光罩 (2338)-華南永昌-中正券商分點個股進出

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
70.3
漲跌
▼5.4
漲幅
-7.13%
成交量
14,503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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/08	9	72.30	4.5	72.69	70.30	4.6	1,626	0.28%
2024/05/07	4	72.45	3.8	75.52	75.70	0.2	1,392	0.01%
2024/05/03	3	68.33	0	0.00	68.20	3	1,205	0.25%
2024/05/02	2	67.70	0	0.00	67.80	2	1,199	0.17%
2024/04/30	0.5	67.50	0	0.00	67.50	0.5	1,206	0.04%
2024/04/29	0	0.00	2	67.60	67.50	-2	1,210	-0.17%
2024/04/26	2	66.60	0	0.00	66.30	2	1,216	0.16%
2024/04/25	2	66.80	2	66.90	66.60	0	1,231	0.00%
2024/04/24	2	66.45	0	0.00	66.90	2	1,237	0.16%
2024/04/22	1	64.50	0	0.00	63.60	1	1,252	0.08%
2024/04/19	3	65.60	2	65.30	65.50	1	1,231	0.08%
2024/04/18	0	0.00	0	68.20	68.10	0	1,192	0.00%
2024/04/17	0	68.20	0	0.00	68.40	0	1,193	0.00%
2024/04/16	1	67.60	2	67.70	67.60	-1	1,195	-0.08%
2024/04/12	4	72.50	0	0.00	70.80	4	1,211	0.33%
2024/04/11	1	70.80	0	0.00	71.50	1	1,194	0.08%
2024/04/10	0	0.00	5	71.20	71.60	-5	1,184	-0.42%
2024/04/09	8	71.20	1.2	71.15	71.20	6.8	1,144	0.59%
2024/04/03	0.2	69.20	3	68.93	69.30	-2.8	1,074	-0.26%
2024/04/02	1	68.80	0	0.00	69.00	1	1,080	0.09%
2024/04/01	0	69.10	0	0.00	68.80	0	1,093	0.00%
2024/03/29	1	67.90	0	0.00	68.00	1	1,087	0.09%
2024/03/28	1	68.10	0	0.00	68.00	1	1,091	0.09%
2024/03/27	0	0.00	0	67.38	67.20	0	1,101	0.00%
2024/03/26	2	66.70	0	0.00	67.00	2	1,105	0.18%
2024/03/25	3	68.13	0	0.00	68.00	3	1,107	0.27%
2024/03/22	0	68.40	0	0.00	68.40	0	1,121	0.00%
2024/03/21	0	67.89	0	0.00	68.30	0	1,128	0.00%
2024/03/20	0	68.00	0	0.00	67.50	0	1,141	0.00%
2024/03/19	0	68.30	0	0.00	67.90	0	1,158	0.00%
2024/03/18	0	68.00	0	0.00	67.80	0	1,157	0.00%
2024/03/13	0.1	68.62	0	0.00	68.50	0.1	1,158	0.01%
2024/03/12	1	69.40	0	0.00	70.00	1	1,165	0.09%
2024/03/06	0	70.60	0	0.00	70.30	0	1,337	0.00%
2024/03/04	0	69.90	298	69.40	69.90	-298	1,656	-17.99%	大賣/鉅額交易
2024/02/27	1	71.40	1	69.70	69.80	0	1,652	0.00%
2024/02/26	1	72.40	2	72.60	72.10	-1	1,654	-0.06%
2024/02/23	0	71.10	0	0.00	70.90	0	1,598	0.00%
2024/02/21	0	71.20	0	0.00	71.00	0	1,592	0.00%
2024/02/16	0	70.60	1	69.60	70.70	-1	1,584	-0.06%
2024/02/15	0	69.70	2	69.65	69.70	-2	1,579	-0.12%
2024/01/24	0	69.00	0	0.00	68.80	0	1,787	0.00%
2024/01/23	0	0.00	4	68.90	69.30	-4	1,800	-0.22%
2024/01/22	0	68.70	0	0.00	68.90	0	1,801	0.00%
2024/01/18	1	67.90	0	0.00	67.20	1	1,809	0.06%
2024/01/17	1	68.00	0	0.00	67.90	1	1,825	0.05%
2024/01/16	2	69.00	0	0.00	69.20	2	1,816	0.11%
2024/01/15	0	0.00	2.4	70.18	70.30	-2.4	1,859	-0.13%
2024/01/12	0	70.00	0	69.90	69.50	0	1,892	0.00%
2024/01/11	0	69.80	1	69.50	69.60	-1	1,907	-0.05%
2024/01/08	1	71.69	60	71.20	71.60	-59	2,002	-2.95%
2024/01/04	50	69.92	0	0.00	69.20	50	2,052	2.44%
2023/12/29	0	71.50	0	0.00	71.10	0	2,160	0.00%
2023/12/28	10	71.30	0	0.00	71.30	10	2,159	0.46%
2023/12/26	0	70.20	0	0.00	70.50	0	2,140	0.00%
2023/12/25	1	69.10	0	0.00	68.80	1	2,144	0.05%
2023/12/20	0.2	71.23	0	0.00	70.40	0.2	2,140	0.01%
2023/12/19	1.1	70.21	0	0.00	70.70	1.1	2,135	0.05%
2023/12/15	3	72.00	0	0.00	71.70	3	2,125	0.14%
2023/12/14	0.2	71.21	4	71.20	72.00	-3.8	2,121	-0.18%
2023/12/13	1	70.50	15	70.61	70.50	-14	2,104	-0.67%
2023/12/12	0	0.00	2	70.60	70.60	-2	2,112	-0.09%
2023/12/11	0	71.00	5	71.20	70.90	-5	2,107	-0.24%
2023/12/08	1	70.60	0	0.00	70.50	1	2,103	0.05%
2023/12/07	119	71.85	1	70.80	70.50	118	2,093	5.64%	大買/鉅額交易
2023/12/06	0	0.00	3	72.10	72.20	-3	2,076	-0.14%
2023/12/05	58	72.53	14	71.70	72.80	44	2,067	2.13%
2023/12/04	96	74.57	2	75.10	73.20	94	2,031	4.63%
2023/12/01	62.2	77.05	5.6	76.81	76.20	56.6	1,958	2.89%
2023/11/30	29	76.57	28	76.71	76.90	1	1,833	0.05%
2023/11/29	2	71.30	11	70.96	71.00	-9	1,548	-0.58%
2023/11/28	0	68.80	0	0.00	68.50	0	1,505	0.00%
2023/11/27	1	68.10	0	0.00	67.80	1	1,508	0.07%
2023/11/24	0	69.00	0	0.00	68.80	0	1,515	0.00%
2023/11/22	0	68.80	0	0.00	68.70	0	1,492	0.00%
2023/11/21	0	68.70	0	0.00	68.60	0	1,496	0.00%
2023/11/20	0	67.90	0	0.00	67.80	0	1,523	0.00%
2023/11/15	1	67.30	1	66.90	66.90	0	1,628	0.00%
2023/11/09	3	65.30	3	66.47	67.00	0	1,703	0.00%
2023/11/06	1	72.40	1	72.30	72.40	0	1,649	0.00%
2023/11/03	10	70.90	0	0.00	71.20	10	1,626	0.62%
2023/11/02	0	69.50	0	0.00	69.80	0	1,635	0.00%
2023/10/25	1	71.40	0	0.00	71.10	1	1,822	0.06%
2023/10/19	0	70.40	0	0.00	70.20	0	1,884	0.00%
2023/10/17	0	0.00	2	70.70	70.80	-2	1,884	-0.11%
2023/10/13	0	72.30	0	72.40	72.50	0	1,843	0.00%
2023/10/12	0	72.40	0	0.00	72.40	0	1,870	0.00%
2023/10/11	4	71.36	4	71.60	71.80	0	1,896	0.00%
2023/09/25	0	0.00	1	67.20	67.20	-1	2,101	-0.05%
2023/09/18	2	70.00	0	0.00	69.70	2	2,272	0.09%
2023/09/11	0	0.00	0.3	67.40	67.00	-0.3	2,312	-0.01%
2023/09/07	1	70.30	0	0.00	69.80	1	2,354	0.04%
2023/09/05	1	71.20	1	71.10	71.30	0	2,475	0.00%
2023/08/30	2	69.70	0	0.00	70.30	2	2,623	0.08%
2023/08/24	2	70.60	0	0.00	69.80	2	2,678	0.07%
2023/08/23	0	69.80	0	0.00	69.80	0	2,656	0.00%
2023/08/18	1	68.00	0	0.00	68.10	1	2,616	0.04%
2023/08/16	2	68.00	0	0.00	67.80	2	2,602	0.08%
2023/08/14	1	68.90	0	0.00	67.50	1	2,622	0.04%
2023/08/10	1	71.29	0	0.00	69.90	1	2,644	0.04%
2023/08/08	2	71.70	0	0.00	71.40	2	2,704	0.07%
2023/08/04	1	72.10	1	72.10	72.50	0	2,707	0.00%
2023/08/02	6	72.83	0	0.00	71.80	6	2,700	0.22%
2023/08/01	2	74.80	0	0.00	74.60	2	2,646	0.08%
2023/07/31	0	78.30	10	78.85	75.90	-10	2,629	-0.38%
2023/07/28	10	77.98	0	0.00	77.80	10	2,611	0.38%
2023/07/27	0	0.00	2	74.10	74.00	-2	2,575	-0.08%
2023/07/26	8	74.43	3	73.30	73.00	5	2,553	0.20%
2023/07/25	1	75.90	4	75.95	75.80	-3	2,507	-0.12%
2023/07/24	0	0.00	2	76.80	76.40	-2	2,490	-0.08%
2023/07/21	1	78.00	0	0.00	77.70	1	2,501	0.04%
2023/07/20	4	77.88	1	78.70	78.50	3	2,573	0.12%
2023/07/19	2.1	80.07	0	0.00	79.30	2.1	2,573	0.08%
2023/07/18	2	80.05	6	81.85	79.90	-4	2,619	-0.15%
2023/07/17	0	81.50	3	82.90	81.40	-3	2,644	-0.11%
2023/07/14	11	80.96	0	0.00	80.60	11	2,667	0.41%
2023/07/13	1	82.19	0	0.00	81.70	1	2,679	0.04%
2023/07/12	0	80.00	0	0.00	79.70	0	2,674	0.00%
2023/07/11	0	80.40	1	80.20	80.30	-1	2,688	-0.04%
2023/07/10	1	78.80	0	0.00	78.80	1	2,777	0.04%
2023/07/07	1	79.60	0	0.00	79.40	1	2,792	0.04%
2023/07/06	2	81.40	0	0.00	81.40	2	2,779	0.07%
2023/07/05	1	84.40	1	83.90	82.70	0	2,773	0.00%
2023/07/04	4.1	83.84	3	83.70	83.60	1.1	2,746	0.04%
2023/07/03	0.1	82.60	1	84.00	83.00	-0.9	2,782	-0.03%
2023/06/30	1	83.98	21	83.52	83.10	-20	2,755	-0.72%
2023/06/29	1	80.30	3	80.43	80.50	-2	2,662	-0.08%
2023/06/28	1.5	78.17	0	0.00	77.70	1.5	2,685	0.06%
2023/06/26	1	78.70	0	0.00	79.00	1	2,786	0.04%
2023/06/16	20	81.00	1	81.20	81.00	19	3,201	0.59%
2023/06/15	3	81.60	3	81.87	81.80	0	3,482	0.00%
2023/06/14	1	81.71	1	81.90	81.70	0	3,665	0.00%
2023/06/12	1	81.90	10	81.20	81.10	-9	3,787	-0.24%
2023/06/09	0	0.00	14	82.96	82.90	-14	3,772	-0.37%
2023/06/08	7	81.41	0	0.00	79.90	7	3,723	0.19%
2023/06/02	0	0.00	1	80.20	80.30	-1	3,775	-0.03%
2023/06/01	1	80.10	0	0.00	80.00	1	3,824	0.03%
2023/05/30	0	0.00	10	80.84	80.80	-10	3,814	-0.26%
2023/05/26	0	0.00	1	80.70	80.50	-1	3,819	-0.03%
2023/05/25	1	81.20	11	81.58	81.60	-10	3,812	-0.26%
2023/05/24	1	80.90	0	0.00	80.90	1	3,881	0.03%
2023/05/18	1	80.00	0	0.00	79.20	1	3,859	0.03%
2023/05/17	1	78.80	1	78.31	78.90	0	3,875	0.00%
2023/05/09	0	79.60	0	0.00	79.20	0	4,261	0.00%
2023/05/08	20	80.88	0	0.00	79.80	20	4,284	0.47%
2023/05/05	0	0.00	1	80.50	80.60	-1	4,316	-0.02%
2023/05/04	2	79.05	3	79.00	79.50	-1	4,469	-0.02%
2023/05/03	0	0.00	1	80.60	79.70	-1	4,532	-0.02%
2023/05/02	0	0.00	1	80.80	81.80	-1	4,582	-0.02%
2023/04/28	2	80.15	0	0.00	80.00	2	4,687	0.04%
2023/04/27	4	78.52	3	79.60	79.50	1	4,742	0.02%
2023/04/26	25	78.60	25	77.66	79.40	0	4,999	0.00%
2023/04/25	2	82.05	2	80.25	78.40	0	5,247	0.00%
2023/04/21	11	82.68	1	84.70	82.30	10	5,591	0.18%
2023/04/20	6	84.02	4	83.93	83.70	2	5,675	0.04%
2023/04/19	10	83.90	0	0.00	83.60	10	5,876	0.17%
2023/04/17	5	88.56	4	87.58	87.40	1	6,045	0.02%
2023/04/14	2	88.55	0	0.00	88.20	2	6,108	0.03%
2023/04/13	7	89.77	6	88.30	88.20	1	6,186	0.02%
2023/04/12	2	92.20	0	0.00	92.10	2	6,168	0.03%
2023/04/11	5	92.24	7	93.47	93.50	-2	6,215	-0.03%
2023/04/07	4	93.18	14	93.49	93.10	-10	6,410	-0.16%
2023/04/06	2	93.05	2.1	94.10	92.90	-0.1	6,415	0.00%
2023/03/31	3	92.00	1	92.30	92.50	2	6,384	0.03%
2023/03/30	1	91.30	2	92.30	91.50	-1	6,389	-0.02%
2023/03/29	2	91.80	1	93.50	91.60	1	6,450	0.02%
2023/03/28	1	93.70	2	93.60	93.50	-1	6,521	-0.02%
2023/03/27	0	95.90	6	96.10	95.90	-6	6,501	-0.09%
2023/03/24	1	96.40	1.2	97.25	96.00	-0.2	6,511	0.00%
2023/03/23	0	0.00	3	97.10	96.60	-3	6,468	-0.05%
2023/03/22	5	98.00	1	97.80	96.90	4	6,488	0.06%
2023/03/21	1	96.70	22	96.09	95.40	-21	6,506	-0.32%
2023/03/20	14	92.30	17	94.34	94.60	-3	6,455	-0.05%
2023/03/17	7	87.91	6	87.59	88.80	1	6,394	0.02%
2023/03/16	7	87.29	2	87.40	86.10	5	6,350	0.08%
2023/03/15	1	83.80	0	0.00	84.40	1	6,433	0.02%
2023/03/13	1	83.10	0	0.00	83.10	1	6,751	0.01%
2023/03/09	0	0.00	1	86.00	86.00	-1	7,407	-0.01%
2023/03/08	21	86.19	1	87.20	87.00	20	7,551	0.26%
2023/03/07	3	86.10	2	86.25	87.00	1	7,808	0.01%
2023/03/06	0	0.00	1	84.50	84.90	-1	7,967	-0.01%
2023/03/02	0	0.00	1	82.50	82.40	-1	8,226	-0.01%
2023/02/24	0	0.00	4	83.02	82.60	-4	8,757	-0.05%
2023/02/22	3.1	83.13	1	82.40	82.50	2.1	8,948	0.02%
2023/02/21	0	85.80	0	0.00	85.60	0	9,042	0.00%
2023/02/17	0	0.00	1	86.60	86.80	-1	9,578	-0.01%
2023/02/15	21	85.50	21	84.27	85.50	0	9,951	0.00%
2023/02/14	20	84.20	20	84.35	84.20	0	10,344	0.00%
2023/02/13	35	85.10	35	85.30	85.10	0	10,481	0.00%
2023/02/10	1	85.70	1	86.30	85.70	0	10,540	0.00%
2023/02/09	2	85.20	1	85.80	87.40	1	10,678	0.01%
2023/02/08	8	85.89	4	86.08	86.00	4	10,680	0.04%
2023/02/03	1	91.00	8	90.70	90.00	-7	10,621	-0.07%
2023/02/02	8	92.04	7	91.21	91.80	1	10,634	0.01%
2023/02/01	10	91.11	9	91.76	91.00	1	10,554	0.01%
2023/01/31	13	91.90	10	91.33	91.70	3	10,600	0.03%
2023/01/30	4	91.63	12	90.31	91.80	-8	10,593	-0.08%
2023/01/17	2	89.10	2	88.20	88.20	0	10,536	0.00%
2023/01/16	63	89.44	62	90.91	89.70	1	10,549	0.01%
2023/01/13	113	90.51	104	89.57	90.80	9	10,314	0.09%	大買/大賣/
2023/01/12	62	87.78	65	88.86	88.20	-3	10,081	-0.03%
2023/01/11	6	89.55	7	89.41	89.40	-1	10,013	-0.01%
2023/01/10	3	89.50	12	86.07	86.00	-9	9,861	-0.09%
2023/01/09	69	89.91	58	89.64	90.20	11	9,800	0.11%
2023/01/06	21	88.02	42	88.40	88.00	-21	9,627	-0.22%
2023/01/05	105	87.36	103	89.40	87.00	2	9,544	0.02%	大買/大賣/
2023/01/04	125	88.83	124	87.92	89.00	1	9,505	0.01%	大買/大賣/
2023/01/03	6	86.55	12	85.68	87.50	-6	9,496	-0.06%
2022/12/30	3	86.77	3	85.67	84.70	0	9,586	0.00%
2022/12/29	6	83.83	6	84.83	85.80	0	9,837	0.00%
2022/12/28	7	86.07	9	84.62	84.40	-2	9,908	-0.02%
2022/12/27	16	86.32	8	87.74	88.20	8	9,889	0.08%
2022/12/26	1	84.10	2	84.50	84.10	-1	9,879	-0.01%
2022/12/21	1	86.00	1	85.70	85.70	0	10,173	0.00%
2022/12/20	3	89.23	29	87.22	85.80	-26	10,097	-0.26%
2022/12/19	6	89.07	1	90.20	90.20	5	10,007	0.05%
2022/12/16	13	89.27	31	88.55	90.00	-18	9,957	-0.18%
2022/12/15	147	91.24	6	91.15	90.80	141	9,923	1.42%	大買/鉅額交易
2022/12/14	82	91.29	53	90.41	91.50	29	9,882	0.29%
2022/12/13	58	89.29	67.5	90.92	89.10	-9.5	9,783	-0.10%
2022/12/12	67	91.39	67	91.62	91.20	0	9,667	0.00%
2022/12/09	19	92.94	28	92.03	92.70	-9	9,562	-0.09%
2022/12/08	21	93.25	21	92.75	93.50	0	9,341	0.00%
2022/12/07	45.5	93.86	41	94.05	92.60	4.5	9,217	0.05%
2022/12/06	67	95.26	58	96.19	95.80	9	9,039	0.10%
2022/12/05	123	96.94	123	95.89	97.10	0	8,863	0.00%	大買/大賣/
2022/12/02	117	95.34	125.5	93.69	95.70	-8.5	8,733	-0.10%	大買/大賣/
2022/12/01	143	92.76	214	93.04	92.20	-71	8,478	-0.84%	大買/大賣/
2022/11/30	17	86.22	28	85.94	86.90	-11	8,058	-0.14%
2022/11/29	70	84.66	69	83.80	85.40	1	7,899	0.01%
2022/11/28	20	81.31	24	82.96	83.20	-4	7,584	-0.05%
2022/11/25	12	79.75	10	80.26	79.80	2	7,371	0.03%
2022/11/24	15.5	79.94	15	79.84	79.70	0.5	7,228	0.01%
2022/11/23	56	76.46	209	75.82	80.00	-153	7,046	-2.17%	大賣/鉅額交易
2022/11/22	24	73.36	19	73.82	73.30	5	6,665	0.08%
2022/11/21	98	73.40	89	73.39	73.40	9	6,521	0.14%
2022/11/18	44	72.51	44	73.71	72.00	0	6,434	0.00%
2022/11/17	329	72.45	62	71.75	73.40	267	6,329	4.22%	大買/鉅額交易
2022/11/16	121	70.34	117	70.16	70.80	4	6,197	0.06%	大買/大賣/
2022/11/15	121	69.71	118	68.55	69.90	3	5,976	0.05%	大買/大賣/
2022/11/14	27	67.40	20	67.17	67.30	7	5,673	0.12%
2022/11/11	202	68.27	194	68.00	67.20	8	5,581	0.14%	大買/大賣/
2022/11/10	151	66.25	145	65.96	66.00	6	5,267	0.11%	大買/大賣/
2022/11/09	25	62.44	28	63.31	65.20	-3	4,856	-0.06%
2022/11/08	13	61.02	16	59.49	59.30	-3	4,684	-0.06%
2022/11/07	10	61.25	43	59.56	59.40	-33	4,629	-0.71%
2022/11/04	5	61.28	7	62.57	63.40	-2	4,495	-0.04%
2022/11/03	6	58.58	7	60.89	61.40	-1	4,377	-0.02%
2022/11/02	5	59.38	4	59.40	59.40	1	4,315	0.02%
2022/11/01	30	60.40	4	59.90	59.40	26	4,280	0.61%
2022/10/31	2	58.00	3	58.97	59.00	-1	4,194	-0.02%
2022/10/28	6	58.12	5	57.06	56.80	1	4,148	0.02%
2022/10/27	6	57.23	7	58.86	59.70	-1	4,078	-0.02%
2022/10/26	3	55.27	3	55.77	55.60	0	3,956	0.00%
2022/10/25	0	0.00	1	55.70	55.20	-1	3,886	-0.03%
2022/10/24	2	55.30	4	55.33	54.70	-2	3,840	-0.05%
2022/10/21	3	54.23	3	53.10	53.10	0	3,778	0.00%
2022/10/20	4	54.70	6	54.90	54.80	-2	3,781	-0.05%
2022/10/19	2	55.50	2	55.40	55.40	0	3,766	0.00%
2022/10/18	5	55.98	5	56.62	55.10	0	3,721	0.00%
2022/10/17	1	53.50	2	53.65	55.20	-1	3,605	-0.03%
2022/10/13	3	52.77	1	54.80	50.10	2	3,540	0.06%
2022/10/12	2	55.20	1	54.80	53.90	1	3,454	0.03%
2022/10/11	3	57.63	2	57.35	55.70	1	3,414	0.03%
2022/10/07	5	62.70	3	61.80	61.50	2	3,430	0.06%
2022/10/06	26	61.71	18	61.52	63.00	8	3,342	0.24%
2022/10/05	6	57.90	8	59.55	60.20	-2	3,052	-0.07%
2022/10/04	5	54.88	2	54.40	54.80	3	2,945	0.10%
2022/09/30	2	54.50	4	54.67	55.20	-2	2,844	-0.07%
2022/09/29	50	57.36	50	61.52	56.00	0	2,759	0.00%
2022/09/28	1	62.10	0	0.00	62.10	1	2,629	0.04%
2022/09/27	0	0.00	1	67.40	69.00	-1	2,632	-0.04%
2022/09/26	2	68.90	0	0.00	67.40	2	2,682	0.07%
2022/09/23	4	71.58	0	0.00	71.00	4	2,763	0.14%
2022/09/22	1	72.00	0	0.00	72.30	1	2,827	0.04%
2022/09/21	0	0.00	2	73.65	73.60	-2	2,863	-0.07%
2022/09/16	0	0.00	1	73.80	73.70	-1	2,972	-0.03%
2022/09/15	13	74.11	13	73.70	73.70	0	3,056	0.00%
2022/09/14	3	73.40	5	73.40	74.30	-2	3,181	-0.06%
2022/09/12	0	0.00	6	73.70	73.10	-6	3,212	-0.19%
2022/09/08	6	71.65	1	71.50	71.80	5	3,289	0.15%
2022/09/07	0	0.00	4	68.40	67.60	-4	3,408	-0.12%
2022/09/06	1	69.60	0	0.00	69.50	1	3,537	0.03%
2022/09/05	1	73.00	1	72.20	71.90	0	3,587	0.00%
2022/08/30	6	74.90	2	75.00	75.00	4	3,759	0.11%
2022/08/26	8	75.40	8	75.54	75.50	0	3,813	0.00%
2022/08/24	0	0.00	4	72.80	72.90	-4	3,982	-0.10%
2022/08/23	5	74.84	1	73.60	73.60	4	4,106	0.10%
2022/08/22	5	78.18	4	77.20	76.70	1	4,233	0.02%
2022/08/19	8	78.11	5	77.84	77.60	3	4,308	0.07%
2022/08/18	2	77.00	3	76.67	77.10	-1	4,424	-0.02%
2022/08/17	1	76.50	1	76.80	76.60	0	4,522	0.00%
2022/08/15	1	77.50	1	78.30	78.00	0	4,606	0.00%
2022/08/11	4	77.60	4	77.80	78.20	0	4,797	0.00%
2022/08/05	1	75.00	0	0.00	75.20	1	5,100	0.02%
2022/08/01	1	74.20	0	0.00	74.00	1	5,523	0.02%
2022/07/28	1	75.20	1	76.30	74.20	0	5,564	0.00%
2022/07/27	1	73.20	2	74.20	74.80	-1	5,569	-0.02%
2022/07/26	6	74.20	0	0.00	73.50	6	5,613	0.11%
2022/07/25	5	75.62	6	75.93	75.90	-1	5,631	-0.02%
2022/07/22	1	76.70	1	77.70	76.70	0	5,673	0.00%
2022/07/21	4	75.80	4	75.25	76.60	0	5,729	0.00%
2022/07/20	2	74.95	4	74.25	73.70	-2	5,735	-0.03%
2022/07/19	0	0.00	1	73.30	73.00	-1	5,774	-0.02%
2022/07/18	3	73.43	4	73.60	73.70	-1	5,829	-0.02%
2022/07/15	5	72.84	3	73.60	73.80	2	5,813	0.03%
2022/07/14	1	72.00	1	71.80	72.10	0	5,742	0.00%
2022/07/13	0	0.00	1	66.50	67.20	-1	5,714	-0.02%
2022/07/11	0	0.00	1	66.80	67.30	-1	5,889	-0.02%
2022/07/08	4	67.35	5	67.24	67.80	-1	5,906	-0.02%
2022/07/07	2	65.10	2	63.05	65.00	0	5,850	0.00%
2022/07/06	0	0.00	1	64.00	64.20	-1	5,826	-0.02%
2022/07/05	2	66.10	3	65.90	66.60	-1	5,881	-0.02%
2022/07/04	2	67.05	0	0.00	65.90	2	5,860	0.03%
2022/07/01	1	66.90	2	66.85	67.00	-1	5,846	-0.02%
2022/06/29	15	75.50	15	76.40	75.70	0	5,942	0.00%
2022/06/28	3	78.47	7	78.59	79.20	-4	6,026	-0.07%
2022/06/27	7	80.60	0	0.00	80.80	7	6,196	0.11%
2022/06/24	1	78.00	1	77.50	76.40	0	6,162	0.00%
2022/06/23	15	78.63	16	77.26	77.00	-1	6,159	-0.02%
2022/06/22	0	84.47	4	86.20	79.80	-4	6,105	-0.07%
2022/06/21	3	88.83	0	0.00	88.60	3	5,993	0.05%
2022/06/20	0	0.00	0	91.60	87.10	0	5,970	0.00%
2022/06/17	11	89.63	5	90.02	91.00	6	5,916	0.10%
2022/06/16	5	92.68	10	93.72	90.40	-5	5,823	-0.09%
2022/06/15	3	94.90	6	94.65	94.60	-3	5,699	-0.05%
2022/06/14	5	92.34	2	92.05	93.10	3	5,619	0.05%
2022/06/13	7	93.87	6	94.10	93.40	1	5,567	0.02%
2022/06/10	5	93.18	4	93.20	93.90	1	5,505	0.02%
2022/06/09	2	92.15	1	92.60	93.00	1	5,493	0.02%
2022/06/07	0	0.00	7	91.00	91.50	-7	5,531	-0.13%
2022/06/06	2	92.00	2	91.90	91.90	0	5,594	0.00%
2022/06/02	5	93.14	5	93.30	92.20	0	5,741	0.00%
2022/06/01	1	95.69	4	93.85	93.20	-3	5,905	-0.05%
2022/05/31	1	91.50	7	92.64	93.90	-6	5,802	-0.10%
2022/05/30	9	91.54	7	91.80	91.10	2	5,707	0.04%
2022/05/27	1	89.20	1	88.80	88.50	0	5,556	0.00%
2022/05/26	3	86.90	104	87.06	87.30	-101	5,496	-1.84%	大賣/鉅額交易
2022/05/25	3	85.63	7	85.77	86.30	-4	5,420	-0.07%
2022/05/24	0	0.00	27	84.67	83.80	-27	5,415	-0.50%
2022/05/23	2	84.60	4	84.00	83.60	-2	5,388	-0.04%
2022/05/20	106	86.36	2	85.05	84.20	104	5,474	1.90%	大買/鉅額交易
2022/05/19	21	84.02	57	83.32	85.50	-36	5,432	-0.66%
2022/05/18	81	84.24	26	83.52	83.50	55	5,408	1.02%
2022/05/17	1	79.20	1	79.70	81.00	0	5,653	0.00%
2022/05/16	5	79.66	4	79.90	79.60	1	5,947	0.02%
2022/05/13	1	81.20	4	80.85	81.00	-3	5,981	-0.05%
2022/05/12	5	79.68	19	79.88	78.70	-14	6,012	-0.23%
2022/05/11	8	80.53	3	79.93	80.30	5	6,076	0.08%
2022/05/10	12	75.53	2	75.85	77.80	10	6,048	0.17%
2022/05/09	2	76.15	0	0.00	74.20	2	6,119	0.03%
2022/05/05	5	77.70	8	77.49	77.40	-3	6,239	-0.05%
2022/05/04	0	76.30	0	0.00	76.40	0	6,346	0.00%
2022/05/03	9	76.41	5	75.64	75.70	4	6,439	0.06%
2022/04/29	11	74.39	11	74.38	74.00	0	6,532	0.00%
2022/04/28	3	73.13	2	73.30	73.60	1	6,651	0.02%
2022/04/27	13	71.29	3	70.80	73.00	10	6,763	0.15%
2022/04/26	0	74.75	2	74.90	74.70	-2	7,265	-0.03%
2022/04/25	5	74.96	1	75.80	74.50	4	7,506	0.05%
2022/04/22	8	80.29	12	79.55	79.20	-4	7,569	-0.05%
2022/04/21	2	81.50	4	81.53	82.10	-2	7,655	-0.03%
2022/04/20	6	82.20	6	81.70	81.60	0	7,659	0.00%
2022/04/19	2	81.31	2	81.80	81.20	0	7,711	0.00%
2022/04/18	4	82.90	15	82.63	81.80	-11	7,757	-0.14%
2022/04/15	4	85.48	0	0.00	85.10	4	7,752	0.05%
2022/04/14	2	89.85	0	0.00	89.80	2	7,772	0.03%
2022/04/13	1	91.80	4	92.05	91.70	-3	7,858	-0.04%
2022/04/12	5	91.74	12	91.03	90.70	-7	7,958	-0.09%
2022/04/11	3	93.53	15	94.02	91.50	-12	8,225	-0.15%
2022/04/08	1	95.90	2	95.80	96.00	-1	8,444	-0.01%
2022/04/07	6	95.05	1	96.80	94.00	5	9,352	0.05%
2022/04/06	3	96.40	3	96.67	96.50	0	9,393	0.00%
2022/04/01	10	97.68	5	98.04	97.00	5	9,483	0.05%
2022/03/31	1	97.80	2	98.00	96.90	-1	9,499	-0.01%
2022/03/30	11	96.96	8	97.06	96.70	3	9,423	0.03%
2022/03/29	0	0.00	1	93.50	93.50	-1	9,371	-0.01%
2022/03/25	1	91.60	4	91.60	91.30	-3	9,535	-0.03%
2022/03/24	0	0.00	1	93.70	92.70	-1	9,568	-0.01%
2022/03/23	2.1	94.97	1	94.00	94.00	1.1	9,633	0.01%
2022/03/22	1	93.30	2	93.95	93.90	-1	9,818	-0.01%
2022/03/21	1	94.80	5	94.42	94.00	-4	9,945	-0.04%
2022/03/18	1	93.60	0	0.00	94.00	1	10,199	0.01%
2022/03/17	16	92.88	20	92.66	93.20	-4	10,610	-0.04%
2022/03/16	1	90.50	1	92.20	90.10	0	10,825	0.00%
2022/03/15	0	0.00	10	91.54	90.20	-10	11,126	-0.09%
2022/03/14	2	92.50	0	0.00	92.10	2	11,667	0.02%
2022/03/11	1	90.40	6	91.02	91.40	-5	12,871	-0.04%
2022/03/10	6	91.25	11	91.35	91.90	-5	13,691	-0.04%
2022/03/09	16	87.53	2	87.40	88.10	14	14,495	0.10%
2022/03/08	11	86.72	10	86.92	84.50	1	14,585	0.01%
2022/03/07	28	94.31	15	92.44	89.90	13	14,547	0.09%
2022/03/04	9	98.47	7	98.96	98.30	2	14,706	0.01%
2022/03/03	5	101.00	0	0.00	99.90	5	14,954	0.03%
2022/03/02	2	99.25	2	99.70	99.40	0	15,200	0.00%
2022/03/01	2	99.75	2	99.65	99.50	0	15,538	0.00%
2022/02/25	3	98.60	2	99.30	98.00	1	15,753	0.01%
2022/02/24	3	98.90	3	98.17	97.00	0	16,040	0.00%
2022/02/23	5	100.24	5	100.50	100.50	0	16,465	0.00%
2022/02/22	7	99.11	11	99.45	99.10	-4	17,701	-0.02%
2022/02/21	1	101.50	0	0.00	101.50	1	17,998	0.01%
2022/02/18	14	102.82	11	102.00	103.00	3	18,520	0.02%
2022/02/17	144	106.27	169	106.50	103.00	-25	19,553	-0.13%	大買/大賣/
2022/02/16	78	104.85	54	105.15	104.50	24	20,167	0.12%
2022/02/15	3	101.13	2	101.25	99.90	1	20,186	0.00%
2022/02/14	3	100.17	15	100.42	99.40	-12	20,282	-0.06%
2022/02/11	50	103.00	49	103.01	103.50	1	20,401	0.00%
2022/02/10	41	103.02	34	102.68	104.00	7	20,671	0.03%
2022/02/09	17	102.29	16	103.13	101.50	1	20,938	0.00%
2022/02/08	6	100.50	5	100.90	101.50	1	21,134	0.00%
2022/02/07	4	100.05	5	100.50	100.50	-1	21,540	0.00%
2022/01/26	21	98.61	19	99.11	96.50	2	21,844	0.01%
2022/01/25	5	99.82	6	99.48	97.70	-1	22,373	0.00%
2022/01/24	14	100.01	21	100.45	101.00	-7	22,427	-0.03%
2022/01/21	22.1	102.05	14	100.70	99.80	8.1	22,293	0.04%
2022/01/20	3	104.67	2	104.75	105.50	1	22,233	0.00%
2022/01/19	143.1	105.38	145	105.47	102.50	-1.9	22,146	-0.01%	大買/大賣/
2022/01/18	26	103.08	47	103.65	104.50	-21	21,613	-0.10%
2022/01/17	26	99.91	31	100.07	101.00	-5	21,397	-0.02%
2022/01/14	15	95.77	24	94.28	97.50	-9	21,306	-0.04%
2022/01/13	9	97.57	0	0.00	97.30	9	21,239	0.04%
2022/01/12	8	97.83	11.6	98.51	97.20	-3.6	21,277	-0.02%
2022/01/11	24	97.11	14	97.26	96.70	10	21,336	0.05%
2022/01/10	15	99.75	21	99.92	99.70	-6	21,267	-0.03%
2022/01/07	16	98.30	24	98.73	98.40	-8	21,296	-0.04%
2022/01/06	39	101.21	25	100.24	100.00	14	21,192	0.07%
2022/01/05	18	101.94	26	103.42	102.00	-8	21,131	-0.04%
2022/01/04	39	106.29	348	105.16	103.00	-309	21,050	-1.47%	大賣/鉅額交易
2022/01/03	47	108.43	29.2	108.90	108.00	17.8	20,803	0.09%
2021/12/30	379	108.74	103	109.78	108.00	276	20,563	1.34%	大買/大賣/鉅額交易
2021/12/29	15	103.33	16	103.94	104.00	-1	19,656	-0.01%
2021/12/28	19	103.42	32	103.56	104.00	-13	19,649	-0.07%
2021/12/27	29.1	103.73	3	103.67	103.50	26.1	19,596	0.13%
2021/12/24	1	100.00	11.6	99.13	99.00	-10.6	19,414	-0.05%
2021/12/23	4	101.25	5	102.30	100.00	-1	19,384	-0.01%
2021/12/22	3	101.33	6	100.30	99.90	-3	19,302	-0.02%
2021/12/21	5	97.86	4	98.20	98.60	1	19,228	0.01%
2021/12/20	3	97.00	2	96.95	97.00	1	19,192	0.01%
2021/12/17	1.5	97.40	1	96.90	96.50	0.5	19,229	0.00%
2021/12/16	4	100.00	173	100.19	99.30	-169	19,187	-0.88%	大賣/鉅額交易
2021/12/15	22	96.79	21	97.02	97.70	1	19,043	0.01%
2021/12/14	21	97.87	22	97.37	96.00	-1	19,087	-0.01%
2021/12/13	129	105.40	23	103.26	99.90	106	18,891	0.56%	大買/鉅額交易
2021/12/10	117	106.19	21	106.69	107.00	96	18,615	0.52%	大買/
2021/12/09	45.5	109.16	35	109.11	107.50	10.5	18,489	0.06%
2021/12/08	120	111.45	128.2	110.75	112.00	-8.2	18,344	-0.04%	大買/大賣/
2021/12/07	116.1	113.14	93.5	113.22	107.00	22.6	17,874	0.13%	大買/
2021/12/06	1,450.5	110.38	1,443	110.00	109.50	7.5	16,748	0.04%	大買/大賣/
2021/12/03	67	106.11	134	107.16	109.50	-67	16,041	-0.42%	大賣/
2021/12/02	2.6	101.19	2	102.00	99.60	0.6	15,372	0.00%
2021/12/01	24.5	99.96	31	100.29	102.50	-6.5	15,381	-0.04%
2021/11/30	41	100.63	75	100.86	101.00	-34	15,444	-0.22%
2021/11/29	50	95.43	27	95.43	97.50	23	15,212	0.15%
2021/11/26	62	98.62	46	99.07	98.10	16	15,055	0.11%
2021/11/25	67.2	102.19	109.3	103.32	97.60	-42.1	14,969	-0.28%	大賣/
2021/11/24	28.5	101.65	99	102.37	100.50	-70.5	14,943	-0.47%
2021/11/23	18	106.42	15	105.50	103.00	3	15,431	0.02%
2021/11/22	177	107.07	15	107.50	106.00	162	15,499	1.05%	大買/鉅額交易
2021/11/19	81	108.30	87	108.96	110.50	-6	15,450	-0.04%
2021/11/18	21	102.50	26	102.79	102.50	-5	14,492	-0.03%
2021/11/17	57	105.93	50	106.70	104.50	7	14,358	0.05%
2021/11/16	112	105.95	163	105.72	105.50	-51	13,936	-0.37%	大買/大賣/
2021/11/15	117	100.31	72.1	99.99	104.00	45	12,958	0.35%	大買/
2021/11/12	27	92.72	26	93.19	94.90	1	12,162	0.01%
2021/11/11	4	90.35	38	90.60	89.20	-34	11,948	-0.28%
2021/11/10	35	93.15	28	93.91	92.80	7	11,963	0.06%
2021/11/09	79	94.39	91	95.32	92.50	-12	11,975	-0.10%
2021/11/08	69	94.34	38	94.52	93.70	31	11,748	0.26%
2021/11/05	35	91.85	25	91.83	92.10	10	11,516	0.09%
2021/11/04	32	90.70	38	91.21	90.30	-6	11,317	-0.05%
2021/11/03	17	89.11	39	89.52	90.00	-22	11,054	-0.20%
2021/11/02	55	87.59	37	88.03	87.60	18	10,812	0.17%
2021/11/01	45	83.14	19	82.10	83.00	26	10,543	0.25%
2021/10/29	10	80.10	0	0.00	79.80	10	10,530	0.09%
2021/10/28	5	80.50	2	81.10	80.00	3	10,696	0.03%
2021/10/27	9	80.56	18	81.28	82.20	-9	10,770	-0.08%
2021/10/26	2	79.45	1	79.10	78.80	1	11,093	0.01%
2021/10/25	11	80.46	0	0.00	80.60	11	11,508	0.10%
2021/10/21	1	82.00	1	79.80	79.50	0	12,754	0.00%
2021/10/20	1	81.10	1.1	80.36	80.80	-0.1	13,014	0.00%
2021/10/19	1.1	80.73	10	80.98	80.80	-8.9	13,832	-0.06%
2021/10/18	1	77.90	21	77.28	77.00	-20	14,492	-0.14%
2021/10/15	70	78.60	16	77.86	76.90	54	15,522	0.35%
2021/10/14	13	74.35	27	74.68	74.50	-14	15,779	-0.09%
2021/10/13	26	74.94	64	73.47	73.10	-38	16,007	-0.24%
2021/10/12	3	77.40	3	77.33	76.70	0	16,274	0.00%
2021/10/08	2	77.30	0	0.00	76.90	2	16,672	0.01%
2021/10/07	0	0.00	14	77.00	78.00	-14	16,797	-0.08%
2021/10/06	22	74.41	11	73.21	72.70	11	17,065	0.06%
2021/10/05	32	73.29	13	74.34	75.50	19	17,617	0.11%
2021/10/04	4	73.79	1	72.30	71.60	3	17,805	0.02%
2021/10/01	3	74.50	0	0.00	74.50	3	18,286	0.02%
2021/09/30	2	77.65	1	77.90	78.50	1	18,839	0.01%
2021/09/29	5	77.66	3	76.90	76.70	2	19,801	0.01%
2021/09/28	6	79.10	5	80.08	80.20	1	20,290	0.01%
2021/09/27	2	82.10	4	81.85	82.10	-2	20,489	-0.01%
2021/09/24	4	82.10	2	82.20	81.80	2	20,558	0.01%
2021/09/23	0	0.00	2	80.45	80.20	-2	20,544	-0.01%
2021/09/22	2	80.10	2	79.80	79.90	0	20,602	0.00%
2021/09/17	7	80.84	1	82.70	82.30	6	20,639	0.03%
2021/09/15	2	80.35	6	79.35	79.20	-4	20,608	-0.02%
2021/09/14	1	80.50	1	81.00	82.50	0	20,567	0.00%
2021/09/13	3	83.93	1	82.00	81.90	2	20,575	0.01%
2021/09/10	1	86.10	1.1	85.99	85.90	-0.1	20,722	0.00%
2021/09/09	1	83.60	2	83.80	83.70	-1	20,910	0.00%
2021/09/08	3.1	84.87	3	84.77	83.20	0.1	21,005	0.00%
2021/09/07	16.1	83.88	17	84.69	84.00	-1	21,215	0.00%
2021/09/06	1.2	91.42	2	91.90	89.10	-0.8	21,506	0.00%
2021/09/03	4	90.60	7	90.17	89.90	-3	21,553	-0.01%
2021/09/02	4	89.60	10	90.10	88.20	-6	21,610	-0.03%
2021/09/01	6	89.52	19	89.24	89.30	-13	21,881	-0.06%
2021/08/31	7	88.96	3	88.77	89.00	4	22,369	0.02%
2021/08/30	3	90.70	11	91.53	90.70	-8	22,517	-0.04%
2021/08/27	22	91.23	28	92.05	88.10	-6	22,294	-0.03%
2021/08/26	12	89.56	11	88.82	89.00	1	21,885	0.00%
2021/08/25	54	87.19	50	88.10	87.10	4	21,725	0.02%
2021/08/24	25	83.69	7	83.49	83.50	18	21,832	0.08%
2021/08/23	12	79.98	15	80.70	82.10	-3	21,737	-0.01%
2021/08/20	12	74.79	11	74.14	74.70	1	21,865	0.00%
2021/08/19	11	74.79	8	75.46	73.00	3	22,106	0.01%
2021/08/18	4	71.85	7	71.77	76.20	-3	22,884	-0.01%
2021/08/17	10	73.22	8	71.97	70.70	2	23,082	0.01%
2021/08/16	6	74.92	5	76.28	75.10	1	23,154	0.00%
2021/08/13	14	78.06	18.1	77.07	75.30	-4.1	23,147	-0.02%
2021/08/12	8	81.46	6	81.48	80.50	2	23,085	0.01%
2021/08/11	5	82.40	8	81.41	81.50	-3	23,097	-0.01%
2021/08/10	14	86.81	20	87.15	86.60	-6	23,045	-0.03%
2021/08/09	6	87.25	33	86.90	86.00	-27	23,132	-0.12%
2021/08/06	24	91.26	3	90.73	90.50	21	23,119	0.09%
2021/08/05	20	90.97	289	91.04	91.00	-269	23,229	-1.16%	大賣/鉅額交易
2021/08/04	18	97.67	18	97.79	96.10	0	23,252	0.00%
2021/08/03	52	99.18	48	98.84	98.70	4	23,316	0.02%
2021/08/02	21	98.54	25	99.46	97.80	-4	23,312	-0.02%
2021/07/30	70	99.23	77	100.68	98.50	-7	23,388	-0.03%
2021/07/29	39	98.75	40.1	99.39	99.90	-1.1	23,203	0.00%
2021/07/28	100.1	97.88	159	96.70	95.50	-58.9	22,890	-0.26%	大賣/
2021/07/27	138	109.37	58	109.91	102.00	80	22,520	0.36%	大買/
2021/07/26	8	109.75	23	111.00	111.50	-15	22,087	-0.07%
2021/07/23	457	101.25	201	102.01	101.50	256	21,851	1.17%	大買/大賣/鉅額交易
2021/07/22	82	99.20	53	98.91	95.70	29	21,098	0.14%
2021/07/21	58	96.89	82	97.10	99.00	-24	20,593	-0.12%
2021/07/20	34	92.40	17	92.96	90.00	17	20,185	0.08%
2021/07/19	68	93.77	64	92.68	94.00	4	20,007	0.02%
2021/07/16	69	92.00	94.1	91.34	92.00	-25.1	19,996	-0.13%
2021/07/15	90	93.53	67.1	93.21	94.10	22.9	19,835	0.12%
2021/07/14	20	88.26	8.1	88.34	87.80	12	19,608	0.06%
2021/07/13	12.2	88.63	9.9	88.36	86.70	2.2	19,664	0.01%
2021/07/12	26	86.49	22.9	87.07	86.10	3.1	19,747	0.02%
2021/07/09	9.7	90.92	6.1	91.52	89.60	3.6	19,452	0.02%
2021/07/08	91.1	95.82	82	96.12	92.70	9.1	19,914	0.05%
2021/07/07	21	95.00	26	94.74	94.30	-5	19,877	-0.03%
2021/07/06	46	94.01	53.1	94.19	95.00	-7	19,908	-0.04%
2021/07/05	23	89.68	180	87.81	89.40	-157	19,773	-0.79%	大賣/鉅額交易
2021/07/02	27	86.02	33	86.13	87.00	-6	19,626	-0.03%
2021/07/01	156.1	83.99	21	84.28	84.20	135.1	19,762	0.68%	大買/鉅額交易
2021/06/30	8	84.10	8	83.79	83.60	0	20,198	0.00%
2021/06/29	3	83.77	23	83.56	83.00	-20	20,449	-0.10%
2021/06/28	10	84.37	5	83.60	84.80	5	20,762	0.02%
2021/06/25	29	83.37	5	83.94	83.20	24	21,330	0.11%
2021/06/24	36	84.61	206	84.28	83.80	-170	21,982	-0.77%	大賣/鉅額交易
2021/06/23	108	84.29	6	84.50	84.30	102	22,091	0.46%	大買/鉅額交易
2021/06/22	2	83.01	1	82.80	82.10	1	22,386	0.00%
2021/06/21	11	84.93	5	83.54	82.40	6	22,706	0.03%
2021/06/18	23	88.47	31	89.47	87.50	-8	23,376	-0.03%
2021/06/17	95	89.40	22	88.40	89.60	73	23,783	0.31%
2021/06/16	6	88.45	9.1	88.10	87.50	-3	24,229	-0.01%
2021/06/15	30.2	87.65	42.2	87.93	90.00	-12	25,069	-0.05%
2021/06/11	82	84.98	78	86.38	84.50	4	24,995	0.02%
2021/06/09	41.2	85.86	39.1	85.80	85.70	2.1	26,625	0.01%
2021/06/08	138	86.33	184	87.06	84.20	-46	27,884	-0.16%	大買/大賣/
2021/06/07	86	86.05	52	85.58	87.20	34	27,538	0.12%
2021/06/04	15	83.73	13	83.66	83.00	2	27,240	0.01%
2021/06/03	27.5	84.54	20	84.50	84.20	7.5	27,256	0.03%
2021/06/02	7.5	83.69	9	84.24	81.80	-1.5	27,047	-0.01%
2021/06/01	91	85.98	137.5	86.35	84.40	-46.5	26,955	-0.17%	大賣/
2021/05/31	11	85.14	30	84.30	84.50	-19	26,494	-0.07%
2021/05/28	69	86.26	41	86.30	85.00	28	26,478	0.11%
2021/05/27	99.5	84.63	47	83.12	85.20	52.5	26,321	0.20%
2021/05/26	200	82.63	275	85.48	81.70	-75	26,119	-0.29%	大買/大賣/
2021/05/25	159	81.18	68	81.01	83.10	91	25,501	0.36%	大買/
2021/05/24	34	73.78	46	72.45	75.60	-12	25,543	-0.05%
2021/05/21	55	71.80	47	72.55	71.60	8	26,221	0.03%
2021/05/20	30	72.80	17	72.87	71.00	13	26,151	0.05%
2021/05/19	8	72.84	21	72.65	73.60	-13	26,804	-0.05%
2021/05/18	5	67.16	19	65.57	67.90	-14	27,074	-0.05%
2021/05/17	26	63.98	12	62.81	61.80	14	27,495	0.05%
2021/05/14	24	69.47	27	70.63	67.40	-3	27,541	-0.01%
2021/05/13	16	69.01	12	69.10	69.90	4	27,518	0.01%
2021/05/12	29	71.48	32	72.38	69.00	-3	27,319	-0.01%
2021/05/11	6	73.57	40	76.21	73.50	-34	26,957	-0.13%
2021/05/10	14	76.66	13	79.05	76.10	1	26,832	0.00%
2021/05/07	11	76.26	17	76.19	78.60	-6	26,719	-0.02%
2021/05/06	12	73.00	5	72.94	72.50	7	26,504	0.03%
2021/05/05	4	75.35	7.2	76.32	75.00	-3.2	26,402	-0.01%
2021/05/04	8	72.62	5	73.60	74.50	3	26,331	0.01%
2021/05/03	6	80.20	3	78.87	77.10	3	26,126	0.01%
2021/04/29	6	85.03	8	84.04	83.60	-2	26,020	-0.01%
2021/04/28	5	84.82	1	85.00	85.00	4	25,992	0.02%
2021/04/27	32	85.82	13	85.60	85.00	19	26,046	0.07%
2021/04/26	51	89.05	42	89.96	87.50	9	25,947	0.03%
2021/04/23	18	84.77	14.1	84.47	86.00	3.9	25,461	0.02%
2021/04/22	7	83.69	14	85.57	81.80	-7	25,531	-0.03%
2021/04/21	10	83.21	14	84.45	84.70	-4	25,326	-0.02%
2021/04/20	20	83.45	15	84.35	82.70	5	25,279	0.02%
2021/04/19	5	82.42	4	82.03	81.50	1	25,174	0.00%
2021/04/16	58	86.40	68.5	86.83	84.20	-10.5	25,001	-0.04%
2021/04/15	31	82.78	33.2	82.97	85.30	-2.2	24,721	-0.01%
2021/04/14	104.6	80.91	87	80.63	83.50	17.6	24,588	0.07%	大買/
2021/04/13	48	87.95	56	88.18	86.70	-8	24,015	-0.03%
2021/04/12	70	86.95	68	87.87	84.60	2	23,619	0.01%
2021/04/09	78	89.71	60	90.52	90.00	18	23,075	0.08%
2021/04/08	14	84.32	35.2	84.01	87.50	-21.2	22,332	-0.09%
2021/04/07	39	78.27	35	78.76	79.60	4	21,988	0.02%
2021/04/06	75	77.33	58.1	77.94	79.00	16.9	21,735	0.08%
2021/04/01	9	73.67	11	73.28	73.40	-2	21,552	-0.01%
2021/03/31	51.1	72.10	48	71.90	71.50	3.1	21,285	0.01%
2021/03/30	27	72.15	15.3	72.55	70.60	11.7	20,950	0.06%
2021/03/29	93	67.42	107	68.71	69.80	-14	20,382	-0.07%	大賣/
2021/03/26	15	63.46	23	63.57	63.50	-8	19,764	-0.04%
2021/03/25	60	62.48	25	62.01	62.00	35	19,704	0.18%
2021/03/24	151	64.69	173	64.70	63.80	-22	19,452	-0.11%	大買/大賣/
2021/03/23	225	64.62	292	64.48	64.60	-67	19,161	-0.35%	大買/大賣/
2021/03/22	198	60.65	143	60.25	60.70	55	18,520	0.30%	大買/大賣/
2021/03/19	89	58.16	99	57.14	58.90	-10	18,836	-0.05%
2021/03/18	119	58.52	171	58.99	56.80	-52	18,622	-0.28%	大買/大賣/
2021/03/17	85	55.58	74.2	55.08	56.00	10.8	18,373	0.06%
2021/03/16	218.1	54.62	186	55.72	54.10	32.1	18,744	0.17%	大買/大賣/
2021/03/15	168	55.26	136	55.01	55.50	32	18,995	0.17%	大買/大賣/
2021/03/12	142	53.92	175.1	51.53	54.20	-33.1	18,246	-0.18%	大買/大賣/
2021/03/11	0	0.00	6.1	48.35	49.35	-6.1	16,749	-0.04%
2021/03/10	1	45.20	0	0.00	44.90	1	16,601	0.01%
2021/03/09	10	45.12	5	44.73	44.55	5	16,781	0.03%
2021/03/08	15	46.28	4	46.65	45.90	11	16,999	0.06%
2021/03/05	8	46.61	7	47.17	46.00	1	17,182	0.01%
2021/03/04	4	47.05	23	46.73	46.20	-19	17,292	-0.11%
2021/03/03	30	47.30	2	47.80	47.40	28	17,303	0.16%
2021/03/02	15	49.03	24	49.92	47.40	-9	17,319	-0.05%
2021/02/26	20	49.25	44	49.64	49.65	-24	17,310	-0.14%
2021/02/25	32	51.03	37	50.94	50.80	-5	17,602	-0.03%
2021/02/24	73	53.81	1,078	53.28	51.40	-1,005	17,560	-5.72%	大賣/鉅額交易
2021/02/23	730.1	55.26	161	55.74	52.50	569.1	17,379	3.27%	大買/大賣/鉅額交易
2021/02/22	370	55.10	52	55.40	55.40	318	17,298	1.84%	大買/鉅額交易
2021/02/19	68	48.79	89	48.80	50.40	-21	17,428	-0.12%
2021/02/18	59	45.71	98	45.41	45.90	-39	17,457	-0.22%
2021/02/17	37	43.72	47.1	44.18	44.90	-10.1	17,725	-0.06%
2021/02/05	17	40.53	42	39.58	40.85	-25	17,177	-0.15%
2021/02/04	27	37.98	37	38.29	38.70	-10	16,900	-0.06%
2021/02/03	8	36.98	9	36.75	36.75	-1	16,723	-0.01%
2021/02/02	26	37.93	0	0.00	37.70	26	16,691	0.16%
2021/02/01	10	37.55	4	37.30	37.15	6	16,760	0.04%
2021/01/29	42	39.69	23	39.50	38.80	19	16,701	0.11%
2021/01/28	26	40.33	2	40.33	40.15	24	16,634	0.14%
2021/01/27	32	41.27	31	40.95	40.45	1	16,604	0.01%
2021/01/26	17	40.46	11	40.30	40.35	6	16,493	0.04%
2021/01/25	1	41.35	0	0.00	41.35	1	16,416	0.01%
2021/01/22	4	41.45	4	41.73	41.75	0	16,309	0.00%
2021/01/21	2	40.90	3	40.28	40.35	-1	16,171	-0.01%
2021/01/20	24	40.88	7	40.26	40.10	17	16,100	0.11%
2021/01/19	6	41.95	11	42.14	42.30	-5	15,900	-0.03%
2021/01/18	12	40.98	38	40.94	41.80	-26	15,698	-0.17%
2021/01/15	79	40.83	59	42.78	40.35	20	15,533	0.13%
2021/01/14	4	41.88	6	41.57	41.75	-2	15,256	-0.01%
2021/01/13	0	41.00	3	41.67	41.85	-3	15,255	-0.02%
2021/01/12	58	41.20	7	41.76	40.50	51	15,159	0.34%
2021/01/11	3	41.75	3	42.00	41.70	0	15,114	0.00%
2021/01/08	7.1	42.06	14	42.41	41.55	-6.9	15,051	-0.05%
2021/01/07	17	42.13	20	41.70	42.15	-3	14,924	-0.02%
2021/01/06	137	41.35	46	41.48	40.55	91	14,789	0.62%	大買/
2021/01/05	48	41.49	25	41.06	41.55	23	14,699	0.16%
2021/01/04	3	40.48	3	40.05	40.00	0	14,590	0.00%
2020/12/31	33	40.92	22	40.53	40.35	11	14,537	0.08%
2020/12/30	18	41.29	18	41.81	41.35	0	14,426	0.00%
2020/12/29	6	42.03	11	41.26	41.50	-5	14,368	-0.03%
2020/12/28	23	42.52	17.1	42.10	42.70	6	14,232	0.04%
2020/12/25	12	40.46	10	40.34	40.35	2	13,906	0.01%
2020/12/24	13	40.44	3	40.60	40.10	10	13,907	0.07%
2020/12/23	3	40.10	3	40.00	40.05	0	13,870	0.00%
2020/12/22	9	40.70	14	40.83	39.50	-5	13,834	-0.04%
2020/12/21	5	40.63	1	41.00	40.80	4	13,747	0.03%
2020/12/18	1	40.15	4	40.54	40.65	-3	13,593	-0.02%
2020/12/17	5	40.62	20	40.78	41.00	-15	13,450	-0.11%
2020/12/16	16	41.52	13	41.48	41.25	3	13,282	0.02%
2020/12/15	222.1	43.73	321	44.03	40.65	-99	12,938	-0.76%	大買/大賣/
2020/12/14	53	41.37	52	42.09	44.00	1	11,929	0.01%
2020/12/11	177	44.84	179	46.03	43.20	-2	11,507	-0.02%	大買/大賣/
2020/12/10	166	44.66	190	45.12	45.00	-24	10,591	-0.23%	大買/大賣/
2020/12/09	197	44.23	182	43.29	43.65	15	9,790	0.15%	大買/大賣/
2020/12/08	110	39.44	87	39.55	41.30	23	8,874	0.26%	大買/
2020/12/07	63	37.25	21	37.60	37.55	42	8,271	0.51%
2020/12/04	14	36.98	2	37.03	37.00	12	8,265	0.15%
2020/12/03	8	37.36	9	36.89	37.20	-1	8,469	-0.01%
2020/12/02	33	37.42	31	37.02	37.35	2	8,338	0.02%
2020/12/01	2	35.18	20	36.62	35.65	-18	8,042	-0.22%
2020/11/30	10	36.99	33	37.01	36.90	-23	7,799	-0.29%
2020/11/27	0	0.00	79	36.14	36.00	-79	7,571	-1.04%
2020/11/26	30	35.83	81	36.31	35.70	-51	7,482	-0.68%
2020/11/25	100	35.90	20	35.41	35.40	80	7,353	1.09%
2020/11/24	60	35.56	267	35.91	35.70	-207	7,354	-2.81%	大賣/鉅額交易
2020/11/23	11	34.91	14	35.00	34.40	-3	6,980	-0.04%
2020/11/20	52	34.35	44	34.22	34.00	8	6,877	0.12%
2020/11/19	462	35.13	152	35.07	34.80	310	6,589	4.70%	大買/大賣/鉅額交易
2020/11/18	115	33.31	112	33.50	33.65	3	5,773	0.05%	大買/大賣/
2020/11/17	173	33.07	162	33.26	33.20	11	5,525	0.20%	大買/大賣/
2020/11/16	35	31.88	58	31.76	32.70	-23	4,780	-0.48%
2020/11/13	3	29.92	1	29.80	29.75	2	4,051	0.05%
2020/11/12	2	29.75	0	0.00	29.70	2	4,060	0.05%
2020/11/11	10	29.85	2	29.80	29.60	8	4,117	0.19%
2020/11/10	1	29.60	9	29.83	29.65	-8	4,148	-0.19%
2020/11/09	18	29.81	14	29.39	29.80	4	4,132	0.10%
2020/11/05	1	27.90	0	0.00	28.55	1	4,141	0.02%
2020/11/04	0	0.00	1	28.45	28.45	-1	4,280	-0.02%
2020/10/28	3	28.88	0	0.00	28.75	3	5,114	0.06%
2020/10/27	1	29.10	0	0.00	29.20	1	5,133	0.02%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/23	1	29.80	0	0.00	29.75	1	5,219	0.02%
2020/10/21	0	0.00	9	29.83	29.70	-9	5,507	-0.16%
2020/10/20	0	0.00	8	29.67	29.70	-8	5,563	-0.14%
2020/10/19	1	29.65	9	29.77	29.30	-8	5,838	-0.14%
2020/10/16	1	29.30	1	29.30	28.95	0	5,866	0.00%
2020/10/15	1	29.40	11	29.50	29.50	-10	5,881	-0.17%
2020/10/14	2	29.75	186	29.47	29.60	-184	5,886	-3.13%	大賣/鉅額交易
2020/10/13	9	29.39	197	29.43	29.65	-188	5,900	-3.19%	大賣/鉅額交易
2020/10/12	1	28.80	24	29.25	28.85	-23	5,895	-0.39%
2020/10/08	1	29.05	35	28.95	28.80	-34	6,056	-0.56%
2020/10/07	1	28.25	1	28.35	28.45	0	6,395	0.00%
2020/10/05	3	28.50	0	0.00	28.35	3	6,483	0.05%
2020/09/29	2	27.75	2	28.40	27.75	0	6,601	0.00%
2020/09/28	14	27.79	4	27.65	28.25	10	6,596	0.15%
2020/09/25	1	26.50	33	26.29	26.55	-32	6,610	-0.48%
2020/09/24	0	0.00	5	27.30	27.35	-5	6,600	-0.08%
2020/09/23	2	28.15	0	0.00	28.15	2	6,627	0.03%
2020/09/22	1	28.80	30	28.30	28.35	-29	6,670	-0.43%
2020/09/21	10	29.03	10	29.05	28.90	0	6,667	0.00%
2020/09/18	2	29.50	3	29.53	29.30	-1	6,684	-0.01%
2020/09/17	3	29.27	1	29.35	29.25	2	6,688	0.03%
2020/09/16	0	0.00	11	29.82	29.40	-11	6,704	-0.16%
2020/09/15	3	29.53	1	29.70	29.45	2	6,722	0.03%
2020/09/14	31	29.24	1	29.25	29.25	30	6,721	0.45%
2020/09/11	5	28.99	7	29.08	28.90	-2	6,735	-0.03%
2020/09/10	3	29.88	4	29.64	29.55	-1	6,689	-0.01%
2020/09/09	7	29.71	45	29.67	30.00	-38	6,652	-0.57%
2020/09/08	565	31.46	79	31.14	31.20	486	6,496	7.48%	大買/鉅額交易
2020/09/07	13	30.17	2	30.10	30.10	11	6,196	0.18%
2020/09/04	0	0.00	2	30.05	29.90	-2	6,130	-0.03%
2020/09/02	2	30.03	6	29.90	30.15	-4	6,157	-0.06%
2020/09/01	3	29.63	0	0.00	29.40	3	6,155	0.05%
2020/08/31	27	30.47	15	30.09	30.10	12	6,174	0.19%
2020/08/28	22	30.23	4	30.25	30.45	18	6,106	0.29%
2020/08/27	4	29.70	1	29.75	29.45	3	5,870	0.05%
2020/08/26	12	29.47	12	29.58	29.20	0	5,770	0.00%
2020/08/25	10	27.70	0	0.00	27.70	10	5,631	0.18%
2020/08/24	0	0.00	10	27.61	27.55	-10	5,646	-0.18%
2020/08/21	5	27.69	1	27.45	27.60	4	5,656	0.07%
2020/08/20	19	26.92	2	27.10	27.25	17	5,662	0.30%
2020/08/19	1	29.40	0	0.00	28.80	1	5,570	0.02%
2020/08/17	5	30.45	33	29.77	29.85	-28	5,599	-0.50%
2020/08/14	17	29.57	15	29.47	29.60	2	5,567	0.04%
2020/08/12	36	29.24	55	29.14	29.25	-19	5,681	-0.33%
2020/08/11	16	29.65	4	30.29	29.55	12	5,693	0.21%
2020/08/10	9	31.62	2	31.55	31.50	7	5,841	0.12%
2020/08/07	6	31.43	11	31.51	31.40	-5	6,055	-0.08%
2020/08/06	11	31.36	19	31.52	31.40	-8	5,958	-0.13%
2020/08/05	3	29.08	0	0.00	28.95	3	5,494	0.05%
2020/08/04	0	0.00	1	29.35	28.75	-1	5,615	-0.02%
2020/08/03	0	0.00	5	29.27	29.15	-5	5,722	-0.09%
2020/07/31	2	29.00	2	28.88	28.85	0	5,867	0.00%
2020/07/30	0	0.00	4	28.94	29.00	-4	5,989	-0.07%
2020/07/29	3	27.97	33	28.15	28.05	-30	6,105	-0.49%
2020/07/28	6	29.17	20	29.23	28.15	-14	6,354	-0.22%
2020/07/27	24	29.46	1	29.25	29.00	23	6,352	0.36%
2020/07/24	143	29.44	6	28.97	28.55	137	6,337	2.16%	大買/鉅額交易
2020/07/23	94	29.89	306	30.01	29.80	-212	6,322	-3.35%	大賣/鉅額交易
2020/07/22	85	29.02	5	28.83	29.50	80	6,146	1.30%
2020/07/21	10	27.90	0	0.00	27.90	10	6,177	0.16%
2020/07/20	11	27.20	0	0.00	27.20	11	6,174	0.18%
2020/07/17	1	27.60	12	28.10	27.40	-11	6,180	-0.18%
2020/07/16	14	28.28	2	28.10	28.10	12	6,196	0.19%
2020/07/15	22	29.18	14	29.09	28.60	8	6,194	0.13%
2020/07/14	25	30.17	131	28.96	29.70	-106	6,214	-1.71%	大賣/鉅額交易
2020/07/13	118	28.19	1	28.05	28.50	117	5,898	1.98%	大買/鉅額交易
2020/07/07	0	0.00	2	28.50	28.25	-2	5,915	-0.03%
2020/07/06	7	28.66	6	28.69	28.70	1	5,917	0.02%
2020/07/02	6	28.48	6	28.35	28.45	0	5,993	0.00%
2020/07/01	3	28.00	9	28.09	27.75	-6	5,958	-0.10%
2020/06/30	0	0.00	4	27.46	27.40	-4	5,927	-0.07%
2020/06/29	117	27.49	101	27.63	27.45	16	5,949	0.27%	大買/大賣/
2020/06/24	0	0.00	1	27.25	27.20	-1	5,964	-0.02%
2020/06/22	0	0.00	1	27.30	27.30	-1	6,213	-0.02%
2020/06/19	0	0.00	1	27.20	27.20	-1	6,304	-0.02%
2020/06/16	3	26.62	3	26.68	26.80	0	6,410	0.00%
2020/06/15	0	0.00	2	26.00	25.90	-2	6,540	-0.03%
2020/06/12	1	25.50	1	25.70	26.10	0	6,632	0.00%
2020/06/09	2	28.00	1	27.50	27.55	1	6,915	0.01%
2020/06/08	3	27.38	1	27.35	27.30	2	6,978	0.03%
2020/06/04	1	26.70	2	26.65	26.55	-1	7,695	-0.01%
2020/05/29	2	25.45	2	25.55	26.00	0	7,753	0.00%
2020/05/28	0	0.00	1	26.40	25.80	-1	7,786	-0.01%
2020/05/27	2	26.15	3	26.23	26.10	-1	7,923	-0.01%
2020/05/26	1	26.45	0	0.00	26.30	1	7,954	0.01%
2020/05/25	0	0.00	5	26.43	26.25	-5	7,963	-0.06%
2020/05/22	56	27.15	47	26.79	26.55	9	7,981	0.11%
2020/05/21	0	0.00	7	26.60	26.60	-7	7,919	-0.09%
2020/05/20	0	0.00	2.2	26.22	26.50	-2.2	7,919	-0.03%
2020/05/19	12.1	26.56	14	25.65	25.60	-2	7,963	-0.02%
2020/05/18	7	27.03	2	26.45	26.45	5	7,852	0.06%
2020/05/15	6.1	27.08	5	27.01	26.90	1.1	7,829	0.01%
2020/05/14	16	29.10	4	29.15	28.95	12	7,662	0.16%
2020/05/13	138	32.16	145	32.25	32.15	-7	7,332	-0.10%	大買/大賣/
2020/05/12	4	31.79	0	0.00	31.60	4	7,281	0.05%
2020/05/11	6	32.33	23	32.05	31.80	-17	7,263	-0.23%
2020/05/08	2	33.03	8	32.67	32.60	-6	7,171	-0.08%
2020/05/07	26	32.74	11	32.38	32.40	15	7,064	0.21%
2020/05/06	15	31.86	6	31.73	31.50	9	6,920	0.13%
2020/05/05	41	31.85	40	31.85	31.25	1	6,857	0.01%
2020/05/04	54	30.67	64	30.74	31.70	-10	6,763	-0.15%
2020/04/30	12	29.87	14	29.91	29.80	-2	6,618	-0.03%
2020/04/29	110	29.48	174	29.47	29.50	-64	6,643	-0.96%	大買/大賣/
2020/04/28	79	29.01	16	29.05	29.00	63	6,557	0.96%
2020/04/27	1	28.85	2	28.75	28.70	-1	6,572	-0.02%
2020/04/24	9	28.45	6	28.71	28.70	3	6,624	0.05%
2020/04/22	0	0.00	1	27.95	27.95	-1	6,823	-0.01%
2020/04/21	3	27.87	1	27.95	27.40	2	6,809	0.03%
2020/04/20	21	28.49	46	28.11	28.50	-25	6,789	-0.37%
2020/04/17	77	28.49	58	28.69	27.90	19	6,803	0.28%
2020/04/16	1	27.20	2	27.40	27.50	-1	6,668	-0.01%
2020/04/14	20	26.73	0	0.00	26.95	20	6,646	0.30%
2020/04/13	35	26.41	1	26.50	26.40	34	6,642	0.51%
2020/04/10	30	26.70	81	26.82	26.75	-51	6,658	-0.77%
2020/04/09	1	26.85	0	0.00	26.55	1	6,644	0.02%
2020/04/07	0	25.95	6	25.62	25.95	-6	6,563	-0.09%
2020/04/06	6	25.33	0	0.00	25.20	6	6,507	0.09%
2020/04/01	2	24.55	2	24.80	25.00	0	6,547	0.00%
2020/03/31	15	24.90	18	24.99	24.80	-3	6,578	-0.05%
2020/03/30	17	24.07	7	24.57	24.70	10	6,570	0.15%
2020/03/27	99	24.69	110	25.06	24.20	-11	6,604	-0.17%	大賣/
2020/03/26	175	24.22	176	24.43	24.70	-1	6,562	-0.02%	大買/大賣/
2020/03/25	179	23.79	179	23.95	24.10	0	6,490	0.00%	大買/大賣/
2020/03/24	3	21.65	3	21.82	22.00	0	6,531	0.00%
2020/03/20	2	21.70	14	21.76	22.05	-12	7,160	-0.17%
2020/03/19	14	20.81	7	20.61	20.45	7	7,299	0.10%
2020/03/18	115	23.98	258	24.14	22.70	-143	7,771	-1.84%	大買/大賣/鉅額交易
2020/03/17	26	24.43	39	23.78	23.60	-13	8,393	-0.15%
2020/03/16	11	24.65	21	24.53	24.15	-10	8,662	-0.12%
2020/03/13	6	24.48	4	24.59	25.00	2	8,620	0.02%
2020/03/12	3	26.85	2	27.90	26.90	1	8,477	0.01%
2020/03/11	88	30.10	80	30.34	28.85	8	8,351	0.10%
2020/03/10	58	29.33	59	29.45	30.35	-1	7,885	-0.01%
2020/03/09	8	27.76	0	0.00	27.60	8	7,583	0.11%
2020/03/06	1	28.90	1	29.05	28.95	0	7,574	0.00%
2020/03/05	2	29.45	2	29.68	29.55	0	7,673	0.00%
2020/03/04	2	29.08	1	29.30	29.05	1	7,676	0.01%
2020/03/03	5	29.04	0	0.00	28.75	5	7,675	0.07%
2020/03/02	2	27.60	15	27.67	27.70	-13	7,659	-0.17%
2020/02/25	1	29.80	1	30.05	30.50	0	7,444	0.00%
2020/02/21	1	31.30	0	0.00	31.25	1	7,391	0.01%
2020/02/20	10	31.88	8	32.16	31.70	2	7,391	0.03%
2020/02/19	0	0.00	4	30.95	31.10	-4	7,340	-0.05%
2020/02/18	3	30.87	0	0.00	30.90	3	7,333	0.04%
2020/02/17	10	31.70	29	31.63	31.30	-19	7,303	-0.26%
2020/02/14	13	31.18	1.4	31.24	31.20	11.6	7,204	0.16%
2020/02/13	19	30.90	2	31.15	30.70	17	7,170	0.24%
2020/02/12	16	31.31	13	31.25	31.25	3	7,151	0.04%
2020/02/11	8	30.43	229	30.19	30.55	-221	7,125	-3.10%	大賣/鉅額交易
2020/02/10	2	29.65	2	29.90	29.85	0	7,162	0.00%
2020/02/07	4	30.36	2	30.65	30.10	2	7,179	0.03%
2020/02/06	10	30.60	217	30.21	31.05	-207	7,142	-2.90%	大賣/鉅額交易
2020/02/05	4	30.00	452	29.96	29.55	-448	7,079	-6.33%	大賣/鉅額交易
2020/02/04	14	29.59	18	29.87	29.95	-4	7,032	-0.06%
2020/02/03	12	28.08	4	28.33	28.20	8	7,013	0.11%
2020/01/31	4	30.89	6	31.68	30.90	-2	6,876	-0.03%
2020/01/30	21	31.74	12	31.95	31.50	9	6,837	0.13%
2020/01/20	25	34.57	15	34.85	35.00	10	6,771	0.15%
2020/01/17	116	33.79	120	34.10	34.45	-4	6,623	-0.06%	大買/大賣/
2020/01/16	45	33.62	63	34.22	34.05	-18	6,530	-0.28%
2020/01/15	8	32.85	0	0.00	32.80	8	6,565	0.12%
2020/01/14	3	32.93	0	0.00	33.40	3	6,605	0.05%
2020/01/13	15	32.60	55	33.11	33.05	-40	6,571	-0.61%
2020/01/10	18	31.59	35	31.54	32.00	-17	6,531	-0.26%
2020/01/09	16	32.00	42	32.06	32.25	-26	6,546	-0.40%
2020/01/08	6	31.19	37	31.30	31.00	-31	6,539	-0.47%
2020/01/07	13	32.17	21	32.89	31.75	-8	6,547	-0.12%
2020/01/06	35	32.91	0	0.00	32.90	35	6,549	0.53%
2020/01/03	33	33.90	4	34.45	33.50	29	6,552	0.44%
2020/01/02	0	0.00	7	34.91	34.90	-7	6,556	-0.11%
2019/12/31	5	34.35	0	0.00	34.45	5	6,782	0.07%
2019/12/30	14	34.40	8	35.10	34.70	6	7,264	0.08%
2019/12/27	31	35.01	24	34.94	34.90	7	7,435	0.09%
2019/12/26	4	34.38	4	34.64	34.35	0	7,412	0.00%
2019/12/25	3	34.42	2	34.73	34.65	1	7,431	0.01%
2019/12/24	11	34.96	18	35.13	34.60	-7	7,637	-0.09%
2019/12/23	43	34.60	2	35.50	34.60	41	7,641	0.54%
2019/12/20	7	35.39	7	35.49	35.40	0	7,599	0.00%
2019/12/19	42	35.50	24	35.65	35.85	18	7,582	0.24%
2019/12/18	62	36.95	51	37.47	36.50	11	7,469	0.15%
2019/12/17	15	36.06	44	36.23	36.55	-29	6,928	-0.42%
2019/12/16	37	36.53	37	35.76	36.55	0	6,979	0.00%
2019/12/13	203	36.21	192	36.13	35.45	11	6,843	0.16%	大買/大賣/
2019/12/12	18	35.93	75	35.90	36.55	-57	6,356	-0.90%
2019/12/11	137	33.40	60	33.26	33.25	77	5,865	1.31%	大買/
2019/12/10	43	32.43	31	32.33	31.85	12	6,126	0.20%
2019/12/09	21	32.61	21	31.90	31.95	0	6,107	0.00%
2019/12/06	0	0.00	15	31.90	31.95	-15	6,140	-0.24%
2019/12/05	1	31.35	0	0.00	31.30	1	6,179	0.02%
2019/12/03	0	0.00	2	31.90	31.95	-2	6,360	-0.03%
2019/12/02	13	32.00	35	31.52	32.40	-22	6,477	-0.34%
2019/11/29	0	0.00	11	32.17	31.25	-11	6,492	-0.17%
2019/11/28	2	31.85	0	0.00	31.95	2	6,707	0.03%
2019/11/27	22	31.87	2	31.58	31.50	20	6,959	0.29%
2019/11/25	0	0.00	21	30.73	31.35	-21	7,490	-0.28%
2019/11/20	26	30.80	25	30.90	30.80	1	7,848	0.01%
2019/11/19	0	0.00	12	31.18	31.20	-12	7,877	-0.15%
2019/11/18	109	31.41	3	31.10	31.40	106	7,908	1.34%	大買/鉅額交易
2019/11/15	0	0.00	32	30.27	30.30	-32	7,937	-0.40%
2019/11/14	0	0.00	37	30.19	29.85	-37	7,988	-0.46%
2019/11/13	2	30.45	0	0.00	30.10	2	8,043	0.02%
2019/11/12	11	30.86	41	30.19	30.95	-30	8,056	-0.37%
2019/11/11	20	30.20	43	30.11	30.05	-23	8,124	-0.28%
2019/11/08	3	29.75	45	30.54	29.75	-42	8,166	-0.51%
2019/11/07	8	30.55	40	31.68	30.40	-32	8,300	-0.39%
2019/11/06	13	31.70	1	31.55	31.50	12	8,210	0.15%
2019/11/05	4	31.25	26	31.33	31.00	-22	8,154	-0.27%
2019/11/04	41	31.25	85	31.43	31.25	-44	8,133	-0.54%
2019/11/01	4	31.36	33	31.52	31.35	-29	8,112	-0.36%
2019/10/31	10	31.68	200	31.97	31.90	-190	8,095	-2.35%	大賣/鉅額交易
2019/10/30	0	0.00	10	31.50	31.70	-10	8,007	-0.12%
2019/10/29	12	31.63	39	31.37	31.45	-27	8,093	-0.33%
2019/10/28	1	31.20	1	31.50	31.30	0	8,060	0.00%
2019/10/25	1	31.80	1	31.85	31.75	0	8,026	0.00%
2019/10/24	8	32.19	1	32.05	32.05	7	8,025	0.09%
2019/10/23	119	32.88	109	33.41	32.90	10	8,006	0.12%	大買/大賣/
2019/10/21	0	0.00	1	32.00	32.00	-1	7,753	-0.01%
2019/10/18	6	31.83	5	31.84	32.05	1	7,730	0.01%
2019/10/16	0	0.00	1	32.10	31.95	-1	7,634	-0.01%
2019/10/15	4	32.18	1	32.30	31.85	3	7,579	0.04%
2019/10/14	1	33.30	21	32.60	32.65	-20	7,561	-0.26%
2019/10/09	6	32.58	1	32.55	32.55	5	7,503	0.07%
2019/10/08	4	32.95	22	33.32	32.95	-18	7,442	-0.24%
2019/10/07	59	33.42	60	33.68	33.70	-1	7,316	-0.01%
2019/10/04	128	33.33	149	33.35	32.60	-21	7,042	-0.30%	大買/大賣/
2019/10/03	128	32.07	130	31.97	32.20	-2	6,547	-0.03%	大買/大賣/
2019/10/02	1	31.15	3	31.00	31.20	-2	6,358	-0.03%
2019/10/01	5	30.10	16	30.17	30.75	-11	6,298	-0.17%
2019/09/27	10	29.75	25	30.10	29.25	-15	6,219	-0.24%
2019/09/26	9	31.73	0	0.00	31.15	9	5,974	0.15%
2019/09/25	21	31.75	15	31.68	31.55	6	5,874	0.10%
2019/09/24	10	31.45	5	31.35	31.35	5	5,819	0.09%
2019/09/23	0	0.00	6	31.57	31.45	-6	5,755	-0.10%
2019/09/19	85	30.75	9	30.91	30.80	76	5,637	1.35%
2019/09/18	25	31.83	10	31.50	31.80	15	5,465	0.27%
2019/09/17	0	0.00	3	32.10	32.20	-3	5,354	-0.06%
2019/09/16	13	31.20	4.6	31.95	31.50	8.5	5,215	0.16%
2019/09/12	38	32.39	16	32.55	31.90	22	4,978	0.44%
2019/09/10	1	30.15	32	31.04	30.95	-31	4,312	-0.72%
2019/09/09	4	31.08	0	0.00	30.80	4	4,222	0.09%
2019/09/06	45	31.67	3	31.30	31.25	42	4,134	1.02%
2019/09/05	51	31.36	15	31.26	31.50	36	4,030	0.89%
2019/09/04	121	30.87	113	30.87	31.00	8	3,879	0.21%	大買/大賣/
2019/09/03	5	30.50	0	0.00	30.50	5	3,727	0.13%
2019/09/02	0	0.00	18	30.35	31.00	-18	3,588	-0.50%
2019/08/30	161	29.64	7	30.10	29.55	154	3,321	4.64%	大買/鉅額交易
2019/08/29	166	29.47	29	29.82	29.80	137	3,012	4.55%	大買/鉅額交易
2019/08/28	42	29.55	72	29.53	29.50	-30	2,818	-1.06%
2019/08/27	230	27.92	53	27.90	28.50	177	2,398	7.38%	大買/鉅額交易
2019/08/26	13	25.85	3	26.10	26.20	10	2,153	0.46%
2019/08/23	2	27.05	0	0.00	26.60	2	2,095	0.10%
2019/08/22	199	27.13	2	27.10	27.20	197	1,993	9.88%	大買/鉅額交易
2019/08/21	224	27.17	5	27.28	27.10	219	1,934	11.32%	大買/鉅額交易
2019/08/20	197	26.77	9	26.80	26.85	188	1,867	10.06%	大買/鉅額交易
2019/08/19	217	26.71	0	0.00	26.50	217	1,780	12.19%	大買/鉅額交易
2019/08/16	0	0.00	6	26.33	26.70	-6	1,715	-0.35%
2019/08/15	3	25.85	0	0.00	25.65	3	1,647	0.18%
2019/08/14	16	26.19	19	26.35	26.15	-3	1,629	-0.18%
2019/08/13	9	25.96	4	26.03	25.85	5	1,547	0.32%
2019/08/12	3	25.77	7	25.69	26.05	-4	1,474	-0.27%
2019/08/07	0	0.00	2	22.85	22.80	-2	1,305	-0.15%
2019/08/06	1	22.45	1	21.95	22.65	0	1,338	0.00%
2019/08/05	0	0.00	2	23.20	22.65	-2	1,377	-0.15%
2019/08/02	0	0.00	1	23.30	23.35	-1	1,388	-0.07%
2019/08/01	2	23.90	0	0.00	24.00	2	1,399	0.14%
2019/07/31	5	24.35	0	0.00	24.35	5	1,382	0.36%
2019/07/30	3	26.30	0	0.00	25.30	3	1,276	0.24%
2019/07/29	1	26.35	0	0.00	26.35	1	1,279	0.08%
2019/07/26	3	25.58	1	25.70	25.50	2	1,267	0.16%
2019/07/25	1	25.60	1	26.00	26.20	0	1,249	0.00%
2019/07/24	1	25.20	0	0.00	25.45	1	1,259	0.08%
2019/07/19	0	0.00	2	24.95	24.80	-2	1,737	-0.12%
2019/07/18	2	24.35	0	0.00	24.35	2	1,761	0.11%
2019/07/17	1	24.85	5	24.95	24.80	-4	1,783	-0.22%
2019/07/16	0	0.00	3	25.28	25.20	-3	1,853	-0.16%
2019/07/15	0	0.00	1	24.55	24.80	-1	1,896	-0.05%
2019/07/11	1	24.00	0	0.00	24.15	1	2,075	0.05%
2019/07/09	1	24.00	0	0.00	23.65	1	2,143	0.05%
2019/07/08	5	24.92	0	0.00	24.40	5	2,152	0.23%
2019/07/04	0	0.00	15	24.05	24.20	-15	2,200	-0.68%
2019/07/03	0	0.00	8	23.80	23.70	-8	2,280	-0.35%
2019/07/02	5	23.95	0	0.00	24.00	5	2,320	0.22%
2019/07/01	10	24.05	0	0.00	24.00	10	2,433	0.41%
2019/06/27	1	23.30	0	0.00	23.45	1	2,608	0.04%
2019/06/26	2	22.95	0	0.00	23.00	2	2,711	0.07%
2019/05/23	0	0.00	3	22.60	22.45	-3	6,132	-0.05%
2019/05/13	6	23.21	0	0.00	23.10	6	7,348	0.08%
2019/05/10	5	24.60	0	0.00	25.00	5	7,305	0.07%
2019/05/09	7	25.34	0	0.00	24.85	7	7,338	0.10%
2019/05/06	5	26.30	0	0.00	26.30	5	7,357	0.07%
2019/04/29	5	26.50	0	0.00	26.35	5	7,620	0.07%
2019/04/25	49	27.93	106	28.13	28.80	-57	7,619	-0.75%	大賣/
2019/04/24	0	0.00	3	27.65	27.05	-3	7,383	-0.04%
2019/04/22	9	27.47	40	27.56	27.25	-31	7,297	-0.42%
2019/04/19	40	27.39	0	0.00	27.35	40	7,218	0.55%
2019/04/18	21	26.90	20	27.33	27.65	1	7,135	0.01%
2019/04/17	0	0.00	3	27.60	27.25	-3	7,069	-0.04%
2019/04/11	5	26.00	3	26.05	26.25	2	6,939	0.03%
2019/04/09	43	26.91	0	0.00	26.35	43	6,855	0.63%
2019/04/03	0	0.00	7	27.75	27.65	-7	6,746	-0.10%
2019/04/01	10	27.70	7	27.12	27.10	3	6,574	0.05%
2019/03/29	5	26.94	5	27.13	27.00	0	6,462	0.00%
2019/03/28	24	27.46	22	27.12	26.65	2	6,386	0.03%
2019/03/27	0	0.00	13	26.43	26.65	-13	5,921	-0.22%
2019/03/26	1	25.60	0	0.00	25.70	1	5,734	0.02%
2019/03/25	3	24.80	0	0.00	24.90	3	5,699	0.05%
2019/03/22	1	25.95	3	26.40	25.95	-2	5,631	-0.04%
2019/03/21	1	25.95	1	26.20	25.75	0	5,560	0.00%
2019/03/20	0	0.00	10	26.50	26.15	-10	5,503	-0.18%
2019/03/19	9	26.42	36	26.46	25.85	-27	5,469	-0.49%
2019/03/18	0	0.00	2	26.10	25.85	-2	5,318	-0.04%
2019/03/15	6	25.92	4	25.85	25.80	2	5,278	0.04%
2019/03/14	5	25.90	0	0.00	25.90	5	5,241	0.10%
2019/03/13	18	26.61	10	27.05	26.20	8	5,226	0.15%
2019/03/12	71	26.10	56	26.45	26.20	15	5,101	0.29%
2019/03/11	370	26.41	590	26.36	26.35	-220	5,027	-4.38%	大買/大賣/鉅額交易
2019/03/08	292	26.02	316.2	26.16	25.70	-24.2	4,928	-0.49%	大買/大賣/
2019/03/07	188	25.87	153	26.60	25.70	35	4,738	0.74%	大買/大賣/
2019/03/06	2	26.00	16	26.58	27.05	-14	4,473	-0.31%
2019/03/05	0	0.00	0.2	24.60	24.60	-0.2	4,115	0.00%
2019/03/04	0	0.00	18	25.23	24.90	-18	4,070	-0.44%
2019/02/27	7.4	25.03	2	25.15	24.60	5.4	4,011	0.13%
2019/02/26	252	24.52	1	24.90	24.40	251	3,944	6.36%	大買/鉅額交易
2019/02/25	3	24.95	2	25.40	25.50	1	3,855	0.03%
2019/02/20	15	23.70	17	24.41	23.35	-2	3,482	-0.06%
2019/02/19	10	24.05	10	24.47	24.05	0	3,396	0.00%
2019/02/18	196	24.13	181	24.53	24.30	15	3,478	0.43%	大買/大賣/
2019/02/15	1	22.90	40	23.70	24.35	-39	3,345	-1.17%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	27	21.33	27	20.73	21.90	0	2,833	0.00%
2019/01/24	10	20.40	0	0.00	20.00	10	2,539	0.39%
2019/01/23	1	20.70	11	20.98	20.40	-10	2,562	-0.39%
2019/01/22	5	20.55	1	21.00	20.50	4	2,535	0.16%
2019/01/21	29	21.14	28	21.08	21.10	1	2,467	0.04%
2019/01/18	27	20.35	12	20.39	20.40	15	2,274	0.66%
2019/01/17	0	0.00	2	19.78	20.75	-2	2,154	-0.09%
2019/01/09	20	18.70	0	0.00	18.60	20	2,198	0.91%
2019/01/07	2	18.50	3	18.70	18.40	-1	2,266	-0.04%
2019/01/04	0	0.00	10	18.30	18.15	-10	2,328	-0.43%
2019/01/02	10	18.05	0	0.00	18.00	10	2,392	0.42%
2018/12/27	1	18.40	0	0.00	18.20	1	2,544	0.04%
2018/12/24	0	0.00	1	19.00	19.00	-1	2,658	-0.04%
2018/12/21	0	0.00	15	18.58	18.80	-15	2,721	-0.55%
2018/12/20	16	18.39	2	18.90	18.35	14	2,719	0.51%
2018/12/18	1	19.30	1	19.25	19.25	0	2,721	0.00%
2018/12/17	1	19.65	1	20.00	19.65	0	2,776	0.00%
2018/12/13	2	20.60	1	20.40	20.10	1	2,918	0.03%
2018/12/06	3	19.67	1	19.55	19.60	2	3,119	0.06%
2018/12/04	1	21.75	0	0.00	21.65	1	3,257	0.03%
2018/12/03	10	22.00	16	21.98	22.00	-6	3,337	-0.18%
2018/11/30	0	0.00	2	20.30	21.05	-2	3,381	-0.06%
2018/11/29	0	0.00	1	20.20	19.70	-1	3,348	-0.03%
2018/11/28	1	19.60	1	19.20	19.60	0	3,345	0.00%
2018/11/26	15	18.50	15	18.77	18.45	0	3,370	0.00%
2018/11/23	35	18.99	0	0.00	18.25	35	3,402	1.03%
2018/11/22	30	19.99	30	19.40	19.35	0	3,399	0.00%
2018/11/20	0	0.00	10	19.75	19.80	-10	3,522	-0.28%
2018/11/19	0	0.00	5	20.02	20.10	-5	3,601	-0.14%
2018/11/16	0	0.00	2	19.85	19.80	-2	3,801	-0.05%
2018/11/15	18	19.98	21	19.70	19.75	-3	3,829	-0.08%
2018/11/02	0	0.00	1	22.30	22.00	-1	4,796	-0.02%
2018/11/01	2	21.40	2	21.15	21.40	0	4,838	0.00%
2018/10/31	0	0.00	1	20.90	21.15	-1	4,999	-0.02%
2018/10/29	1	19.95	0	0.00	19.95	1	5,366	0.02%
2018/10/25	7	20.11	0	0.00	19.45	7	5,851	0.12%
2018/10/24	3	21.85	1	21.55	21.40	2	6,087	0.03%
2018/10/22	1	22.40	0	0.00	22.30	1	6,781	0.01%
2018/10/16	2	22.30	0	0.00	22.50	2	7,053	0.03%
2018/10/12	0	0.00	9	21.30	21.15	-9	7,200	-0.12%
2018/10/11	0	0.00	10	21.05	20.90	-10	7,296	-0.14%
2018/10/04	6	25.18	2	25.70	25.10	4	7,493	0.05%
2018/10/01	2	27.30	2	27.30	27.55	0	8,364	0.00%
2018/09/26	0.6	27.20	0	0.00	27.25	0.6	9,472	0.01%
2018/09/20	0	0.00	2	26.65	25.85	-2	9,843	-0.02%
2018/09/19	6	26.41	3	26.10	26.10	3	9,896	0.03%
2018/09/18	4	27.24	4	27.20	27.05	0	10,056	0.00%
2018/09/14	7	28.92	7	28.87	29.15	0	10,728	0.00%
2018/09/10	8	27.91	6	28.05	27.60	2	13,046	0.02%
2018/09/06	3	29.35	0	0.00	30.75	3	13,752	0.02%
2018/09/05	2	30.20	0	0.00	30.10	2	13,973	0.01%
2018/08/31	0	0.00	2	31.90	31.95	-2	16,229	-0.01%
2018/08/29	0	0.00	2	31.90	32.00	-2	16,823	-0.01%
2018/08/27	13	31.34	10	30.61	31.75	3	17,207	0.02%
2018/08/24	9	29.98	10	30.19	30.25	-1	17,313	-0.01%
2018/08/23	11	29.75	6	29.86	30.10	5	17,569	0.03%
2018/08/22	11	30.97	10	31.15	31.00	1	17,961	0.01%
2018/08/21	3	31.67	0	0.00	31.80	3	18,308	0.02%
2018/08/20	12	30.86	4	31.25	30.65	8	18,516	0.04%
2018/08/15	10	33.00	0	0.00	33.00	10	18,929	0.05%
2018/08/13	1	31.15	11	32.86	32.75	-10	19,633	-0.05%
2018/08/10	21	35.17	24	35.21	34.20	-3	19,823	-0.02%
2018/08/09	42	35.14	34	35.21	34.75	8	19,800	0.04%
2018/08/08	14	34.88	9	34.85	34.65	5	19,775	0.03%
2018/08/07	10	34.90	11	35.30	34.60	-1	19,894	-0.01%
2018/08/06	202	34.78	3	35.23	35.80	199	20,165	0.99%	大買/鉅額交易
2018/08/03	0	0.00	5	35.00	33.90	-5	20,322	-0.02%
2018/08/02	3	33.60	10	33.71	33.85	-7	20,373	-0.03%
2018/08/01	30	35.02	24	35.51	33.80	6	20,219	0.03%
2018/07/31	8	33.80	11	33.68	34.40	-3	19,846	-0.02%
2018/07/30	2	33.25	18	33.19	33.40	-16	19,562	-0.08%
2018/07/27	52	32.20	52	32.54	32.65	0	19,234	0.00%
2018/07/26	6	30.20	6	30.40	30.30	0	18,826	0.00%
2018/07/25	15	30.00	18	30.54	29.80	-3	18,738	-0.02%
2018/07/24	3	30.00	0	0.00	30.00	3	18,598	0.02%
2018/07/23	7	28.17	0	0.00	28.80	7	18,515	0.04%
2018/07/20	16	28.83	3	29.15	28.35	13	18,440	0.07%
2018/07/19	3	28.70	3	29.32	29.50	0	18,334	0.00%
2018/07/18	9	29.75	19	29.27	28.90	-10	18,219	-0.05%
2018/07/17	0	0.00	6	30.88	30.45	-6	18,065	-0.03%
2018/07/16	4	31.43	3	31.50	31.45	1	17,978	0.01%
2018/07/13	3	30.77	0	0.00	30.40	3	17,879	0.02%
2018/07/12	0	0.00	1	30.20	30.10	-1	17,783	-0.01%
2018/07/11	13	30.43	12	30.45	30.00	1	17,682	0.01%
2018/07/10	66	30.12	70	29.93	30.25	-4	17,478	-0.02%
2018/07/09	17	32.49	5	32.50	31.40	12	17,027	0.07%
2018/07/06	105	33.87	97	33.65	33.60	8	16,681	0.05%	大買/
2018/07/05	131	34.49	134	34.52	33.40	-3	16,143	-0.02%	大買/大賣/
2018/07/04	7	32.24	2	32.68	33.10	5	15,637	0.03%
2018/07/03	7	32.43	0	0.00	32.00	7	15,509	0.05%
2018/07/02	4	32.76	1	32.90	32.50	3	15,395	0.02%
2018/06/29	8	34.13	1	33.70	33.05	7	15,283	0.05%
2018/06/26	11	31.80	9	31.69	32.65	2	14,724	0.01%
2018/06/25	33	33.45	37	32.90	31.80	-4	14,349	-0.03%
2018/06/22	232	36.30	248	36.66	35.10	-16	13,970	-0.11%	大買/大賣/
2018/06/21	90	35.83	75	35.81	36.65	15	13,198	0.11%
2018/06/20	6	33.99	5	33.76	33.35	1	12,257	0.01%
2018/06/19	9	34.29	60	32.75	34.45	-51	11,924	-0.43%
2018/06/15	24	34.01	24	34.20	33.80	0	11,479	0.00%
2018/06/14	10	31.95	0	0.00	31.95	10	10,659	0.09%
2018/06/13	10	29.88	41	30.85	29.05	-31	10,553	-0.29%
2018/06/12	89	31.08	60	31.02	29.80	29	10,228	0.28%
2018/06/11	352	29.58	361	29.96	31.35	-9	9,569	-0.09%	大買/大賣/
2018/06/08	495	29.19	432	29.15	28.50	63	8,927	0.71%	大買/大賣/
2018/06/07	15	26.57	16	27.17	28.05	-1	7,940	-0.01%
2018/06/06	1	25.30	1	25.80	25.50	0	7,438	0.00%
2018/06/05	1	26.20	3	26.40	25.55	-2	7,312	-0.03%
2018/06/04	33	25.47	29	25.38	25.20	4	7,085	0.06%
2018/06/01	15	26.63	35	25.94	25.75	-20	6,899	-0.29%
2018/05/31	89	27.27	90	28.12	26.60	-1	6,816	-0.01%
2018/05/30	80	27.83	101	28.03	28.00	-21	6,585	-0.32%	大賣/
2018/05/29	11	26.58	60.3	26.49	28.25	-49.3	5,976	-0.82%
2018/05/28	7	26.19	1	26.40	25.70	6	5,541	0.11%
2018/05/25	11	25.71	26	25.87	25.25	-15	5,260	-0.29%
2018/05/24	10	25.30	0	0.00	25.35	10	5,062	0.20%
2018/05/23	68	25.36	55	25.48	25.15	13	4,873	0.27%
2018/05/22	33	24.60	30	24.80	24.50	3	4,464	0.07%
2018/05/21	485	25.33	447.5	25.37	25.30	37.5	4,290	0.87%	大買/大賣/
2018/05/18	77	23.30	73	23.65	24.05	4	3,638	0.11%
2018/05/17	5	22.35	5	21.85	21.90	0	3,352	0.00%
2018/05/16	34	23.87	14	23.58	23.10	20	3,219	0.62%
2018/05/14	142	22.34	133	22.13	23.50	9	2,850	0.32%	大買/大賣/
2018/05/11	71	21.32	126	21.12	21.75	-55	2,402	-2.29%	大賣/
2018/05/10	51	19.71	8	19.41	19.80	43	1,999	2.15%
2018/05/09	2	18.05	0	0.00	18.00	2	1,790	0.11%
2018/05/07	0	0.00	1	17.60	17.75	-1	1,805	-0.06%
2018/05/04	1	17.35	1	17.60	17.35	0	1,808	0.00%
2018/04/26	3	16.93	1	16.65	16.65	2	2,005	0.10%
2018/04/24	1	16.80	1	17.00	17.00	0	2,238	0.00%
2018/04/23	2	17.38	0	0.00	17.20	2	2,312	0.09%
2018/04/20	1	17.55	1	17.65	17.70	0	2,530	0.00%
2018/04/19	4	17.90	10	17.25	17.90	-6	2,824	-0.21%
2018/04/18	6	17.03	10	17.23	16.95	-4	2,812	-0.14%
2018/04/17	6	17.02	0	0.00	17.05	6	2,858	0.21%
2018/03/31	11	17.51	10	17.60	17.60	1	3,472	0.03%
2018/03/29	1	18.20	0	0.00	18.10	1	3,540	0.03%
2018/03/28	0	0.00	2	18.80	18.45	-2	3,559	-0.06%
2018/03/27	2	19.13	0	0.00	18.95	2	3,559	0.06%
2018/03/26	0	0.00	6	18.15	18.15	-6	3,557	-0.17%
2018/03/23	1	18.30	0	0.00	18.20	1	3,551	0.03%
2018/03/14	6	19.98	1	19.80	19.60	5	3,582	0.14%
2018/03/12	0	0.00	35	19.25	19.00	-35	3,549	-0.99%
2018/03/08	1	19.05	32	19.31	19.30	-31	3,549	-0.87%
2018/03/07	1	18.90	0	0.00	18.65	1	3,520	0.03%
2018/03/06	177	19.88	186	20.08	19.60	-9	3,511	-0.26%	大買/大賣/
2018/03/05	80	19.10	1	19.50	19.60	79	3,454	2.29%
2018/01/31	0	0.00	6	19.10	19.15	-6	3,286	-0.18%
2018/01/26	0	0.00	2	19.75	19.70	-2	3,279	-0.06%
2018/01/25	3	19.60	0	0.00	19.65	3	3,269	0.09%
2018/01/23	1	20.50	0	0.00	20.50	1	3,194	0.03%
2018/01/19	0	0.00	2	21.15	20.85	-2	3,165	-0.06%
2018/01/18	5	22.52	1	22.30	21.30	4	3,074	0.13%
2018/01/16	335	22.07	342	22.21	22.10	-7	2,876	-0.24%	大買/大賣/
2018/01/15	15	21.79	15	22.13	22.20	0	2,692	0.00%
2018/01/10	30	20.29	31	20.35	19.90	-1	2,405	-0.04%
2018/01/09	7	19.99	13	20.01	20.85	-6	2,221	-0.27%
2018/01/08	0	0.00	4	19.13	19.15	-4	1,980	-0.20%
2018/01/05	0	0.00	10	18.75	18.95	-10	1,943	-0.51%
2018/01/04	1	18.15	0	0.00	18.15	1	1,896	0.05%
2018/01/03	2	18.05	0	0.00	18.00	2	1,910	0.10%
2018/01/02	1	18.00	0	0.00	17.90	1	1,954	0.05%