光罩 (2338)-富邦-敦南券商分點個股進出

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
68.5
漲跌
▲0.3
漲幅
+0.44%
成交量
1,537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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/13	0.2	68.80	0	0.00	68.50	0.2	1,751	0.01%
2024/05/10	0.1	68.80	0.2	69.00	68.50	-0.1	1,735	0.00%
2024/05/09	0.2	70.60	0	0.00	69.70	0.2	1,698	0.01%
2024/05/08	4	72.05	3.2	72.38	70.30	0.8	1,626	0.05%
2024/05/07	7	73.99	11.4	74.90	75.70	-4.4	1,392	-0.32%
2024/05/03	0	0.00	1	68.50	68.20	-1	1,205	-0.08%
2024/04/30	0	0.00	1	67.50	67.50	-1	1,206	-0.08%
2024/04/29	2	67.20	0.1	67.50	67.50	1.9	1,210	0.16%
2024/04/24	0.1	66.00	0	0.00	66.90	0.1	1,237	0.00%
2024/04/23	0.1	64.50	0	0.00	64.60	0.1	1,248	0.00%
2024/04/22	1.2	64.58	0	0.00	63.60	1.2	1,252	0.10%
2024/04/19	2.3	66.04	0	66.30	65.50	2.3	1,231	0.19%
2024/04/17	1	68.10	2	68.50	68.40	-1	1,193	-0.08%
2024/04/16	1.1	67.62	0	0.00	67.60	1.1	1,195	0.09%
2024/04/15	0	0.00	1	69.70	69.30	-1	1,193	-0.08%
2024/04/12	1.1	71.68	1	70.70	70.80	0.1	1,211	0.01%
2024/04/11	0	0.00	5	71.30	71.50	-5	1,194	-0.42%
2024/04/10	1	71.50	3.1	71.98	71.60	-2.1	1,184	-0.18%
2024/04/09	2	70.50	3.1	70.96	71.20	-1.1	1,144	-0.10%
2024/04/01	0	0.00	0.1	69.00	68.80	-0.1	1,093	-0.01%
2024/03/27	1	67.00	0	0.00	67.20	1	1,101	0.09%
2024/03/26	2	67.50	3	67.87	67.00	-1	1,105	-0.09%
2024/03/25	2	68.80	0	0.00	68.00	2	1,107	0.18%
2024/03/21	3	67.87	0	0.00	68.30	3	1,128	0.27%
2024/03/20	1.1	67.81	0	0.00	67.50	1.1	1,141	0.09%
2024/03/15	3	67.40	0	0.00	67.40	3	1,167	0.26%
2024/03/14	4	68.05	0	0.00	67.90	4	1,161	0.34%
2024/03/13	4	68.48	3	68.80	68.50	1	1,158	0.09%
2024/03/12	0.1	67.80	0	70.90	70.00	0.1	1,165	0.01%
2024/03/08	3.1	67.81	5	68.00	67.70	-1.9	1,171	-0.16%
2024/03/07	5.1	69.23	0	0.00	68.80	5.1	1,235	0.41%
2024/03/06	2	68.80	0	0.00	70.30	2	1,337	0.15%
2024/03/05	4.1	69.50	0	0.00	69.10	4.1	1,615	0.25%
2024/03/04	0	0.00	10.3	70.00	69.90	-10.3	1,656	-0.62%
2024/02/29	1	70.30	5	69.90	69.60	-4	1,648	-0.24%
2024/02/27	8.1	70.56	4	70.03	69.80	4.1	1,652	0.25%
2024/02/26	13.2	72.30	2	72.60	72.10	11.2	1,654	0.68%
2024/02/23	0.2	71.23	3	70.90	70.90	-2.9	1,598	-0.18%
2024/02/22	6.2	70.71	0	0.00	70.80	6.2	1,588	0.39%
2024/02/21	0	70.90	0	0.00	71.00	0	1,592	0.00%
2024/02/16	0	0.00	1	70.70	70.70	-1	1,584	-0.06%
2024/02/15	0	0.00	2	69.10	69.70	-2	1,579	-0.13%
2024/02/05	0	0.00	3	66.90	67.30	-3	1,570	-0.19%
2024/02/01	0	0.00	2	67.20	67.20	-2	1,689	-0.12%
2024/01/31	0.4	67.60	0	0.00	67.60	0.4	1,696	0.02%
2024/01/25	1	68.80	1	69.10	68.40	0	1,779	0.00%
2024/01/24	0	0.00	2	69.00	68.80	-2	1,787	-0.11%
2024/01/19	0.1	68.80	1	69.00	67.70	-0.9	1,804	-0.05%
2024/01/18	0.1	67.70	0	0.00	67.20	0.1	1,809	0.01%
2024/01/17	2	68.80	1	67.60	67.90	1	1,825	0.05%
2024/01/11	1	69.10	1	69.70	69.60	0	1,907	0.00%
2024/01/08	0	0.00	2	71.40	71.60	-2	2,002	-0.10%
2024/01/03	1	69.50	0	0.00	69.70	1	2,161	0.05%
2024/01/02	1	70.30	0	0.00	70.20	1	2,161	0.05%
2023/12/29	1	70.80	1	71.40	71.10	0	2,160	0.00%
2023/12/28	1	70.80	3	71.13	71.30	-2	2,159	-0.09%
2023/12/27	0	0.00	2	71.50	71.20	-2	2,150	-0.09%
2023/12/26	0	0.00	0.2	69.80	70.50	-0.2	2,140	-0.01%
2023/12/25	1.1	68.91	0	0.00	68.80	1.1	2,144	0.05%
2023/12/22	2	69.60	0	0.00	69.30	2	2,152	0.09%
2023/12/21	2	70.10	0	0.00	70.30	2	2,142	0.09%
2023/12/20	1	70.90	0	0.00	70.40	1	2,140	0.05%
2023/12/19	2.1	70.50	2	70.70	70.70	0.1	2,135	0.00%
2023/12/15	6	71.88	1	73.00	71.70	5	2,125	0.24%
2023/12/14	5	72.50	5	71.50	72.00	0	2,121	0.00%
2023/12/13	3	70.60	0	0.00	70.50	3	2,104	0.14%
2023/12/12	1	71.40	1	71.00	70.60	0	2,112	0.00%
2023/12/11	1	70.60	0	0.00	70.90	1	2,107	0.05%
2023/12/08	2	70.70	0	0.00	70.50	2	2,103	0.10%
2023/12/07	2	71.15	2	70.60	70.50	0	2,093	0.00%
2023/12/06	1	72.00	0	0.00	72.20	1	2,076	0.05%
2023/12/05	6	72.32	4	72.20	72.80	2	2,067	0.10%
2023/12/04	3	73.27	160	74.07	73.20	-157	2,031	-7.73%	大賣/鉅額交易
2023/12/01	4	76.55	89	76.24	76.20	-85	1,958	-4.34%
2023/11/30	247	76.96	13.3	76.63	76.90	233.7	1,833	12.74%	大買/鉅額交易
2023/11/29	4	70.60	3	70.63	71.00	1	1,548	0.06%
2023/11/28	0.1	68.20	0	0.00	68.50	0.1	1,505	0.01%
2023/11/27	1.1	68.35	0	0.00	67.80	1.1	1,508	0.07%
2023/11/22	2	68.40	1	68.50	68.70	1	1,492	0.07%
2023/11/21	0	0.00	3	68.50	68.60	-3	1,496	-0.20%
2023/11/16	0	66.70	0	0.00	66.40	0	1,584	0.00%
2023/11/14	0	0.00	1	66.80	67.10	-1	1,653	-0.06%
2023/11/13	0	0.00	15	67.00	66.70	-15	1,691	-0.89%
2023/11/10	2	66.30	0	0.00	66.20	2	1,718	0.12%
2023/11/09	2.1	66.90	25	66.66	67.00	-22.9	1,703	-1.34%
2023/11/08	0	0.00	27	71.74	71.50	-27	1,636	-1.65%
2023/11/06	0	0.00	1	72.50	72.40	-1	1,649	-0.06%
2023/11/03	1	70.70	3	70.83	71.20	-2	1,626	-0.12%
2023/10/31	0	0.00	2	69.20	68.00	-2	1,648	-0.12%
2023/10/30	0	0.00	2	69.15	69.50	-2	1,703	-0.12%
2023/10/27	3	68.73	20	68.50	68.50	-17	1,733	-0.98%
2023/10/26	3	69.50	2	69.85	69.00	1	1,771	0.06%
2023/10/25	2	70.70	3	70.43	71.10	-1	1,822	-0.05%
2023/10/24	4	69.25	2	69.60	69.30	2	1,845	0.11%
2023/10/23	10	71.41	27	71.93	69.20	-17	1,903	-0.89%
2023/10/18	0	0.00	1	70.00	69.60	-1	1,884	-0.05%
2023/10/17	5	70.80	2	71.35	70.80	3	1,884	0.16%
2023/10/16	7	73.13	3	72.47	71.70	4	1,883	0.21%
2023/10/12	2	72.00	0	0.00	72.40	2	1,870	0.11%
2023/10/11	56	71.64	14	71.98	71.80	42	1,896	2.22%
2023/10/06	10	68.80	0	0.00	68.50	10	1,835	0.54%
2023/10/05	0	0.00	1	68.50	68.60	-1	1,847	-0.05%
2023/10/04	0	0.00	0.2	67.50	67.70	-0.2	1,859	-0.01%
2023/10/02	10	68.40	0	0.00	68.70	10	1,925	0.52%
2023/09/28	10	67.30	0	0.00	67.40	10	1,947	0.51%
2023/09/27	1	66.00	1	65.50	65.60	0	2,007	0.00%
2023/09/21	5	67.40	4	67.40	67.60	1	2,252	0.04%
2023/09/20	6	67.60	2	67.95	67.40	4	2,257	0.18%
2023/09/19	9	68.98	0	0.00	68.20	9	2,272	0.40%
2023/09/18	0	0.00	10	70.28	69.70	-10	2,272	-0.44%
2023/09/15	15	69.67	7	69.27	70.10	8	2,277	0.35%
2023/09/13	0	0.00	2	68.40	67.80	-2	2,279	-0.09%
2023/09/11	2.1	67.60	0	0.00	67.00	2.1	2,312	0.09%
2023/09/08	1	68.50	0	0.00	68.70	1	2,320	0.04%
2023/09/07	1	69.80	0	0.00	69.80	1	2,354	0.04%
2023/09/06	3	70.43	0	0.00	70.20	3	2,397	0.13%
2023/09/05	1	70.80	1	70.90	71.30	0	2,475	0.00%
2023/09/04	1	70.40	0	0.00	70.40	1	2,587	0.04%
2023/08/31	0	0.00	1	70.10	69.90	-1	2,608	-0.04%
2023/08/30	0	0.00	6	69.78	70.30	-6	2,623	-0.23%
2023/08/29	5	68.70	7	68.50	68.80	-2	2,646	-0.08%
2023/08/25	2	69.00	0	0.00	68.70	2	2,669	0.07%
2023/08/24	1	69.80	2	71.35	69.80	-1	2,678	-0.04%
2023/08/23	1	69.40	0	0.00	69.80	1	2,656	0.04%
2023/08/22	0.1	67.46	0	0.00	66.80	0.1	2,645	0.00%
2023/08/21	1	67.00	0	0.00	67.50	1	2,645	0.04%
2023/08/18	1.1	68.95	0	0.00	68.10	1.1	2,616	0.04%
2023/08/16	0.2	67.92	1	67.20	67.80	-0.8	2,602	-0.03%
2023/08/15	0.1	69.00	1	68.80	68.80	-0.9	2,610	-0.04%
2023/08/14	0	0.00	3	67.43	67.50	-3	2,622	-0.11%
2023/08/11	1	70.50	4	70.03	69.50	-3	2,636	-0.11%
2023/08/10	0.1	70.30	0	0.00	69.90	0.1	2,644	0.00%
2023/08/08	0.1	72.29	0	0.00	71.40	0.1	2,704	0.00%
2023/08/07	0	0.00	2	71.90	72.30	-2	2,699	-0.07%
2023/08/04	4	72.20	0	0.00	72.50	4	2,707	0.15%
2023/08/02	0.1	73.00	0	0.00	71.80	0.1	2,700	0.00%
2023/08/01	2.1	76.13	0	0.00	74.60	2.1	2,646	0.08%
2023/07/31	1.2	76.23	0	0.00	75.90	1.2	2,629	0.05%
2023/07/28	0	0.00	18	77.72	77.80	-18	2,611	-0.69%
2023/07/27	3	74.30	0	0.00	74.00	3	2,575	0.12%
2023/07/26	3	73.93	0	0.00	73.00	3	2,553	0.12%
2023/07/25	2	76.30	1	76.00	75.80	1	2,507	0.04%
2023/07/24	0	0.00	1	76.40	76.40	-1	2,490	-0.04%
2023/07/21	2	77.80	1	77.70	77.70	1	2,501	0.04%
2023/07/20	2	78.90	3	78.70	78.50	-1	2,573	-0.04%
2023/07/17	3	80.93	1	82.40	81.40	2	2,644	0.08%
2023/07/14	3	81.83	1	82.80	80.60	2	2,667	0.07%
2023/07/13	2	80.90	1	80.50	81.70	1	2,679	0.04%
2023/07/12	1.5	79.87	0	0.00	79.70	1.5	2,674	0.06%
2023/07/10	0	0.00	1	79.20	78.80	-1	2,777	-0.04%
2023/07/07	3	78.77	7	79.41	79.40	-4	2,792	-0.14%
2023/07/06	2	83.10	0	0.00	81.40	2	2,779	0.07%
2023/07/05	1	83.90	0	0.00	82.70	1	2,773	0.04%
2023/07/04	5	83.30	0	0.00	83.60	5	2,746	0.18%
2023/07/03	13	83.68	213	83.17	83.00	-200	2,782	-7.19%	大賣/鉅額交易
2023/06/30	401	83.01	201	83.10	83.10	200	2,755	7.26%	大買/大賣/鉅額交易
2023/06/29	2	80.25	0	0.00	80.50	2	2,662	0.08%
2023/06/28	0.9	78.30	0	0.00	77.70	0.9	2,685	0.03%
2023/06/27	0.1	78.50	0	0.00	77.70	0.1	2,761	0.00%
2023/06/26	1.1	79.38	0	0.00	79.00	1.1	2,786	0.04%
2023/06/19	0	0.00	0.2	81.00	81.40	-0.2	3,043	-0.01%
2023/06/14	2	81.70	0	0.00	81.70	2	3,665	0.05%
2023/06/13	0	0.00	2	82.55	82.60	-2	3,785	-0.05%
2023/06/12	0.1	81.60	0	0.00	81.10	0.1	3,787	0.00%
2023/06/09	3	83.10	8.1	82.79	82.90	-5.1	3,772	-0.13%
2023/06/08	2	80.90	0	0.00	79.90	2	3,723	0.05%
2023/06/02	3	80.60	1	80.30	80.30	2	3,775	0.05%
2023/05/30	0	80.90	3	80.80	80.80	-3	3,814	-0.08%
2023/05/26	0	81.25	6	81.82	80.50	-6	3,819	-0.16%
2023/05/24	0.1	80.70	3	80.73	80.90	-3	3,881	-0.08%
2023/05/23	3	81.40	11	81.50	81.60	-8	3,882	-0.21%
2023/05/22	1.1	79.89	0	0.00	80.20	1.1	3,859	0.03%
2023/05/18	1	79.00	0	0.00	79.20	1	3,859	0.03%
2023/05/17	0.1	79.00	0	0.00	78.90	0.1	3,875	0.00%
2023/05/16	0.1	77.77	0	0.00	78.10	0.1	3,902	0.00%
2023/05/15	0.1	76.05	0	0.00	75.70	0.1	3,910	0.00%
2023/05/12	0.1	77.90	0	0.00	76.90	0.1	3,958	0.00%
2023/05/11	0.1	77.90	0	0.00	77.30	0.1	4,023	0.00%
2023/05/10	0.1	78.50	0	0.00	79.10	0.1	4,257	0.00%
2023/05/09	1	79.40	0	0.00	79.20	1	4,261	0.02%
2023/05/08	1	79.90	0	0.00	79.80	1	4,284	0.02%
2023/05/04	2.1	79.10	0	0.00	79.50	2.1	4,469	0.05%
2023/05/03	1	80.70	3	80.00	79.70	-2	4,532	-0.04%
2023/04/28	0.1	80.40	1	80.10	80.00	-1	4,687	-0.02%
2023/04/27	0	0.00	2	79.25	79.50	-2	4,742	-0.04%
2023/04/26	3	78.13	1	77.90	79.40	2	4,999	0.04%
2023/04/25	6.2	79.68	1	78.70	78.40	5.2	5,247	0.10%
2023/04/24	3	82.40	7	82.69	82.50	-4	5,299	-0.08%
2023/04/21	6.2	82.81	6	84.20	82.30	0.2	5,591	0.00%
2023/04/20	9	84.07	0	0.00	83.70	9	5,675	0.16%
2023/04/19	6	84.42	0	0.00	83.60	6	5,876	0.10%
2023/04/18	2	87.00	2	86.30	85.20	0	5,991	0.00%
2023/04/17	1	87.70	0	0.00	87.40	1	6,045	0.02%
2023/04/14	5	89.00	0	0.00	88.20	5	6,108	0.08%
2023/04/13	9	89.29	0	0.00	88.20	9	6,186	0.15%
2023/04/12	2.1	92.05	1	93.40	92.10	1.1	6,168	0.02%
2023/04/11	0.1	91.90	0	0.00	93.50	0.1	6,215	0.00%
2023/04/10	1	92.40	0	0.00	92.20	1	6,325	0.02%
2023/04/07	0.1	94.00	0	0.00	93.10	0.1	6,410	0.00%
2023/04/06	1	93.80	5	94.50	92.90	-4	6,415	-0.06%
2023/03/31	0	0.00	5	92.70	92.50	-5	6,384	-0.08%
2023/03/30	5	92.80	0	0.00	91.50	5	6,389	0.08%
2023/03/29	15	91.43	0	0.00	91.60	15	6,450	0.23%
2023/03/28	12	94.58	0.1	96.20	93.50	11.9	6,521	0.18%
2023/03/27	11	95.27	12	96.66	95.90	-1	6,501	-0.02%
2023/03/24	1	96.10	36	97.77	96.00	-35	6,511	-0.54%
2023/03/23	1	95.50	16	96.81	96.60	-15	6,468	-0.23%
2023/03/22	1	96.60	2	96.60	96.90	-1	6,488	-0.02%
2023/03/21	3	96.03	4	96.05	95.40	-1	6,506	-0.02%
2023/03/20	2	96.75	15	94.29	94.60	-13	6,455	-0.20%
2023/03/17	3	88.30	47	88.26	88.80	-44	6,394	-0.69%
2023/03/16	15	86.40	21	86.18	86.10	-6	6,350	-0.09%
2023/03/15	4	84.45	11	84.24	84.40	-7	6,433	-0.11%
2023/03/14	2	82.60	0	0.00	82.10	2	6,608	0.03%
2023/03/13	4	82.93	0	0.00	83.10	4	6,751	0.06%
2023/03/10	13	83.64	1	83.80	84.20	12	6,986	0.17%
2023/03/09	0.1	87.20	244	86.41	86.00	-243.9	7,407	-3.29%	大賣/鉅額交易
2023/03/08	9	86.49	12	87.08	87.00	-3	7,551	-0.04%
2023/03/07	100	87.00	5	86.24	87.00	95	7,808	1.22%
2023/03/06	200	85.77	82.5	84.96	84.90	117.5	7,967	1.47%	大買/鉅額交易
2023/03/02	5	82.64	0	0.00	82.40	5	8,226	0.06%
2023/03/01	10	82.24	0	0.00	83.10	10	8,613	0.12%
2023/02/23	2	82.95	1.5	83.23	83.30	0.5	8,841	0.01%
2023/02/22	6.1	83.35	0.5	82.90	82.50	5.6	8,948	0.06%
2023/02/21	1	85.80	3	85.70	85.60	-2	9,042	-0.02%
2023/02/20	30	87.58	0	0.00	86.50	30	9,270	0.32%
2023/02/16	0	0.00	1	87.00	87.10	-1	9,665	-0.01%
2023/02/15	1	83.90	0	0.00	85.50	1	9,951	0.01%
2023/02/14	9	84.24	0	0.00	84.20	9	10,344	0.09%
2023/02/13	2	85.70	2	85.40	85.10	0	10,481	0.00%
2023/02/09	3	85.60	0	0.00	87.40	3	10,678	0.03%
2023/02/08	22	85.86	1	85.30	86.00	21	10,680	0.20%
2023/02/07	3.3	89.05	0	0.00	89.40	3.3	10,503	0.03%
2023/02/06	5	89.32	0	0.00	88.80	5	10,530	0.05%
2023/02/03	4	90.80	0	0.00	90.00	4	10,621	0.04%
2023/02/02	16	91.37	14	92.81	91.80	2	10,634	0.02%
2023/02/01	5	91.86	1	91.60	91.00	4	10,554	0.04%
2023/01/31	1	92.00	0	0.00	91.70	1	10,600	0.01%
2023/01/30	7	90.51	14	90.90	91.80	-7	10,593	-0.07%
2023/01/17	1	88.20	1	89.20	88.20	0	10,536	0.00%
2023/01/16	12	90.78	0	0.00	89.70	12	10,549	0.11%
2023/01/13	0	0.00	12	90.30	90.80	-12	10,314	-0.12%
2023/01/12	10	87.80	0	0.00	88.20	10	10,081	0.10%
2023/01/11	15	88.31	45	89.01	89.40	-30	10,013	-0.30%
2023/01/10	18	87.99	5	85.38	86.00	13	9,861	0.13%
2023/01/09	45	89.84	26	90.54	90.20	19	9,800	0.19%
2023/01/06	20	88.70	34.1	89.22	88.00	-14.1	9,627	-0.15%
2023/01/05	10	87.40	0	0.00	87.00	10	9,544	0.10%
2023/01/04	1	87.90	11	88.87	89.00	-10	9,505	-0.11%
2023/01/03	10	87.40	15	84.00	87.50	-5	9,496	-0.05%
2022/12/30	0	0.00	1	87.40	84.70	-1	9,586	-0.01%
2022/12/29	1	85.80	0	0.00	85.80	1	9,837	0.01%
2022/12/28	22	86.31	2	85.75	84.40	20	9,908	0.20%
2022/12/27	12	87.07	24	87.87	88.20	-12	9,889	-0.12%
2022/12/23	1	84.70	0	0.00	86.30	1	10,004	0.01%
2022/12/21	11	86.75	0	0.00	85.70	11	10,173	0.11%
2022/12/19	10	88.10	10.1	90.00	90.20	-0.1	10,007	0.00%
2022/12/16	0.2	90.00	0	0.00	90.00	0.2	9,957	0.00%
2022/12/15	10	90.60	10	91.80	90.80	0	9,923	0.00%
2022/12/14	10	90.30	12	91.25	91.50	-2	9,882	-0.02%
2022/12/13	25	89.95	12	91.83	89.10	13	9,783	0.13%
2022/12/12	4	91.50	5	92.00	91.20	-1	9,667	-0.01%
2022/12/09	18	91.82	13	92.72	92.70	5	9,562	0.05%
2022/12/07	1.1	94.89	1	93.60	92.60	0.1	9,217	0.00%
2022/12/06	10	96.30	15	97.40	95.80	-5	9,039	-0.06%
2022/12/05	10	96.50	12	97.41	97.10	-2	8,863	-0.02%
2022/12/02	0	0.00	25.1	94.79	95.70	-25.1	8,733	-0.29%
2022/12/01	15.2	93.60	37	91.88	92.20	-21.8	8,478	-0.26%
2022/11/30	4	85.85	22.1	86.28	86.90	-18.1	8,058	-0.22%
2022/11/29	13	84.08	16.1	84.44	85.40	-3.1	7,899	-0.04%
2022/11/28	4	82.35	3.3	81.70	83.20	0.7	7,584	0.01%
2022/11/25	11	80.03	15.2	80.23	79.80	-4.2	7,371	-0.06%
2022/11/24	6	78.85	2	79.25	79.70	4	7,228	0.06%
2022/11/23	7	78.06	10.2	79.85	80.00	-3.2	7,046	-0.05%
2022/11/22	0	0.00	3	73.57	73.30	-3	6,665	-0.05%
2022/11/18	4	74.00	1	72.20	72.00	3	6,434	0.05%
2022/11/17	2	73.10	3	72.83	73.40	-1	6,329	-0.02%
2022/11/16	4	69.68	14	69.22	70.80	-10	6,197	-0.16%
2022/11/15	19	70.56	10	70.54	69.90	9	5,976	0.15%
2022/11/14	0	0.00	1	68.00	67.30	-1	5,673	-0.02%
2022/11/11	4	67.95	1	69.40	67.20	3	5,581	0.05%
2022/11/10	12	66.03	15	65.93	66.00	-3	5,267	-0.06%
2022/11/09	3	62.40	37	62.03	65.20	-34	4,856	-0.70%
2022/11/07	24	60.37	0	0.00	59.40	24	4,629	0.52%
2022/11/04	5	61.80	5	63.40	63.40	0	4,495	0.00%
2022/11/03	0	0.00	61	60.49	61.40	-61	4,377	-1.39%
2022/11/02	12	59.30	0	0.00	59.40	12	4,315	0.28%
2022/11/01	61	60.41	10	61.35	59.40	51	4,280	1.19%
2022/10/31	0	0.00	31	57.92	59.00	-31	4,194	-0.74%
2022/10/28	30	56.80	20	58.20	56.80	10	4,148	0.24%
2022/10/27	21	59.45	60	56.71	59.70	-39	4,078	-0.96%
2022/10/26	23	55.70	13	55.53	55.60	10	3,956	0.25%
2022/10/25	55	55.05	15	55.33	55.20	40	3,886	1.03%
2022/10/24	11	55.02	0	0.00	54.70	11	3,840	0.29%
2022/10/20	21	55.00	21	54.29	54.80	0	3,781	0.00%
2022/10/19	0	0.00	20	55.56	55.40	-20	3,766	-0.53%
2022/10/18	57	55.05	32	54.91	55.10	25	3,721	0.67%
2022/10/17	2	53.80	7	53.09	55.20	-5	3,605	-0.14%
2022/10/14	0	0.00	21	53.00	55.10	-21	3,567	-0.59%
2022/10/13	35	53.73	55	52.66	50.10	-20	3,540	-0.56%
2022/10/12	12	54.53	12	54.48	53.90	0	3,454	0.00%
2022/10/11	30	55.70	5	57.40	55.70	25	3,414	0.73%
2022/10/07	25	61.36	70	62.98	61.50	-45	3,430	-1.31%
2022/10/06	127	61.34	182	60.67	63.00	-55	3,342	-1.65%	大買/大賣/
2022/10/05	125	60.08	3	60.20	60.20	122	3,052	4.00%	大買/鉅額交易
2022/10/04	8	54.16	8	54.31	54.80	0	2,945	0.00%
2022/09/30	6	54.77	7	53.90	55.20	-1	2,844	-0.04%
2022/09/29	3.2	57.18	1	62.70	56.00	2.2	2,759	0.08%
2022/09/28	0	0.00	12	62.99	62.10	-12	2,629	-0.46%
2022/09/26	0.2	68.90	1	68.10	67.40	-0.8	2,682	-0.03%
2022/09/23	0	0.00	3	72.43	71.00	-3	2,763	-0.11%
2022/09/20	0	0.00	1	74.10	74.50	-1	2,890	-0.03%
2022/09/14	4	72.70	0	0.00	74.30	4	3,181	0.13%
2022/09/13	0	0.00	4	75.08	75.00	-4	3,198	-0.13%
2022/09/08	1	68.60	3	71.50	71.80	-2	3,289	-0.06%
2022/09/07	3	68.57	3	67.90	67.60	0	3,408	0.00%
2022/09/06	10	71.94	108	71.49	69.50	-98	3,537	-2.77%	大賣/
2022/09/05	102	72.08	1	72.20	71.90	101	3,587	2.82%	大買/鉅額交易
2022/09/02	1	73.60	1	73.70	73.30	0	3,665	0.00%
2022/09/01	0	0.00	10	72.90	73.80	-10	3,706	-0.27%
2022/08/31	20	74.60	40.1	74.88	75.50	-20.1	3,747	-0.54%
2022/08/30	20.2	74.87	0	0.00	75.00	20.2	3,759	0.54%
2022/08/26	0	0.00	11	74.89	75.50	-11	3,813	-0.29%
2022/08/25	0	0.00	0.2	73.81	74.90	-0.2	3,848	0.00%
2022/08/24	10	73.10	0	0.00	72.90	10	3,982	0.25%
2022/08/23	2	73.80	0.1	74.50	73.60	1.9	4,106	0.05%
2022/08/22	0	0.00	2	77.90	76.70	-2	4,233	-0.05%
2022/08/19	0	78.60	0	0.00	77.60	0	4,308	0.00%
2022/08/18	0	0.00	1	76.10	77.10	-1	4,424	-0.02%
2022/08/17	10	76.35	0	0.00	76.60	10	4,522	0.22%
2022/08/16	0	0.00	1	79.00	78.00	-1	4,583	-0.02%
2022/08/11	3	76.50	6	76.90	78.20	-3	4,797	-0.06%
2022/08/10	2	74.50	4	75.00	75.00	-2	4,909	-0.04%
2022/08/09	0	0.00	13	75.20	75.10	-13	4,966	-0.26%
2022/08/08	10	73.91	0	0.00	74.70	10	5,030	0.20%
2022/08/05	0	0.00	3	74.97	75.20	-3	5,100	-0.06%
2022/08/04	0	0.00	2	71.00	72.30	-2	5,225	-0.04%
2022/08/03	1	70.60	0	0.00	71.30	1	5,399	0.02%
2022/08/01	2	74.50	4	74.30	74.00	-2	5,523	-0.04%
2022/07/29	6	75.93	2	75.80	75.30	4	5,539	0.07%
2022/07/28	3	75.10	2	75.90	74.20	1	5,564	0.02%
2022/07/27	2	73.75	2	74.20	74.80	0	5,569	0.00%
2022/07/26	2	73.60	0	0.00	73.50	2	5,613	0.04%
2022/07/25	0	0.00	5	75.62	75.90	-5	5,631	-0.09%
2022/07/22	2	76.50	2	77.70	76.70	0	5,673	0.00%
2022/07/20	7	75.06	8	74.53	73.70	-1	5,735	-0.02%
2022/07/19	8	73.65	2	73.20	73.00	6	5,774	0.10%
2022/07/18	2	73.90	7	73.07	73.70	-5	5,829	-0.09%
2022/07/15	3	71.93	9	73.19	73.80	-6	5,813	-0.10%
2022/07/14	5	70.70	7.3	69.93	72.10	-2.3	5,742	-0.04%
2022/07/13	0	0.00	3	67.13	67.20	-3	5,714	-0.05%
2022/07/12	1.3	63.72	0	0.00	63.60	1.3	5,791	0.02%
2022/07/11	4	68.30	4	67.75	67.30	0	5,889	0.00%
2022/07/08	16	66.08	16.3	67.62	67.80	-0.3	5,906	0.00%
2022/07/07	13	64.39	7	63.37	65.00	6	5,850	0.10%
2022/07/06	2.3	65.04	2	65.30	64.20	0.3	5,826	0.00%
2022/07/05	9	65.62	11	65.02	66.60	-2	5,881	-0.03%
2022/07/04	4	66.75	3	67.10	65.90	1	5,860	0.02%
2022/07/01	11.3	68.87	18	69.16	67.00	-6.8	5,846	-0.12%
2022/06/30	4.8	72.60	3	75.00	72.90	1.8	5,781	0.03%
2022/06/29	4.6	75.55	54	75.58	75.70	-49.4	5,942	-0.83%
2022/06/28	89	78.53	38	78.39	79.20	51	6,026	0.85%
2022/06/27	122	79.63	120	80.57	80.80	2	6,196	0.03%	大買/大賣/
2022/06/24	0.6	77.01	16	77.60	76.40	-15.4	6,162	-0.25%
2022/06/23	12	78.64	16	80.39	77.00	-4	6,159	-0.06%
2022/06/22	40.1	82.13	21	80.22	79.80	19.1	6,105	0.31%
2022/06/21	4	88.53	1	88.70	88.60	3	5,993	0.05%
2022/06/20	46.1	87.91	11	90.62	87.10	35.1	5,970	0.59%
2022/06/17	16	88.56	62	89.30	91.00	-46	5,916	-0.78%
2022/06/16	16	91.73	4	92.58	90.40	12	5,823	0.21%
2022/06/15	8	95.00	14	94.86	94.60	-6	5,699	-0.11%
2022/06/14	26	93.04	1	91.10	93.10	25	5,619	0.44%
2022/06/13	26	94.16	45	93.71	93.40	-19	5,567	-0.34%
2022/06/10	10	93.05	0	0.00	93.90	10	5,505	0.18%
2022/06/09	1	90.50	5	93.00	93.00	-4	5,493	-0.07%
2022/06/08	14	91.68	10	91.20	91.00	4	5,470	0.07%
2022/06/07	4	90.53	0	0.00	91.50	4	5,531	0.07%
2022/06/06	3	91.30	0	0.00	91.90	3	5,594	0.05%
2022/06/02	13	93.12	1	93.60	92.20	12	5,741	0.21%
2022/06/01	7	94.26	12.9	93.76	93.20	-5.9	5,905	-0.10%
2022/05/31	4	92.70	48.2	91.84	93.90	-44.2	5,802	-0.76%
2022/05/30	41	91.12	5	91.40	91.10	36	5,707	0.63%
2022/05/27	15.1	88.91	21	88.89	88.50	-5.9	5,556	-0.11%
2022/05/26	78	87.86	139	87.51	87.30	-61	5,496	-1.11%	大賣/
2022/05/25	70	85.67	52.3	85.37	86.30	17.7	5,420	0.33%
2022/05/24	39	83.91	18.1	84.57	83.80	20.9	5,415	0.39%
2022/05/23	25	84.65	21	84.34	83.60	4	5,388	0.07%
2022/05/20	12	85.21	7	85.17	84.20	5	5,474	0.09%
2022/05/19	104	82.28	138	83.53	85.50	-34	5,432	-0.63%	大買/大賣/
2022/05/18	50.1	83.50	36	83.43	83.50	14.1	5,408	0.26%
2022/05/17	34.1	80.63	1	80.60	81.00	33.1	5,653	0.59%
2022/05/16	5	82.12	8	81.98	79.60	-3	5,947	-0.05%
2022/05/13	5	80.44	15	80.63	81.00	-10	5,981	-0.17%
2022/05/12	13.1	80.51	11	81.20	78.70	2.1	6,012	0.03%
2022/05/11	13	79.65	8	80.24	80.30	5	6,076	0.08%
2022/05/09	8.1	76.01	43	76.77	74.20	-34.9	6,119	-0.57%
2022/05/06	63	76.21	23.2	76.40	76.70	39.9	6,147	0.65%
2022/05/05	1	77.40	2	77.55	77.40	-1	6,239	-0.02%
2022/05/04	1	76.00	0	0.00	76.40	1	6,346	0.02%
2022/05/03	7.1	76.76	4	75.70	75.70	3.1	6,439	0.05%
2022/04/29	0	0.00	1.3	74.00	74.00	-1.3	6,532	-0.02%
2022/04/28	0	0.00	2	75.20	73.60	-2	6,651	-0.03%
2022/04/27	2.4	70.91	0	0.00	73.00	2.4	6,763	0.03%
2022/04/26	4.1	75.88	4	74.80	74.70	0.1	7,265	0.00%
2022/04/25	0.1	75.20	0	0.00	74.50	0.1	7,506	0.00%
2022/04/22	0.1	79.50	0	0.00	79.20	0.1	7,569	0.00%
2022/04/21	0	0.00	6	81.50	82.10	-6	7,655	-0.08%
2022/04/20	2.1	81.78	0	0.00	81.60	2.1	7,659	0.03%
2022/04/18	1.1	83.55	1	82.90	81.80	0.1	7,757	0.00%
2022/04/15	3.1	85.05	30	86.63	85.10	-26.9	7,752	-0.35%
2022/04/14	6.5	91.85	1	89.30	89.80	5.5	7,772	0.07%
2022/04/12	5	92.50	3	92.13	90.70	2	7,958	0.03%
2022/04/11	2	94.80	3	96.40	91.50	-1	8,225	-0.01%
2022/04/08	1	95.00	85	95.45	96.00	-84	8,444	-0.99%
2022/04/07	112	95.71	33	95.80	94.00	79	9,352	0.84%	大買/
2022/04/06	9	96.08	0	0.00	96.50	9	9,393	0.10%
2022/04/01	4	97.61	5	98.04	97.00	-1	9,483	-0.01%
2022/03/31	2	97.65	3	98.00	96.90	-1	9,499	-0.01%
2022/03/30	6.2	96.45	23	96.51	96.70	-16.8	9,423	-0.18%
2022/03/28	1	90.20	3	90.30	92.60	-2	9,488	-0.02%
2022/03/25	2	92.20	0	0.00	91.30	2	9,535	0.02%
2022/03/24	5	93.48	0	0.00	92.70	5	9,568	0.05%
2022/03/22	1	93.90	0	0.00	93.90	1	9,818	0.01%
2022/03/21	5	94.18	0	0.00	94.00	5	9,945	0.05%
2022/03/18	4	93.38	0	0.00	94.00	4	10,199	0.04%
2022/03/17	2	93.40	4	93.05	93.20	-2	10,610	-0.02%
2022/03/15	2	92.20	1	90.20	90.20	1	11,126	0.01%
2022/03/14	0	91.40	0	0.00	92.10	0	11,667	0.00%
2022/03/11	1	91.20	1	91.40	91.40	0	12,871	0.00%
2022/03/10	1	91.00	11	91.08	91.90	-10	13,691	-0.07%
2022/03/09	8	87.08	1	88.20	88.10	7	14,495	0.05%
2022/03/08	7	87.90	4	85.78	84.50	3	14,585	0.02%
2022/03/07	18	92.62	13	94.88	89.90	5	14,547	0.03%
2022/03/04	4	98.63	1	98.30	98.30	3	14,706	0.02%
2022/03/03	11	100.05	11	100.95	99.90	0	14,954	0.00%
2022/03/01	11	99.50	0	0.00	99.50	11	15,538	0.07%
2022/02/25	2.1	99.17	1	99.50	98.00	1.1	15,753	0.01%
2022/02/24	1	98.40	8.1	99.36	97.00	-7.1	16,040	-0.04%
2022/02/23	6	100.30	4	100.00	100.50	2	16,465	0.01%
2022/02/22	8.1	99.42	0	0.00	99.10	8.1	17,701	0.05%
2022/02/21	5	101.70	6	101.92	101.50	-1	17,998	-0.01%
2022/02/18	24	102.48	135	102.99	103.00	-111	18,520	-0.60%	大賣/鉅額交易
2022/02/17	266	104.67	263	106.09	103.00	3	19,553	0.02%	大買/大賣/
2022/02/16	238	104.73	133	104.89	104.50	105	20,167	0.52%	大買/大賣/鉅額交易
2022/02/15	43	101.34	31	102.66	99.90	12	20,186	0.06%
2022/02/14	37	101.15	6	100.00	99.40	31	20,282	0.15%
2022/02/11	106	102.78	107	103.64	103.50	-1	20,401	0.00%	大買/大賣/
2022/02/10	43	102.45	84	103.60	104.00	-41	20,671	-0.20%
2022/02/09	83	102.66	82	103.69	101.50	1	20,938	0.00%
2022/02/08	6	100.83	5	101.26	101.50	1	21,134	0.00%
2022/02/07	10	100.17	7	100.23	100.50	3	21,540	0.01%
2022/01/26	9.1	98.35	8	97.78	96.50	1.1	21,844	0.01%
2022/01/25	3	100.27	1	100.00	97.70	2	22,373	0.01%
2022/01/24	2	99.15	3	100.00	101.00	-1	22,427	0.00%
2022/01/21	34	102.18	4	101.88	99.80	30	22,293	0.13%
2022/01/20	13	103.92	44	104.66	105.50	-31	22,233	-0.14%
2022/01/19	118	105.03	106	105.95	102.50	12	22,146	0.05%	大買/大賣/
2022/01/18	11	103.55	32	104.11	104.50	-21	21,613	-0.10%
2022/01/17	5	101.10	34	98.47	101.00	-29	21,397	-0.14%
2022/01/14	56	96.31	0	0.00	97.50	56	21,306	0.26%
2022/01/13	2	96.75	3	96.47	97.30	-1	21,239	0.00%
2022/01/12	2	99.00	0	0.00	97.20	2	21,277	0.01%
2022/01/11	5	97.40	2	96.40	96.70	3	21,336	0.01%
2022/01/07	8	97.71	0	0.00	98.40	8	21,296	0.04%
2022/01/06	8	100.44	0	0.00	100.00	8	21,192	0.04%
2022/01/05	3	103.00	0	0.00	102.00	3	21,131	0.01%
2022/01/04	12	104.96	57	107.95	103.00	-45	21,050	-0.21%
2022/01/03	34	108.72	33	109.76	108.00	1	20,803	0.00%
2021/12/30	22	110.89	26	110.08	108.00	-4	20,563	-0.02%
2021/12/29	0	103.50	4	104.13	104.00	-4	19,656	-0.02%
2021/12/28	2	102.50	52	104.44	104.00	-50	19,649	-0.25%
2021/12/27	54	103.51	12	103.88	103.50	42	19,596	0.21%
2021/12/23	0	0.00	13	101.27	100.00	-13	19,384	-0.07%
2021/12/22	11	100.64	43	100.38	99.90	-32	19,302	-0.17%
2021/12/21	3	96.50	3	98.10	98.60	0	19,228	0.00%
2021/12/20	2	97.20	1	97.00	97.00	1	19,192	0.01%
2021/12/17	14	97.51	0	0.00	96.50	14	19,229	0.07%
2021/12/16	11	99.65	5	99.20	99.30	6	19,187	0.03%
2021/12/15	15	97.23	118	97.13	97.70	-103	19,043	-0.54%	大賣/鉅額交易
2021/12/14	64	97.56	39	97.93	96.00	25	19,087	0.13%
2021/12/13	154	102.93	91	103.74	99.90	63	18,891	0.33%	大買/
2021/12/10	52	106.50	1	108.50	107.00	51	18,615	0.27%
2021/12/09	53	109.44	15	109.17	107.50	38	18,489	0.21%
2021/12/08	78	110.91	171	110.50	112.00	-93	18,344	-0.51%	大賣/
2021/12/07	269	114.46	172	114.58	107.00	97	17,874	0.54%	大買/大賣/
2021/12/06	43	109.71	36	110.14	109.50	7	16,748	0.04%
2021/12/03	65	106.02	131.1	106.17	109.50	-66.1	16,041	-0.41%	大賣/
2021/12/02	6	100.82	5	101.00	99.60	1	15,372	0.01%
2021/12/01	23	101.24	24	100.33	102.50	-1	15,381	-0.01%
2021/11/30	12	100.28	49	100.01	101.00	-37	15,444	-0.24%
2021/11/29	85	93.77	73	94.10	97.50	12	15,212	0.08%
2021/11/26	59	98.39	44.3	99.32	98.10	14.7	15,055	0.10%
2021/11/25	33	100.29	61	102.99	97.60	-28	14,969	-0.19%
2021/11/24	73.3	101.69	104	101.79	100.50	-30.7	14,943	-0.21%	大賣/
2021/11/23	152.1	105.47	133.2	106.31	103.00	18.9	15,431	0.12%	大買/大賣/
2021/11/22	92	106.81	52	106.96	106.00	40	15,499	0.26%
2021/11/19	160.2	107.16	216	108.36	110.50	-55.8	15,450	-0.36%	大買/大賣/
2021/11/18	134	100.95	138	102.14	102.50	-4	14,492	-0.03%	大買/大賣/
2021/11/17	90	105.26	87	108.39	104.50	3	14,358	0.02%
2021/11/16	495	104.76	435.1	105.33	105.50	59.9	13,936	0.43%	大買/大賣/
2021/11/15	67	101.65	135.3	101.46	104.00	-68.3	12,958	-0.53%	大賣/
2021/11/12	29	92.95	50	93.80	94.90	-21	12,162	-0.17%
2021/11/11	34.3	90.43	50	91.56	89.20	-15.7	11,948	-0.13%
2021/11/10	65	93.31	45	93.76	92.80	20	11,963	0.17%
2021/11/09	72	94.79	79	95.04	92.50	-7	11,975	-0.06%
2021/11/08	138	94.06	79	94.79	93.70	59	11,748	0.50%	大買/
2021/11/05	23	92.32	57	91.15	92.10	-34	11,516	-0.30%
2021/11/04	34	91.44	118	92.22	90.30	-84	11,317	-0.74%	大賣/
2021/11/03	213	88.68	123	89.19	90.00	90	11,054	0.81%	大買/大賣/
2021/11/02	197	85.10	193	86.65	87.60	4	10,812	0.04%	大買/大賣/
2021/11/01	0	0.00	7	81.83	83.00	-7	10,543	-0.07%
2021/10/29	3	79.80	1	80.00	79.80	2	10,530	0.02%
2021/10/28	2	81.25	6	80.27	80.00	-4	10,696	-0.04%
2021/10/27	2	78.80	3	81.93	82.20	-1	10,770	-0.01%
2021/10/26	0	0.00	1	79.30	78.80	-1	11,093	-0.01%
2021/10/25	1	80.40	0	0.00	80.60	1	11,508	0.01%
2021/10/22	10	79.60	0	0.00	79.50	10	12,129	0.08%
2021/10/21	1	81.80	0	0.00	79.50	1	12,754	0.01%
2021/10/20	0	0.00	1	79.80	80.80	-1	13,014	-0.01%
2021/10/19	6	79.72	7	80.43	80.80	-1	13,832	-0.01%
2021/10/15	14	77.73	2	78.20	76.90	12	15,522	0.08%
2021/10/14	3	75.13	16	75.23	74.50	-13	15,779	-0.08%
2021/10/13	0	0.00	5	73.56	73.10	-5	16,007	-0.03%
2021/10/12	0	0.00	11	77.32	76.70	-11	16,274	-0.07%
2021/10/08	0	0.00	2	78.00	76.90	-2	16,672	-0.01%
2021/10/07	2	77.20	3	77.63	78.00	-1	16,797	-0.01%
2021/10/06	1	73.60	0	0.00	72.70	1	17,065	0.01%
2021/10/05	3	73.23	4	73.80	75.50	-1	17,617	-0.01%
2021/10/04	2	72.40	10	71.70	71.60	-8	17,805	-0.04%
2021/10/01	3	74.93	7	76.63	74.50	-4	18,286	-0.02%
2021/09/30	0	0.00	2	78.10	78.50	-2	18,839	-0.01%
2021/09/29	4	77.60	3	77.27	76.70	1	19,801	0.01%
2021/09/28	2	80.20	0	0.00	80.20	2	20,290	0.01%
2021/09/27	1	82.10	3	81.83	82.10	-2	20,489	-0.01%
2021/09/24	10	82.27	10	82.38	81.80	0	20,558	0.00%
2021/09/23	12	80.86	10	80.45	80.20	2	20,544	0.01%
2021/09/22	3	79.83	0	0.00	79.90	3	20,602	0.01%
2021/09/17	8	81.43	17	82.75	82.30	-9	20,639	-0.04%
2021/09/16	6	80.90	7	80.64	80.90	-1	20,565	0.00%
2021/09/15	20	80.06	9	79.18	79.20	11	20,608	0.05%
2021/09/14	10	81.96	14	81.80	82.50	-4	20,567	-0.02%
2021/09/13	23	83.58	11	82.67	81.90	12	20,575	0.06%
2021/09/10	2	83.75	14	85.17	85.90	-12	20,722	-0.06%
2021/09/09	11	83.75	1	83.20	83.70	10	20,910	0.05%
2021/09/08	19	83.61	8	85.09	83.20	11	21,005	0.05%
2021/09/07	18	84.66	3	85.87	84.00	15	21,215	0.07%
2021/09/06	21	89.95	16	90.48	89.10	5	21,506	0.02%
2021/09/03	7	90.44	7	89.67	89.90	0	21,553	0.00%
2021/09/02	1	90.80	1	89.60	88.20	0	21,610	0.00%
2021/09/01	15	89.41	14	89.30	89.30	1	21,881	0.00%
2021/08/31	8	88.78	5	88.42	89.00	3	22,369	0.01%
2021/08/30	49	90.46	16	91.13	90.70	33	22,517	0.15%
2021/08/27	36	91.33	64.2	91.88	88.10	-28.2	22,294	-0.13%
2021/08/26	13	89.42	14	89.34	89.00	-1	21,885	0.00%
2021/08/25	36	87.02	97	85.62	87.10	-61	21,725	-0.28%
2021/08/24	71	83.50	16	83.66	83.50	55	21,832	0.25%
2021/08/23	5	81.38	10	81.44	82.10	-5	21,737	-0.02%
2021/08/20	11	75.31	12	75.36	74.70	-1	21,865	0.00%
2021/08/19	9	74.80	15	75.27	73.00	-6	22,106	-0.03%
2021/08/18	11	73.49	8	73.19	76.20	3	22,884	0.01%
2021/08/17	7	72.70	17	74.43	70.70	-10	23,082	-0.04%
2021/08/16	7	74.67	5	76.38	75.10	2	23,154	0.01%
2021/08/13	13	77.26	11	77.10	75.30	2	23,147	0.01%
2021/08/12	15	81.24	6	79.85	80.50	9	23,085	0.04%
2021/08/11	18	84.36	3	80.80	81.50	15	23,097	0.06%
2021/08/10	1	86.60	50	86.48	86.60	-49	23,045	-0.21%
2021/08/09	7	87.54	6	88.22	86.00	1	23,132	0.00%
2021/08/06	3	90.93	6	91.17	90.50	-3	23,119	-0.01%
2021/08/05	45	90.91	40	90.81	91.00	5	23,229	0.02%
2021/08/04	25	97.29	0	0.00	96.10	25	23,252	0.11%
2021/08/03	22	99.14	14.2	99.74	98.70	7.8	23,316	0.03%
2021/08/02	30	99.03	8	99.48	97.80	22	23,312	0.09%
2021/07/30	25	99.68	6	101.05	98.50	19	23,388	0.08%
2021/07/29	4	99.48	8	99.46	99.90	-4	23,203	-0.02%
2021/07/28	30	98.25	33	96.26	95.50	-3	22,890	-0.01%
2021/07/27	76	107.13	21	105.52	102.00	55	22,520	0.24%
2021/07/26	23	111.35	6	110.08	111.50	17	22,087	0.08%
2021/07/23	34.1	100.98	51	101.72	101.50	-16.9	21,851	-0.08%
2021/07/22	66	100.60	50	98.39	95.70	16	21,098	0.08%
2021/07/21	127	98.40	237	96.81	99.00	-110	20,593	-0.53%	大買/大賣/鉅額交易
2021/07/20	92	92.57	69	93.73	90.00	23	20,185	0.11%
2021/07/19	53	92.95	9	92.61	94.00	44	20,007	0.22%
2021/07/16	19	92.37	12	93.14	92.00	7	19,996	0.04%
2021/07/15	44	91.68	36	91.54	94.10	8	19,835	0.04%
2021/07/14	9	88.36	11	88.85	87.80	-2	19,608	-0.01%
2021/07/13	11	88.75	87	88.99	86.70	-76	19,664	-0.39%
2021/07/12	57	86.10	18	87.19	86.10	39	19,747	0.20%
2021/07/09	6	91.37	128	91.20	89.60	-122	19,452	-0.63%	大賣/鉅額交易
2021/07/08	39.2	93.49	8	96.70	92.70	31.2	19,914	0.16%
2021/07/07	34	94.89	59	94.98	94.30	-25	19,877	-0.13%
2021/07/06	354	93.94	366	93.73	95.00	-12	19,908	-0.06%	大買/大賣/
2021/07/05	33	89.04	90	89.89	89.40	-57	19,773	-0.29%
2021/07/02	121	85.69	117	86.51	87.00	4	19,626	0.02%	大買/大賣/
2021/07/01	20	84.70	0	0.00	84.20	20	19,762	0.10%
2021/06/30	3	83.80	5.1	84.34	83.60	-2.1	20,198	-0.01%
2021/06/29	7	83.27	2	84.05	83.00	5	20,449	0.02%
2021/06/28	7	83.99	6	83.80	84.80	1	20,762	0.00%
2021/06/25	4	83.83	9.7	84.36	83.20	-5.7	21,330	-0.03%
2021/06/24	10	84.01	6.3	84.30	83.80	3.7	21,982	0.02%
2021/06/23	19	84.87	9	84.03	84.30	10	22,091	0.05%
2021/06/22	21	82.86	20	83.48	82.10	1	22,386	0.00%
2021/06/21	39.5	83.78	33	84.79	82.40	6.5	22,706	0.03%
2021/06/18	24	89.93	15	88.53	87.50	9	23,376	0.04%
2021/06/17	24.1	87.68	27	88.34	89.60	-2.9	23,783	-0.01%
2021/06/16	20.2	88.11	64	88.25	87.50	-43.8	24,229	-0.18%
2021/06/15	104	88.63	65.1	87.77	90.00	39	25,069	0.16%	大買/
2021/06/11	63	85.59	31	86.53	84.50	32	24,995	0.13%
2021/06/09	65	85.69	22	85.73	85.70	43	26,625	0.16%
2021/06/08	85	86.42	122	86.38	84.20	-37	27,884	-0.13%	大賣/
2021/06/07	126	86.60	18	85.03	87.20	108	27,538	0.39%	大買/鉅額交易
2021/06/04	6	83.22	6.3	83.30	83.00	-0.3	27,240	0.00%
2021/06/03	26.3	84.62	13	84.55	84.20	13.3	27,256	0.05%
2021/06/02	17.2	82.87	61	85.03	81.80	-43.8	27,047	-0.16%
2021/06/01	77	85.51	30	86.19	84.40	47	26,955	0.17%
2021/05/31	58	84.46	0.1	84.90	84.50	57.9	26,494	0.22%
2021/05/28	17.1	86.33	14	85.80	85.00	3.1	26,478	0.01%
2021/05/27	22.1	82.44	16	82.47	85.20	6.1	26,321	0.02%
2021/05/26	77.2	83.34	61	83.33	81.70	16.2	26,119	0.06%
2021/05/25	13	77.88	25.6	82.88	83.10	-12.6	25,501	-0.05%
2021/05/24	34.6	73.63	42	74.13	75.60	-7.4	25,543	-0.03%
2021/05/21	15	71.49	13	71.42	71.60	2	26,221	0.01%
2021/05/20	48	72.52	44	71.63	71.00	4	26,151	0.02%
2021/05/19	6	71.85	5	72.00	73.60	1	26,804	0.00%
2021/05/18	1	67.00	10	66.91	67.90	-9	27,074	-0.03%
2021/05/17	23	65.01	5	64.34	61.80	18	27,495	0.07%
2021/05/14	18	68.44	7	68.73	67.40	11	27,541	0.04%
2021/05/13	9	68.64	3	68.10	69.90	6	27,518	0.02%
2021/05/12	14	71.81	13.1	73.26	69.00	0.9	27,319	0.00%
2021/05/11	18	75.28	53	75.69	73.50	-35	26,957	-0.13%
2021/05/10	11	76.96	3	79.93	76.10	8	26,832	0.03%
2021/05/07	0	0.00	8	77.89	78.60	-8	26,719	-0.03%
2021/05/06	1	72.20	0	0.00	72.50	1	26,504	0.00%
2021/05/05	1	77.60	1	75.50	75.00	0	26,402	0.00%
2021/05/04	14	72.81	20	73.47	74.50	-6	26,331	-0.02%
2021/05/03	13	79.43	104	77.75	77.10	-91	26,126	-0.35%	大賣/
2021/04/29	10	83.98	22	84.80	83.60	-12	26,020	-0.05%
2021/04/28	10	84.68	5	84.40	85.00	5	25,992	0.02%
2021/04/27	15	87.65	40.3	87.61	85.00	-25.3	26,046	-0.10%
2021/04/26	34	89.00	37	88.67	87.50	-3	25,947	-0.01%
2021/04/23	8	85.16	41	84.54	86.00	-33	25,461	-0.13%
2021/04/22	9.3	85.15	1.2	84.63	81.80	8.1	25,531	0.03%
2021/04/21	8	82.04	3	83.20	84.70	5	25,326	0.02%
2021/04/20	3	83.20	26.9	82.81	82.70	-23.9	25,279	-0.09%
2021/04/19	37	82.45	22	82.52	81.50	15	25,174	0.06%
2021/04/16	2	84.70	13	87.39	84.20	-11	25,001	-0.04%
2021/04/15	14.2	82.59	16.2	83.83	85.30	-2	24,721	-0.01%
2021/04/14	44	83.35	34	84.19	83.50	10	24,588	0.04%
2021/04/13	42	90.08	12	87.89	86.70	30	24,015	0.12%
2021/04/12	81	88.58	15.7	88.26	84.60	65.3	23,619	0.28%
2021/04/09	45	90.41	21.2	90.95	90.00	23.8	23,075	0.10%
2021/04/08	4.3	83.93	18.5	87.26	87.50	-14.2	22,332	-0.06%
2021/04/07	69	78.44	24	78.33	79.60	45	21,988	0.20%
2021/04/06	53	77.50	15	78.46	79.00	38	21,735	0.17%
2021/04/01	19	73.46	8	73.21	73.40	11	21,552	0.05%
2021/03/31	16	72.28	3	73.10	71.50	13	21,285	0.06%
2021/03/30	60.1	73.13	44	73.16	70.60	16.1	20,950	0.08%
2021/03/29	34	67.98	71	67.69	69.80	-37	20,382	-0.18%
2021/03/26	32	63.16	3	63.50	63.50	29	19,764	0.15%
2021/03/25	48	62.07	7	62.44	62.00	41	19,704	0.21%
2021/03/24	16	64.45	109	64.51	63.80	-93	19,452	-0.48%	大賣/
2021/03/23	178.2	64.16	293	65.12	64.60	-114.8	19,161	-0.60%	大買/大賣/鉅額交易
2021/03/22	205	60.33	25	60.58	60.70	180	18,520	0.97%	大買/鉅額交易
2021/03/19	60	57.82	30.1	57.47	58.90	29.9	18,836	0.16%
2021/03/18	79	59.62	74	60.33	56.80	5	18,622	0.03%
2021/03/17	111	55.53	93	55.87	56.00	18	18,373	0.10%	大買/
2021/03/16	61	55.19	96	55.33	54.10	-35	18,744	-0.19%
2021/03/15	62	54.95	68	55.26	55.50	-6	18,995	-0.03%
2021/03/12	58	53.41	48	53.65	54.20	10	18,246	0.05%
2021/03/11	5	46.40	112	45.41	49.35	-107	16,749	-0.64%	大賣/鉅額交易
2021/03/10	100	44.81	50	45.03	44.90	50	16,601	0.30%
2021/03/09	53	44.59	5	45.67	44.55	48	16,781	0.29%
2021/03/08	9	45.97	6	46.55	45.90	3	16,999	0.02%
2021/03/05	1	46.40	0	0.00	46.00	1	17,182	0.01%
2021/03/04	8	46.27	11	46.66	46.20	-3	17,292	-0.02%
2021/03/03	10	47.32	20	47.33	47.40	-10	17,303	-0.06%
2021/03/02	14	48.02	21	49.82	47.40	-7	17,319	-0.04%
2021/02/26	4	49.48	3	49.92	49.65	1	17,310	0.01%
2021/02/25	14	51.05	37	52.51	50.80	-23	17,602	-0.13%
2021/02/24	50	52.25	60	52.83	51.40	-10	17,560	-0.06%
2021/02/23	138.1	53.05	189	54.52	52.50	-50.9	17,379	-0.29%	大買/大賣/
2021/02/22	12	55.31	2	55.40	55.40	10	17,298	0.06%
2021/02/19	237	48.85	148	48.98	50.40	89	17,428	0.51%	大買/大賣/
2021/02/18	37	45.47	48.8	45.50	45.90	-11.8	17,457	-0.07%
2021/02/17	31.8	44.45	127	44.45	44.90	-95.2	17,725	-0.54%	大賣/
2021/02/05	18	39.61	51	40.80	40.85	-33	17,177	-0.19%
2021/02/04	10	37.30	29	38.04	38.70	-19	16,900	-0.11%
2021/02/03	10	36.97	0	0.00	36.75	10	16,723	0.06%
2021/02/01	2	37.38	5	37.13	37.15	-3	16,760	-0.02%
2021/01/29	4	39.63	1	40.10	38.80	3	16,701	0.02%
2021/01/28	20	40.28	6	40.13	40.15	14	16,634	0.08%
2021/01/27	31	40.40	4	41.31	40.45	27	16,604	0.16%
2021/01/26	6	41.11	12	41.25	40.35	-6	16,493	-0.04%
2021/01/25	5	41.43	5	41.33	41.35	0	16,416	0.00%
2021/01/22	6	41.52	20	41.65	41.75	-14	16,309	-0.09%
2021/01/21	3	40.87	0	0.00	40.35	3	16,171	0.02%
2021/01/20	15	40.42	2	41.30	40.10	13	16,100	0.08%
2021/01/19	10	41.45	5	42.33	42.30	5	15,900	0.03%
2021/01/18	2	41.10	9	41.78	41.80	-7	15,698	-0.04%
2021/01/15	21	41.44	11	43.14	40.35	10	15,533	0.06%
2021/01/14	4	41.58	1	41.75	41.75	3	15,256	0.02%
2021/01/13	7	41.79	3	42.18	41.85	4	15,255	0.03%
2021/01/12	1	40.40	1	42.10	40.50	0	15,159	0.00%
2021/01/11	3	41.70	12	41.67	41.70	-9	15,114	-0.06%
2021/01/08	0	0.00	10	41.88	41.55	-10	15,051	-0.07%
2021/01/07	6	42.01	38	41.94	42.15	-32	14,924	-0.21%
2021/01/06	20	41.53	8	40.90	40.55	12	14,789	0.08%
2021/01/05	24	40.72	7	40.86	41.55	17	14,699	0.12%
2021/01/04	25	39.99	2	40.10	40.00	23	14,590	0.16%
2020/12/31	17	40.63	15	40.42	40.35	2	14,537	0.01%
2020/12/30	0	0.00	2	42.10	41.35	-2	14,426	-0.01%
2020/12/29	5	41.81	1	42.15	41.50	4	14,368	0.03%
2020/12/28	1	42.80	10	42.54	42.70	-9	14,232	-0.06%
2020/12/25	0	0.00	5	40.29	40.35	-5	13,906	-0.04%
2020/12/24	2	40.20	0	0.00	40.10	2	13,907	0.01%
2020/12/23	15	39.90	6	39.90	40.05	9	13,870	0.06%
2020/12/22	2	39.18	28	40.42	39.50	-26	13,834	-0.19%
2020/12/21	6	40.66	36	39.78	40.80	-30	13,747	-0.22%
2020/12/18	4	40.81	5	40.37	40.65	-1	13,593	-0.01%
2020/12/17	4	40.96	2	40.65	41.00	2	13,450	0.01%
2020/12/16	9	41.63	2	41.40	41.25	7	13,282	0.05%
2020/12/15	67	44.05	24	43.35	40.65	43	12,938	0.33%
2020/12/14	75	41.92	52	42.14	44.00	23	11,929	0.19%
2020/12/11	116	45.48	109	44.26	43.20	7	11,507	0.06%	大買/大賣/
2020/12/10	90	45.09	44	45.36	45.00	46	10,591	0.43%
2020/12/09	61	43.12	59	44.12	43.65	2	9,790	0.02%
2020/12/08	53	39.65	71	40.48	41.30	-18	8,874	-0.20%
2020/12/07	10	37.50	33	37.34	37.55	-23	8,271	-0.28%
2020/12/04	20	37.08	17	37.07	37.00	3	8,265	0.04%
2020/12/03	4	37.05	9	37.48	37.20	-5	8,469	-0.06%
2020/12/02	44	36.88	13	37.28	37.35	31	8,338	0.37%
2020/12/01	5	35.86	22	36.12	35.65	-17	8,042	-0.21%
2020/11/30	29	37.34	41	37.22	36.90	-12	7,799	-0.15%
2020/11/27	32	35.99	21	36.18	36.00	11	7,571	0.15%
2020/11/26	0	0.00	5	35.96	35.70	-5	7,482	-0.07%
2020/11/25	8	35.71	4	35.41	35.40	4	7,353	0.05%
2020/11/24	26	35.57	42	35.65	35.70	-16	7,354	-0.22%
2020/11/23	70	34.96	76	34.95	34.40	-6	6,980	-0.09%
2020/11/20	17	34.20	10	34.36	34.00	7	6,877	0.10%
2020/11/19	49	35.20	50	34.64	34.80	-1	6,589	-0.02%
2020/11/18	11	33.32	22	33.14	33.65	-11	5,773	-0.19%
2020/11/17	54	33.31	45	33.44	33.20	9	5,525	0.16%
2020/11/16	23	31.85	25	32.01	32.70	-2	4,780	-0.04%
2020/11/13	3	29.70	0	0.00	29.75	3	4,051	0.07%
2020/11/11	0	0.00	2	29.75	29.60	-2	4,117	-0.05%
2020/11/10	0	0.00	1	29.60	29.65	-1	4,148	-0.02%
2020/11/09	32	29.90	0	0.00	29.80	32	4,132	0.77%
2020/11/06	25	29.16	2	29.30	28.60	23	4,047	0.57%
2020/11/05	1	28.20	0	0.00	28.55	1	4,141	0.02%
2020/11/03	0	0.00	4	27.95	28.15	-4	4,473	-0.09%
2020/11/02	1	27.60	0	0.00	27.60	1	5,021	0.02%
2020/10/28	2	29.05	0	0.00	28.75	2	5,114	0.04%
2020/10/21	0	0.00	3	30.15	29.70	-3	5,507	-0.05%
2020/10/20	4	29.58	0	0.00	29.70	4	5,563	0.07%
2020/10/19	2	29.35	1	30.00	29.30	1	5,838	0.02%
2020/10/16	6	29.32	0	0.00	28.95	6	5,866	0.10%
2020/10/15	0	0.00	2	29.75	29.50	-2	5,881	-0.03%
2020/10/14	6	29.48	0	0.00	29.60	6	5,886	0.10%
2020/10/13	2	29.55	5	29.23	29.65	-3	5,900	-0.05%
2020/10/08	0	0.00	10	28.65	28.80	-10	6,056	-0.17%
2020/10/07	0	0.00	1	28.40	28.45	-1	6,395	-0.02%
2020/10/06	1	28.40	0	0.00	28.40	1	6,436	0.02%
2020/10/05	10	28.60	0	0.00	28.35	10	6,483	0.15%
2020/09/28	0	0.00	1	27.10	28.25	-1	6,596	-0.02%
2020/09/24	1	27.50	1	27.50	27.35	0	6,600	0.00%
2020/09/21	2	29.00	0	0.00	28.90	2	6,667	0.03%
2020/09/18	1	29.30	27	29.40	29.30	-26	6,684	-0.39%
2020/09/17	5	29.25	0	0.00	29.25	5	6,688	0.07%
2020/09/16	38	29.52	0	0.00	29.40	38	6,704	0.57%
2020/09/15	0	0.00	6	29.62	29.45	-6	6,722	-0.09%
2020/09/10	0	0.00	3	29.62	29.55	-3	6,689	-0.04%
2020/09/09	4	29.74	2	30.00	30.00	2	6,652	0.03%
2020/09/08	13	31.44	4	31.28	31.20	9	6,496	0.14%
2020/09/07	6	30.46	1	30.75	30.10	5	6,196	0.08%
2020/09/04	0	0.00	10	29.55	29.90	-10	6,130	-0.16%
2020/09/03	1	30.55	2	30.15	30.15	-1	6,115	-0.02%
2020/09/01	0	0.00	1	29.40	29.40	-1	6,155	-0.02%
2020/08/31	10	30.76	46	30.63	30.10	-36	6,174	-0.58%
2020/08/28	1	30.45	3	30.13	30.45	-2	6,106	-0.03%
2020/08/27	3	29.85	6	29.73	29.45	-3	5,870	-0.05%
2020/08/26	1	29.00	5	29.15	29.20	-4	5,770	-0.07%
2020/08/21	4	27.56	0	0.00	27.60	4	5,656	0.07%
2020/08/20	14	27.10	16	27.05	27.25	-2	5,662	-0.04%
2020/08/19	20	29.65	39	29.50	28.80	-19	5,570	-0.34%
2020/08/18	0	0.00	5	29.60	29.55	-5	5,518	-0.09%
2020/08/17	3	30.35	0	0.00	29.85	3	5,599	0.05%
2020/08/14	20	29.50	26	29.53	29.60	-6	5,567	-0.11%
2020/08/11	17	30.35	12	29.83	29.55	5	5,693	0.09%
2020/08/10	57	31.66	19	31.69	31.50	38	5,841	0.65%
2020/08/07	10	31.74	35	31.39	31.40	-25	6,055	-0.41%
2020/08/06	70	31.31	58	31.16	31.40	12	5,958	0.20%
2020/08/05	1	28.90	0	0.00	28.95	1	5,494	0.02%
2020/08/04	3	28.87	0	0.00	28.75	3	5,615	0.05%
2020/08/03	1	29.05	1	29.45	29.15	0	5,722	0.00%
2020/07/31	1	28.90	1	28.80	28.85	0	5,867	0.00%
2020/07/30	1	28.70	2	28.80	29.00	-1	5,989	-0.02%
2020/07/29	4	28.20	0	0.00	28.05	4	6,105	0.07%
2020/07/28	4	28.74	5	29.12	28.15	-1	6,354	-0.02%
2020/07/27	14	29.20	5	29.63	29.00	9	6,352	0.14%
2020/07/24	10	29.09	6	28.89	28.55	4	6,337	0.06%
2020/07/23	2	30.00	1	29.95	29.80	1	6,322	0.02%
2020/07/22	1	28.35	1	28.50	29.50	0	6,146	0.00%
2020/07/21	1	28.10	2	27.85	27.90	-1	6,177	-0.02%
2020/07/17	0	0.00	8	27.94	27.40	-8	6,180	-0.13%
2020/07/16	3	28.37	22	28.48	28.10	-19	6,196	-0.31%
2020/07/15	8	29.21	7	29.19	28.60	1	6,194	0.02%
2020/07/14	49	29.77	34	29.60	29.70	15	6,214	0.24%
2020/07/13	4	27.89	1	28.50	28.50	3	5,898	0.05%
2020/07/09	2	28.70	11	28.40	28.35	-9	5,919	-0.15%
2020/07/07	6	28.23	1	28.75	28.25	5	5,915	0.08%
2020/07/06	5	28.70	0	0.00	28.70	5	5,917	0.08%
2020/07/03	3	28.60	5	28.13	28.15	-2	5,937	-0.03%
2020/07/02	1	28.60	0	0.00	28.45	1	5,993	0.02%
2020/07/01	0	0.00	15	27.74	27.75	-15	5,958	-0.25%
2020/06/30	11	27.38	0	0.00	27.40	11	5,927	0.19%
2020/06/29	0	0.00	1	27.65	27.45	-1	5,949	-0.02%
2020/06/24	0	0.00	2	27.30	27.20	-2	5,964	-0.03%
2020/06/23	5	27.20	0	0.00	27.05	5	6,093	0.08%
2020/06/22	2	27.45	0	0.00	27.30	2	6,213	0.03%
2020/06/19	0	0.00	6	27.30	27.20	-6	6,304	-0.10%
2020/06/18	3	26.83	1	26.75	27.10	2	6,318	0.03%
2020/06/16	5	26.35	30	26.30	26.80	-25	6,410	-0.39%
2020/06/15	0	0.00	1	25.80	25.90	-1	6,540	-0.02%
2020/06/12	0	0.00	2	25.80	26.10	-2	6,632	-0.03%
2020/06/11	4	27.03	5	26.90	26.20	-1	6,691	-0.01%
2020/06/10	1	27.25	3	27.25	27.10	-2	6,761	-0.03%
2020/06/09	11	27.92	0	0.00	27.55	11	6,915	0.16%
2020/06/08	2	27.35	1	27.40	27.30	1	6,978	0.01%
2020/06/05	1	27.05	6	26.99	27.15	-5	7,415	-0.07%
2020/06/03	0	0.00	7	26.54	26.60	-7	7,718	-0.09%
2020/06/02	3	26.20	0	0.00	26.20	3	7,718	0.04%
2020/05/29	1	25.55	2	25.70	26.00	-1	7,753	-0.01%
2020/05/28	1	26.10	0	0.00	25.80	1	7,786	0.01%
2020/05/26	0	0.00	1	26.40	26.30	-1	7,954	-0.01%
2020/05/25	5	26.25	0	0.00	26.25	5	7,963	0.06%
2020/05/22	2	27.23	4	26.88	26.55	-2	7,981	-0.03%
2020/05/21	4	26.53	1	26.55	26.60	3	7,919	0.04%
2020/05/20	0	0.00	3	26.43	26.50	-3	7,919	-0.04%
2020/05/19	0	0.00	1	25.60	25.60	-1	7,963	-0.01%
2020/05/18	2	26.53	0	0.00	26.45	2	7,852	0.03%
2020/05/15	4	27.63	25.3	26.98	26.90	-21.3	7,829	-0.27%
2020/05/14	53	29.14	76	29.05	28.95	-23	7,662	-0.30%
2020/05/13	32	32.30	25	32.21	32.15	7	7,332	0.10%
2020/05/12	1	31.85	5	31.65	31.60	-4	7,281	-0.05%
2020/05/11	16	32.13	36	32.14	31.80	-20	7,263	-0.28%
2020/05/08	23	32.87	10	33.23	32.60	13	7,171	0.18%
2020/05/07	26	32.10	26	32.49	32.40	0	7,064	0.00%
2020/05/06	29.3	31.76	8	31.94	31.50	21.3	6,920	0.31%
2020/05/05	47.2	31.38	15	31.48	31.25	32.2	6,857	0.47%
2020/05/04	90	31.10	32	31.35	31.70	58	6,763	0.86%
2020/04/30	34	29.78	25	29.95	29.80	9	6,618	0.14%
2020/04/29	11	29.66	2	29.30	29.50	9	6,643	0.14%
2020/04/28	1	29.00	21	28.68	29.00	-20	6,557	-0.30%
2020/04/27	22	28.71	0	0.00	28.70	22	6,572	0.33%
2020/04/24	0	0.00	2	28.80	28.70	-2	6,624	-0.03%
2020/04/23	0	0.00	52	28.06	27.90	-52	6,657	-0.78%
2020/04/21	2	27.85	2	27.90	27.40	0	6,809	0.00%
2020/04/20	1	28.25	1	28.10	28.50	0	6,789	0.00%
2020/04/17	58	28.87	72	28.41	27.90	-14	6,803	-0.21%
2020/04/15	10	27.10	0	0.00	27.05	10	6,660	0.15%
2020/04/14	83	26.96	30	27.07	26.95	53	6,646	0.80%
2020/04/09	0	0.00	1	26.20	26.55	-1	6,644	-0.02%
2020/04/08	11	26.56	0	0.00	26.50	11	6,621	0.17%
2020/04/06	0	0.00	1	25.15	25.20	-1	6,507	-0.02%
2020/04/01	0	0.00	7	24.86	25.00	-7	6,547	-0.11%
2020/03/31	2	24.95	0	0.00	24.80	2	6,578	0.03%
2020/03/30	15	24.48	8	24.67	24.70	7	6,570	0.11%
2020/03/27	0	0.00	1	24.80	24.20	-1	6,604	-0.02%
2020/03/25	1	23.60	0	0.00	24.10	1	6,490	0.02%
2020/03/23	0	0.00	4	20.78	20.50	-4	7,082	-0.06%
2020/03/18	1	24.15	4	23.20	22.70	-3	7,771	-0.04%
2020/03/17	8	24.06	5	23.48	23.60	3	8,393	0.04%
2020/03/16	5	23.99	11	25.60	24.15	-6	8,662	-0.07%
2020/03/13	5	24.30	0	0.00	25.00	5	8,620	0.06%
2020/03/11	12	29.93	11	29.48	28.85	1	8,351	0.01%
2020/03/10	20	29.80	23	29.95	30.35	-3	7,885	-0.04%
2020/03/05	0	0.00	6	29.50	29.55	-6	7,673	-0.08%
2020/03/04	3	28.95	0	0.00	29.05	3	7,676	0.04%
2020/03/02	6	27.84	1	27.70	27.70	5	7,659	0.07%
2020/02/27	1	29.15	4	29.20	28.80	-3	7,517	-0.04%
2020/02/26	0	0.00	4	30.15	29.95	-4	7,476	-0.05%
2020/02/25	1	30.40	2	30.28	30.50	-1	7,444	-0.01%
2020/02/24	2	30.50	0	0.00	30.60	2	7,402	0.03%
2020/02/20	2	31.93	5	31.77	31.70	-3	7,391	-0.04%
2020/02/19	1	31.10	0	0.00	31.10	1	7,340	0.01%
2020/02/18	2	30.90	0	0.00	30.90	2	7,333	0.03%
2020/02/17	15	31.54	14	31.64	31.30	1	7,303	0.01%
2020/02/14	0	0.00	1	31.20	31.20	-1	7,204	-0.01%
2020/02/13	4	31.00	0	0.00	30.70	4	7,170	0.06%
2020/02/12	3	30.95	2	31.40	31.25	1	7,151	0.01%
2020/02/11	0	0.00	10	30.22	30.55	-10	7,125	-0.14%
2020/02/10	2	29.60	7	29.86	29.85	-5	7,162	-0.07%
2020/02/06	3	30.43	0	0.00	31.05	3	7,142	0.04%
2020/02/05	6	29.89	0	0.00	29.55	6	7,079	0.08%
2020/02/04	10	29.65	4	29.90	29.95	6	7,032	0.09%
2020/02/03	4	28.13	0	0.00	28.20	4	7,013	0.06%
2020/01/30	1	31.85	18	31.51	31.50	-17	6,837	-0.25%
2020/01/20	34	34.94	65	35.00	35.00	-31	6,771	-0.46%
2020/01/17	38	34.34	5	34.11	34.45	33	6,623	0.50%
2020/01/16	111	33.90	211	33.80	34.05	-100	6,530	-1.53%	大買/大賣/
2020/01/15	85	32.91	7	32.85	32.80	78	6,565	1.19%
2020/01/14	6	33.13	49	33.57	33.40	-43	6,605	-0.65%
2020/01/13	81	33.19	8	33.15	33.05	73	6,571	1.11%
2020/01/10	4	31.75	0	0.00	32.00	4	6,531	0.06%
2020/01/09	4	32.20	6	32.24	32.25	-2	6,546	-0.03%
2020/01/08	7	31.23	0	0.00	31.00	7	6,539	0.11%
2020/01/07	2	31.75	0	0.00	31.75	2	6,547	0.03%
2020/01/03	53	33.35	0	0.00	33.50	53	6,552	0.81%
2020/01/02	0	0.00	3	34.95	34.90	-3	6,556	-0.05%
2019/12/31	20	34.40	0	0.00	34.45	20	6,782	0.29%
2019/12/30	0	0.00	1	34.55	34.70	-1	7,264	-0.01%
2019/12/27	7	34.87	6	34.97	34.90	1	7,435	0.01%
2019/12/26	4	34.53	1	34.35	34.35	3	7,412	0.04%
2019/12/25	4	34.65	8	34.41	34.65	-4	7,431	-0.05%
2019/12/24	7	34.72	4	34.85	34.60	3	7,637	0.04%
2019/12/23	5	34.74	9	34.79	34.60	-4	7,641	-0.05%
2019/12/20	32	35.58	2	35.43	35.40	30	7,599	0.39%
2019/12/19	36	35.73	33	35.80	35.85	3	7,582	0.04%
2019/12/18	42	37.27	46	37.32	36.50	-4	7,469	-0.05%
2019/12/17	8	36.08	12	36.10	36.55	-4	6,928	-0.06%
2019/12/16	69	35.95	19	35.76	36.55	50	6,979	0.72%
2019/12/13	78	36.07	79	35.92	35.45	-1	6,843	-0.01%
2019/12/12	59	35.23	78	35.71	36.55	-19	6,356	-0.30%
2019/12/11	20	33.46	29	33.32	33.25	-9	5,865	-0.15%
2019/12/10	13	32.47	7	32.27	31.85	6	6,126	0.10%
2019/12/09	4	31.91	0	0.00	31.95	4	6,107	0.07%
2019/12/06	10	31.90	12	32.05	31.95	-2	6,140	-0.03%
2019/12/04	0	0.00	1	31.75	31.00	-1	6,258	-0.02%
2019/12/03	0	0.00	2	31.98	31.95	-2	6,360	-0.03%
2019/12/02	8	31.92	7	32.44	32.40	1	6,477	0.02%
2019/11/29	1	31.45	2	32.20	31.25	-1	6,492	-0.02%
2019/11/28	10	31.91	1	31.70	31.95	9	6,707	0.13%
2019/11/27	1	31.70	1	31.55	31.50	0	6,959	0.00%
2019/11/26	0	0.00	1	31.40	31.35	-1	7,101	-0.01%
2019/11/19	6	31.35	5	31.20	31.20	1	7,877	0.01%
2019/11/18	5	31.45	5	31.45	31.40	0	7,908	0.00%
2019/11/15	23	30.33	23	30.40	30.30	0	7,937	0.00%
2019/11/14	0	0.00	1	30.00	29.85	-1	7,988	-0.01%
2019/11/13	1	30.10	0	0.00	30.10	1	8,043	0.01%
2019/11/11	4	30.14	4	30.26	30.05	0	8,124	0.00%
2019/11/06	0	0.00	5	31.50	31.50	-5	8,210	-0.06%
2019/11/04	0	0.00	3	31.30	31.25	-3	8,133	-0.04%
2019/10/31	16	32.14	16	32.22	31.90	0	8,095	0.00%
2019/10/29	1	31.60	0	0.00	31.45	1	8,093	0.01%
2019/10/28	1	31.35	16	31.30	31.30	-15	8,060	-0.19%
2019/10/24	5	32.35	0	0.00	32.05	5	8,025	0.06%
2019/10/23	14	33.62	31	33.23	32.90	-17	8,006	-0.21%
2019/10/22	41	32.27	20	32.31	32.70	21	7,784	0.27%
2019/10/18	0	0.00	1	32.05	32.05	-1	7,730	-0.01%
2019/10/17	1	32.45	1	31.70	31.95	0	7,712	0.00%
2019/10/16	21	32.45	16.9	32.49	31.95	4.1	7,634	0.05%
2019/10/15	0	0.00	27	32.46	31.85	-27	7,579	-0.36%
2019/10/14	13	32.88	3	32.85	32.65	10	7,561	0.13%
2019/10/09	7	32.75	9	32.29	32.55	-2	7,503	-0.03%
2019/10/08	16	33.11	9	33.16	32.95	7	7,442	0.09%
2019/10/07	20	33.73	8	33.18	33.70	12	7,316	0.16%
2019/10/04	18	33.81	19	33.50	32.60	-1	7,042	-0.01%
2019/10/03	58	31.99	52	31.93	32.20	6	6,547	0.09%
2019/10/02	1	31.20	2	30.58	31.20	-1	6,358	-0.02%
2019/10/01	2	30.30	0	0.00	30.75	2	6,298	0.03%
2019/09/27	0	0.00	8	29.35	29.25	-8	6,219	-0.13%
2019/09/26	5	31.90	5	32.30	31.15	0	5,974	0.00%
2019/09/25	12	31.97	4	31.80	31.55	8	5,874	0.14%
2019/09/24	0	0.00	5	31.35	31.35	-5	5,819	-0.09%
2019/09/23	1	31.70	3	31.35	31.45	-2	5,755	-0.03%
2019/09/20	9	30.98	9	30.96	31.00	0	5,699	0.00%
2019/09/19	2	31.40	1	30.75	30.80	1	5,637	0.02%
2019/09/18	12	31.86	7	32.20	31.80	5	5,465	0.09%
2019/09/17	31	32.23	31	32.29	32.20	0	5,354	0.00%
2019/09/16	4	31.26	102	31.49	31.50	-98	5,215	-1.88%	大賣/
2019/09/12	313	33.38	223	33.69	31.90	90	4,978	1.81%	大買/大賣/
2019/09/11	1	31.25	4	31.00	31.35	-3	4,353	-0.07%
2019/09/10	0	0.00	3	30.95	30.95	-3	4,312	-0.07%
2019/09/09	5	30.80	9	31.12	30.80	-4	4,222	-0.09%
2019/09/06	0	0.00	3	31.82	31.25	-3	4,134	-0.07%
2019/09/05	5	31.32	3	31.17	31.50	2	4,030	0.05%
2019/09/04	18	31.03	14	30.82	31.00	4	3,879	0.10%
2019/09/03	10	30.56	59	30.73	30.50	-49	3,727	-1.31%
2019/09/02	37	30.78	46	30.56	31.00	-9	3,588	-0.25%
2019/08/30	8	30.07	58	30.21	29.55	-50	3,321	-1.51%
2019/08/29	72	29.93	28	29.81	29.80	44	3,012	1.46%
2019/08/28	56	29.60	30	29.68	29.50	26	2,818	0.92%
2019/08/26	1	25.60	0	0.00	26.20	1	2,153	0.05%
2019/08/23	1	26.80	1	27.05	26.60	0	2,095	0.00%
2019/08/22	1	27.10	0	0.00	27.20	1	1,993	0.05%
2019/08/20	0	0.00	17	27.06	26.85	-17	1,867	-0.91%
2019/08/19	13	26.72	5	26.53	26.50	8	1,780	0.45%
2019/08/16	3	26.30	20	26.52	26.70	-17	1,715	-0.99%
2019/08/15	2	25.43	1	25.80	25.65	1	1,647	0.06%
2019/08/14	7	26.65	2	26.20	26.15	5	1,629	0.31%
2019/08/13	19	25.85	3	25.93	25.85	16	1,547	1.03%
2019/08/12	4	26.00	0	0.00	26.05	4	1,474	0.27%
2019/07/25	1	25.25	0	0.00	26.20	1	1,249	0.08%
2019/07/18	0	0.00	2	24.85	24.35	-2	1,761	-0.11%
2019/07/11	1	24.05	0	0.00	24.15	1	2,075	0.05%
2019/07/10	0.2	23.80	0	0.00	23.90	0.2	2,110	0.01%
2019/07/08	2	25.00	0	0.00	24.40	2	2,152	0.09%
2019/06/20	0	0.00	1	23.50	23.50	-1	3,559	-0.03%
2019/06/18	6	23.10	5	23.55	22.55	1	3,690	0.03%
2019/06/05	0	0.00	1	22.55	22.50	-1	4,443	-0.02%
2019/05/24	0	0.00	4	22.50	22.50	-4	6,110	-0.07%
2019/05/22	0	0.00	5	23.15	23.15	-5	6,197	-0.08%
2019/05/21	4	23.45	0	0.00	23.50	4	6,338	0.06%
2019/05/16	0	0.00	8	23.73	23.45	-8	6,888	-0.12%
2019/05/13	0	0.00	5	23.88	23.10	-5	7,348	-0.07%
2019/05/09	0	0.00	1	25.90	24.85	-1	7,338	-0.01%
2019/05/07	0	0.00	1	26.50	26.45	-1	7,346	-0.01%
2019/05/02	1	27.25	0	0.00	27.20	1	7,384	0.01%
2019/04/29	0	0.00	1	26.75	26.35	-1	7,620	-0.01%
2019/04/26	9	27.99	1	28.15	27.40	8	7,715	0.10%
2019/04/25	35	27.90	35	27.91	28.80	0	7,619	0.00%
2019/04/24	1	27.05	0	0.00	27.05	1	7,383	0.01%
2019/04/22	56	27.46	10	27.53	27.25	46	7,297	0.63%
2019/04/19	0	0.00	1	27.55	27.35	-1	7,218	-0.01%
2019/04/18	25	27.43	23	27.35	27.65	2	7,135	0.03%
2019/04/17	61	27.50	117	27.32	27.25	-56	7,069	-0.79%	大賣/
2019/04/16	55	26.69	10	26.70	26.75	45	6,965	0.65%
2019/04/15	13	26.12	0	0.00	26.20	13	6,944	0.19%
2019/04/12	0	0.00	10	25.85	25.85	-10	6,953	-0.14%
2019/04/11	0	0.00	44	26.07	26.25	-44	6,939	-0.63%
2019/04/10	0	0.00	5	26.10	26.10	-5	6,910	-0.07%
2019/04/09	1	26.45	0	0.00	26.35	1	6,855	0.01%
2019/04/08	5	27.50	0	0.00	27.50	5	6,773	0.07%
2019/04/03	47	27.92	27	27.91	27.65	20	6,746	0.30%
2019/04/02	0	0.00	6	27.51	27.60	-6	6,640	-0.09%
2019/04/01	34	27.57	14	27.67	27.10	20	6,574	0.30%
2019/03/29	16	26.97	2	26.95	27.00	14	6,462	0.22%
2019/03/28	16	27.63	6	27.27	26.65	10	6,386	0.16%
2019/03/27	1	26.10	6	26.28	26.65	-5	5,921	-0.08%
2019/03/26	2	25.45	1	25.65	25.70	1	5,734	0.02%
2019/03/25	5	25.07	2	24.88	24.90	3	5,699	0.05%
2019/03/22	0	25.80	3	26.35	25.95	-3	5,631	-0.05%
2019/03/21	6	25.91	5	25.94	25.75	1	5,560	0.02%
2019/03/20	4	26.15	6	26.29	26.15	-2	5,503	-0.04%
2019/03/19	9	26.69	4	26.60	25.85	5	5,469	0.09%
2019/03/18	4	26.01	7	26.07	25.85	-3	5,318	-0.06%
2019/03/15	9	25.79	11	25.88	25.80	-2	5,278	-0.04%
2019/03/14	14	26.11	10	26.18	25.90	4	5,241	0.08%
2019/03/13	12	26.45	15	26.72	26.20	-3	5,226	-0.06%
2019/03/12	15	26.15	14	26.39	26.20	1	5,101	0.02%
2019/03/11	44	26.46	44	26.26	26.35	0	5,027	0.00%
2019/03/08	15	25.93	15	25.89	25.70	0	4,928	0.00%
2019/03/07	21	25.95	20	26.92	25.70	1	4,738	0.02%
2019/03/06	30	26.23	33	25.98	27.05	-3	4,473	-0.07%
2019/03/05	6	24.93	6	24.93	24.60	0	4,115	0.00%
2019/03/04	8	25.26	9	25.02	24.90	-1	4,070	-0.02%
2019/02/27	6	24.79	7	24.94	24.60	-1	4,011	-0.02%
2019/02/26	4	24.65	3	24.82	24.40	1	3,944	0.03%
2019/02/25	26	25.17	28	25.14	25.50	-2	3,855	-0.05%
2019/02/22	10	23.54	9	23.70	23.55	1	3,551	0.03%
2019/02/21	1	23.40	35	23.51	23.70	-34	3,537	-0.96%
2019/02/20	36	23.62	12	24.63	23.35	24	3,482	0.69%
2019/02/19	3	24.07	3	24.38	24.05	0	3,396	0.00%
2019/02/18	1	24.05	1	24.20	24.30	0	3,478	0.00%
2019/02/15	62	24.17	42	24.01	24.35	20	3,345	0.60%
2019/02/14	0	0.00	1	24.05	24.05	-1	3,011	-0.03%
2019/02/13	20	20.88	23	21.24	21.90	-3	2,833	-0.11%
2019/02/12	10	19.75	10	19.75	19.95	0	2,549	0.00%
2019/01/30	3	19.15	4	19.00	19.00	-1	2,550	-0.04%
2019/01/29	4	19.36	0	0.00	19.35	4	2,512	0.16%
2019/01/28	3	20.23	0	0.00	20.15	3	2,483	0.12%
2019/01/24	0	0.00	4	20.05	20.00	-4	2,539	-0.16%
2019/01/21	30	21.30	36	21.22	21.10	-6	2,467	-0.24%
2019/01/18	32	20.21	22	20.45	20.40	10	2,274	0.44%
2019/01/17	20	19.99	20	20.11	20.75	0	2,154	0.00%
2019/01/16	0	0.00	3	18.87	18.90	-3	2,068	-0.15%
2019/01/09	0	0.00	1	19.00	18.60	-1	2,198	-0.05%
2018/12/22	0	0.00	1	18.95	19.00	-1	2,704	-0.04%
2018/12/21	1	18.80	0	0.00	18.80	1	2,721	0.04%
2018/12/20	0	0.00	1	18.30	18.35	-1	2,719	-0.04%
2018/12/18	0	0.00	9	19.30	19.25	-9	2,721	-0.33%
2018/12/17	0	0.00	42	19.80	19.65	-42	2,776	-1.51%
2018/12/14	17	19.64	69	19.62	19.75	-52	2,835	-1.83%
2018/12/13	8	20.35	15	20.25	20.10	-7	2,918	-0.24%
2018/12/12	112	19.86	1	19.75	20.10	111	2,992	3.71%	大買/鉅額交易
2018/12/10	1	19.40	0	0.00	19.40	1	3,050	0.03%
2018/12/07	0	0.00	1	20.05	20.00	-1	3,074	-0.03%
2018/12/06	1	19.60	0	0.00	19.60	1	3,119	0.03%
2018/12/05	1	20.80	62	20.99	20.80	-61	3,163	-1.93%
2018/12/04	74	22.34	56	21.91	21.65	18	3,257	0.55%
2018/12/03	45	21.83	144	22.12	22.00	-99	3,337	-2.97%	大賣/
2018/11/30	89	20.53	67	20.03	21.05	22	3,381	0.65%
2018/11/29	65	20.11	56	19.93	19.70	9	3,348	0.27%
2018/11/28	100	19.49	0	0.00	19.60	100	3,345	2.99%
2018/11/27	2	19.05	0	0.00	19.05	2	3,358	0.06%
2018/11/23	9	18.55	1	19.00	18.25	8	3,402	0.24%
2018/11/22	1	19.80	0	0.00	19.35	1	3,399	0.03%
2018/11/21	1	19.65	10	19.70	19.75	-9	3,432	-0.26%
2018/11/16	1	20.35	5	20.05	19.80	-4	3,801	-0.11%
2018/11/15	5	20.13	10	19.90	19.75	-5	3,829	-0.13%
2018/11/14	20	21.70	11	21.85	21.85	9	3,746	0.24%
2018/11/09	1	21.90	1	21.75	21.85	0	4,104	0.00%
2018/11/08	0	0.00	3	22.80	21.65	-3	4,179	-0.07%
2018/11/05	0	0.00	2	21.80	21.80	-2	4,528	-0.04%
2018/11/02	6	22.30	0	0.00	22.00	6	4,796	0.13%
2018/10/31	2	20.33	9	21.14	21.15	-7	4,999	-0.14%
2018/10/29	0	0.00	2	20.15	19.95	-2	5,366	-0.04%
2018/10/26	0	0.00	2	19.90	19.70	-2	5,518	-0.04%
2018/10/25	2	20.30	5	20.05	19.45	-3	5,851	-0.05%
2018/10/24	0	0.00	2	21.85	21.40	-2	6,087	-0.03%
2018/10/19	10	21.90	2	22.00	22.10	8	6,846	0.12%
2018/10/16	1	22.85	1	22.45	22.50	0	7,053	0.00%
2018/10/15	14	21.77	11	22.50	22.45	3	7,126	0.04%
2018/10/11	0	0.00	5	20.90	20.90	-5	7,296	-0.07%
2018/10/09	4	23.90	0	0.00	23.20	4	7,332	0.05%
2018/10/08	18	24.86	14	24.59	24.35	4	7,428	0.05%
2018/10/05	1	23.60	0	0.00	23.95	1	7,481	0.01%
2018/10/02	0	0.00	6	27.00	26.85	-6	8,058	-0.07%
2018/10/01	2	27.18	2	27.33	27.55	0	8,364	0.00%
2018/09/28	0	0.00	12	26.64	26.25	-12	8,876	-0.14%
2018/09/27	0	0.00	11	26.78	26.55	-11	9,366	-0.12%
2018/09/26	5	27.64	6	27.59	27.25	-1	9,472	-0.01%
2018/09/25	2	26.60	3	26.95	27.05	-1	9,574	-0.01%
2018/09/21	23	27.26	6	27.03	27.40	17	9,650	0.18%
2018/09/20	5	26.22	0	0.00	25.85	5	9,843	0.05%
2018/09/18	0	0.00	9	27.17	27.05	-9	10,056	-0.09%
2018/09/17	0	0.00	27	28.39	28.30	-27	10,357	-0.26%
2018/09/14	10	28.84	3	28.75	29.15	7	10,728	0.07%
2018/09/13	23	28.41	20	28.40	28.05	3	11,463	0.03%
2018/09/12	2	28.10	14	28.06	28.00	-12	12,389	-0.10%
2018/09/11	12	28.61	0	0.00	28.30	12	12,675	0.09%
2018/09/10	4	28.25	10	28.02	27.60	-6	13,046	-0.05%
2018/09/07	12	29.81	15	29.62	29.20	-3	13,757	-0.02%
2018/09/06	26	30.44	1	29.45	30.75	25	13,752	0.18%
2018/09/05	2	30.08	0	0.00	30.10	2	13,973	0.01%
2018/09/03	2	31.15	0	0.00	30.65	2	15,273	0.01%
2018/08/31	1	31.90	0	0.00	31.95	1	16,229	0.01%
2018/08/30	1	32.30	0	0.00	31.60	1	16,714	0.01%
2018/08/29	21	31.98	23	32.08	32.00	-2	16,823	-0.01%
2018/08/27	19	30.94	19	30.86	31.75	0	17,207	0.00%
2018/08/23	1	30.10	6	30.37	30.10	-5	17,569	-0.03%
2018/08/22	8	31.07	11	31.11	31.00	-3	17,961	-0.02%
2018/08/21	1	31.80	0	0.00	31.80	1	18,308	0.01%
2018/08/20	2	31.95	1	31.10	30.65	1	18,516	0.01%
2018/08/17	9	33.50	12	34.13	32.00	-3	18,555	-0.02%
2018/08/16	1	32.60	12	32.15	33.85	-11	18,607	-0.06%
2018/08/15	18	33.46	19	33.50	33.00	-1	18,929	-0.01%
2018/08/14	0	0.00	7	33.39	33.45	-7	19,038	-0.04%
2018/08/13	14	32.44	13	32.54	32.75	1	19,633	0.01%
2018/08/10	3	34.60	1	34.95	34.20	2	19,823	0.01%
2018/08/09	27	35.68	16	35.39	34.75	11	19,800	0.06%
2018/08/08	0	0.00	14	35.06	34.65	-14	19,775	-0.07%
2018/08/07	7	35.53	15	35.11	34.60	-8	19,894	-0.04%
2018/08/06	14	35.35	20	34.73	35.80	-6	20,165	-0.03%
2018/08/03	25	34.62	12	34.68	33.90	13	20,322	0.06%
2018/08/02	1	33.80	15	33.79	33.85	-14	20,373	-0.07%
2018/08/01	17	35.43	37	35.43	33.80	-20	20,219	-0.10%
2018/07/31	10	33.65	7	33.13	34.40	3	19,846	0.02%
2018/07/30	51	33.13	23	33.26	33.40	28	19,562	0.14%
2018/07/27	56	31.76	57	32.01	32.65	-1	19,234	-0.01%
2018/07/26	1	30.20	1	30.40	30.30	0	18,826	0.00%
2018/07/25	5	30.63	1	29.95	29.80	4	18,738	0.02%
2018/07/24	20	29.55	22	29.71	30.00	-2	18,598	-0.01%
2018/07/23	0	0.00	2	28.35	28.80	-2	18,515	-0.01%
2018/07/20	1	28.50	0	0.00	28.35	1	18,440	0.01%
2018/07/18	4	29.16	0	0.00	28.90	4	18,219	0.02%
2018/07/17	0	0.00	1	31.00	30.45	-1	18,065	-0.01%
2018/07/16	6	31.37	17	31.07	31.45	-11	17,978	-0.06%
2018/07/13	16	30.68	2	30.75	30.40	14	17,879	0.08%
2018/07/11	12	31.01	11	30.31	30.00	1	17,682	0.01%
2018/07/10	21	30.17	20	30.32	30.25	1	17,478	0.01%
2018/07/09	5	31.65	27	32.03	31.40	-22	17,027	-0.13%
2018/07/06	85	34.52	89	34.61	33.60	-4	16,681	-0.02%
2018/07/05	171	34.09	178	34.19	33.40	-7	16,143	-0.04%	大買/大賣/
2018/07/04	1	32.50	2	32.50	33.10	-1	15,637	-0.01%
2018/07/03	4	32.44	3	32.40	32.00	1	15,509	0.01%
2018/07/02	3	32.45	17	32.74	32.50	-14	15,395	-0.09%
2018/06/29	89	33.69	66	33.64	33.05	23	15,283	0.15%
2018/06/27	11	33.55	16	33.58	32.60	-5	14,940	-0.03%
2018/06/26	2	31.55	17	32.19	32.65	-15	14,724	-0.10%
2018/06/25	21	33.33	1	31.80	31.80	20	14,349	0.14%
2018/06/22	9	36.55	3	36.80	35.10	6	13,970	0.04%
2018/06/21	148	35.54	190	35.36	36.65	-42	13,198	-0.32%	大買/大賣/
2018/06/20	59	33.30	29	33.45	33.35	30	12,257	0.24%
2018/06/19	149	34.32	155	34.55	34.45	-6	11,924	-0.05%	大買/大賣/
2018/06/15	52	33.98	100	34.25	33.80	-48	11,479	-0.42%
2018/06/14	7	31.95	20	31.95	31.95	-13	10,659	-0.12%
2018/06/13	8	30.47	13	30.09	29.05	-5	10,553	-0.05%
2018/06/12	40	30.97	59	31.58	29.80	-19	10,228	-0.19%
2018/06/11	54	30.86	38	30.36	31.35	16	9,569	0.17%
2018/06/08	37	29.00	46	29.11	28.50	-9	8,927	-0.10%
2018/06/07	45	26.74	28	26.83	28.05	17	7,940	0.21%
2018/06/06	3	25.50	2	25.60	25.50	1	7,438	0.01%
2018/06/05	12	25.92	7	26.14	25.55	5	7,312	0.07%
2018/06/04	11	25.11	0	0.00	25.20	11	7,085	0.16%
2018/06/01	51	26.10	68	25.81	25.75	-17	6,899	-0.25%
2018/05/31	73	27.84	137	27.90	26.60	-64	6,816	-0.94%	大賣/
2018/05/30	243	28.14	80	27.85	28.00	163	6,585	2.47%	大買/鉅額交易
2018/05/29	130	27.57	113	27.68	28.25	17	5,976	0.28%	大買/大賣/
2018/05/28	5	25.14	7	25.86	25.70	-2	5,541	-0.04%
2018/05/25	17	25.82	17	26.15	25.25	0	5,260	0.00%
2018/05/24	2	25.25	0	0.00	25.35	2	5,062	0.04%
2018/05/23	11	25.67	7	26.24	25.15	4	4,873	0.08%
2018/05/22	5	24.51	4	24.70	24.50	1	4,464	0.02%
2018/05/21	69	25.49	120	25.48	25.30	-51	4,290	-1.19%	大賣/
2018/05/18	152	23.52	99	23.59	24.05	53	3,638	1.46%	大買/
2018/05/17	1	22.30	3	21.90	21.90	-2	3,352	-0.06%
2018/05/16	73	23.81	73	23.94	23.10	0	3,219	0.00%
2018/05/15	11	23.25	24	23.05	22.80	-13	2,984	-0.44%
2018/05/14	159	23.12	150	23.23	23.50	9	2,850	0.32%	大買/大賣/
2018/05/11	7	21.52	24	20.75	21.75	-17	2,402	-0.71%
2018/05/10	25	19.68	3	19.73	19.80	22	1,999	1.10%
2018/05/07	0	0.00	1	17.85	17.75	-1	1,805	-0.06%
2018/04/17	1	17.65	0	0.00	17.05	1	2,858	0.03%
2018/04/12	1	17.60	0	0.00	17.70	1	3,433	0.03%
2018/03/30	1	17.65	0	0.00	17.70	1	3,542	0.03%
2018/03/20	2	18.98	0	0.00	18.95	2	3,624	0.06%
2018/03/19	0	0.00	2	19.20	19.20	-2	3,609	-0.06%
2018/03/16	1	19.20	0	0.00	19.20	1	3,599	0.03%
2018/03/15	3	19.58	4	19.45	19.40	-1	3,589	-0.03%
2018/03/14	6	19.90	30	19.88	19.60	-24	3,582	-0.67%
2018/03/08	1	19.45	0	0.00	19.30	1	3,549	0.03%
2018/03/07	0	0.00	1	19.45	18.65	-1	3,520	-0.03%
2018/03/06	51	20.29	21	20.36	19.60	30	3,511	0.85%
2018/03/05	1	18.40	0	0.00	19.60	1	3,454	0.03%
2018/02/23	2	18.35	2	18.10	18.15	0	3,380	0.00%
2018/02/22	3	18.20	0	0.00	18.05	3	3,371	0.09%
2018/02/12	2	17.60	2	17.05	17.10	0	3,345	0.00%
2018/02/09	0	0.00	2	16.00	17.20	-2	3,323	-0.06%
2018/02/06	0	0.00	8	17.56	16.80	-8	3,261	-0.25%
2018/02/05	0	0.00	1	18.30	18.35	-1	3,204	-0.03%
2018/02/01	0	0.00	1	19.00	19.15	-1	3,286	-0.03%
2018/01/30	1	19.15	0	0.00	19.30	1	3,279	0.03%
2018/01/25	1	20.05	0	0.00	19.65	1	3,269	0.03%
2018/01/24	1	20.70	2	20.65	20.70	-1	3,200	-0.03%
2018/01/23	1	20.95	0	0.00	20.50	1	3,194	0.03%
2018/01/22	3	21.17	0	0.00	21.10	3	3,165	0.09%
2018/01/18	7	22.14	74	22.70	21.30	-67	3,074	-2.18%
2018/01/17	61	22.14	22	22.24	22.20	39	2,943	1.32%
2018/01/16	38	22.05	17	22.29	22.10	21	2,876	0.73%
2018/01/15	5	21.81	4	21.90	22.20	1	2,692	0.04%
2018/01/12	1	20.60	0	0.00	20.20	1	2,478	0.04%
2018/01/10	1	20.55	0	0.00	19.90	1	2,405	0.04%
2018/01/09	7	19.97	14	20.25	20.85	-7	2,221	-0.32%
2018/01/08	1	19.10	4	19.09	19.15	-3	1,980	-0.15%
2018/01/05	1	18.85	0	0.00	18.95	1	1,943	0.05%
2018/01/04	2	18.13	0	0.00	18.15	2	1,896	0.11%