40	83.20	-6	21,330	-0.03%
2021/06/24	1	83.80	18	84.89	83.80	-17	21,982	-0.08%
2021/06/23	18.1	84.73	2.1	83.86	84.30	16	22,091	0.07%
2021/06/22	0.1	83.20	5.1	83.31	82.10	-5	22,386	-0.02%
2021/06/21	10.2	83.90	8	83.79	82.40	2.2	22,706	0.01%
2021/06/18	10	88.56	16	89.43	87.50	-6	23,376	-0.03%
2021/06/17	1	88.20	20	88.10	89.60	-19	23,783	-0.08%
2021/06/16	11	88.13	4	87.98	87.50	7	24,229	0.03%
2021/06/15	27	87.31	27	87.23	90.00	0	25,069	0.00%
2021/06/11	4	84.68	0	0.00	84.50	4	24,995	0.02%
2021/06/09	8	85.54	5	86.30	85.70	3	26,625	0.01%
2021/06/08	59	87.95	69	86.08	84.20	-10	27,884	-0.04%
2021/06/07	87	84.92	54	82.85	87.20	33	27,538	0.12%
2021/06/04	86	83.00	149	83.40	83.00	-63	27,240	-0.23%	大賣/
2021/06/03	78	85.18	56	84.70	84.20	22	27,256	0.08%
2021/06/02	5	82.06	1	84.00	81.80	4	27,047	0.01%
2021/06/01	57	86.54	53	87.79	84.40	4	26,955	0.01%
2021/05/31	2	85.65	6	84.50	84.50	-4	26,494	-0.02%
2021/05/28	21	85.86	6	86.58	85.00	15	26,478	0.06%
2021/05/27	18	82.36	14	82.54	85.20	4	26,321	0.02%
2021/05/26	72	82.99	52	84.98	81.70	20	26,119	0.08%
2021/05/25	43	81.84	38	79.87	83.10	5	25,501	0.02%
2021/05/24	49	74.13	15	72.21	75.60	34	25,543	0.13%
2021/05/21	2	72.45	4	73.60	71.60	-2	26,221	-0.01%
2021/05/20	9	72.16	5	71.96	71.00	4	26,151	0.02%
2021/05/19	8	71.83	16	70.30	73.60	-8	26,804	-0.03%
2021/05/18	13	67.70	0	0.00	67.90	13	27,074	0.05%
2021/05/17	68	67.04	69	66.04	61.80	-1	27,495	0.00%
2021/05/14	6	67.53	3	69.50	67.40	3	27,541	0.01%
2021/05/13	1	70.20	3	68.53	69.90	-2	27,518	-0.01%
2021/05/12	5	73.46	2	72.90	69.00	3	27,319	0.01%
2021/05/11	3	75.50	3	75.77	73.50	0	26,957	0.00%
2021/05/10	15	79.01	22	80.51	76.10	-7	26,832	-0.03%
2021/05/07	19	76.80	3	76.70	78.60	16	26,719	0.06%
2021/05/06	111	73.42	11	73.54	72.50	100	26,504	0.38%	大買/
2021/05/05	2	75.80	2	76.65	75.00	0	26,402	0.00%
2021/05/04	7	73.36	7	75.31	74.50	0	26,331	0.00%
2021/05/03	62	77.29	80	80.31	77.10	-18	26,126	-0.07%
2021/04/29	82	83.60	83	83.69	83.60	-1	26,020	0.00%
2021/04/28	1	85.10	1	84.30	85.00	0	25,992	0.00%
2021/04/27	1	85.00	94	87.06	85.00	-93	26,046	-0.36%
2021/04/26	91	90.73	38	87.80	87.50	53	25,947	0.20%
2021/04/23	17	84.02	9	83.92	86.00	8	25,461	0.03%
2021/04/22	4	83.28	3	84.63	81.80	1	25,531	0.00%
2021/04/21	0	0.00	4	83.13	84.70	-4	25,326	-0.02%
2021/04/20	12	83.18	10	83.67	82.70	2	25,279	0.01%
2021/04/19	2	82.95	3	82.83	81.50	-1	25,174	0.00%
2021/04/16	8	85.73	9	86.06	84.20	-1	25,001	0.00%
2021/04/15	6	84.28	55	82.60	85.30	-49	24,721	-0.20%
2021/04/14	5	81.02	36.2	87.96	83.50	-31.2	24,588	-0.13%
2021/04/13	48	89.19	17	88.19	86.70	31	24,015	0.13%
2021/04/12	51	89.53	50	91.24	84.60	1	23,619	0.00%
2021/04/09	19	91.64	16.1	90.29	90.00	2.9	23,075	0.01%
2021/04/08	9	84.57	15	85.21	87.50	-6	22,332	-0.03%
2021/04/07	19	77.50	23	78.10	79.60	-4	21,988	-0.02%
2021/04/06	13	77.55	99	75.66	79.00	-86	21,735	-0.40%
2021/04/01	90.1	73.99	44	72.91	73.40	46.1	21,552	0.21%
2021/03/31	48	73.24	11	71.89	71.50	37	21,285	0.17%
2021/03/30	11.1	72.88	156	71.72	70.60	-145	20,950	-0.69%	大賣/鉅額交易
2021/03/29	148	69.71	14.2	69.04	69.80	133.8	20,382	0.66%	大買/鉅額交易
2021/03/26	2	63.00	4	63.80	63.50	-2	19,764	-0.01%
2021/03/25	3	61.87	4	62.45	62.00	-1	19,704	-0.01%
2021/03/24	47	65.05	68.2	64.77	63.80	-21.2	19,452	-0.11%
2021/03/23	101	65.18	185	65.41	64.60	-84	19,161	-0.44%	大買/大賣/
2021/03/22	79	60.98	81	59.90	60.70	-2	18,520	-0.01%
2021/03/19	78	58.47	17	58.08	58.90	61	18,836	0.32%
2021/03/18	22	59.29	18	59.82	56.80	4	18,622	0.02%
2021/03/17	50	55.33	42	54.83	56.00	8	18,373	0.04%
2021/03/16	18	54.98	4	55.03	54.10	14	18,744	0.07%
2021/03/15	18	55.53	108.4	54.99	55.50	-90.4	18,995	-0.48%	大賣/
2021/03/12	146	53.42	22	53.52	54.20	124	18,246	0.68%	大買/鉅額交易
2021/03/11	7	46.19	69	45.67	49.35	-62	16,749	-0.37%
2021/03/10	3	44.92	27	45.09	44.90	-24	16,601	-0.14%
2021/03/09	181	44.64	96	44.63	44.55	85	16,781	0.51%	大買/
2021/03/08	6	45.94	70	46.66	45.90	-64	16,999	-0.38%
2021/03/05	55	46.19	5	46.91	46.00	50	17,182	0.29%
2021/03/04	21	46.36	1	46.85	46.20	20	17,292	0.12%
2021/03/02	167	47.40	167.1	49.18	47.40	-0.1	17,319	0.00%	大買/大賣/
2021/02/26	2	49.38	0	0.00	49.65	2	17,310	0.01%
2021/02/25	19	50.98	12	50.78	50.80	7	17,602	0.04%
2021/02/24	14	52.93	12	53.04	51.40	2	17,560	0.01%
2021/02/23	7.1	54.63	892	56.87	52.50	-884.9	17,379	-5.09%	大賣/鉅額交易
2021/02/22	886	55.40	4	55.35	55.40	882	17,298	5.10%	大買/鉅額交易
2021/02/19	48	48.25	59	48.46	50.40	-11	17,428	-0.06%
2021/02/18	14	45.18	272	44.14	45.90	-258	17,457	-1.48%	大賣/鉅額交易
2021/02/17	273	44.84	8	44.87	44.90	265	17,725	1.50%	大買/鉅額交易
2021/02/05	10	39.88	29	38.73	40.85	-19	17,177	-0.11%
2021/02/04	26	38.53	1	38.40	38.70	25	16,900	0.15%
2021/02/03	49	36.75	50	37.28	36.75	-1	16,723	-0.01%
2021/02/02	1	37.95	0	0.00	37.70	1	16,691	0.01%
2021/02/01	4	37.38	3	38.15	37.15	1	16,760	0.01%
2021/01/28	1	40.20	0	0.00	40.15	1	16,634	0.01%
2021/01/26	55	40.35	55	40.98	40.35	0	16,493	0.00%
2021/01/25	30	41.35	30	40.60	41.35	0	16,416	0.00%
2021/01/21	1	40.80	0	0.00	40.35	1	16,171	0.01%
2021/01/20	51	40.19	50	41.11	40.10	1	16,100	0.01%
2021/01/19	73	42.30	100	41.44	42.30	-27	15,900	-0.17%
2021/01/18	17	41.79	0	0.00	41.80	17	15,698	0.11%
2021/01/15	24	40.35	29	40.82	40.35	-5	15,533	-0.03%
2021/01/13	0	0.00	6	41.98	41.85	-6	15,255	-0.04%
2021/01/12	70	40.50	70	41.11	40.50	0	15,159	0.00%
2021/01/11	0	0.00	3.1	41.41	41.70	-3.1	15,114	-0.02%
2021/01/08	104	41.61	121	41.89	41.55	-17	15,051	-0.11%	大買/大賣/
2021/01/07	30	41.77	0	0.00	42.15	30	14,924	0.20%
2021/01/06	102	40.55	98	40.99	40.55	4	14,789	0.03%	大買/
2021/01/05	0	0.00	2	41.20	41.55	-2	14,699	-0.01%
2021/01/04	15	40.03	14	40.00	40.00	1	14,590	0.01%
2020/12/31	75	40.35	76	40.91	40.35	-1	14,537	-0.01%
2020/12/30	37	41.36	41	41.20	41.35	-4	14,426	-0.03%
2020/12/29	10	41.71	33	42.19	41.50	-23	14,368	-0.16%
2020/12/28	33	42.28	8	43.04	42.70	25	14,232	0.18%
2020/12/24	0	0.00	15	40.42	40.10	-15	13,907	-0.11%
2020/12/23	1	40.20	0	0.00	40.05	1	13,870	0.01%
2020/12/22	2	40.80	0	0.00	39.50	2	13,834	0.01%
2020/12/21	44	40.81	48	39.84	40.80	-4	13,747	-0.03%
2020/12/18	111	40.62	103	40.52	40.65	8	13,593	0.06%	大買/大賣/
2020/12/17	162	40.99	178	40.74	41.00	-16	13,450	-0.12%	大買/大賣/
2020/12/16	34	42.17	16	41.48	41.25	18	13,282	0.14%
2020/12/15	76	41.41	63	43.98	40.65	13	12,938	0.10%
2020/12/14	4	41.15	13	41.23	44.00	-9	11,929	-0.08%
2020/12/11	15	44.83	55	46.72	43.20	-40	11,507	-0.35%
2020/12/10	62	45.36	12	45.18	45.00	50	10,591	0.47%
2020/12/09	64.1	43.37	98	43.35	43.65	-33.9	9,790	-0.35%
2020/12/08	41	40.01	1	41.30	41.30	40	8,874	0.45%
2020/12/07	2	37.40	0	0.00	37.55	2	8,271	0.02%
2020/12/04	1	36.90	3	37.03	37.00	-2	8,265	-0.02%
2020/12/03	4	37.33	21	37.35	37.20	-17	8,469	-0.20%
2020/12/02	21	36.75	2	36.75	37.35	19	8,338	0.23%
2020/12/01	1	36.40	19	37.30	35.65	-18	8,042	-0.22%
2020/11/30	20	37.37	0	0.00	36.90	20	7,799	0.26%
2020/11/26	2	35.45	3	36.12	35.70	-1	7,482	-0.01%
2020/11/25	16	35.50	16	35.79	35.40	0	7,353	0.00%
2020/11/24	16	35.44	46	35.90	35.70	-30	7,354	-0.41%
2020/11/20	10	34.52	11	34.10	34.00	-1	6,877	-0.01%
2020/11/19	14	34.32	21	34.34	34.80	-7	6,589	-0.11%
2020/11/18	0	0.00	4	32.98	33.65	-4	5,773	-0.07%
2020/11/17	7	33.70	76	32.77	33.20	-69	5,525	-1.25%
2020/11/16	76	31.50	3	31.10	32.70	73	4,780	1.53%
2020/11/10	30	30.00	32	30.10	29.65	-2	4,148	-0.05%
2020/11/09	32	29.78	0	0.00	29.80	32	4,132	0.77%
2020/11/05	5	28.55	5	28.00	28.55	0	4,141	0.00%
2020/10/28	0	0.00	3	28.90	28.75	-3	5,114	-0.06%
2020/10/22	0	0.00	2	29.75	29.70	-2	5,329	-0.04%
2020/10/15	0	0.00	4	29.50	29.50	-4	5,881	-0.07%
2020/10/13	0	0.00	1	29.65	29.65	-1	5,900	-0.02%
2020/10/12	2	28.93	0	0.00	28.85	2	5,895	0.03%
2020/10/08	4	28.80	0	0.00	28.80	4	6,056	0.07%
2020/09/29	51	27.75	51	27.86	27.75	0	6,601	0.00%
2020/09/25	18	26.55	18	27.19	26.55	0	6,610	0.00%
2020/09/24	28	27.35	30	27.50	27.35	-2	6,600	-0.03%
2020/09/22	26	28.35	26	28.13	28.35	0	6,670	0.00%
2020/09/21	24	28.90	23	29.03	28.90	1	6,667	0.01%
2020/09/18	0	0.00	7	29.15	29.30	-7	6,684	-0.10%
2020/09/11	4	29.14	1	29.15	28.90	3	6,735	0.04%
2020/09/10	48	29.56	47	29.66	29.55	1	6,689	0.01%
2020/09/09	5	29.85	64	30.06	30.00	-59	6,652	-0.89%
2020/09/08	66	31.32	14	30.77	31.20	52	6,496	0.80%
2020/09/07	8	30.90	0	0.00	30.10	8	6,196	0.13%
2020/09/04	9	29.79	6	29.45	29.90	3	6,130	0.05%
2020/09/03	7	30.52	0	0.00	30.15	7	6,115	0.11%
2020/09/02	0	0.00	10	30.04	30.15	-10	6,157	-0.16%
2020/09/01	12	29.49	12	29.76	29.40	0	6,155	0.00%
2020/08/31	48	30.19	102	30.30	30.10	-54	6,174	-0.87%	大賣/
2020/08/28	72	30.59	8	30.28	30.45	64	6,106	1.05%
2020/08/27	0	0.00	20	29.75	29.45	-20	5,870	-0.34%
2020/08/26	26	29.23	6	29.50	29.20	20	5,770	0.35%
2020/08/19	5	29.80	5	29.10	28.80	0	5,570	0.00%
2020/08/17	0	0.00	1	30.20	29.85	-1	5,599	-0.02%
2020/08/14	2	29.48	1	29.40	29.60	1	5,567	0.02%
2020/08/12	30	29.25	30	29.05	29.25	0	5,681	0.00%
2020/08/11	0	0.00	120	29.60	29.55	-120	5,693	-2.11%	大賣/鉅額交易
2020/08/07	3	31.45	1	31.25	31.40	2	6,055	0.03%
2020/08/06	132	31.37	13	31.02	31.40	119	5,958	2.00%	大買/鉅額交易
2020/08/04	0	0.00	2	28.75	28.75	-2	5,615	-0.04%
2020/08/03	0	0.00	2	29.10	29.15	-2	5,722	-0.03%
2020/07/31	2	28.90	0	0.00	28.85	2	5,867	0.03%
2020/07/29	3	28.12	0	0.00	28.05	3	6,105	0.05%
2020/07/28	114	28.16	112	28.65	28.15	2	6,354	0.03%	大買/大賣/
2020/07/27	5	29.30	0	0.00	29.00	5	6,352	0.08%
2020/07/24	14	28.55	15	29.16	28.55	-1	6,337	-0.02%
2020/07/23	3	29.97	0	0.00	29.80	3	6,322	0.05%
2020/07/17	41	27.40	41	27.75	27.40	0	6,180	0.00%
2020/07/16	0	0.00	1	28.20	28.10	-1	6,196	-0.02%
2020/07/15	1	28.70	1	29.65	28.60	0	6,194	0.00%
2020/07/14	4	30.30	1	30.10	29.70	3	6,214	0.05%
2020/07/08	0	0.00	4	28.74	28.90	-4	5,859	-0.07%
2020/07/07	0	0.00	1	29.10	28.25	-1	5,915	-0.02%
2020/07/02	3	28.45	0	0.00	28.45	3	5,993	0.05%
2020/06/24	0	0.00	1	27.30	27.20	-1	5,964	-0.02%
2020/06/23	34	27.06	33	26.87	27.05	1	6,093	0.02%
2020/06/19	2	27.20	1	27.20	27.20	1	6,304	0.02%
2020/06/16	1	26.50	0	0.00	26.80	1	6,410	0.02%
2020/06/12	3	25.82	2	26.10	26.10	1	6,632	0.02%
2020/06/11	0	0.00	2	26.20	26.20	-2	6,691	-0.03%
2020/06/10	2	27.10	2	27.35	27.10	0	6,761	0.00%
2020/06/05	10	27.00	9	27.20	27.15	1	7,415	0.01%
2020/06/01	0	0.00	1	26.60	26.45	-1	7,741	-0.01%
2020/05/22	10	27.30	11	26.86	26.55	-1	7,981	-0.01%
2020/05/21	0	0.00	1	26.65	26.60	-1	7,919	-0.01%
2020/05/20	0	0.00	1	26.20	26.50	-1	7,919	-0.01%
2020/05/19	0	0.00	4	25.75	25.60	-4	7,963	-0.05%
2020/05/15	0	0.00	7	27.30	26.90	-7	7,829	-0.09%
2020/05/14	5	29.00	0	0.00	28.95	5	7,662	0.07%
2020/05/13	0	0.00	1	32.15	32.15	-1	7,332	-0.01%
2020/05/08	1	32.90	0	0.00	32.60	1	7,171	0.01%
2020/05/06	0	0.00	1	31.75	31.50	-1	6,920	-0.01%
2020/05/05	1	31.90	0	0.00	31.25	1	6,857	0.01%
2020/05/04	1	30.00	1	30.45	31.70	0	6,763	0.00%
2020/04/30	0	0.00	3	29.87	29.80	-3	6,618	-0.05%
2020/04/29	0	0.00	1	29.65	29.50	-1	6,643	-0.02%
2020/04/28	0	0.00	1	29.15	29.00	-1	6,557	-0.02%
2020/04/24	0	0.00	2	28.48	28.70	-2	6,624	-0.03%
2020/04/21	0	0.00	1	28.55	27.40	-1	6,809	-0.01%
2020/04/17	12	28.95	9	28.77	27.90	3	6,803	0.04%
2020/04/16	1	26.75	0	0.00	27.50	1	6,668	0.01%
2020/04/15	4	27.24	0	0.00	27.05	4	6,660	0.06%
2020/04/10	0	0.00	10	26.80	26.75	-10	6,658	-0.15%
2020/04/09	0	0.00	10	26.45	26.55	-10	6,644	-0.15%
2020/04/08	20	26.65	0	0.00	26.50	20	6,621	0.30%
2020/04/07	0	0.00	3	25.55	25.95	-3	6,563	-0.05%
2020/03/31	3	25.30	0	0.00	24.80	3	6,578	0.05%
2020/03/27	1	24.20	1	25.00	24.20	0	6,604	0.00%
2020/03/26	0	0.00	15	23.98	24.70	-15	6,562	-0.23%
2020/03/25	10	23.88	10	23.40	24.10	0	6,490	0.00%
2020/03/24	1	21.90	0	0.00	22.00	1	6,531	0.02%
2020/03/23	1	20.40	1	20.95	20.50	0	7,082	0.00%
2020/03/20	15	22.13	1	21.45	22.05	14	7,160	0.20%
2020/03/19	3	20.90	17	20.60	20.45	-14	7,299	-0.19%
2020/03/18	0	0.00	1	22.75	22.70	-1	7,771	-0.01%
2020/03/17	0	0.00	2	23.08	23.60	-2	8,393	-0.02%
2020/03/16	30	24.22	30	25.03	24.15	0	8,662	0.00%
2020/03/13	3	24.52	3	24.67	25.00	0	8,620	0.00%
2020/03/12	108	26.91	106	27.28	26.90	2	8,477	0.02%	大買/大賣/
2020/03/11	10	30.07	269	30.60	28.85	-259	8,351	-3.10%	大賣/鉅額交易
2020/03/10	270	30.26	10	30.23	30.35	260	7,885	3.30%	大買/鉅額交易
2020/03/09	58	27.60	70	28.32	27.60	-12	7,583	-0.16%
2020/03/05	5	29.55	5	29.65	29.55	0	7,673	0.00%
2020/03/04	7	29.35	7	28.45	29.05	0	7,676	0.00%
2020/03/03	10	28.75	0	0.00	28.75	10	7,675	0.13%
2020/03/02	0	0.00	1	27.55	27.70	-1	7,659	-0.01%
2020/02/27	0	0.00	4	29.10	28.80	-4	7,517	-0.05%
2020/02/25	2	30.30	0	0.00	30.50	2	7,444	0.03%
2020/02/24	94	30.60	94	30.64	30.60	0	7,402	0.00%
2020/02/21	33	31.25	40	31.33	31.25	-7	7,391	-0.09%
2020/02/20	7	32.10	7	31.94	31.70	0	7,391	0.00%
2020/02/19	12	31.10	12	30.90	31.10	0	7,340	0.00%
2020/02/18	9	30.90	9	30.92	30.90	0	7,333	0.00%
2020/02/17	1	31.70	0	0.00	31.30	1	7,303	0.01%
2020/02/13	0	0.00	8	31.15	30.70	-8	7,170	-0.11%
2020/02/12	10	31.45	15	31.05	31.25	-5	7,151	-0.07%
2020/02/11	9	30.60	0	0.00	30.55	9	7,125	0.13%
2020/02/10	2	29.20	0	0.00	29.85	2	7,162	0.03%
2020/02/07	24	30.10	24	30.28	30.10	0	7,179	0.00%
2020/02/06	2	30.60	0	0.00	31.05	2	7,142	0.03%
2020/02/05	13	29.55	14	29.82	29.55	-1	7,079	-0.01%
2020/02/04	1	29.05	1	30.00	29.95	0	7,032	0.00%
2020/02/03	1	28.10	0	0.00	28.20	1	7,013	0.01%
2020/01/31	20	31.40	2	30.90	30.90	18	6,876	0.26%
2020/01/30	6	31.55	0	0.00	31.50	6	6,837	0.09%
2020/01/17	4	34.45	48	34.08	34.45	-44	6,623	-0.66%
2020/01/16	44	33.95	0	0.00	34.05	44	6,530	0.67%
2020/01/15	11	32.80	10	32.95	32.80	1	6,565	0.02%
2020/01/14	0	0.00	28	33.16	33.40	-28	6,605	-0.42%
2020/01/13	27	33.32	0	0.00	33.05	27	6,571	0.41%
2020/01/10	123	32.00	135	31.50	32.00	-12	6,531	-0.18%	大買/大賣/
2020/01/09	12	32.28	0	0.00	32.25	12	6,546	0.18%
2020/01/08	14	31.00	14	31.03	31.00	0	6,539	0.00%
2020/01/07	57	31.75	57	32.54	31.75	0	6,547	0.00%
2020/01/06	28	32.90	28	32.76	32.90	0	6,549	0.00%
2020/01/03	46	33.50	46	33.81	33.50	0	6,552	0.00%
2020/01/02	0	0.00	3	34.75	34.90	-3	6,556	-0.05%
2019/12/31	5	34.46	4	34.30	34.45	1	6,782	0.01%
2019/12/30	80	34.70	80	34.65	34.70	0	7,264	0.00%
2019/12/27	0	0.00	3	34.85	34.90	-3	7,435	-0.04%
2019/12/26	62	34.36	58	34.38	34.35	4	7,412	0.05%
2019/12/23	68	34.60	74	35.14	34.60	-6	7,641	-0.08%
2019/12/20	56	35.41	58	35.25	35.40	-2	7,599	-0.03%
2019/12/19	4	35.75	4	35.73	35.85	0	7,582	0.00%
2019/12/18	10	37.48	2	36.68	36.50	8	7,469	0.11%
2019/12/17	0	0.00	2	36.08	36.55	-2	6,928	-0.03%
2019/12/16	3	35.93	1	35.45	36.55	2	6,979	0.03%
2019/12/13	0	0.00	181	36.96	35.45	-181	6,843	-2.64%	大賣/鉅額交易
2019/12/12	214	36.17	86	34.34	36.55	128	6,356	2.01%	大買/鉅額交易
2019/12/11	94	33.60	35	33.48	33.25	59	5,865	1.01%
2019/12/09	1	31.95	0	0.00	31.95	1	6,107	0.02%
2019/12/06	0	0.00	2	31.85	31.95	-2	6,140	-0.03%
2019/12/03	1	31.95	0	0.00	31.95	1	6,360	0.02%
2019/12/02	0	0.00	2	32.10	32.40	-2	6,477	-0.03%
2019/11/27	0	0.00	3	31.85	31.50	-3	6,959	-0.04%
2019/11/26	4	31.50	0	0.00	31.35	4	7,101	0.06%
2019/11/21	4	30.73	0	0.00	31.05	4	7,757	0.05%
2019/11/20	12	30.81	11	30.75	30.80	1	7,848	0.01%
2019/11/19	0	0.00	21	31.50	31.20	-21	7,877	-0.27%
2019/11/18	23	31.37	2	31.20	31.40	21	7,908	0.27%
2019/11/13	0	0.00	1	30.90	30.10	-1	8,043	-0.01%
2019/11/11	2	30.28	2	30.28	30.05	0	8,124	0.00%
2019/11/08	86	29.75	83	29.82	29.75	3	8,166	0.04%
2019/11/07	97	30.40	97	31.12	30.40	0	8,300	0.00%
2019/11/06	0	0.00	2	31.58	31.50	-2	8,210	-0.02%
2019/11/05	29	31.00	29	30.97	31.00	0	8,154	0.00%
2019/11/01	1	31.35	0	0.00	31.35	1	8,112	0.01%
2019/10/31	106	31.92	105	31.66	31.90	1	8,095	0.01%	大買/大賣/
2019/10/30	0	0.00	5	31.50	31.70	-5	8,007	-0.06%
2019/10/29	0	0.00	2	31.60	31.45	-2	8,093	-0.02%
2019/10/28	44	31.30	44	31.14	31.30	0	8,060	0.00%
2019/10/25	31	31.75	31	31.76	31.75	0	8,026	0.00%
2019/10/24	89	32.05	89	32.24	32.05	0	8,025	0.00%
2019/10/23	0	0.00	2	33.25	32.90	-2	8,006	-0.02%
2019/10/22	2	32.25	1	32.10	32.70	1	7,784	0.01%
2019/10/18	34	32.04	35	31.75	32.05	-1	7,730	-0.01%
2019/10/17	1	31.80	1	32.35	31.95	0	7,712	0.00%
2019/10/16	34	31.95	34	31.96	31.95	0	7,634	0.00%
2019/10/15	48	31.85	58	32.14	31.85	-10	7,579	-0.13%
2019/10/14	14	32.65	17	32.63	32.65	-3	7,561	-0.04%
2019/10/09	102	32.55	112	32.34	32.55	-10	7,503	-0.13%	大買/大賣/
2019/10/08	24	32.95	107	33.54	32.95	-83	7,442	-1.12%	大賣/
2019/10/07	102	33.90	131	33.12	33.70	-29	7,316	-0.40%	大買/大賣/
2019/10/04	135	33.72	18	34.06	32.60	117	7,042	1.66%	大買/鉅額交易
2019/10/03	0	0.00	23	31.44	32.20	-23	6,547	-0.35%
2019/10/02	19	31.06	1	30.55	31.20	18	6,358	0.28%
2019/09/27	20	29.66	2	29.78	29.25	18	6,219	0.29%
2019/09/26	2	32.10	1	32.05	31.15	1	5,974	0.02%
2019/09/24	12	31.52	14	31.28	31.35	-2	5,819	-0.03%
2019/09/23	2	31.55	3	31.50	31.45	-1	5,755	-0.02%
2019/09/20	9	30.98	8	31.09	31.00	1	5,699	0.02%
2019/09/19	47	30.96	51	30.74	30.80	-4	5,637	-0.07%
2019/09/18	54	31.81	53	31.60	31.80	1	5,465	0.02%
2019/09/17	11	31.73	14	32.18	32.20	-3	5,354	-0.06%
2019/09/16	13	31.13	17	31.44	31.50	-4	5,215	-0.08%
2019/09/12	22	33.13	8	33.98	31.90	14	4,978	0.28%
2019/09/11	11	31.35	11	30.90	31.35	0	4,353	0.00%
2019/09/10	88	30.95	91	30.56	30.95	-3	4,312	-0.07%
2019/09/09	40	30.80	40	30.86	30.80	0	4,222	0.00%
2019/09/06	12	31.88	0	0.00	31.25	12	4,134	0.29%
2019/09/04	18	31.15	15	31.03	31.00	3	3,879	0.08%
2019/09/03	0	0.00	107	30.92	30.50	-107	3,727	-2.87%	大賣/鉅額交易
2019/09/02	92	30.93	19	30.86	31.00	73	3,588	2.03%
2019/08/30	14	30.25	1	30.05	29.55	13	3,321	0.39%
2019/08/29	24	29.76	16	29.53	29.80	8	3,012	0.27%
2019/08/28	13	29.27	47	28.69	29.50	-34	2,818	-1.21%
2019/08/27	36	27.28	1	26.85	28.50	35	2,398	1.46%
2019/08/26	4	25.78	0	0.00	26.20	4	2,153	0.19%
2019/08/21	1	26.85	1	27.35	27.10	0	1,934	0.00%
2019/08/19	0	0.00	19	27.00	26.50	-19	1,780	-1.07%
2019/08/16	19	26.56	0	0.00	26.70	19	1,715	1.11%
2019/08/14	0	0.00	1	26.80	26.15	-1	1,629	-0.06%
2019/08/13	0	0.00	20	25.99	25.85	-20	1,547	-1.29%
2019/08/12	18	25.92	2	25.65	26.05	16	1,474	1.09%
2019/08/06	0	0.00	6	22.65	22.65	-6	1,338	-0.45%
2019/08/05	12	22.67	11	22.78	22.65	1	1,377	0.07%
2019/08/02	11	23.35	11	23.33	23.35	0	1,388	0.00%
2019/08/01	0	0.00	1	23.80	24.00	-1	1,399	-0.07%
2019/07/31	2	25.25	0	0.00	24.35	2	1,382	0.14%
2019/07/30	0	0.00	4	26.15	25.30	-4	1,276	-0.31%
2019/07/29	0	0.00	1	25.55	26.35	-1	1,279	-0.08%
2019/07/25	1	25.30	0	0.00	26.20	1	1,249	0.08%
2019/07/24	1	24.85	0	0.00	25.45	1	1,259	0.08%
2019/07/23	2	25.05	0	0.00	24.75	2	1,321	0.15%
2019/07/22	0	0.00	1	25.00	24.85	-1	1,494	-0.07%
2019/07/19	1	25.15	0	0.00	24.80	1	1,737	0.06%
2019/07/03	1	24.10	1	24.15	23.70	0	2,280	0.00%
2019/07/02	0	0.00	1	24.05	24.00	-1	2,320	-0.04%
2019/07/01	1	24.05	0	0.00	24.00	1	2,433	0.04%
2019/06/27	2	23.50	0	0.00	23.45	2	2,608	0.08%
2019/06/25	2	23.45	0	0.00	23.10	2	3,239	0.06%
2019/06/14	2	22.65	0	0.00	22.60	2	3,890	0.05%
2019/06/13	2	22.50	2	22.40	22.50	0	3,936	0.00%
2019/06/12	0	0.00	3	22.60	22.65	-3	3,981	-0.08%
2019/06/11	3	23.03	5	23.10	22.55	-2	4,030	-0.05%
2019/06/05	5	22.80	0	0.00	22.50	5	4,443	0.11%
2019/05/29	2	21.90	2	21.90	21.90	0	5,560	0.00%
2019/05/28	6	22.50	6	21.90	22.20	0	5,690	0.00%
2019/05/27	12	22.00	12	22.30	22.00	0	5,804	0.00%
2019/05/24	2	22.50	2	22.55	22.50	0	6,110	0.00%
2019/05/23	1	22.45	1	22.65	22.45	0	6,132	0.00%
2019/05/20	12	22.75	12	23.13	22.75	0	6,401	0.00%
2019/05/17	12	23.10	12	23.48	23.10	0	6,548	0.00%
2019/05/16	16	23.45	18	23.84	23.45	-2	6,888	-0.03%
2019/05/15	2	24.25	0	0.00	24.45	2	7,065	0.03%
2019/05/13	15	23.10	15	24.42	23.10	0	7,348	0.00%
2019/04/29	10	26.35	10	26.90	26.35	0	7,620	0.00%
2019/04/26	5	27.71	51	28.55	27.40	-46	7,715	-0.60%
2019/04/25	67	28.10	6	28.50	28.80	61	7,619	0.80%
2019/04/24	0	0.00	2	27.25	27.05	-2	7,383	-0.03%
2019/04/23	25	26.71	32	26.92	26.70	-7	7,329	-0.10%
2019/04/19	5	27.20	1	27.35	27.35	4	7,218	0.06%
2019/04/18	15	26.92	34	27.41	27.65	-19	7,135	-0.27%
2019/04/17	15	27.25	5	27.50	27.25	10	7,069	0.14%
2019/04/16	1	26.75	1	26.35	26.75	0	6,965	0.00%
2019/04/15	1	26.15	4	26.05	26.20	-3	6,944	-0.04%
2019/04/11	0	0.00	2	26.25	26.25	-2	6,939	-0.03%
2019/04/09	3	26.75	0	0.00	26.35	3	6,855	0.04%
2019/04/03	0	0.00	5	28.00	27.65	-5	6,746	-0.07%
2019/04/02	0	0.00	5	27.10	27.60	-5	6,640	-0.08%
2019/04/01	5	27.80	0	0.00	27.10	5	6,574	0.08%
2019/03/29	12	27.04	96	26.92	27.00	-84	6,462	-1.30%
2019/03/28	99	27.69	52	27.12	26.65	47	6,386	0.74%
2019/03/27	43	26.60	6	26.78	26.65	37	5,921	0.62%
2019/03/26	5	25.20	5	25.70	25.70	0	5,734	0.00%
2019/03/25	3	24.90	3	24.90	24.90	0	5,699	0.00%
2019/03/22	5	26.05	0	0.00	25.95	5	5,631	0.09%
2019/03/21	5	25.75	0	0.00	25.75	5	5,560	0.09%
2019/03/20	0	0.00	2	26.25	26.15	-2	5,503	-0.04%
2019/03/19	5	27.00	0	0.00	25.85	5	5,469	0.09%
2019/03/18	22	25.91	21	25.84	25.85	1	5,318	0.02%
2019/03/15	30	25.81	26	25.74	25.80	4	5,278	0.08%
2019/03/12	0	0.00	16	26.49	26.20	-16	5,101	-0.31%
2019/03/11	13	26.45	2	26.40	26.35	11	5,027	0.22%
2019/03/08	6	25.91	6	26.11	25.70	0	4,928	0.00%
2019/03/07	47	26.62	64	26.27	25.70	-17	4,738	-0.36%
2019/03/06	22	26.15	0	0.00	27.05	22	4,473	0.49%
2019/03/05	0	0.00	3	24.95	24.60	-3	4,115	-0.07%
2019/02/26	1	24.40	19	25.30	24.40	-18	3,944	-0.46%
2019/02/25	26	24.73	3	25.50	25.50	23	3,855	0.60%
2019/02/21	0	0.00	6	23.40	23.70	-6	3,537	-0.17%
2019/02/20	0	0.00	5	24.50	23.35	-5	3,482	-0.14%
2019/02/15	6	23.90	587	23.55	24.35	-581	3,345	-17.37%	大賣/鉅額交易
2019/02/14	562	24.05	66	23.30	24.05	496	3,011	16.47%	大買/鉅額交易
2019/02/13	87	21.88	4	21.75	21.90	83	2,833	2.93%
2019/02/12	2	19.95	0	0.00	19.95	2	2,549	0.08%
2019/01/29	12	19.35	14	19.41	19.35	-2	2,512	-0.08%
2019/01/28	0	0.00	5	20.35	20.15	-5	2,483	-0.20%
2019/01/23	5	20.65	5	20.65	20.40	0	2,562	0.00%
2019/01/22	2	20.60	0	0.00	20.50	2	2,535	0.08%
2019/01/21	10	21.56	4	21.70	21.10	6	2,467	0.24%
2019/01/18	5	20.14	23	20.70	20.40	-18	2,274	-0.79%
2019/01/17	23	20.25	0	0.00	20.75	23	2,154	1.07%
2019/01/14	1	18.40	3	18.25	18.40	-2	2,098	-0.10%
2018/12/28	1	18.35	1	18.25	18.35	0	2,441	0.00%
2018/12/21	16	18.80	16	18.16	18.80	0	2,721	0.00%
2018/12/20	20	18.35	20	18.63	18.35	0	2,719	0.00%
2018/12/19	3	19.30	3	19.25	19.30	0	2,686	0.00%
2018/12/18	7	19.25	7	19.47	19.25	0	2,721	0.00%
2018/12/13	0	0.00	1	20.60	20.10	-1	2,918	-0.03%
2018/12/07	1	20.15	0	0.00	20.00	1	3,074	0.03%
2018/12/06	8	19.60	8	20.41	19.60	0	3,119	0.00%
2018/12/04	0	0.00	1	22.25	21.65	-1	3,257	-0.03%
2018/11/30	3	20.50	0	0.00	21.05	3	3,381	0.09%
2018/11/29	5	20.15	0	0.00	19.70	5	3,348	0.15%
2018/11/23	29	18.25	31	18.73	18.25	-2	3,402	-0.06%
2018/11/22	12	19.35	12	19.77	19.35	0	3,399	0.00%
2018/11/16	5	20.25	0	0.00	19.80	5	3,801	0.13%
2018/11/15	64	20.20	72	20.44	19.75	-8	3,829	-0.21%
2018/11/14	3	21.90	0	0.00	21.85	3	3,746	0.08%
2018/11/12	10	21.65	10	21.80	21.65	0	4,022	0.00%
2018/11/08	0	0.00	1	22.80	21.65	-1	4,179	-0.02%
2018/11/07	1	21.55	0	0.00	22.15	1	4,243	0.02%
2018/11/05	0	0.00	4	21.95	21.80	-4	4,528	-0.09%
2018/11/02	4	22.34	0	0.00	22.00	4	4,796	0.08%
2018/10/30	11	20.00	11	19.83	20.00	0	5,209	0.00%
2018/10/25	42	19.40	46	20.14	19.45	-4	5,851	-0.07%
2018/10/24	4	21.71	0	0.00	21.40	4	6,087	0.07%
2018/10/23	4	21.00	7	21.61	21.00	-3	6,388	-0.05%
2018/10/19	8	22.10	9	21.63	22.10	-1	6,846	-0.01%
2018/10/18	1	22.60	0	0.00	22.50	1	6,943	0.01%
2018/10/17	2	22.88	1	22.00	22.00	1	7,000	0.01%
2018/10/16	4	22.51	1	22.40	22.50	3	7,053	0.04%
2018/10/09	3	23.20	4	24.11	23.20	-1	7,332	-0.01%
2018/10/08	0	0.00	1	24.75	24.35	-1	7,428	-0.01%
2018/10/05	3	25.05	0	0.00	23.95	3	7,481	0.04%
2018/10/04	0	0.00	1	24.95	25.10	-1	7,493	-0.01%
2018/10/02	0	0.00	6	27.80	26.85	-6	8,058	-0.07%
2018/10/01	6	27.26	0	0.00	27.55	6	8,364	0.07%
2018/09/21	34	27.16	34	26.25	27.40	0	9,650	0.00%
2018/09/20	15	26.63	14	25.98	25.85	1	9,843	0.01%
2018/09/19	15	26.10	18	27.12	26.10	-3	9,896	-0.03%
2018/09/18	2	27.15	0	0.00	27.05	2	10,056	0.02%
2018/09/17	1	28.60	11	28.57	28.30	-10	10,357	-0.10%
2018/09/14	1	28.65	0	0.00	29.15	1	10,728	0.01%
2018/09/13	11	28.40	1	28.20	28.05	10	11,463	0.09%
2018/09/12	7	28.00	8	28.05	28.00	-1	12,389	-0.01%
2018/09/11	2	28.40	1	28.45	28.30	1	12,675	0.01%
2018/09/10	1	27.60	1	28.20	27.60	0	13,046	0.00%
2018/09/06	1	29.00	1	29.85	30.75	0	13,752	0.00%
2018/09/05	9	30.13	8	29.95	30.10	1	13,973	0.01%
2018/09/03	3	31.08	5	30.90	30.65	-2	15,273	-0.01%
2018/08/29	1	31.35	6	32.03	32.00	-5	16,823	-0.03%
2018/08/28	0	0.00	1	31.70	31.50	-1	17,053	-0.01%
2018/08/23	36	30.10	36	29.75	30.10	0	17,569	0.00%
2018/08/22	76	31.01	76	30.96	31.00	0	17,961	0.00%
2018/08/20	5	31.60	0	0.00	30.65	5	18,516	0.03%
2018/08/17	17	32.00	17	33.30	32.00	0	18,555	0.00%
2018/08/13	0	0.00	1	32.65	32.75	-1	19,633	-0.01%
2018/08/10	0	0.00	2	35.05	34.20	-2	19,823	-0.01%
2018/08/09	3	35.88	4	35.09	34.75	-1	19,800	-0.01%
2018/08/08	2	34.65	0	0.00	34.65	2	19,775	0.01%
2018/08/06	11	34.64	10	34.70	35.80	1	20,165	0.00%
2018/08/03	27	34.13	23	34.20	33.90	4	20,322	0.02%
2018/08/02	0	0.00	5	33.64	33.85	-5	20,373	-0.02%
2018/08/01	15	35.68	23	35.05	33.80	-8	20,219	-0.04%
2018/07/31	0	0.00	5	33.58	34.40	-5	19,846	-0.03%
2018/07/30	26	33.09	72	32.75	33.40	-46	19,562	-0.24%
2018/07/27	52	32.34	0	0.00	32.65	52	19,234	0.27%
2018/07/24	22	29.87	22	28.85	30.00	0	18,598	0.00%
2018/07/23	0	0.00	1	28.00	28.80	-1	18,515	-0.01%
2018/07/20	29	28.55	27	29.55	28.35	2	18,440	0.01%
2018/07/19	0	0.00	4	29.33	29.50	-4	18,334	-0.02%
2018/07/18	4	28.98	0	0.00	28.90	4	18,219	0.02%
2018/07/11	2	30.95	3	31.05	30.00	-1	17,682	-0.01%
2018/07/09	2	31.95	3	31.83	31.40	-1	17,027	-0.01%
2018/07/06	26	34.54	47	33.90	33.60	-21	16,681	-0.13%
2018/07/05	25	34.87	3	34.28	33.40	22	16,143	0.14%
2018/07/04	20	32.50	26	32.20	33.10	-6	15,637	-0.04%
2018/07/03	0	0.00	1	31.90	32.00	-1	15,509	-0.01%
2018/06/29	1	33.70	0	0.00	33.05	1	15,283	0.01%
2018/06/27	27	33.18	25	33.29	32.60	2	14,940	0.01%
2018/06/26	3	33.00	1	32.15	32.65	2	14,724	0.01%
2018/06/25	20	35.09	22	32.65	31.80	-2	14,349	-0.01%
2018/06/22	7	36.47	20	35.70	35.10	-13	13,970	-0.09%
2018/06/21	30	35.86	36	35.95	36.65	-6	13,198	-0.05%
2018/06/20	1	32.60	1	33.70	33.35	0	12,257	0.00%
2018/06/19	28	34.05	26	34.87	34.45	2	11,924	0.02%
2018/06/15	42	34.41	44.3	34.51	33.80	-2.3	11,479	-0.02%
2018/06/14	20	31.95	2	31.95	31.95	18	10,659	0.17%
2018/06/13	29	30.16	33	29.69	29.05	-4	10,553	-0.04%
2018/06/12	9.3	31.46	58	31.54	29.80	-48.7	10,228	-0.48%
2018/06/11	52	30.01	2	31.20	31.35	50	9,569	0.52%
2018/06/08	40	29.19	127	28.40	28.50	-87	8,927	-0.97%	大賣/
2018/06/07	101	27.76	15	26.84	28.05	86	7,940	1.08%	大買/
2018/06/06	3	25.55	0	0.00	25.50	3	7,438	0.04%
2018/06/05	4	25.53	0	0.00	25.55	4	7,312	0.05%
2018/06/04	4	25.79	0	0.00	25.20	4	7,085	0.06%
2018/06/01	0	0.00	1	25.80	25.75	-1	6,899	-0.01%
2018/05/31	55	28.16	26	27.17	26.60	29	6,816	0.43%
2018/05/30	19	27.99	22	28.30	28.00	-3	6,585	-0.05%
2018/05/29	13	27.83	9	27.44	28.25	4	5,976	0.07%
2018/05/28	24	26.13	3	26.07	25.70	21	5,541	0.38%
2018/05/24	1	25.25	18	25.34	25.35	-17	5,062	-0.34%
2018/05/23	39	25.26	45	25.52	25.15	-6	4,873	-0.12%
2018/05/22	0	0.00	6	24.59	24.50	-6	4,464	-0.13%
2018/05/21	8	25.36	86	24.76	25.30	-78	4,290	-1.82%
2018/05/18	83	23.86	27	23.17	24.05	56	3,638	1.54%
2018/05/17	2	22.30	2	22.90	21.90	0	3,352	0.00%
2018/05/16	25	22.67	22	22.70	23.10	3	3,219	0.09%
2018/05/15	0	0.00	4	22.90	22.80	-4	2,984	-0.13%
2018/05/14	7	22.56	158	22.40	23.50	-151	2,850	-5.30%	大賣/鉅額交易
2018/05/11	157	21.74	56	20.46	21.75	101	2,402	4.20%	大買/鉅額交易
2018/05/10	55	19.79	0	0.00	19.80	55	1,999	2.75%
2018/05/09	4	18.00	0	0.00	18.00	4	1,790	0.22%
2018/04/23	1	17.15	0	0.00	17.20	1	2,312	0.04%
2018/04/18	0	0.00	2	17.20	16.95	-2	2,812	-0.07%
2018/04/17	0	0.00	1	17.35	17.05	-1	2,858	-0.03%
2018/04/16	0	0.00	3	17.50	17.50	-3	3,063	-0.10%
2018/04/12	1	17.60	0	0.00	17.70	1	3,433	0.03%
2018/04/11	0	0.00	3	17.93	17.80	-3	3,481	-0.09%
2018/04/10	1	17.05	0	0.00	17.20	1	3,470	0.03%
2018/04/09	0	0.00	1	17.45	17.60	-1	3,472	-0.03%
2018/03/31	1	17.60	0	0.00	17.60	1	3,472	0.03%
2018/03/29	1	18.35	1	18.00	18.10	0	3,540	0.00%
2018/03/28	2	18.68	0	0.00	18.45	2	3,559	0.06%
2018/03/27	0	0.00	1	18.65	18.95	-1	3,559	-0.03%
2018/03/23	1	18.40	1	18.05	18.20	0	3,551	0.00%
2018/03/14	1	19.80	11	19.72	19.60	-10	3,582	-0.28%
2018/03/13	0	0.00	2	19.55	19.30	-2	3,572	-0.06%
2018/03/12	22	19.08	2	19.00	19.00	20	3,549	0.56%
2018/03/09	0	0.00	3	19.00	18.95	-3	3,546	-0.08%
2018/03/08	4	19.48	0	0.00	19.30	4	3,549	0.11%
2018/03/06	50	19.70	52	19.98	19.60	-2	3,511	-0.06%
2018/03/05	2	18.90	2	18.73	19.60	0	3,454	0.00%
2018/02/26	1	18.00	0	0.00	17.85	1	3,373	0.03%
2018/02/22	1	17.80	0	0.00	18.05	1	3,371	0.03%
2018/02/12	0	0.00	3	17.43	17.10	-3	3,345	-0.09%
2018/02/09	3	17.00	0	0.00	17.20	3	3,323	0.09%
2018/02/05	0	0.00	1	18.40	18.35	-1	3,204	-0.03%
2018/02/02	1	18.75	0	0.00	18.80	1	3,270	0.03%
2018/01/29	0	0.00	1	19.70	19.50	-1	3,281	-0.03%
2018/01/26	2	19.75	10	19.71	19.70	-8	3,279	-0.24%
2018/01/25	1	19.85	0	0.00	19.65	1	3,269	0.03%
2018/01/22	20	21.10	21	21.15	21.10	-1	3,165	-0.03%
2018/01/19	41	21.29	42	20.87	20.85	-1	3,165	-0.03%
2018/01/18	26	22.56	27	21.53	21.30	-1	3,074	-0.03%
2018/01/17	20	21.60	20	22.15	22.20	0	2,943	0.00%
2018/01/16	56	22.09	187	21.97	22.10	-131	2,876	-4.55%	大賣/鉅額交易
2018/01/15	155	22.10	40	21.08	22.20	115	2,692	4.27%	大買/鉅額交易
2018/01/12	3	20.20	3	20.30	20.20	0	2,478	0.00%
2018/01/11	28	19.79	29	20.09	19.95	-1	2,452	-0.04%
2018/01/10	28	20.54	0	0.00	19.90	28	2,405	1.16%