光罩 (2338)-元大-土城永寧券商分點個股進出

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

光罩

(2338)

可現股當沖

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

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/03	0	0.00	9	68.36	68.20	-9	1,205	-0.75%
2024/05/02	0	0.00	2	67.75	67.80	-2	1,199	-0.17%
2024/04/30	1	67.50	1	67.40	67.50	0	1,206	0.00%
2024/04/29	2	67.25	1	67.50	67.50	1	1,210	0.08%
2024/04/26	1	67.00	1	66.50	66.30	0	1,216	0.00%
2024/04/25	1	66.50	1	66.90	66.60	0	1,231	0.00%
2024/04/24	1	65.40	1	66.60	66.90	0	1,237	0.00%
2024/04/22	1	64.60	0	0.00	63.60	1	1,252	0.08%
2024/04/19	5	65.50	9	66.47	65.50	-4	1,231	-0.32%
2024/04/16	5	67.84	0	0.00	67.60	5	1,195	0.42%
2024/04/15	0	0.00	1	69.80	69.30	-1	1,193	-0.08%
2024/04/12	0	0.00	2	70.90	70.80	-2	1,211	-0.17%
2024/04/11	0	0.00	4	71.20	71.50	-4	1,194	-0.33%
2024/04/10	0	0.00	44	71.92	71.60	-44	1,184	-3.72%
2024/04/09	20	70.60	6	70.60	71.20	14	1,144	1.22%
2024/04/01	0	0.00	1	69.00	68.80	-1	1,093	-0.09%
2024/03/29	1	68.40	1	67.80	68.00	0	1,087	0.00%
2024/03/28	5	67.94	0	0.00	68.00	5	1,091	0.46%
2024/03/27	1	67.10	1	67.40	67.20	0	1,101	0.00%
2024/03/26	2	67.60	1	66.80	67.00	1	1,105	0.09%
2024/03/25	1	68.80	1	67.90	68.00	0	1,107	0.00%
2024/03/21	0	67.86	1	68.40	68.30	-1	1,128	-0.09%
2024/03/20	2.5	67.80	1	67.60	67.50	1.5	1,141	0.13%
2024/03/19	1	67.90	1	68.10	67.90	0	1,158	0.00%
2024/03/18	1	67.80	0	0.00	67.80	1	1,157	0.09%
2024/03/15	3	67.43	0	0.00	67.40	3	1,167	0.26%
2024/03/14	1	68.90	1.5	68.27	67.90	-0.5	1,161	-0.04%
2024/03/13	2	69.30	2	68.60	68.50	0	1,158	0.00%
2024/03/12	1	69.30	2	70.25	70.00	-1	1,165	-0.09%
2024/03/11	0	0.00	1	67.70	67.50	-1	1,140	-0.09%
2024/03/08	2	68.25	0	0.00	67.70	2	1,171	0.17%
2024/03/07	2	69.25	0	0.00	68.80	2	1,235	0.16%
2024/03/06	2	70.40	2	68.80	70.30	0	1,337	0.00%
2024/03/05	0.1	69.90	0	0.00	69.10	0.1	1,615	0.01%
2024/02/29	5	69.80	0	0.00	69.60	5	1,648	0.30%
2024/02/26	0.5	72.58	3	72.83	72.10	-2.5	1,654	-0.15%
2024/02/23	21	71.81	1	70.90	70.90	20	1,598	1.25%
2024/02/22	0	0.00	1.5	71.00	70.80	-1.5	1,588	-0.09%
2024/02/21	0	0.00	4	70.50	71.00	-4	1,592	-0.25%
2024/02/20	3	70.33	0	0.00	70.40	3	1,581	0.19%
2024/02/19	0.5	70.50	2	71.10	70.90	-1.5	1,585	-0.09%
2024/02/16	10	69.50	9	70.17	70.70	1	1,584	0.06%
2024/02/15	0	0.00	3	69.10	69.70	-3	1,579	-0.19%
2024/02/01	1	67.30	1	67.20	67.20	0	1,689	0.00%
2024/01/30	0	0.00	3	67.90	67.60	-3	1,709	-0.18%
2024/01/23	1	68.90	0	0.00	69.30	1	1,800	0.06%
2024/01/22	1	68.40	1	68.60	68.90	0	1,801	0.00%
2024/01/18	1	67.20	0	0.00	67.20	1	1,809	0.06%
2024/01/17	2	67.80	0	0.00	67.90	2	1,825	0.11%
2024/01/16	1	69.30	0	0.00	69.20	1	1,816	0.06%
2024/01/12	1	69.50	0	0.00	69.50	1	1,892	0.05%
2024/01/10	1	69.40	2	69.30	69.30	-1	1,927	-0.05%
2024/01/09	1	71.00	1	71.10	70.10	0	1,945	0.00%
2024/01/08	2	71.40	1	71.20	71.60	1	2,002	0.05%
2024/01/05	0	0.00	1	69.40	69.50	-1	1,999	-0.05%
2024/01/04	1	69.40	0	0.00	69.20	1	2,052	0.05%
2024/01/03	1	69.60	0	0.00	69.70	1	2,161	0.05%
2023/12/27	0	0.00	2	71.45	71.20	-2	2,150	-0.09%
2023/12/25	2	69.00	0	0.00	68.80	2	2,144	0.09%
2023/12/22	2	69.60	0	0.00	69.30	2	2,152	0.09%
2023/12/18	2	70.80	0	0.00	71.40	2	2,124	0.09%
2023/12/15	0	0.00	6	72.40	71.70	-6	2,125	-0.28%
2023/12/14	4	72.20	0.1	71.60	72.00	3.9	2,121	0.18%
2023/12/08	0	0.00	1	70.50	70.50	-1	2,103	-0.05%
2023/12/07	1	70.60	1	70.90	70.50	0	2,093	0.00%
2023/12/06	0	0.00	0.1	72.50	72.20	-0.1	2,076	0.00%
2023/12/05	1	72.20	0	0.00	72.80	1	2,067	0.05%
2023/12/04	10.2	74.24	3	73.23	73.20	7.2	2,031	0.35%
2023/12/01	4	76.85	2	77.39	76.20	2	1,958	0.10%
2023/11/30	4	76.15	10	76.93	76.90	-6	1,833	-0.33%
2023/11/29	0	0.00	3	70.60	71.00	-3	1,548	-0.19%
2023/11/27	1	68.00	0	0.00	67.80	1	1,508	0.07%
2023/11/24	0	0.00	1	68.80	68.80	-1	1,515	-0.07%
2023/11/16	1	66.40	0	0.00	66.40	1	1,584	0.06%
2023/11/15	2	66.90	7	67.10	66.90	-5	1,628	-0.31%
2023/11/14	5	66.12	0	0.00	67.10	5	1,653	0.30%
2023/11/13	0	0.00	1	67.00	66.70	-1	1,691	-0.06%
2023/11/10	3	66.10	0	0.00	66.20	3	1,718	0.17%
2023/11/09	7	66.70	1	66.90	67.00	6	1,703	0.35%
2023/11/07	2	72.00	0	0.00	71.90	2	1,640	0.12%
2023/11/06	1	72.30	5	72.30	72.40	-4	1,649	-0.24%
2023/11/03	5	70.54	4	71.10	71.20	1	1,626	0.06%
2023/11/02	0	0.00	1	69.60	69.80	-1	1,635	-0.06%
2023/11/01	2	68.35	0	0.00	68.00	2	1,638	0.12%
2023/10/31	5	69.72	0	0.00	68.00	5	1,648	0.30%
2023/10/27	0	0.00	1	69.00	68.50	-1	1,733	-0.06%
2023/10/26	11	69.73	10	69.00	69.00	1	1,771	0.06%
2023/10/25	2	70.50	0	0.00	71.10	2	1,822	0.11%
2023/10/24	0	0.00	1	69.30	69.30	-1	1,845	-0.05%
2023/10/23	8	70.64	5	71.20	69.20	3	1,903	0.16%
2023/10/20	3	69.63	3	70.63	70.60	0	1,894	0.00%
2023/10/19	0	0.00	1	70.40	70.20	-1	1,884	-0.05%
2023/10/18	1	69.30	0	0.00	69.60	1	1,884	0.05%
2023/10/17	0	0.00	3	71.37	70.80	-3	1,884	-0.16%
2023/10/16	0	0.00	1	73.10	71.70	-1	1,883	-0.05%
2023/10/13	0	0.00	4	72.33	72.50	-4	1,843	-0.22%
2023/10/12	1	72.40	2	71.75	72.40	-1	1,870	-0.05%
2023/10/11	3	72.13	12	72.31	71.80	-9	1,896	-0.47%
2023/10/06	2	68.65	0	0.00	68.50	2	1,835	0.11%
2023/10/03	1	68.70	2	68.55	68.00	-1	1,875	-0.05%
2023/09/28	1	66.00	1	68.30	67.40	0	1,947	0.00%
2023/09/27	1	65.10	0	0.00	65.60	1	2,007	0.05%
2023/09/20	1	67.70	0	0.00	67.40	1	2,257	0.04%
2023/09/19	2	68.50	0	0.00	68.20	2	2,272	0.09%
2023/09/15	0	0.00	2	69.95	70.10	-2	2,277	-0.09%
2023/09/14	8	69.05	0	0.00	69.00	8	2,279	0.35%
2023/09/13	0	0.00	1	67.90	67.80	-1	2,279	-0.04%
2023/09/11	2	67.25	1	67.20	67.00	1	2,312	0.04%
2023/09/08	1	68.90	0	0.00	68.70	1	2,320	0.04%
2023/09/07	0	69.80	0	0.00	69.80	0	2,354	0.00%
2023/09/06	1	71.30	0	0.00	70.20	1	2,397	0.04%
2023/09/05	1	71.00	0	0.00	71.30	1	2,475	0.04%
2023/08/31	1	69.80	8	70.25	69.90	-7	2,608	-0.27%
2023/08/30	2	70.40	0	0.00	70.30	2	2,623	0.08%
2023/08/28	3	69.00	0	0.00	68.50	3	2,659	0.11%
2023/08/25	0	0.00	4	68.80	68.70	-4	2,669	-0.15%
2023/08/24	3	70.60	3	70.40	69.80	0	2,678	0.00%
2023/08/23	5	69.44	1	69.40	69.80	4	2,656	0.15%
2023/08/22	2	67.50	0	0.00	66.80	2	2,645	0.08%
2023/08/21	3	67.37	0	0.00	67.50	3	2,645	0.11%
2023/08/18	1	68.80	0	0.00	68.10	1	2,616	0.04%
2023/08/17	0	0.00	1	69.50	69.30	-1	2,630	-0.04%
2023/08/16	1	67.40	1	68.40	67.80	0	2,602	0.00%
2023/08/15	3	68.53	0	0.00	68.80	3	2,610	0.11%
2023/08/14	3	67.43	0	0.00	67.50	3	2,622	0.11%
2023/08/09	3	70.90	0	0.00	71.30	3	2,650	0.11%
2023/08/08	2	71.40	0	0.00	71.40	2	2,704	0.07%
2023/08/02	24.1	72.64	0	0.00	71.80	24.1	2,700	0.89%
2023/08/01	3	74.67	0	0.00	74.60	3	2,646	0.11%
2023/07/31	3	77.33	1	77.70	75.90	2	2,629	0.08%
2023/07/28	3	76.27	3	75.93	77.80	0	2,611	0.00%
2023/07/27	2	74.00	5	74.22	74.00	-3	2,575	-0.12%
2023/07/26	3	73.93	6	74.15	73.00	-3	2,553	-0.12%
2023/07/24	1	76.40	1	76.50	76.40	0	2,490	0.00%
2023/07/21	1	77.90	0	0.00	77.70	1	2,501	0.04%
2023/07/20	1	78.50	1	77.50	78.50	0	2,573	0.00%
2023/07/19	3	80.00	0	0.00	79.30	3	2,573	0.12%
2023/07/17	1	81.50	0	0.00	81.40	1	2,644	0.04%
2023/07/14	2	83.50	3	80.93	80.60	-1	2,667	-0.04%
2023/07/13	1	82.00	3	80.80	81.70	-2	2,679	-0.07%
2023/07/11	0	0.00	1	80.50	80.30	-1	2,688	-0.04%
2023/07/10	1	79.00	0	0.00	78.80	1	2,777	0.04%
2023/07/07	4	78.58	0	0.00	79.40	4	2,792	0.14%
2023/07/05	3	83.80	1	83.10	82.70	2	2,773	0.07%
2023/07/04	2	84.10	3	83.43	83.60	-1	2,746	-0.04%
2023/07/03	2	83.65	0	0.00	83.00	2	2,782	0.07%
2023/06/30	1	83.20	2	83.60	83.10	-1	2,755	-0.04%
2023/06/29	2	80.00	4	79.38	80.50	-2	2,662	-0.08%
2023/06/28	5	77.88	2	78.50	77.70	3	2,685	0.11%
2023/06/27	1	78.10	0	0.00	77.70	1	2,761	0.04%
2023/06/26	0	0.00	3	79.33	79.00	-3	2,786	-0.11%
2023/06/21	0	0.00	2	80.20	80.00	-2	2,870	-0.07%
2023/06/20	0	0.00	1	80.90	80.20	-1	2,945	-0.03%
2023/06/15	0	0.00	3	81.93	81.80	-3	3,482	-0.09%
2023/06/14	6	82.27	4	81.85	81.70	2	3,665	0.05%
2023/06/12	1	81.80	0	0.00	81.10	1	3,787	0.03%
2023/06/09	4	82.75	0	0.00	82.90	4	3,772	0.11%
2023/06/05	1	81.20	6	81.40	80.80	-5	3,718	-0.13%
2023/06/02	3	79.77	0	0.00	80.30	3	3,775	0.08%
2023/06/01	2	79.95	0	0.00	80.00	2	3,824	0.05%
2023/05/26	2	81.45	3	82.00	80.50	-1	3,819	-0.03%
2023/05/25	0	0.00	11	81.04	81.60	-11	3,812	-0.29%
2023/05/24	1	80.80	0	0.00	80.90	1	3,881	0.03%
2023/05/23	1	81.70	2	80.50	81.60	-1	3,882	-0.03%
2023/05/19	0	0.00	1	80.00	79.70	-1	3,857	-0.03%
2023/05/18	3	78.90	3	79.47	79.20	0	3,859	0.00%
2023/05/17	2	78.40	0	0.00	78.90	2	3,875	0.05%
2023/05/12	1	77.40	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.40	0	0.00	77.30	1	4,023	0.02%
2023/05/10	1	78.50	2	78.40	79.10	-1	4,257	-0.02%
2023/05/09	1	79.80	0	0.00	79.20	1	4,261	0.02%
2023/05/08	11	79.80	0	0.00	79.80	11	4,284	0.26%
2023/05/04	1	78.80	0	0.00	79.50	1	4,469	0.02%
2023/04/28	0	0.00	0	80.70	80.00	0	4,687	0.00%
2023/04/27	2	79.80	0	0.00	79.50	2	4,742	0.04%
2023/04/26	1	77.60	5	79.24	79.40	-4	4,999	-0.08%
2023/04/25	3	78.90	0	0.00	78.40	3	5,247	0.06%
2023/04/24	4	82.45	0	0.00	82.50	4	5,299	0.08%
2023/04/21	2	83.35	2	84.20	82.30	0	5,591	0.00%
2023/04/20	2	84.20	3	84.53	83.70	-1	5,675	-0.02%
2023/04/19	3	84.20	12	83.97	83.60	-9	5,876	-0.15%
2023/04/18	5	85.82	5	86.96	85.20	0	5,991	0.00%
2023/04/17	3	87.50	0	0.00	87.40	3	6,045	0.05%
2023/04/14	1	88.40	0	0.00	88.20	1	6,108	0.02%
2023/04/13	6	88.97	0	0.00	88.20	6	6,186	0.10%
2023/04/12	0	0.00	1	92.60	92.10	-1	6,168	-0.02%
2023/04/11	1	93.50	0	0.00	93.50	1	6,215	0.02%
2023/04/10	1	92.10	2	92.35	92.20	-1	6,325	-0.02%
2023/04/07	0	0.00	3	93.30	93.10	-3	6,410	-0.05%
2023/04/06	13	93.68	6	92.93	92.90	7	6,415	0.11%
2023/03/29	1	91.90	1	91.40	91.60	0	6,450	0.00%
2023/03/28	4	92.85	4	93.75	93.50	0	6,521	0.00%
2023/03/27	0	0.00	4	96.38	95.90	-4	6,501	-0.06%
2023/03/24	2	97.40	5.1	96.99	96.00	-3.1	6,511	-0.05%
2023/03/23	0	0.00	6	96.13	96.60	-6	6,468	-0.09%
2023/03/22	0	0.00	4	97.25	96.90	-4	6,488	-0.06%
2023/03/21	3	96.60	4	95.40	95.40	-1	6,506	-0.02%
2023/03/20	3	95.43	8	94.88	94.60	-5	6,455	-0.08%
2023/03/17	10	88.25	5	88.80	88.80	5	6,394	0.08%
2023/03/16	7	86.44	5	86.16	86.10	2	6,350	0.03%
2023/03/14	1	82.20	0.3	82.10	82.10	0.7	6,608	0.01%
2023/03/09	0	0.00	2	86.80	86.00	-2	7,407	-0.03%
2023/03/08	1	86.50	1	86.30	87.00	0	7,551	0.00%
2023/03/06	0	0.00	2	84.90	84.90	-2	7,967	-0.03%
2023/03/02	1	82.40	0	0.00	82.40	1	8,226	0.01%
2023/02/23	1	83.00	0	0.00	83.30	1	8,841	0.01%
2023/02/22	1	82.50	1	82.50	82.50	0	8,948	0.00%
2023/02/21	4.1	86.24	2	86.45	85.60	2.1	9,042	0.02%
2023/02/20	1	86.90	0	0.00	86.50	1	9,270	0.01%
2023/02/17	1	86.80	0	0.00	86.80	1	9,578	0.01%
2023/02/10	0	0.00	1	85.70	85.70	-1	10,540	-0.01%
2023/02/09	2	86.25	1	85.70	87.40	1	10,678	0.01%
2023/02/08	8	85.78	3.3	86.01	86.00	4.7	10,680	0.04%
2023/02/07	0	0.00	1.5	89.10	89.40	-1.5	10,503	-0.01%
2023/02/06	1	89.00	1	89.00	88.80	0	10,530	0.00%
2023/02/03	1	91.50	1	90.30	90.00	0	10,621	0.00%
2023/02/02	2	90.55	4	92.50	91.80	-2	10,634	-0.02%
2023/02/01	2	90.45	1	90.60	91.00	1	10,554	0.01%
2023/01/31	1	92.20	1	92.00	91.70	0	10,600	0.00%
2023/01/30	3	90.37	2	91.70	91.80	1	10,593	0.01%
2023/01/17	3	89.17	2	88.40	88.20	1	10,536	0.01%
2023/01/16	5	90.14	3	89.10	89.70	2	10,549	0.02%
2023/01/13	2	90.05	7	90.10	90.80	-5	10,314	-0.05%
2023/01/12	1	89.70	0	0.00	88.20	1	10,081	0.01%
2023/01/11	1	89.60	4	89.30	89.40	-3	10,013	-0.03%
2023/01/10	4	88.55	6	88.27	86.00	-2	9,861	-0.02%
2023/01/09	5	88.94	5	89.06	90.20	0	9,800	0.00%
2023/01/06	5	89.32	4	89.00	88.00	1	9,627	0.01%
2023/01/05	3	88.97	1	90.20	87.00	2	9,544	0.02%
2023/01/04	2	87.40	0	0.00	89.00	2	9,505	0.02%
2022/12/30	1	85.80	1	84.70	84.70	0	9,586	0.00%
2022/12/28	5	87.12	4	85.60	84.40	1	9,908	0.01%
2022/12/26	2	84.90	2	84.10	84.10	0	9,879	0.00%
2022/12/23	0	0.00	2	84.35	86.30	-2	10,004	-0.02%
2022/12/21	1	85.10	0	0.00	85.70	1	10,173	0.01%
2022/12/20	0.1	86.40	0	0.00	85.80	0.1	10,097	0.00%
2022/12/19	1	90.20	1	91.00	90.20	0	10,007	0.00%
2022/12/15	3	91.47	2	90.95	90.80	1	9,923	0.01%
2022/12/14	5	90.54	5	91.40	91.50	0	9,882	0.00%
2022/12/12	2	92.50	1	93.00	91.20	1	9,667	0.01%
2022/12/09	3	92.33	12	92.16	92.70	-9	9,562	-0.09%
2022/12/08	2	92.45	1	93.00	93.50	1	9,341	0.01%
2022/12/07	13	94.79	2	92.50	92.60	11	9,217	0.12%
2022/12/06	1	97.60	12	95.70	95.80	-11	9,039	-0.12%
2022/12/05	5	97.20	2.1	96.20	97.10	2.9	8,863	0.03%
2022/12/02	1	91.60	4.5	93.61	95.70	-3.5	8,733	-0.04%
2022/12/01	5	93.10	12	93.01	92.20	-7	8,478	-0.08%
2022/11/30	1	85.80	5	85.96	86.90	-4	8,058	-0.05%
2022/11/29	17	84.07	23	83.52	85.40	-6	7,899	-0.08%
2022/11/28	4	81.05	4	81.60	83.20	0	7,584	0.00%
2022/11/25	8	80.55	9	79.69	79.80	-1	7,371	-0.01%
2022/11/24	29.1	80.18	23	79.53	79.70	6.1	7,228	0.08%
2022/11/23	12	78.94	13	79.11	80.00	-1	7,046	-0.01%
2022/11/22	11	74.06	4	73.70	73.30	7	6,665	0.11%
2022/11/21	1	73.10	1	73.60	73.40	0	6,521	0.00%
2022/11/18	1	71.80	1	72.60	72.00	0	6,434	0.00%
2022/11/17	0	0.00	2	73.10	73.40	-2	6,329	-0.03%
2022/11/16	5	70.28	8	69.83	70.80	-3	6,197	-0.05%
2022/11/15	7	69.09	15	70.65	69.90	-8	5,976	-0.13%
2022/11/14	3	67.53	4	66.88	67.30	-1	5,673	-0.02%
2022/11/11	8	67.84	21	68.97	67.20	-13	5,581	-0.23%
2022/11/10	12	65.96	7	65.37	66.00	5	5,267	0.09%
2022/11/09	2	62.50	18	63.86	65.20	-16	4,856	-0.33%
2022/11/08	8	59.96	6	60.55	59.30	2	4,684	0.04%
2022/11/07	11	60.83	7	60.40	59.40	4	4,629	0.09%
2022/11/04	4	61.53	4	61.75	63.40	0	4,495	0.00%
2022/11/03	2	60.75	41	58.08	61.40	-39	4,377	-0.89%
2022/11/02	2	59.85	2	59.90	59.40	0	4,315	0.00%
2022/11/01	4	60.75	4	59.63	59.40	0	4,280	0.00%
2022/10/31	1	58.50	5	58.42	59.00	-4	4,194	-0.10%
2022/10/28	6	57.08	8	57.19	56.80	-2	4,148	-0.05%
2022/10/27	9	58.79	25	58.32	59.70	-16	4,078	-0.39%
2022/10/26	3	55.50	3	56.60	55.60	0	3,956	0.00%
2022/10/25	10	54.80	9	55.60	55.20	1	3,886	0.03%
2022/10/24	5	55.36	1	56.50	54.70	4	3,840	0.10%
2022/10/21	5	53.78	1	54.10	53.10	4	3,778	0.11%
2022/10/19	1	55.70	0	0.00	55.40	1	3,766	0.03%
2022/10/18	7	56.03	7	55.47	55.10	0	3,721	0.00%
2022/10/17	1	53.60	2	54.15	55.20	-1	3,605	-0.03%
2022/10/14	0	0.00	2	54.50	55.10	-2	3,567	-0.06%
2022/10/13	7	52.27	4	52.33	50.10	3	3,540	0.08%
2022/10/12	7	54.50	1	55.60	53.90	6	3,454	0.17%
2022/10/11	5	56.82	3	56.70	55.70	2	3,414	0.06%
2022/10/07	10	61.44	6	60.80	61.50	4	3,430	0.12%
2022/10/06	57	60.03	12	60.85	63.00	45	3,342	1.35%
2022/10/05	5	57.78	16	59.50	60.20	-11	3,052	-0.36%
2022/10/04	10	54.24	8	55.64	54.80	2	2,945	0.07%
2022/10/03	2	52.45	2	53.40	54.00	0	2,846	0.00%
2022/09/30	6	53.80	5	54.24	55.20	1	2,844	0.04%
2022/09/29	11	56.80	8	59.81	56.00	3	2,759	0.11%
2022/09/28	17.3	63.96	0	0.00	62.10	17.3	2,629	0.66%
2022/09/26	0	0.00	1	68.60	67.40	-1	2,682	-0.04%
2022/09/22	2	71.80	0	0.00	72.30	2	2,827	0.07%
2022/09/21	3	73.50	4	73.53	73.60	-1	2,863	-0.03%
2022/09/16	0	0.00	0.3	73.50	73.70	-0.3	2,972	-0.01%
2022/09/15	1	73.70	0	0.00	73.70	1	3,056	0.03%
2022/09/14	0	0.00	2	73.50	74.30	-2	3,181	-0.06%
2022/09/13	1	74.00	1	74.60	75.00	0	3,198	0.00%
2022/09/12	1	74.90	2	73.65	73.10	-1	3,212	-0.03%
2022/09/08	5	71.34	0	0.00	71.80	5	3,289	0.15%
2022/09/06	0	0.00	1	70.00	69.50	-1	3,537	-0.03%
2022/09/05	0	0.00	6	71.78	71.90	-6	3,587	-0.17%
2022/08/30	0	0.00	2	74.55	75.00	-2	3,759	-0.05%
2022/08/26	2	75.00	0	0.00	75.50	2	3,813	0.05%
2022/08/24	1	72.60	4	72.40	72.90	-3	3,982	-0.08%
2022/08/23	2	74.20	5	73.84	73.60	-3	4,106	-0.07%
2022/08/22	4	78.70	0	0.00	76.70	4	4,233	0.09%
2022/08/19	1	78.40	2	78.50	77.60	-1	4,308	-0.02%
2022/08/18	2	76.95	0	0.00	77.10	2	4,424	0.05%
2022/08/15	1	78.10	0	0.00	78.00	1	4,606	0.02%
2022/08/12	0	0.00	2	77.45	76.80	-2	4,690	-0.04%
2022/08/11	3	77.70	3	78.03	78.20	0	4,797	0.00%
2022/08/10	1	74.80	0	0.00	75.00	1	4,909	0.02%
2022/08/09	2	75.30	0	0.00	75.10	2	4,966	0.04%
2022/08/08	0	0.00	2	73.80	74.70	-2	5,030	-0.04%
2022/08/05	2	75.10	3.1	74.54	75.20	-1.1	5,100	-0.02%
2022/08/04	1	72.20	0	0.00	72.30	1	5,225	0.02%
2022/08/03	1	71.50	0	0.00	71.30	1	5,399	0.02%
2022/08/02	2	72.45	5.1	72.27	72.30	-3.1	5,480	-0.06%
2022/08/01	0	0.00	2	74.10	74.00	-2	5,523	-0.04%
2022/07/28	6	74.73	0	0.00	74.20	6	5,564	0.11%
2022/07/27	27	73.99	25	74.55	74.80	2	5,569	0.04%
2022/07/26	25	73.93	27	73.73	73.50	-2	5,613	-0.04%
2022/07/25	5	75.90	5	76.60	75.90	0	5,631	0.00%
2022/07/22	22	76.75	25	76.84	76.70	-3	5,673	-0.05%
2022/07/21	20	76.60	22	75.15	76.60	-2	5,729	-0.03%
2022/07/20	13	73.88	12	74.63	73.70	1	5,735	0.02%
2022/07/19	4	73.35	3	73.53	73.00	1	5,774	0.02%
2022/07/18	5	73.60	0	0.00	73.70	5	5,829	0.09%
2022/07/15	5	72.96	6	73.45	73.80	-1	5,813	-0.02%
2022/07/14	0	0.00	2	69.50	72.10	-2	5,742	-0.03%
2022/07/13	15	66.50	3	66.43	67.20	12	5,714	0.21%
2022/07/12	1	64.60	1.3	64.23	63.60	-0.3	5,791	-0.01%
2022/07/11	2	68.30	0	0.00	67.30	2	5,889	0.03%
2022/07/08	3	67.17	5	67.98	67.80	-2	5,906	-0.03%
2022/07/07	1	64.20	0.5	64.50	65.00	0.5	5,850	0.01%
2022/07/06	4	64.20	1	66.60	64.20	3	5,826	0.05%
2022/07/05	2	67.50	7	65.03	66.60	-5	5,881	-0.09%
2022/07/04	3	68.00	5	67.00	65.90	-2	5,860	-0.03%
2022/07/01	2	70.00	0	0.00	67.00	2	5,846	0.03%
2022/06/30	13	73.02	4	72.20	72.90	9	5,781	0.16%
2022/06/29	2	75.65	3	75.53	75.70	-1	5,942	-0.02%
2022/06/28	0	0.00	1	78.30	79.20	-1	6,026	-0.02%
2022/06/27	2	80.00	1	80.20	80.80	1	6,196	0.02%
2022/06/24	3	78.10	0	76.70	76.40	3	6,162	0.05%
2022/06/23	17	79.10	15	77.00	77.00	2	6,159	0.03%
2022/06/22	3	84.17	2	84.62	79.80	1	6,105	0.02%
2022/06/21	2	88.20	1	89.10	88.60	1	5,993	0.02%
2022/06/20	13	89.73	7	87.53	87.10	6	5,970	0.10%
2022/06/17	6	88.83	9.4	90.41	91.00	-3.4	5,916	-0.06%
2022/06/16	13	93.80	9	92.03	90.40	4	5,823	0.07%
2022/06/15	14	94.88	8	95.26	94.60	6	5,699	0.11%
2022/06/14	6	93.03	7	93.10	93.10	-1	5,619	-0.02%
2022/06/13	6.4	94.40	5	94.04	93.40	1.4	5,567	0.03%
2022/06/10	1	92.23	0	0.00	93.90	1	5,505	0.02%
2022/06/09	0	0.00	1	91.10	93.00	-1	5,493	-0.02%
2022/06/08	2	91.80	2	91.00	91.00	0	5,470	0.00%
2022/06/07	10	90.80	12	91.33	91.50	-2	5,531	-0.04%
2022/06/06	1	92.10	8	91.53	91.90	-7	5,594	-0.13%
2022/06/02	3	92.77	1	92.90	92.20	2	5,741	0.03%
2022/06/01	5	94.06	7.1	93.46	93.20	-2.1	5,905	-0.04%
2022/05/31	5	92.86	15	93.25	93.90	-10	5,802	-0.17%
2022/05/30	9.1	92.51	16	91.84	91.10	-6.9	5,707	-0.12%
2022/05/27	10	88.67	10	88.99	88.50	0	5,556	0.00%
2022/05/26	7	87.47	11	87.35	87.30	-4	5,496	-0.07%
2022/05/25	3	85.20	3	85.46	86.30	0	5,420	0.00%
2022/05/24	1	84.70	2	84.75	83.80	-1	5,415	-0.02%
2022/05/23	2	84.40	12	83.70	83.60	-10	5,388	-0.19%
2022/05/20	2	85.10	4	85.03	84.20	-2	5,474	-0.04%
2022/05/19	0	0.00	19	82.89	85.50	-19	5,432	-0.35%
2022/05/18	5	83.78	7	84.43	83.50	-2	5,408	-0.04%
2022/05/17	5	80.70	11	81.00	81.00	-6	5,653	-0.11%
2022/05/16	1	80.02	2	80.40	79.60	-1	5,947	-0.02%
2022/05/13	12	80.91	0	0.00	81.00	12	5,981	0.20%
2022/05/12	2	80.30	3.1	80.38	78.70	-1.1	6,012	-0.02%
2022/05/11	5	79.70	6	79.88	80.30	-1	6,076	-0.02%
2022/05/10	2	74.30	12	72.88	77.80	-10	6,048	-0.17%
2022/05/09	1	76.50	0	0.00	74.20	1	6,119	0.02%
2022/05/06	1	75.90	1	76.40	76.70	0	6,147	0.00%
2022/05/05	2	77.30	2	78.10	77.40	0	6,239	0.00%
2022/05/04	0	0.00	3	76.50	76.40	-3	6,346	-0.05%
2022/05/03	13	75.90	6	76.37	75.70	7	6,439	0.11%
2022/04/29	3	74.07	1	74.20	74.00	2	6,532	0.03%
2022/04/28	11	73.62	5	74.12	73.60	6	6,651	0.09%
2022/04/27	1	71.20	1	73.00	73.00	0	6,763	0.00%
2022/04/26	0	0.00	5	74.80	74.70	-5	7,265	-0.07%
2022/04/25	0.1	76.20	11	74.97	74.50	-11	7,506	-0.15%
2022/04/22	2	79.60	0	0.00	79.20	2	7,569	0.03%
2022/04/21	4	81.30	6	82.10	82.10	-2	7,655	-0.03%
2022/04/20	1	81.00	5	81.64	81.60	-4	7,659	-0.05%
2022/04/19	5	81.62	3	82.87	81.20	2	7,711	0.03%
2022/04/18	13	82.39	7.9	82.22	81.80	5.2	7,757	0.07%
2022/04/15	3.8	86.02	1	87.00	85.10	2.8	7,752	0.04%
2022/04/14	2	91.00	0	0.00	89.80	2	7,772	0.03%
2022/04/13	3	91.83	3.1	92.19	91.70	-0.1	7,858	0.00%
2022/04/12	2	90.55	3	90.83	90.70	-1	7,958	-0.01%
2022/04/11	9	94.27	3	94.37	91.50	6	8,225	0.07%
2022/04/08	4	95.65	4	95.83	96.00	0	8,444	0.00%
2022/04/07	7	95.37	4	94.35	94.00	3	9,352	0.03%
2022/04/06	1	97.10	2	96.70	96.50	-1	9,393	-0.01%
2022/04/01	12	97.47	10	98.03	97.00	2	9,483	0.02%
2022/03/31	4	97.48	13	97.59	96.90	-9	9,499	-0.09%
2022/03/30	21	96.33	8.1	96.99	96.70	12.9	9,423	0.14%
2022/03/29	9	93.49	3	93.47	93.50	6	9,371	0.06%
2022/03/28	5	91.16	3	91.40	92.60	2	9,488	0.02%
2022/03/25	1	91.50	28	91.79	91.30	-27	9,535	-0.28%
2022/03/24	1	92.90	3	93.27	92.70	-2	9,568	-0.02%
2022/03/23	1	94.50	0.2	94.80	94.00	0.8	9,633	0.01%
2022/03/22	1	93.60	0.1	93.90	93.90	0.9	9,818	0.01%
2022/03/21	1	95.50	0	0.00	94.00	1	9,945	0.01%
2022/03/18	0	0.00	1	94.00	94.00	-1	10,199	-0.01%
2022/03/17	4.1	93.14	4	92.70	93.20	0.1	10,610	0.00%
2022/03/16	1	90.00	1	90.30	90.10	0	10,825	0.00%
2022/03/14	1	91.00	1	91.20	92.10	0	11,667	0.00%
2022/03/11	1	90.60	0	0.00	91.40	1	12,871	0.01%
2022/03/10	2	91.30	2	92.00	91.90	0	13,691	0.00%
2022/03/09	3	87.77	1	87.00	88.10	2	14,495	0.01%
2022/03/08	3.2	84.91	2	84.90	84.50	1.2	14,585	0.01%
2022/03/07	8	90.82	20.1	93.07	89.90	-12	14,547	-0.08%
2022/03/04	3	98.63	0	0.00	98.30	3	14,706	0.02%
2022/03/03	9	100.22	3	101.00	99.90	6	14,954	0.04%
2022/03/02	0	0.00	2	99.60	99.40	-2	15,200	-0.01%
2022/03/01	1	99.70	3	99.83	99.50	-2	15,538	-0.01%
2022/02/25	2	98.70	1	97.90	98.00	1	15,753	0.01%
2022/02/24	5	98.40	3	99.37	97.00	2	16,040	0.01%
2022/02/23	7	100.06	9	100.39	100.50	-2	16,465	-0.01%
2022/02/22	5	98.82	4	99.50	99.10	1	17,701	0.01%
2022/02/21	2	101.75	3	101.67	101.50	-1	17,998	-0.01%
2022/02/18	4	103.13	0	0.00	103.00	4	18,520	0.02%
2022/02/17	20	106.68	16	106.25	103.00	4	19,553	0.02%
2022/02/16	28.1	104.94	20	105.30	104.50	8.1	20,167	0.04%
2022/02/15	2	101.00	3	101.50	99.90	-1	20,186	0.00%
2022/02/14	5	99.64	3	100.47	99.40	2	20,282	0.01%
2022/02/11	10	103.70	7	103.50	103.50	3	20,401	0.01%
2022/02/10	9	102.00	6	102.67	104.00	3	20,671	0.01%
2022/02/09	6	103.08	4.9	102.94	101.50	1.2	20,938	0.01%
2022/02/08	2	101.00	2	100.75	101.50	0	21,134	0.00%
2022/02/07	0.1	98.10	1.2	99.90	100.50	-1	21,540	0.00%
2022/01/26	2.3	98.20	1	99.30	96.50	1.3	21,844	0.01%
2022/01/25	2.1	99.80	2	97.90	97.70	0.1	22,373	0.00%
2022/01/24	11	99.82	21	99.08	101.00	-10	22,427	-0.04%
2022/01/21	3.2	101.60	2	101.25	99.80	1.2	22,293	0.01%
2022/01/20	5.1	103.78	7	103.86	105.50	-1.9	22,233	-0.01%
2022/01/19	35.1	105.71	12	105.38	102.50	23.1	22,146	0.10%
2022/01/18	6	103.83	6	104.17	104.50	0	21,613	0.00%
2022/01/17	7	100.36	4	100.88	101.00	3	21,397	0.01%
2022/01/14	0	0.00	2	96.60	97.50	-2	21,306	-0.01%
2022/01/13	1	97.70	1	97.30	97.30	0	21,239	0.00%
2022/01/12	2	98.35	2	98.20	97.20	0	21,277	0.00%
2022/01/11	1	96.70	1	96.70	96.70	0	21,336	0.00%
2022/01/10	3	99.80	3	99.83	99.70	0	21,267	0.00%
2022/01/07	16	98.06	6	97.92	98.40	10	21,296	0.05%
2022/01/06	2.5	100.40	6	100.30	100.00	-3.5	21,192	-0.02%
2022/01/05	3	102.17	2	103.25	102.00	1	21,131	0.00%
2022/01/04	8.1	105.37	9	106.67	103.00	-1	21,050	0.00%
2022/01/03	14	108.64	15.1	108.67	108.00	-1.1	20,803	-0.01%
2021/12/30	25	109.18	54	110.46	108.00	-29	20,563	-0.14%
2021/12/29	1.1	104.02	2	104.00	104.00	-1	19,656	0.00%
2021/12/28	1	103.50	0	104.00	104.00	1	19,649	0.00%
2021/12/27	0	0.00	7.5	103.30	103.50	-7.5	19,596	-0.04%
2021/12/24	24	100.43	6	100.42	99.00	18	19,414	0.09%
2021/12/23	2	101.75	4	102.00	100.00	-2	19,384	-0.01%
2021/12/22	6	100.28	1	100.50	99.90	5	19,302	0.03%
2021/12/21	4	97.55	3	98.20	98.60	1	19,228	0.01%
2021/12/20	0	0.00	3	97.50	97.00	-3	19,192	-0.02%
2021/12/17	3.1	97.73	1	97.29	96.50	2	19,229	0.01%
2021/12/16	9	99.65	5	100.04	99.30	4	19,187	0.02%
2021/12/15	4	96.85	1	97.09	97.70	3	19,043	0.02%
2021/12/14	12.2	96.35	0	97.10	96.00	12.2	19,087	0.06%
2021/12/13	12.1	101.83	8	100.81	99.90	4.1	18,891	0.02%
2021/12/10	5	106.70	2	107.00	107.00	3	18,615	0.02%
2021/12/09	7.1	108.78	23	107.72	107.50	-16	18,489	-0.09%
2021/12/08	13	110.73	11	110.23	112.00	2	18,344	0.01%
2021/12/07	34	112.15	48.1	112.46	107.00	-14.1	17,874	-0.08%
2021/12/06	80	109.37	61	110.03	109.50	19	16,748	0.11%
2021/12/03	22	105.30	34.1	106.73	109.50	-12.1	16,041	-0.08%
2021/12/02	11	100.59	17	100.94	99.60	-6	15,372	-0.04%
2021/12/01	2	100.05	1	101.50	102.50	1	15,381	0.01%
2021/11/30	6	100.35	10	100.61	101.00	-4	15,444	-0.03%
2021/11/29	3	96.33	1	95.50	97.50	2	15,212	0.01%
2021/11/26	13.1	98.78	4	98.28	98.10	9.1	15,055	0.06%
2021/11/25	4.1	102.41	3	101.33	97.60	1.1	14,969	0.01%
2021/11/24	4	102.88	1	103.50	100.50	3	14,943	0.02%
2021/11/23	5	104.60	9	105.67	103.00	-4	15,431	-0.03%
2021/11/22	14	107.04	6	107.17	106.00	8	15,499	0.05%
2021/11/19	33	108.14	46	108.87	110.50	-13	15,450	-0.08%
2021/11/18	19	104.39	27	103.13	102.50	-8	14,492	-0.06%
2021/11/17	48	106.75	154	107.23	104.50	-106	14,358	-0.74%	大賣/鉅額交易
2021/11/16	376	106.41	250	105.76	105.50	126	13,936	0.90%	大買/大賣/鉅額交易
2021/11/15	33	98.31	56	101.84	104.00	-23	12,958	-0.18%
2021/11/12	7	93.09	22	93.61	94.90	-15	12,162	-0.12%
2021/11/11	29	90.80	48	90.68	89.20	-19	11,948	-0.16%
2021/11/10	55	93.19	9	93.93	92.80	46	11,963	0.38%
2021/11/09	35	95.71	36.9	94.90	92.50	-1.9	11,975	-0.02%
2021/11/08	14	93.88	16.2	94.20	93.70	-2.2	11,748	-0.02%
2021/11/05	5	91.90	47	91.27	92.10	-42	11,516	-0.36%
2021/11/04	20	90.93	13	90.81	90.30	7	11,317	0.06%
2021/11/03	6	89.28	10	89.15	90.00	-4	11,054	-0.04%
2021/11/02	81	88.01	81	89.62	87.60	0	10,812	0.00%
2021/11/01	48	82.34	19	82.17	83.00	29	10,543	0.28%
2021/10/28	2	80.50	0	0.00	80.00	2	10,696	0.02%
2021/10/27	1	79.23	2	80.25	82.20	-1	10,770	-0.01%
2021/10/26	0	0.00	2	79.70	78.80	-2	11,093	-0.02%
2021/10/22	0	0.00	1	81.00	79.50	-1	12,129	-0.01%
2021/10/21	1	80.00	0	0.00	79.50	1	12,754	0.01%
2021/10/20	2	80.45	2	80.35	80.80	0	13,014	0.00%
2021/10/19	6	80.03	2.6	80.43	80.80	3.4	13,832	0.02%
2021/10/18	3	77.53	2.4	76.91	77.00	0.6	14,492	0.00%
2021/10/15	3	79.10	3	77.47	76.90	0	15,522	0.00%
2021/10/14	0	0.00	1	75.80	74.50	-1	15,779	-0.01%
2021/10/13	2	77.10	2	75.80	73.10	0	16,007	0.00%
2021/10/12	1	76.70	2	77.30	76.70	-1	16,274	-0.01%
2021/10/08	2	77.55	1	76.90	76.90	1	16,672	0.01%
2021/10/07	1	75.20	3	76.17	78.00	-2	16,797	-0.01%
2021/10/06	3	73.30	1	72.70	72.70	2	17,065	0.01%
2021/10/05	1	70.60	2	71.05	75.50	-1	17,617	-0.01%
2021/10/04	2	73.40	21	74.53	71.60	-19	17,805	-0.11%
2021/10/01	7	75.17	2	75.10	74.50	5	18,286	0.03%
2021/09/30	1	77.10	1	77.70	78.50	0	18,839	0.00%
2021/09/29	2	78.00	0	0.00	76.70	2	19,801	0.01%
2021/09/27	2	81.75	1	82.10	82.10	1	20,489	0.00%
2021/09/24	1	82.80	2	83.45	81.80	-1	20,558	0.00%
2021/09/22	2	80.10	1	80.00	79.90	1	20,602	0.00%
2021/09/17	1	80.30	3	82.10	82.30	-2	20,639	-0.01%
2021/09/16	1	81.20	1	80.50	80.90	0	20,565	0.00%
2021/09/15	4	80.48	7	79.77	79.20	-3	20,608	-0.01%
2021/09/14	5	81.78	5	82.60	82.50	0	20,567	0.00%
2021/09/13	16	83.41	1	82.60	81.90	15	20,575	0.07%
2021/09/10	2	85.70	5	84.84	85.90	-3	20,722	-0.01%
2021/09/09	6	83.40	2	84.15	83.70	4	20,910	0.02%
2021/09/08	3	84.13	6	85.07	83.20	-3	21,005	-0.01%
2021/09/07	9.1	84.77	4	83.95	84.00	5.1	21,215	0.02%
2021/09/06	4	91.28	5	91.16	89.10	-1	21,506	0.00%
2021/09/03	4	90.08	4	90.63	89.90	0	21,553	0.00%
2021/09/02	3	90.07	17	90.16	88.20	-14	21,610	-0.06%
2021/09/01	7	89.37	6	89.52	89.30	1	21,881	0.00%
2021/08/31	7	88.46	11	88.48	89.00	-4	22,369	-0.02%
2021/08/30	8	90.68	8	91.29	90.70	0	22,517	0.00%
2021/08/27	32	91.61	33	91.02	88.10	-1	22,294	0.00%
2021/08/26	15	89.05	29	89.16	89.00	-14	21,885	-0.06%
2021/08/25	15.1	87.90	19	87.58	87.10	-3.9	21,725	-0.02%
2021/08/24	7	83.70	4	83.70	83.50	3	21,832	0.01%
2021/08/23	7	79.66	18	79.93	82.10	-11	21,737	-0.05%
2021/08/20	7	73.66	9	75.41	74.70	-2	21,865	-0.01%
2021/08/19	11	75.14	8	74.46	73.00	3	22,106	0.01%
2021/08/18	4	73.33	4	71.85	76.20	0	22,884	0.00%
2021/08/17	18	73.11	9	71.65	70.70	9	23,082	0.04%
2021/08/16	4	75.38	2	75.50	75.10	2	23,154	0.01%
2021/08/13	11	77.81	8	77.22	75.30	3	23,147	0.01%
2021/08/12	24	80.60	22	80.05	80.50	2	23,085	0.01%
2021/08/11	5	84.82	6	81.92	81.50	-1	23,097	0.00%
2021/08/10	6	86.87	8.1	86.58	86.60	-2.1	23,045	-0.01%
2021/08/09	60	87.82	111.2	87.10	86.00	-51.2	23,132	-0.22%	大賣/
2021/08/06	2.1	90.67	5	90.60	90.50	-2.9	23,119	-0.01%
2021/08/05	149	91.54	141.5	91.02	91.00	7.5	23,229	0.03%	大買/大賣/
2021/08/04	9	98.10	6	97.40	96.10	3	23,252	0.01%
2021/08/03	16	99.70	19	99.46	98.70	-3	23,316	-0.01%
2021/08/02	77	100.09	72.5	99.17	97.80	4.5	23,312	0.02%
2021/07/30	105	103.34	38	100.89	98.50	67	23,388	0.29%	大買/
2021/07/29	13.1	99.17	13.1	99.80	99.90	0	23,203	0.00%
2021/07/28	30	98.46	18.1	98.06	95.50	11.9	22,890	0.05%
2021/07/27	39.2	106.59	30	104.79	102.00	9.1	22,520	0.04%
2021/07/26	3	107.83	129	108.19	111.50	-126	22,087	-0.57%	大賣/鉅額交易
2021/07/23	254	102.78	271	100.99	101.50	-17	21,851	-0.08%	大買/大賣/
2021/07/22	164.1	101.76	33	98.79	95.70	131.1	21,098	0.62%	大買/鉅額交易
2021/07/21	11	96.69	41	97.00	99.00	-30	20,593	-0.15%
2021/07/20	33.1	92.80	191	92.09	90.00	-157.9	20,185	-0.78%	大賣/鉅額交易
2021/07/19	29	92.47	29	93.14	94.00	0	20,007	0.00%
2021/07/16	71	92.31	72.1	92.86	92.00	-1.1	19,996	-0.01%
2021/07/15	77.1	93.27	35	91.25	94.10	42.1	19,835	0.21%
2021/07/14	60	89.24	15.1	88.13	87.80	45	19,608	0.23%
2021/07/13	89	89.30	163	89.10	86.70	-74	19,664	-0.38%	大賣/
2021/07/12	170.1	87.59	46.4	86.88	86.10	123.7	19,747	0.63%	大買/鉅額交易
2021/07/09	18	90.52	15.1	90.98	89.60	2.9	19,452	0.02%
2021/07/08	22	94.79	20.1	96.52	92.70	2	19,914	0.01%
2021/07/07	52.1	94.56	50.1	94.57	94.30	2	19,877	0.01%
2021/07/06	45.3	93.01	69.7	92.12	95.00	-24.5	19,908	-0.12%
2021/07/05	140.2	90.80	139	89.65	89.40	1.2	19,773	0.01%	大買/大賣/
2021/07/02	15	84.73	7.5	86.61	87.00	7.5	19,626	0.04%
2021/07/01	4	84.10	6	84.58	84.20	-2	19,762	-0.01%
2021/06/30	3	84.07	9	84.47	83.60	-6	20,198	-0.03%
2021/06/29	7	83.96	15	84.05	83.00	-8	20,449	-0.04%
2021/06/28	5	84.16	12	83.95	84.80	-7	20,762	-0.03%
2021/06/25	28	83.91	29	83.30	83.20	-1	21,330	0.00%
2021/06/24	1	84.30	7	84.20	83.80	-6	21,982	-0.03%
2021/06/23	3	84.13	7	84.03	84.30	-4	22,091	-0.02%
2021/06/22	9	83.18	11.2	83.16	82.10	-2.2	22,386	-0.01%
2021/06/21	26.1	83.84	17	83.85	82.40	9.1	22,706	0.04%
2021/06/18	34	89.34	29	87.67	87.50	5	23,376	0.02%
2021/06/17	8.2	87.97	5	88.32	89.60	3.2	23,783	0.01%
2021/06/16	58	88.11	142	88.07	87.50	-84	24,229	-0.35%	大賣/
2021/06/15	39	87.46	35	87.48	90.00	4	25,069	0.02%
2021/06/11	102	87.18	50	85.47	84.50	52	24,995	0.21%	大買/
2021/06/09	73	85.18	71	85.73	85.70	2	26,625	0.01%
2021/06/08	45	86.62	28	87.31	84.20	17	27,884	0.06%
2021/06/07	26	84.62	27	85.69	87.20	-1	27,538	0.00%
2021/06/04	11	83.34	12	84.13	83.00	-1	27,240	0.00%
2021/06/03	32	84.52	18	84.35	84.20	14	27,256	0.05%
2021/06/02	14	82.76	11	83.95	81.80	3	27,047	0.01%
2021/06/01	176	86.73	168	87.79	84.40	8	26,955	0.03%	大買/大賣/
2021/05/31	22	84.71	12	84.70	84.50	10	26,494	0.04%
2021/05/28	54	86.85	41	85.95	85.00	13	26,478	0.05%
2021/05/27	13	83.14	17	82.95	85.20	-4	26,321	-0.02%
2021/05/26	43	83.68	44	84.12	81.70	-1	26,119	0.00%
2021/05/25	194	80.02	194	80.94	83.10	0	25,501	0.00%	大買/大賣/
2021/05/24	4	74.13	8	73.89	75.60	-4	25,543	-0.02%
2021/05/21	11	72.17	12	71.88	71.60	-1	26,221	0.00%
2021/05/20	18	72.56	15	71.73	71.00	3	26,151	0.01%
2021/05/19	19	70.99	6	70.97	73.60	13	26,804	0.05%
2021/05/18	4	66.43	9	67.13	67.90	-5	27,074	-0.02%
2021/05/17	3	64.83	8	61.89	61.80	-5	27,495	-0.02%
2021/05/14	5	69.60	24	70.03	67.40	-19	27,541	-0.07%
2021/05/13	11	69.64	20	69.84	69.90	-9	27,518	-0.03%
2021/05/12	42	72.80	28	69.70	69.00	14	27,319	0.05%
2021/05/11	11	77.36	4	74.48	73.50	7	26,957	0.03%
2021/05/10	14	78.46	12	79.13	76.10	2	26,832	0.01%
2021/05/07	6	76.55	6	77.50	78.60	0	26,719	0.00%
2021/05/06	4	72.13	6	72.82	72.50	-2	26,504	-0.01%
2021/05/05	10	76.04	10.4	76.04	75.00	-0.4	26,402	0.00%
2021/05/04	9	73.62	5	73.26	74.50	4	26,331	0.02%
2021/05/03	14.1	78.97	9	77.57	77.10	5.1	26,126	0.02%
2021/04/29	5	83.74	28.3	84.38	83.60	-23.3	26,020	-0.09%
2021/04/28	6.1	85.31	7	85.64	85.00	-0.9	25,992	0.00%
2021/04/27	25	87.25	54	86.39	85.00	-29	26,046	-0.11%
2021/04/26	50.1	88.82	38	88.94	87.50	12.1	25,947	0.05%
2021/04/23	25	84.43	42	84.21	86.00	-17	25,461	-0.07%
2021/04/22	17	84.49	22	83.83	81.80	-5	25,531	-0.02%
2021/04/21	25	83.14	22	83.37	84.70	3	25,326	0.01%
2021/04/20	40	83.75	18	83.23	82.70	22	25,279	0.09%
2021/04/19	17	82.38	21	82.14	81.50	-4	25,174	-0.02%
2021/04/16	21	86.18	13	86.61	84.20	8	25,001	0.03%
2021/04/15	27	82.88	19	83.82	85.30	8	24,721	0.03%
2021/04/14	33	85.17	26.1	82.08	83.50	6.9	24,588	0.03%
2021/04/13	25	87.05	28	87.93	86.70	-3	24,015	-0.01%
2021/04/12	39	87.99	54	89.27	84.60	-15	23,619	-0.06%
2021/04/09	71	90.69	341	91.85	90.00	-270	23,075	-1.17%	大賣/鉅額交易
2021/04/08	282	87.43	16	84.56	87.50	266	22,332	1.19%	大買/鉅額交易
2021/04/07	12	78.43	17	78.31	79.60	-5	21,988	-0.02%
2021/04/06	29	77.64	18.5	76.66	79.00	10.5	21,735	0.05%
2021/04/01	13	73.28	19.2	73.60	73.40	-6.2	21,552	-0.03%
2021/03/31	21.2	71.87	14	72.60	71.50	7.2	21,285	0.03%
2021/03/30	65.1	72.72	31.1	71.60	70.60	34	20,950	0.16%
2021/03/29	36	65.75	69	66.75	69.80	-33	20,382	-0.16%
2021/03/26	24	63.70	46	63.62	63.50	-22	19,764	-0.11%
2021/03/25	33.2	62.33	4	62.38	62.00	29.2	19,704	0.15%
2021/03/24	148	65.48	117	64.13	63.80	31	19,452	0.16%	大買/大賣/
2021/03/23	53	64.53	36	64.56	64.60	17	19,161	0.09%
2021/03/22	28	59.91	25	60.50	60.70	3	18,520	0.02%
2021/03/19	31	58.22	26	58.20	58.90	5	18,836	0.03%
2021/03/18	248	59.17	431	59.43	56.80	-183	18,622	-0.98%	大買/大賣/鉅額交易
2021/03/17	27	55.70	11	55.30	56.00	16	18,373	0.09%
2021/03/16	285	56.04	111	55.07	54.10	174	18,744	0.93%	大買/大賣/鉅額交易
2021/03/15	42	55.01	47	55.07	55.50	-5	18,995	-0.03%
2021/03/12	57	53.54	600	51.69	54.20	-543	18,246	-2.98%	大賣/鉅額交易
2021/03/11	509	49.29	14	48.46	49.35	495	16,749	2.96%	大買/鉅額交易
2021/03/10	5	44.91	1	44.80	44.90	4	16,601	0.02%
2021/03/09	1	44.50	0	0.00	44.55	1	16,781	0.01%
2021/03/08	5	46.57	8	46.39	45.90	-3	16,999	-0.02%
2021/03/05	6	46.90	0	0.00	46.00	6	17,182	0.03%
2021/03/04	11	46.78	3	46.62	46.20	8	17,292	0.05%
2021/03/03	5	46.82	1	47.75	47.40	4	17,303	0.02%
2021/03/02	9	48.08	6	49.18	47.40	3	17,319	0.02%
2021/02/26	5	49.56	23	49.62	49.65	-18	17,310	-0.10%
2021/02/25	49	51.43	26	51.48	50.80	23	17,602	0.13%
2021/02/24	37	52.74	19	53.14	51.40	18	17,560	0.10%
2021/02/23	29	53.37	9.3	54.32	52.50	19.8	17,379	0.11%
2021/02/22	3	55.07	4	55.40	55.40	-1	17,298	-0.01%
2021/02/19	15	48.25	21	49.58	50.40	-6	17,428	-0.03%
2021/02/18	27	44.67	53	45.12	45.90	-26	17,457	-0.15%
2021/02/17	12	44.05	19	44.00	44.90	-7	17,725	-0.04%
2021/02/05	33	41.15	40	40.68	40.85	-7	17,177	-0.04%
2021/02/04	7	38.14	3	38.43	38.70	4	16,900	0.02%
2021/02/03	1	37.20	2	36.85	36.75	-1	16,723	-0.01%
2021/02/02	5	38.00	3	37.80	37.70	2	16,691	0.01%
2021/02/01	1	37.40	0	0.00	37.15	1	16,760	0.01%
2021/01/29	1	40.15	2	39.35	38.80	-1	16,701	-0.01%
2021/01/28	2	40.25	1	40.70	40.15	1	16,634	0.01%
2021/01/27	1	40.60	1	41.50	40.45	0	16,604	0.00%
2021/01/26	1	40.60	10	40.65	40.35	-9	16,493	-0.05%
2021/01/25	2	41.50	0	0.00	41.35	2	16,416	0.01%
2021/01/22	2	41.13	5	41.31	41.75	-3	16,309	-0.02%
2021/01/21	0	0.00	2	40.30	40.35	-2	16,171	-0.01%
2021/01/20	2	40.08	1	41.20	40.10	1	16,100	0.01%
2021/01/19	3	42.02	0	0.00	42.30	3	15,900	0.02%
2021/01/18	0	0.00	2	41.00	41.80	-2	15,698	-0.01%
2021/01/15	11	42.34	5	40.90	40.35	6	15,533	0.04%
2021/01/13	1	41.90	18	41.60	41.85	-17	15,255	-0.11%
2021/01/12	8	41.09	0	0.00	40.50	8	15,159	0.05%
2021/01/11	2	41.10	4	41.23	41.70	-2	15,114	-0.01%
2021/01/08	1	43.00	1	41.55	41.55	0	15,051	0.00%
2021/01/07	5	42.13	8	41.88	42.15	-3	14,924	-0.02%
2021/01/06	7	41.07	6	40.95	40.55	1	14,789	0.01%
2021/01/05	1	41.70	0	0.00	41.55	1	14,699	0.01%
2021/01/04	2	40.20	7.1	39.99	40.00	-5.1	14,590	-0.04%
2020/12/31	3	40.83	3	40.77	40.35	0	14,537	0.00%
2020/12/30	0	0.00	2	41.43	41.35	-2	14,426	-0.01%
2020/12/29	10	41.73	1	41.95	41.50	9	14,368	0.06%
2020/12/28	9	42.91	0	0.00	42.70	9	14,232	0.06%
2020/12/25	4	40.20	4	40.25	40.35	0	13,906	0.00%
2020/12/24	2	40.38	2	40.05	40.10	0	13,907	0.00%
2020/12/23	5	40.00	0	0.00	40.05	5	13,870	0.04%
2020/12/22	2	41.10	1	40.90	39.50	1	13,834	0.01%
2020/12/21	1	40.90	7	40.87	40.80	-6	13,747	-0.04%
2020/12/18	1	40.40	4	40.49	40.65	-3	13,593	-0.02%
2020/12/17	10	41.03	8	40.83	41.00	2	13,450	0.01%
2020/12/16	32.3	41.27	35	41.73	41.25	-2.8	13,282	-0.02%
2020/12/15	63	44.09	101	45.15	40.65	-38	12,938	-0.29%	大賣/
2020/12/14	71	42.41	21	42.17	44.00	50	11,929	0.42%
2020/12/11	22	45.13	20	45.54	43.20	2	11,507	0.02%
2020/12/10	48	44.54	66	45.58	45.00	-18	10,591	-0.17%
2020/12/09	75	43.35	51	43.72	43.65	24	9,790	0.25%
2020/12/08	8	40.30	86	40.41	41.30	-78	8,874	-0.88%
2020/12/07	27	37.31	7.2	37.38	37.55	19.8	8,271	0.24%
2020/12/04	10	37.14	12	37.13	37.00	-2	8,265	-0.02%
2020/12/03	14	37.39	16	37.27	37.20	-2	8,469	-0.02%
2020/12/02	19	37.37	26	36.65	37.35	-7	8,338	-0.08%
2020/12/01	4	35.44	3.4	36.00	35.65	0.6	8,042	0.01%
2020/11/30	0	0.00	7	37.08	36.90	-7	7,799	-0.09%
2020/11/27	1	36.00	0	0.00	36.00	1	7,571	0.01%
2020/11/26	8	35.83	1	35.95	35.70	7	7,482	0.09%
2020/11/25	15	35.23	1	35.05	35.40	14	7,353	0.19%
2020/11/24	5	35.73	243	36.00	35.70	-238	7,354	-3.24%	大賣/鉅額交易
2020/11/23	13	35.13	277	35.23	34.40	-264	6,980	-3.78%	大賣/鉅額交易
2020/11/20	10	34.23	20	34.39	34.00	-10	6,877	-0.15%
2020/11/19	1,128	34.90	624	34.72	34.80	504	6,589	7.65%	大買/大賣/鉅額交易
2020/11/18	2	33.40	30	33.47	33.65	-28	5,773	-0.48%
2020/11/17	36	33.19	583	32.92	33.20	-547	5,525	-9.90%	大賣/鉅額交易
2020/11/16	888	32.33	355	32.63	32.70	533	4,780	11.15%	大買/大賣/鉅額交易
2020/11/13	2	29.75	1	29.70	29.75	1	4,051	0.02%
2020/11/12	1	29.75	0	0.00	29.70	1	4,060	0.02%
2020/11/11	6	29.68	0	0.00	29.60	6	4,117	0.15%
2020/11/10	1	29.95	222	29.84	29.65	-221	4,148	-5.33%	大賣/鉅額交易
2020/11/09	2	29.80	5	29.89	29.80	-3	4,132	-0.07%
2020/11/06	1	29.10	0	0.00	28.60	1	4,047	0.02%
2020/11/05	238	28.51	30	28.07	28.55	208	4,141	5.02%	大買/鉅額交易
2020/11/04	16	28.45	0	0.00	28.45	16	4,280	0.37%
2020/11/02	0	0.00	4	27.45	27.60	-4	5,021	-0.08%
2020/10/30	4	27.93	0	0.00	27.85	4	5,032	0.08%
2020/10/23	5.4	29.84	0	0.00	29.75	5.4	5,219	0.10%
2020/10/21	3	30.00	4	30.23	29.70	-1	5,507	-0.02%
2020/10/20	0	0.00	1	29.50	29.70	-1	5,563	-0.02%
2020/10/19	2	29.53	3	29.90	29.30	-1	5,838	-0.02%
2020/10/15	1	29.40	1	29.50	29.50	0	5,881	0.00%
2020/10/14	0	0.00	20	29.70	29.60	-20	5,886	-0.34%
2020/10/13	0	0.00	10	28.80	29.65	-10	5,900	-0.17%
2020/10/12	0	0.00	1	29.05	28.85	-1	5,895	-0.02%
2020/10/08	10	29.08	0	0.00	28.80	10	6,056	0.17%
2020/09/29	3	28.00	1	27.75	27.75	2	6,601	0.03%
2020/09/25	2	26.83	0	0.00	26.55	2	6,610	0.03%
2020/09/23	10	28.50	0	0.00	28.15	10	6,627	0.15%
2020/09/22	1	28.15	1	28.10	28.35	0	6,670	0.00%
2020/09/21	2	28.90	0	0.00	28.90	2	6,667	0.03%
2020/09/16	10	29.48	0	0.00	29.40	10	6,704	0.15%
2020/09/15	0	0.00	10	29.55	29.45	-10	6,722	-0.15%
2020/09/09	5	29.78	6	29.98	30.00	-1	6,652	-0.02%
2020/09/08	17	30.99	24	31.28	31.20	-7	6,496	-0.11%
2020/09/07	0	0.00	1	30.70	30.10	-1	6,196	-0.02%
2020/09/04	1	29.50	0	0.00	29.90	1	6,130	0.02%
2020/09/03	2	30.15	0	0.00	30.15	2	6,115	0.03%
2020/08/31	1	30.00	3	30.07	30.10	-2	6,174	-0.03%
2020/08/28	543	30.33	530	30.12	30.45	13	6,106	0.21%	大買/大賣/
2020/08/27	6	29.88	4	29.78	29.45	2	5,870	0.03%
2020/08/26	0	0.00	9	29.61	29.20	-9	5,770	-0.16%
2020/08/25	0	0.00	2	27.90	27.70	-2	5,631	-0.04%
2020/08/24	0	0.00	4	27.45	27.55	-4	5,646	-0.07%
2020/08/21	2	27.75	1	27.75	27.60	1	5,656	0.02%
2020/08/20	13	27.38	10	26.37	27.25	3	5,662	0.05%
2020/08/19	5	28.98	3	29.32	28.80	2	5,570	0.04%
2020/08/18	1	29.60	0	0.00	29.55	1	5,518	0.02%
2020/08/17	5	30.04	507	30.09	29.85	-502	5,599	-8.97%	大賣/鉅額交易
2020/08/14	4	29.55	2	29.70	29.60	2	5,567	0.04%
2020/08/13	5	29.24	7	29.53	29.10	-2	5,586	-0.04%
2020/08/12	6	29.28	4	29.25	29.25	2	5,681	0.04%
2020/08/11	2	30.70	9	29.81	29.55	-7	5,693	-0.12%
2020/08/10	2	31.58	9	31.74	31.50	-7	5,841	-0.12%
2020/08/07	510	31.34	17	31.43	31.40	493	6,055	8.14%	大買/鉅額交易
2020/08/06	348	31.45	337	31.79	31.40	11	5,958	0.18%	大買/大賣/
2020/08/04	0	0.00	7	29.10	28.75	-7	5,615	-0.12%
2020/08/03	3	29.45	3	29.35	29.15	0	5,722	0.00%
2020/07/31	0	0.00	1	29.00	28.85	-1	5,867	-0.02%
2020/07/29	0	0.00	1	28.00	28.05	-1	6,105	-0.02%
2020/07/28	2	27.75	2	28.90	28.15	0	6,354	0.00%
2020/07/27	9	29.52	10	29.71	29.00	-1	6,352	-0.02%
2020/07/23	3	30.02	6	29.93	29.80	-3	6,322	-0.05%
2020/07/22	2	28.45	6	28.69	29.50	-4	6,146	-0.07%
2020/07/21	2	27.80	1	27.80	27.90	1	6,177	0.02%
2020/07/20	0	0.00	2	26.85	27.20	-2	6,174	-0.03%
2020/07/17	0	0.00	1	27.35	27.40	-1	6,180	-0.02%
2020/07/16	1	28.10	0	0.00	28.10	1	6,196	0.02%
2020/07/15	3	29.60	3	29.35	28.60	0	6,194	0.00%
2020/07/14	12	30.08	13	30.38	29.70	-1	6,214	-0.02%
2020/07/13	8	28.10	1.2	27.89	28.50	6.8	5,898	0.12%
2020/07/10	1	27.40	5	27.76	27.40	-4	5,907	-0.07%
2020/07/09	25	28.56	3	28.57	28.35	22	5,919	0.37%
2020/07/08	0	0.00	3	28.45	28.90	-3	5,859	-0.05%
2020/07/07	0	0.00	2	28.50	28.25	-2	5,915	-0.03%
2020/07/06	1	28.75	12	28.60	28.70	-11	5,917	-0.19%
2020/07/03	2	28.20	3	28.30	28.15	-1	5,937	-0.02%
2020/07/02	6	28.42	0	0.00	28.45	6	5,993	0.10%
2020/07/01	0	0.00	4	27.90	27.75	-4	5,958	-0.07%
2020/06/30	3	27.75	1	27.45	27.40	2	5,927	0.03%
2020/06/29	3	27.40	3	27.45	27.45	0	5,949	0.00%
2020/06/23	3	27.20	0	27.05	27.05	3	6,093	0.05%
2020/06/22	0	0.00	1	27.80	27.30	-1	6,213	-0.02%
2020/06/19	0	27.10	0	0.00	27.20	0	6,304	0.00%
2020/06/18	4	27.00	3	27.00	27.10	1	6,318	0.02%
2020/06/16	1	26.20	1	26.35	26.80	0	6,410	0.00%
2020/06/15	0	0.00	2	26.05	25.90	-2	6,540	-0.03%
2020/06/12	1	25.50	8	24.86	26.10	-7	6,632	-0.11%
2020/06/11	4	26.65	16	26.95	26.20	-12	6,691	-0.18%
2020/06/10	5	27.33	8	27.32	27.10	-3	6,761	-0.04%
2020/06/09	24	27.76	2	27.68	27.55	22	6,915	0.32%
2020/06/08	16	27.28	2	27.40	27.30	14	6,978	0.20%
2020/06/05	3	26.75	6	27.02	27.15	-3	7,415	-0.04%
2020/06/04	2.2	26.74	1	26.60	26.55	1.2	7,695	0.02%
2020/06/03	1	26.60	2	26.70	26.60	-1	7,718	-0.01%
2020/06/02	3	26.33	0	0.00	26.20	3	7,718	0.04%
2020/06/01	1	26.55	1	26.50	26.45	0	7,741	0.00%
2020/05/29	0	0.00	1	25.60	26.00	-1	7,753	-0.01%
2020/05/28	1	25.85	0	0.00	25.80	1	7,786	0.01%
2020/05/27	15	26.21	2	26.23	26.10	13	7,923	0.16%
2020/05/25	1	26.55	4	26.45	26.25	-3	7,963	-0.04%
2020/05/22	6	26.85	8	27.14	26.55	-2	7,981	-0.03%
2020/05/21	3	26.60	1	26.80	26.60	2	7,919	0.03%
2020/05/20	5	26.25	4	26.40	26.50	1	7,919	0.01%
2020/05/19	9	25.67	2	25.70	25.60	7	7,963	0.09%
2020/05/18	3	26.73	0	0.00	26.45	3	7,852	0.04%
2020/05/15	13	27.31	23	27.85	26.90	-10	7,829	-0.13%
2020/05/14	29	29.18	36	29.13	28.95	-7	7,662	-0.09%
2020/05/13	35	32.01	22	32.19	32.15	13	7,332	0.18%
2020/05/12	3	31.67	0	0.00	31.60	3	7,281	0.04%
2020/05/11	18	32.04	6	32.13	31.80	12	7,263	0.17%
2020/05/08	0	0.00	8	32.70	32.60	-8	7,171	-0.11%
2020/05/07	2	32.08	1	32.50	32.40	1	7,064	0.01%
2020/05/06	2	31.73	8	31.86	31.50	-6	6,920	-0.09%
2020/05/05	18	31.44	6	31.52	31.25	12	6,857	0.17%
2020/05/04	12	31.35	6	31.30	31.70	6	6,763	0.09%
2020/04/30	4	29.80	5	29.78	29.80	-1	6,618	-0.02%
2020/04/29	5	29.60	2	29.55	29.50	3	6,643	0.05%
2020/04/28	5	29.11	5	28.99	29.00	0	6,557	0.00%
2020/04/27	5	28.80	5	28.77	28.70	0	6,572	0.00%
2020/04/24	6	28.38	3	28.25	28.70	3	6,624	0.05%
2020/04/23	7	27.99	1	28.05	27.90	6	6,657	0.09%
2020/04/21	5	27.80	9	28.23	27.40	-4	6,809	-0.06%
2020/04/20	8	28.30	2	28.23	28.50	6	6,789	0.09%
2020/04/17	34	28.68	41	28.86	27.90	-7	6,803	-0.10%
2020/04/16	0	0.00	4	27.64	27.50	-4	6,668	-0.06%
2020/04/15	4	27.20	0	0.00	27.05	4	6,660	0.06%
2020/04/14	0	0.00	4	26.71	26.95	-4	6,646	-0.06%
2020/04/13	9	26.56	2	26.48	26.40	7	6,642	0.11%
2020/04/10	4	27.01	1	26.95	26.75	3	6,658	0.05%
2020/04/09	7	26.48	2	26.58	26.55	5	6,644	0.08%
2020/04/07	3	25.83	9	25.95	25.95	-6	6,563	-0.09%
2020/04/06	3	24.97	2	25.20	25.20	1	6,507	0.02%
2020/04/01	2	24.85	0	0.00	25.00	2	6,547	0.03%
2020/03/31	3	25.13	5	25.02	24.80	-2	6,578	-0.03%
2020/03/30	1	24.85	0	0.00	24.70	1	6,570	0.02%
2020/03/27	10	25.14	14	24.96	24.20	-4	6,604	-0.06%
2020/03/25	1	23.95	5	23.80	24.10	-4	6,490	-0.06%
2020/03/24	0	0.00	8	21.75	22.00	-8	6,531	-0.12%
2020/03/23	1	20.75	1	21.05	20.50	0	7,082	0.00%
2020/03/20	8	21.40	3	21.25	22.05	5	7,160	0.07%
2020/03/19	8	21.09	1	20.90	20.45	7	7,299	0.10%
2020/03/18	4	24.29	8	23.92	22.70	-4	7,771	-0.05%
2020/03/17	4	24.10	12	23.76	23.60	-8	8,393	-0.10%
2020/03/16	2	24.88	5	24.95	24.15	-3	8,662	-0.03%
2020/03/13	11	24.76	0	0.00	25.00	11	8,620	0.13%
2020/03/12	11	27.25	5	27.13	26.90	6	8,477	0.07%
2020/03/11	5	30.05	2	30.35	28.85	3	8,351	0.04%
2020/03/10	8	29.73	5	30.02	30.35	3	7,885	0.04%
2020/03/09	3	28.28	1	27.65	27.60	2	7,583	0.03%
2020/03/06	9	28.97	10	28.95	28.95	-1	7,574	-0.01%
2020/03/05	0	0.00	6	29.70	29.55	-6	7,673	-0.08%
2020/03/04	1	28.90	11.8	29.18	29.05	-10.8	7,676	-0.14%
2020/03/03	11	29.00	5	29.04	28.75	6	7,675	0.08%
2020/03/02	5	27.49	22	27.81	27.70	-17	7,659	-0.22%
2020/02/27	8	29.74	17	29.22	28.80	-9	7,517	-0.12%
2020/02/26	4	30.14	0	0.00	29.95	4	7,476	0.05%
2020/02/25	2	30.45	40	29.99	30.50	-38	7,444	-0.51%
2020/02/24	0	0.00	2	31.00	30.60	-2	7,402	-0.03%
2020/02/21	6	31.41	1	31.30	31.25	5	7,391	0.07%
2020/02/20	20	31.73	15	31.87	31.70	5	7,391	0.07%
2020/02/19	13	31.01	5	31.27	31.10	8	7,340	0.11%
2020/02/18	0	0.00	1	31.15	30.90	-1	7,333	-0.01%
2020/02/17	27	31.52	0	0.00	31.30	27	7,303	0.37%
2020/02/14	32	30.94	1	31.00	31.20	31	7,204	0.43%
2020/02/13	8	30.81	1	30.60	30.70	7	7,170	0.10%
2020/02/12	6	31.38	2	31.53	31.25	4	7,151	0.06%
2020/02/11	1	30.80	2	30.75	30.55	-1	7,125	-0.01%
2020/02/10	5	29.81	0	0.00	29.85	5	7,162	0.07%
2020/02/07	3	30.33	6	30.35	30.10	-3	7,179	-0.04%
2020/02/06	11	30.78	9	31.03	31.05	2	7,142	0.03%
2020/02/04	39	29.72	33	30.00	29.95	6	7,032	0.09%
2020/01/31	2	31.15	2	31.18	30.90	0	6,876	0.00%
2020/01/30	2	31.85	10	31.50	31.50	-8	6,837	-0.12%
2020/01/20	1	34.70	2	34.88	35.00	-1	6,771	-0.01%
2020/01/17	2	33.80	41	33.82	34.45	-39	6,623	-0.59%
2020/01/16	43	34.25	14	33.93	34.05	29	6,530	0.44%
2020/01/14	8	33.08	0	0.00	33.40	8	6,605	0.12%
2020/01/13	1	33.25	7	33.21	33.05	-6	6,571	-0.09%
2020/01/10	3	31.57	0	0.00	32.00	3	6,531	0.05%
2020/01/09	0	0.00	9	31.98	32.25	-9	6,546	-0.14%
2020/01/08	4	31.08	12	31.38	31.00	-8	6,539	-0.12%
2020/01/07	5	32.22	52	31.94	31.75	-47	6,547	-0.72%
2020/01/06	3	32.87	0	0.00	32.90	3	6,549	0.05%
2020/01/03	1	34.50	0	0.00	33.50	1	6,552	0.02%
2020/01/02	4	34.85	5	34.93	34.90	-1	6,556	-0.02%
2019/12/31	12	34.40	0	0.00	34.45	12	6,782	0.18%
2019/12/30	1	34.35	1	35.30	34.70	0	7,264	0.00%
2019/12/27	4	34.95	12	35.04	34.90	-8	7,435	-0.11%
2019/12/26	10	34.30	2	35.20	34.35	8	7,412	0.11%
2019/12/25	3	34.90	2	34.55	34.65	1	7,431	0.01%
2019/12/24	0	0.00	2	34.98	34.60	-2	7,637	-0.03%
2019/12/23	6	34.89	36	34.48	34.60	-30	7,641	-0.39%
2019/12/20	7	35.81	0	0.00	35.40	7	7,599	0.09%
2019/12/19	5	35.65	2.5	35.85	35.85	2.5	7,582	0.03%
2019/12/18	71	36.86	27	37.33	36.50	44	7,469	0.59%
2019/12/17	17	36.09	21	36.21	36.55	-4	6,928	-0.06%
2019/12/16	1	35.90	0	0.00	36.55	1	6,979	0.01%
2019/12/13	40	35.95	13	36.27	35.45	27	6,843	0.39%
2019/12/12	36	35.51	46.2	35.86	36.55	-10.2	6,356	-0.16%
2019/12/11	31	33.33	23	33.15	33.25	8	5,865	0.14%
2019/12/10	2	31.85	9.5	32.13	31.85	-7.5	6,126	-0.12%
2019/12/06	0	0.00	1	31.90	31.95	-1	6,140	-0.02%
2019/12/05	0	0.00	1	31.50	31.30	-1	6,179	-0.02%
2019/12/04	2	31.20	0	0.00	31.00	2	6,258	0.03%
2019/12/03	2	31.75	1	31.95	31.95	1	6,360	0.02%
2019/12/02	12.2	31.88	3	31.83	32.40	9.2	6,477	0.14%
2019/11/29	5	31.97	3	31.87	31.25	2	6,492	0.03%
2019/11/28	4	31.85	4	31.75	31.95	0	6,707	0.00%
2019/11/27	1.1	31.50	2	31.80	31.50	-0.9	6,959	-0.01%
2019/11/26	3	31.63	0	0.00	31.35	3	7,101	0.04%
2019/11/25	2.2	31.37	7	31.25	31.35	-4.8	7,490	-0.06%
2019/11/22	0	0.00	3	30.80	30.70	-3	7,709	-0.04%
2019/11/20	1	30.85	2	30.90	30.80	-1	7,848	-0.01%
2019/11/19	0	0.00	2	31.05	31.20	-2	7,877	-0.03%
2019/11/18	1	31.35	3	31.12	31.40	-2	7,908	-0.03%
2019/11/15	0	0.00	4	30.38	30.30	-4	7,937	-0.05%
2019/11/14	0	0.00	2	30.20	29.85	-2	7,988	-0.03%
2019/11/12	0	0.00	2	30.65	30.95	-2	8,056	-0.02%
2019/11/11	4	30.03	2	30.20	30.05	2	8,124	0.02%
2019/11/08	6	29.63	3	29.78	29.75	3	8,166	0.04%
2019/11/07	4	30.48	11	30.69	30.40	-7	8,300	-0.08%
2019/11/06	11	31.73	7	31.53	31.50	4	8,210	0.05%
2019/11/05	5	30.90	3	31.00	31.00	2	8,154	0.02%
2019/11/04	3	31.60	0	0.00	31.25	3	8,133	0.04%
2019/11/01	3	31.50	2	31.40	31.35	1	8,112	0.01%
2019/10/31	6	32.00	6	32.03	31.90	0	8,095	0.00%
2019/10/29	0	0.00	4	31.80	31.45	-4	8,093	-0.05%
2019/10/28	7	31.23	3	31.33	31.30	4	8,060	0.05%
2019/10/25	2	31.85	2	31.90	31.75	0	8,026	0.00%
2019/10/24	7	32.25	3	32.25	32.05	4	8,025	0.05%
2019/10/23	6	33.02	5	33.55	32.90	1	8,006	0.01%
2019/10/22	3	32.52	3	32.38	32.70	0	7,784	0.00%
2019/10/21	3	32.03	0	0.00	32.00	3	7,753	0.04%
2019/10/18	2	31.68	3	31.85	32.05	-1	7,730	-0.01%
2019/10/17	2	32.20	3	32.47	31.95	-1	7,712	-0.01%
2019/10/16	5	32.07	6	32.20	31.95	-1	7,634	-0.01%
2019/10/15	6	32.20	0	0.00	31.85	6	7,579	0.08%
2019/10/14	10	32.95	6	32.64	32.65	4	7,561	0.05%
2019/10/09	4	32.20	8	32.32	32.55	-4	7,503	-0.05%
2019/10/08	5	33.35	2	33.38	32.95	3	7,442	0.04%
2019/10/07	7	33.69	2	33.55	33.70	5	7,316	0.07%
2019/10/04	33	33.82	43	33.61	32.60	-10	7,042	-0.14%
2019/10/03	13	31.13	0	0.00	32.20	13	6,547	0.20%
2019/10/01	2	30.05	1	30.15	30.75	1	6,298	0.02%
2019/09/27	10	30.02	52	30.69	29.25	-42	6,219	-0.68%
2019/09/26	46	31.46	45	31.83	31.15	1	5,974	0.02%
2019/09/25	43	31.64	33	32.06	31.55	10	5,874	0.17%
2019/09/24	31	31.43	45	31.69	31.35	-14	5,819	-0.24%
2019/09/23	42	31.39	70	31.51	31.45	-28	5,755	-0.49%
2019/09/20	0	0.00	3	31.10	31.00	-3	5,699	-0.05%
2019/09/19	11	30.74	31	30.85	30.80	-20	5,637	-0.35%
2019/09/18	61	32.02	11	31.97	31.80	50	5,465	0.91%
2019/09/17	3	32.10	68	32.35	32.20	-65	5,354	-1.21%
2019/09/16	35	31.12	9	31.35	31.50	26	5,215	0.50%
2019/09/12	63	32.45	63	32.64	31.90	0	4,978	0.00%
2019/09/11	2	31.25	1	31.10	31.35	1	4,353	0.02%
2019/09/10	5	30.94	30	30.86	30.95	-25	4,312	-0.58%
2019/09/09	27	30.74	3	30.82	30.80	24	4,222	0.57%
2019/09/06	6	31.95	5	31.65	31.25	1	4,134	0.02%
2019/09/05	9	31.06	9	31.41	31.50	0	4,030	0.00%
2019/09/04	9	30.97	8	31.25	31.00	1	3,879	0.03%
2019/09/03	19	30.57	22	30.82	30.50	-3	3,727	-0.08%
2019/09/02	13	30.73	20	30.60	31.00	-7	3,588	-0.20%
2019/08/30	45	30.02	29	30.46	29.55	16	3,321	0.48%
2019/08/29	37	29.54	24	29.93	29.80	13	3,012	0.43%
2019/08/28	31	29.40	37	29.53	29.50	-6	2,818	-0.21%
2019/08/27	20	27.95	11	27.75	28.50	9	2,398	0.38%
2019/08/26	0	0.00	1	25.70	26.20	-1	2,153	-0.05%
2019/08/23	8	26.92	11	26.92	26.60	-3	2,095	-0.14%
2019/08/22	2	27.15	9	27.07	27.20	-7	1,993	-0.35%
2019/08/21	15	27.29	4	27.21	27.10	11	1,934	0.57%
2019/08/20	6	26.93	16	27.14	26.85	-10	1,867	-0.54%
2019/08/19	15	26.52	3	26.82	26.50	12	1,780	0.67%
2019/08/16	7	26.44	13	26.52	26.70	-6	1,715	-0.35%
2019/08/15	0	0.00	21	25.56	25.65	-21	1,647	-1.27%
2019/08/14	21	26.41	3	26.32	26.15	18	1,629	1.10%
2019/08/13	6	25.90	1	26.25	25.85	5	1,547	0.32%
2019/08/12	3	25.73	2	25.75	26.05	1	1,474	0.07%
2019/08/07	1	22.80	0	0.00	22.80	1	1,305	0.08%
2019/08/02	6	23.40	1	23.35	23.35	5	1,388	0.36%
2019/08/01	1	24.10	0	0.00	24.00	1	1,399	0.07%
2019/07/30	1	26.30	1	25.40	25.30	0	1,276	0.00%
2019/07/29	0	0.00	1	25.45	26.35	-1	1,279	-0.08%
2019/07/25	3	25.53	7	25.74	26.20	-4	1,249	-0.32%
2019/07/24	0	0.00	1	25.25	25.45	-1	1,259	-0.08%
2019/07/23	3	24.90	1	25.20	24.75	2	1,321	0.15%
2019/07/22	3	24.90	0	0.00	24.85	3	1,494	0.20%
2019/07/17	1	24.85	0	0.00	24.80	1	1,783	0.06%
2019/07/16	1	25.10	1	25.10	25.20	0	1,853	0.00%
2019/07/09	0	0.00	4	23.69	23.65	-4	2,143	-0.19%
2019/07/08	1	24.45	0	0.00	24.40	1	2,152	0.05%
2019/07/05	0	0.00	103	24.06	24.25	-103	2,148	-4.79%	大賣/鉅額交易
2019/06/27	0	0.00	2	23.50	23.45	-2	2,608	-0.08%
2019/06/18	0	0.00	8	23.30	22.55	-8	3,690	-0.22%
2019/06/17	8	22.80	1	22.95	23.00	7	3,728	0.19%
2019/06/14	1	22.50	0	0.00	22.60	1	3,890	0.03%
2019/06/13	0	0.00	3	22.40	22.50	-3	3,936	-0.08%
2019/06/11	1	22.55	0	0.00	22.55	1	4,030	0.02%
2019/06/05	0	0.00	1	23.00	22.50	-1	4,443	-0.02%
2019/06/04	1	22.20	0	0.00	22.20	1	4,715	0.02%
2019/05/28	0	0.00	1	22.20	22.20	-1	5,690	-0.02%
2019/05/27	1	21.85	0	0.00	22.00	1	5,804	0.02%
2019/05/24	0	0.00	1	22.50	22.50	-1	6,110	-0.02%
2019/05/23	3	22.62	0	0.00	22.45	3	6,132	0.05%
2019/05/22	1	23.65	0	0.00	23.15	1	6,197	0.02%
2019/05/21	0	0.00	1	23.35	23.50	-1	6,338	-0.02%
2019/05/20	0	0.00	5	22.95	22.75	-5	6,401	-0.08%
2019/05/17	5	23.20	0	0.00	23.10	5	6,548	0.08%
2019/05/16	2	23.75	0	0.00	23.45	2	6,888	0.03%
2019/05/14	10	23.15	0	0.00	23.50	10	7,342	0.14%
2019/05/13	9	24.39	7	23.07	23.10	2	7,348	0.03%
2019/05/09	13	25.52	6	24.85	24.85	7	7,338	0.10%
2019/05/08	4	26.00	5	25.90	25.90	-1	7,342	-0.01%
2019/05/06	5	26.57	25	26.46	26.30	-20	7,357	-0.27%
2019/05/03	3	27.22	0	0.00	27.30	3	7,355	0.04%
2019/05/02	7	27.06	4	27.20	27.20	3	7,384	0.04%
2019/04/29	6	26.80	6	26.35	26.35	0	7,620	0.00%
2019/04/26	16	27.66	2	28.00	27.40	14	7,715	0.18%
2019/04/25	1	28.05	12	28.04	28.80	-11	7,619	-0.14%
2019/04/24	1	27.45	5	27.50	27.05	-4	7,383	-0.05%
2019/04/23	8	27.18	5	26.70	26.70	3	7,329	0.04%
2019/04/22	9	27.46	7	27.27	27.25	2	7,297	0.03%
2019/04/19	6	27.33	6	27.36	27.35	0	7,218	0.00%
2019/04/17	3	27.42	4	27.48	27.25	-1	7,069	-0.01%
2019/04/16	11	26.48	0	0.00	26.75	11	6,965	0.16%
2019/04/15	10	26.10	0	0.00	26.20	10	6,944	0.14%
2019/04/11	0	0.00	5	26.35	26.25	-5	6,939	-0.07%
2019/04/10	0	0.00	11	25.97	26.10	-11	6,910	-0.16%
2019/04/09	7	26.53	1	26.75	26.35	6	6,855	0.09%
2019/04/08	1	27.50	0	0.00	27.50	1	6,773	0.01%
2019/04/03	1	27.90	3	27.95	27.65	-2	6,746	-0.03%
2019/04/02	62	27.10	4	27.31	27.60	58	6,640	0.87%
2019/04/01	8	27.41	19	27.61	27.10	-11	6,574	-0.17%
2019/03/29	13	26.95	11	27.17	27.00	2	6,462	0.03%
2019/03/28	88	27.24	27	27.19	26.65	61	6,386	0.96%
2019/03/27	2	26.43	55	26.24	26.65	-53	5,921	-0.90%
2019/03/26	3	25.55	1	25.80	25.70	2	5,734	0.03%
2019/03/25	14	24.86	1	24.95	24.90	13	5,699	0.23%
2019/03/22	1	26.00	1	26.25	25.95	0	5,631	0.00%
2019/03/21	2	25.85	43	25.60	25.75	-41	5,560	-0.74%
2019/03/20	1	26.30	6	26.15	26.15	-5	5,503	-0.09%
2019/03/19	3	26.70	3	26.60	25.85	0	5,469	0.00%
2019/03/18	1	26.20	2	26.15	25.85	-1	5,318	-0.02%
2019/03/15	6	25.75	6	26.06	25.80	0	5,278	0.00%
2019/03/14	6	25.90	0	0.00	25.90	6	5,241	0.11%
2019/03/13	2	26.75	11	26.90	26.20	-9	5,226	-0.17%
2019/03/12	3	25.87	4	25.96	26.20	-1	5,101	-0.02%
2019/03/11	12	26.32	181	26.40	26.35	-169	5,027	-3.36%	大賣/鉅額交易
2019/03/08	26	26.04	13	26.16	25.70	13	4,928	0.26%
2019/03/07	17	26.20	452	26.63	25.70	-435	4,738	-9.18%	大賣/鉅額交易
2019/03/06	643	26.44	17	26.14	27.05	626	4,473	13.99%	大買/鉅額交易
2019/03/05	8	24.85	0	0.00	24.60	8	4,115	0.19%
2019/03/04	3	25.02	4	25.15	24.90	-1	4,070	-0.02%
2019/02/27	4	25.01	17	24.68	24.60	-13	4,011	-0.32%
2019/02/26	21	24.55	2	25.03	24.40	19	3,944	0.48%
2019/02/25	13	25.15	13	25.07	25.50	0	3,855	0.00%
2019/02/22	0	0.00	1	23.70	23.55	-1	3,551	-0.03%
2019/02/21	5	23.60	26	23.39	23.70	-21	3,537	-0.59%
2019/02/20	13	23.61	3	23.35	23.35	10	3,482	0.29%
2019/02/19	5	24.25	18	24.52	24.05	-13	3,396	-0.38%
2019/02/18	21	24.32	2	24.25	24.30	19	3,478	0.55%
2019/02/15	24	23.13	34	23.74	24.35	-10	3,345	-0.30%
2019/02/14	1	24.05	0	0.00	24.05	1	3,011	0.03%
2019/02/13	8	21.11	10	21.12	21.90	-2	2,833	-0.07%
2019/02/12	0	0.00	5	19.35	19.95	-5	2,549	-0.20%
2019/02/11	12	19.12	0	0.00	19.00	12	2,530	0.47%
2019/01/30	1	19.10	5	19.10	19.00	-4	2,550	-0.16%
2019/01/29	8	19.49	5	19.35	19.35	3	2,512	0.12%
2019/01/28	3	20.40	4	20.35	20.15	-1	2,483	-0.04%
2019/01/24	12	20.00	1	20.10	20.00	11	2,539	0.43%
2019/01/23	9	20.83	0	0.00	20.40	9	2,562	0.35%
2019/01/22	7	20.84	4	20.69	20.50	3	2,535	0.12%
2019/01/21	45	21.30	40	21.17	21.10	5	2,467	0.20%
2019/01/18	16	20.53	2	20.25	20.40	14	2,274	0.62%
2019/01/17	9	19.73	38	19.93	20.75	-29	2,154	-1.35%
2019/01/16	0	0.00	1	18.80	18.90	-1	2,068	-0.05%
2019/01/15	0	0.00	4	18.68	18.60	-4	2,077	-0.19%
2019/01/14	2	18.25	4	18.60	18.40	-2	2,098	-0.10%
2019/01/11	6	18.43	0	0.00	18.35	6	2,142	0.28%
2019/01/10	2	18.58	0	0.00	18.75	2	2,169	0.09%
2019/01/09	17	18.89	13	18.82	18.60	4	2,198	0.18%
2019/01/08	0	0.00	9	18.57	18.60	-9	2,216	-0.41%
2019/01/07	0	0.00	14	18.66	18.40	-14	2,266	-0.62%
2019/01/04	5	17.16	18	18.15	18.15	-13	2,328	-0.56%
2019/01/03	3	17.85	0	0.00	17.70	3	2,348	0.13%
2019/01/02	8	18.11	3	18.48	18.00	5	2,392	0.21%
2018/12/28	0	0.00	1	18.35	18.35	-1	2,441	-0.04%
2018/12/27	1	18.15	2	18.50	18.20	-1	2,544	-0.04%
2018/12/26	9	18.30	6	18.73	17.95	3	2,597	0.12%
2018/12/25	15	18.59	4	18.95	18.55	11	2,617	0.42%
2018/12/24	12	18.92	8	18.96	19.00	4	2,658	0.15%
2018/12/22	4	18.48	6	18.95	19.00	-2	2,704	-0.07%
2018/12/21	3	17.98	7	18.57	18.80	-4	2,721	-0.15%
2018/12/20	30	18.55	5	18.89	18.35	25	2,719	0.92%
2018/12/19	3	19.23	0	0.00	19.30	3	2,686	0.11%
2018/12/18	8	19.37	5	19.65	19.25	3	2,721	0.11%
2018/12/17	11	19.77	14	19.91	19.65	-3	2,776	-0.11%
2018/12/14	10	19.60	1	19.85	19.75	9	2,835	0.32%
2018/12/13	1	20.15	4	20.60	20.10	-3	2,918	-0.10%
2018/12/12	0	0.00	8	19.91	20.10	-8	2,992	-0.27%
2018/12/11	3	19.27	1	19.75	19.30	2	3,010	0.07%
2018/12/10	7	19.56	0	0.00	19.40	7	3,050	0.23%
2018/12/07	4	20.00	2	20.13	20.00	2	3,074	0.07%
2018/12/06	9	19.91	0	0.00	19.60	9	3,119	0.29%
2018/12/04	6	21.97	7	21.99	21.65	-1	3,257	-0.03%
2018/12/03	3	22.10	1	22.30	22.00	2	3,337	0.06%
2018/11/30	4	19.95	28	20.93	21.05	-24	3,381	-0.71%
2018/11/29	0	0.00	1	19.95	19.70	-1	3,348	-0.03%
2018/11/28	6	19.38	8	19.39	19.60	-2	3,345	-0.06%
2018/11/27	6	18.43	6	18.85	19.05	0	3,358	0.00%
2018/11/26	0	0.00	5	18.56	18.45	-5	3,370	-0.15%
2018/11/23	21	18.42	0	0.00	18.25	21	3,402	0.62%
2018/11/22	3	19.60	2	20.00	19.35	1	3,399	0.03%
2018/11/21	6	19.74	1	19.70	19.75	5	3,432	0.15%
2018/11/19	1	19.95	0	0.00	20.10	1	3,601	0.03%
2018/11/16	8	20.10	12	20.07	19.80	-4	3,801	-0.11%
2018/11/15	8	20.10	9	19.91	19.75	-1	3,829	-0.03%
2018/11/14	4	21.80	1	21.70	21.85	3	3,746	0.08%
2018/11/13	15	20.88	7	20.56	21.25	8	3,893	0.21%
2018/11/12	11	21.79	2	22.03	21.65	9	4,022	0.22%
2018/11/09	5	21.87	4	22.01	21.85	1	4,104	0.02%
2018/11/08	8	22.13	4	22.83	21.65	4	4,179	0.10%
2018/11/07	0	0.00	14	21.78	22.15	-14	4,243	-0.33%
2018/11/06	7	21.44	9	21.57	20.95	-2	4,378	-0.05%
2018/11/05	9	21.83	5	21.92	21.80	4	4,528	0.09%
2018/11/02	10	21.94	10	22.19	22.00	0	4,796	0.00%
2018/11/01	2	21.43	6	21.52	21.40	-4	4,838	-0.08%
2018/10/31	4	20.70	20	20.76	21.15	-16	4,999	-0.32%
2018/10/30	2	19.63	7	20.02	20.00	-5	5,209	-0.10%
2018/10/29	1	19.70	5.2	20.05	19.95	-4.2	5,366	-0.08%
2018/10/26	1	19.50	7	19.95	19.70	-6	5,518	-0.11%
2018/10/25	9	19.74	7	20.13	19.45	2	5,851	0.03%
2018/10/24	3	21.13	10	21.70	21.40	-7	6,087	-0.11%
2018/10/23	22	21.57	0	0.00	21.00	22	6,388	0.34%
2018/10/22	4	21.99	4	22.30	22.30	0	6,781	0.00%
2018/10/19	9	21.73	6	22.02	22.10	3	6,846	0.04%
2018/10/18	5	22.10	7	22.46	22.50	-2	6,943	-0.03%
2018/10/17	19	22.51	13	23.22	22.00	6	7,000	0.09%
2018/10/16	2	22.18	9	22.56	22.50	-7	7,053	-0.10%
2018/10/15	0	0.00	21	22.34	22.45	-21	7,126	-0.29%
2018/10/12	2	20.43	4	21.05	21.15	-2	7,200	-0.03%
2018/10/11	9	20.94	0	0.00	20.90	9	7,296	0.12%
2018/10/09	24	23.75	3	24.53	23.20	21	7,332	0.29%
2018/10/08	4	24.41	17	24.65	24.35	-13	7,428	-0.18%
2018/10/05	12	23.66	6	23.82	23.95	6	7,481	0.08%
2018/10/04	20	25.58	2	25.58	25.10	18	7,493	0.24%
2018/10/03	29	26.22	2	26.25	26.05	27	7,640	0.35%
2018/10/02	5	26.93	0	0.00	26.85	5	8,058	0.06%
2018/10/01	4	26.70	16	27.16	27.55	-12	8,364	-0.14%
2018/09/28	8	26.42	2	26.98	26.25	6	8,876	0.07%
2018/09/27	5	26.87	1	27.50	26.55	4	9,366	0.04%
2018/09/26	6	27.29	5	27.50	27.25	1	9,472	0.01%
2018/09/25	7	27.19	8	27.10	27.05	-1	9,574	-0.01%
2018/09/21	1	26.55	16	26.71	27.40	-15	9,650	-0.16%
2018/09/20	5	26.06	5	26.27	25.85	0	9,843	0.00%
2018/09/19	27	26.81	26	26.93	26.10	1	9,896	0.01%
2018/09/18	13	27.37	1	27.35	27.05	12	10,056	0.12%
2018/09/17	11	28.32	6	28.44	28.30	5	10,357	0.05%
2018/09/14	3	28.52	0	0.00	29.15	3	10,728	0.03%
2018/09/13	4	28.10	0	0.00	28.05	4	11,463	0.03%
2018/09/11	5	28.30	6	28.68	28.30	-1	12,675	-0.01%
2018/09/10	4	28.28	21	28.17	27.60	-17	13,046	-0.13%
2018/09/07	7	29.75	0	0.00	29.20	7	13,757	0.05%
2018/09/06	18	29.66	18	30.00	30.75	0	13,752	0.00%
2018/09/05	18	30.35	18	30.09	30.10	0	13,973	0.00%
2018/09/04	9	30.57	7	30.66	30.70	2	14,600	0.01%
2018/09/03	9	31.21	0	0.00	30.65	9	15,273	0.06%
2018/08/31	1	31.80	0	0.00	31.95	1	16,229	0.01%
2018/08/30	10	32.05	15	31.82	31.60	-5	16,714	-0.03%
2018/08/29	6	31.66	1	31.55	32.00	5	16,823	0.03%
2018/08/28	7	31.61	7	31.49	31.50	0	17,053	0.00%
2018/08/27	3	30.65	13	30.85	31.75	-10	17,207	-0.06%
2018/08/24	4	30.56	0	0.00	30.25	4	17,313	0.02%
2018/08/23	10	30.02	12	29.88	30.10	-2	17,569	-0.01%
2018/08/22	0	0.00	1	30.95	31.00	-1	17,961	-0.01%
2018/08/20	11	31.33	9	31.16	30.65	2	18,516	0.01%
2018/08/17	9	33.91	7	33.04	32.00	2	18,555	0.01%
2018/08/16	2	32.05	2	33.50	33.85	0	18,607	0.00%
2018/08/15	6	33.23	4	33.00	33.00	2	18,929	0.01%
2018/08/14	2	32.85	8	33.45	33.45	-6	19,038	-0.03%
2018/08/13	6	31.90	10	32.30	32.75	-4	19,633	-0.02%
2018/08/10	4	35.00	6	34.67	34.20	-2	19,823	-0.01%
2018/08/09	4	35.30	7	35.89	34.75	-3	19,800	-0.02%
2018/08/08	6	35.00	8	34.78	34.65	-2	19,775	-0.01%
2018/08/07	15	34.75	10	35.20	34.60	5	19,894	0.03%
2018/08/06	0	0.00	7	34.91	35.80	-7	20,165	-0.03%
2018/08/03	5	34.54	1	34.40	33.90	4	20,322	0.02%
2018/08/02	11	33.95	3	33.57	33.85	8	20,373	0.04%
2018/08/01	23	34.69	22	35.16	33.80	1	20,219	0.00%
2018/07/31	0	0.00	1	33.35	34.40	-1	19,846	-0.01%
2018/07/30	5	33.12	7	33.27	33.40	-2	19,562	-0.01%
2018/07/27	7	32.81	29	32.84	32.65	-22	19,234	-0.11%
2018/07/26	1	30.60	1	30.25	30.30	0	18,826	0.00%
2018/07/25	4	30.58	2	30.50	29.80	2	18,738	0.01%
2018/07/24	4	29.86	4	30.00	30.00	0	18,598	0.00%
2018/07/23	19	28.10	10	27.70	28.80	9	18,515	0.05%
2018/07/20	0	0.00	40	28.49	28.35	-40	18,440	-0.22%
2018/07/19	5	29.28	4	29.08	29.50	1	18,334	0.01%
2018/07/18	4	29.58	16	29.00	28.90	-12	18,219	-0.07%
2018/07/17	3	30.88	12	30.88	30.45	-9	18,065	-0.05%
2018/07/16	3	31.45	7	31.46	31.45	-4	17,978	-0.02%
2018/07/13	8	30.62	0	0.00	30.40	8	17,879	0.04%
2018/07/12	1	30.00	0	0.00	30.10	1	17,783	0.01%
2018/07/11	0	0.00	11	31.07	30.00	-11	17,682	-0.06%
2018/07/10	33	30.07	20	29.85	30.25	13	17,478	0.07%
2018/07/09	13	32.07	1	32.40	31.40	12	17,027	0.07%
2018/07/06	45	33.79	22	33.75	33.60	23	16,681	0.14%
2018/07/05	18	34.20	17	34.05	33.40	1	16,143	0.01%
2018/07/04	13	32.32	8	32.19	33.10	5	15,637	0.03%
2018/07/03	9	32.71	10	32.95	32.00	-1	15,509	-0.01%
2018/07/02	6	32.61	11	32.53	32.50	-5	15,395	-0.03%
2018/06/29	9	33.54	5	33.43	33.05	4	15,283	0.03%
2018/06/28	8	32.58	6	32.33	32.60	2	15,037	0.01%
2018/06/27	16	33.69	8	33.45	32.60	8	14,940	0.05%
2018/06/26	8	32.23	23	32.35	32.65	-15	14,724	-0.10%
2018/06/25	19	33.64	6	33.43	31.80	13	14,349	0.09%
2018/06/22	39	36.29	26	36.36	35.10	13	13,970	0.09%
2018/06/21	32	35.43	49	35.77	36.65	-17	13,198	-0.13%
2018/06/20	19	33.16	30	33.65	33.35	-11	12,257	-0.09%
2018/06/19	26	33.37	22	33.90	34.45	4	11,924	0.03%
2018/06/15	38	33.89	56	34.03	33.80	-18	11,479	-0.16%
2018/06/14	1	31.95	4	31.95	31.95	-3	10,659	-0.03%
2018/06/13	26	29.99	17	30.26	29.05	9	10,553	0.09%
2018/06/12	48	30.93	32	30.87	29.80	16	10,228	0.16%
2018/06/11	17	29.96	22	30.33	31.35	-5	9,569	-0.05%
2018/06/08	65	28.86	2,716	28.80	28.50	-2,651	8,927	-29.69%	大賣/鉅額交易
2018/06/07	2,746	28.01	77	27.65	28.05	2,669	7,940	33.61%	大買/鉅額交易
2018/06/06	3	25.37	0	0.00	25.50	3	7,438	0.04%
2018/06/05	6	25.65	14	26.06	25.55	-8	7,312	-0.11%
2018/06/04	18.2	25.25	10	25.27	25.20	8.2	7,085	0.12%
2018/06/01	14	26.08	5	26.70	25.75	9	6,899	0.13%
2018/05/31	16	27.36	24	27.76	26.60	-8	6,816	-0.12%
2018/05/30	32	28.38	22	27.61	28.00	10	6,585	0.15%
2018/05/29	3	27.58	4	27.48	28.25	-1	5,976	-0.02%
2018/05/28	14	25.70	12	26.11	25.70	2	5,541	0.04%
2018/05/25	10	26.40	20	25.63	25.25	-10	5,260	-0.19%
2018/05/24	39	25.35	7	25.41	25.35	32	5,062	0.63%
2018/05/23	1	25.05	2	25.30	25.15	-1	4,873	-0.02%
2018/05/22	6	24.53	16	24.47	24.50	-10	4,464	-0.22%
2018/05/21	7	25.46	8	25.54	25.30	-1	4,290	-0.02%
2018/05/18	11	22.91	7	23.19	24.05	4	3,638	0.11%
2018/05/17	3	21.75	0	0.00	21.90	3	3,352	0.09%
2018/05/16	15	23.34	5	23.42	23.10	10	3,219	0.31%
2018/05/15	24	23.01	8	22.81	22.80	16	2,984	0.54%
2018/05/14	12	22.03	42	23.26	23.50	-30	2,850	-1.05%
2018/05/11	48	21.46	11	21.50	21.75	37	2,402	1.54%
2018/05/10	3	19.73	0	0.00	19.80	3	1,999	0.15%
2018/05/09	1	18.15	1	17.95	18.00	0	1,790	0.00%
2018/04/24	2	16.75	2	17.00	17.00	0	2,238	0.00%
2018/04/19	2	17.90	0	0.00	17.90	2	2,824	0.07%
2018/04/11	3	18.15	13	17.88	17.80	-10	3,481	-0.29%
2018/04/10	0	0.00	1	17.20	17.20	-1	3,470	-0.03%
2018/03/30	2	17.70	0	0.00	17.70	2	3,542	0.06%
2018/03/29	5	18.26	2	18.05	18.10	3	3,540	0.08%
2018/03/28	5	18.60	0	0.00	18.45	5	3,559	0.14%
2018/03/22	0	0.00	10	18.95	18.80	-10	3,581	-0.28%
2018/03/14	1	19.50	2	19.93	19.60	-1	3,582	-0.03%
2018/03/13	1	19.55	5	19.10	19.30	-4	3,572	-0.11%
2018/03/12	10	19.25	0	0.00	19.00	10	3,549	0.28%
2018/03/08	0	0.00	11	19.39	19.30	-11	3,549	-0.31%
2018/03/07	1	18.65	0	0.00	18.65	1	3,520	0.03%
2018/03/06	5	19.70	45	19.75	19.60	-40	3,511	-1.14%
2018/03/05	45	19.14	0	0.00	19.60	45	3,454	1.30%
2018/03/02	5	18.00	0	0.00	17.90	5	3,377	0.15%
2018/02/26	0	0.00	1	17.85	17.85	-1	3,373	-0.03%
2018/02/23	1	18.15	0	0.00	18.15	1	3,380	0.03%
2018/02/22	10	18.35	0	0.00	18.05	10	3,371	0.30%
2018/02/21	1	17.65	2	17.65	17.85	-1	3,357	-0.03%
2018/02/12	2	17.13	2	17.38	17.10	0	3,345	0.00%
2018/02/09	2	16.65	0	0.00	17.20	2	3,323	0.06%
2018/02/08	0	0.00	50	16.55	16.50	-50	3,265	-1.53%
2018/02/06	2	16.55	0	0.00	16.80	2	3,261	0.06%
2018/02/05	0	0.00	1	18.15	18.35	-1	3,204	-0.03%
2018/02/01	10	19.30	10	19.45	19.15	0	3,286	0.00%
2018/01/26	0	0.00	1	19.65	19.70	-1	3,279	-0.03%
2018/01/25	2	19.60	1	19.55	19.65	1	3,269	0.03%
2018/01/24	0	0.00	15	20.50	20.70	-15	3,200	-0.47%
2018/01/23	1	20.40	16	20.53	20.50	-15	3,194	-0.47%
2018/01/22	1	21.25	4	20.95	21.10	-3	3,165	-0.09%
2018/01/18	11	22.44	10	22.30	21.30	1	3,074	0.03%
2018/01/16	69	22.03	7	22.20	22.10	62	2,876	2.16%
2018/01/15	18	21.66	5.4	22.07	22.20	12.6	2,692	0.47%
2018/01/12	10	20.30	0	0.00	20.20	10	2,478	0.40%
2018/01/11	4	19.93	0	0.00	19.95	4	2,452	0.16%
2018/01/10	2	20.65	4	20.19	19.90	-2	2,405	-0.08%
2018/01/09	205	20.55	200	20.73	20.85	5	2,221	0.23%	大買/大賣/
2018/01/08	10	19.15	11	19.13	19.15	-1	1,980	-0.05%
2018/01/05	0	0.00	4	18.80	18.95	-4	1,943	-0.21%