光罩 (2338)-第一金-華江券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	7	66.53	66.90	-7	1,237	-0.57%
2024/04/23	3	64.00	0	0.00	64.60	3	1,248	0.24%
2024/04/22	7	64.34	0	0.00	63.60	7	1,252	0.56%
2024/04/19	7	66.33	0	0.00	65.50	7	1,231	0.57%
2024/04/18	0	0.00	2	68.10	68.10	-2	1,192	-0.17%
2024/04/17	1	68.50	2	68.40	68.40	-1	1,193	-0.08%
2024/04/16	0	67.80	0	0.00	67.60	0	1,195	0.00%
2024/04/15	0	0.00	1	69.70	69.30	-1	1,193	-0.08%
2024/04/12	1	70.80	1	72.50	70.80	0	1,211	0.00%
2024/04/11	6	70.62	1	71.00	71.50	5	1,194	0.42%
2024/04/09	5	70.42	27	70.79	71.20	-22	1,144	-1.92%
2024/04/08	5	68.30	0	0.00	68.40	5	1,075	0.47%
2024/04/03	0	0.00	3	69.00	69.30	-3	1,074	-0.28%
2024/04/02	1	68.40	0	0.00	69.00	1	1,080	0.09%
2024/04/01	3	68.50	1	69.10	68.80	2	1,093	0.18%
2024/03/29	0	0.00	1	68.40	68.00	-1	1,087	-0.09%
2024/03/28	0	0.00	16	68.31	68.00	-16	1,091	-1.47%
2024/03/27	2	67.30	0	0.00	67.20	2	1,101	0.18%
2024/03/26	18	66.94	0	0.00	67.00	18	1,105	1.63%
2024/03/25	1	68.10	0	0.00	68.00	1	1,107	0.09%
2024/03/22	0	68.30	0	0.00	68.40	0	1,121	0.00%
2024/03/21	3	67.77	1	67.80	68.30	2	1,128	0.18%
2024/03/19	5	68.00	0	0.00	67.90	5	1,158	0.43%
2024/03/18	0	67.70	0	0.00	67.80	0	1,157	0.00%
2024/03/15	0	67.95	0	0.00	67.40	0	1,167	0.00%
2024/03/14	0	68.40	0	0.00	67.90	0	1,161	0.00%
2024/03/13	6	68.75	0	0.00	68.50	6	1,158	0.52%
2024/03/12	0	0.00	2	70.65	70.00	-2	1,165	-0.17%
2024/03/11	2	67.50	0	0.00	67.50	2	1,140	0.18%
2024/03/08	2	68.00	1	68.00	67.70	1	1,171	0.09%
2024/03/07	3	69.73	1.1	70.85	68.80	1.9	1,235	0.15%
2024/03/06	1	68.70	28	70.62	70.30	-27	1,337	-2.02%
2024/03/05	5	69.18	0	0.00	69.10	5	1,615	0.31%
2024/03/04	1	69.70	0	0.00	69.90	1	1,656	0.06%
2024/03/01	3.1	69.40	0	0.00	69.30	3.1	1,643	0.19%
2024/02/29	15	69.71	0	0.00	69.60	15	1,648	0.91%
2024/02/27	14	70.24	0	0.00	69.80	14	1,652	0.85%
2024/02/26	2	72.20	8	72.54	72.10	-6	1,654	-0.36%
2024/02/22	0.1	71.02	0	0.00	70.80	0.1	1,588	0.00%
2024/02/21	0	0.00	3	71.10	71.00	-3	1,592	-0.19%
2024/02/20	0	0.00	10	70.41	70.40	-10	1,581	-0.63%
2024/02/16	0	0.00	2	70.00	70.70	-2	1,584	-0.13%
2024/02/15	0	0.00	10	69.60	69.70	-10	1,579	-0.63%
2024/02/01	0.2	67.43	0	0.00	67.20	0.2	1,689	0.01%
2024/01/31	11	67.73	0	0.00	67.60	11	1,696	0.65%
2024/01/30	3	68.00	0	0.00	67.60	3	1,709	0.18%
2024/01/26	0	0.00	2	68.30	67.90	-2	1,769	-0.11%
2024/01/23	0	0.00	3	68.90	69.30	-3	1,800	-0.17%
2024/01/17	14	68.37	0	0.00	67.90	14	1,825	0.77%
2024/01/12	0	0.00	1	69.70	69.50	-1	1,892	-0.05%
2024/01/11	1	69.10	0	0.00	69.60	1	1,907	0.05%
2024/01/10	3	69.30	0	0.00	69.30	3	1,927	0.16%
2024/01/08	0	0.00	5	71.50	71.60	-5	2,002	-0.25%
2024/01/04	5	69.50	0	0.00	69.20	5	2,052	0.24%
2023/12/26	2	69.80	3	70.60	70.50	-1	2,140	-0.05%
2023/12/25	2	68.95	0	0.00	68.80	2	2,144	0.09%
2023/12/22	4	69.60	0	0.00	69.30	4	2,152	0.19%
2023/12/21	1.1	70.00	0	0.00	70.30	1.1	2,142	0.05%
2023/12/18	2	70.80	0	0.00	71.40	2	2,124	0.09%
2023/12/15	0	0.00	9	72.30	71.70	-9	2,125	-0.42%
2023/12/14	5	72.14	0	0.00	72.00	5	2,121	0.24%
2023/12/11	0	0.00	2	70.50	70.90	-2	2,107	-0.09%
2023/12/08	0	0.00	1	70.90	70.50	-1	2,103	-0.05%
2023/12/07	5.1	70.96	0	0.00	70.50	5.1	2,093	0.24%
2023/12/05	5	71.78	12	72.40	72.80	-7	2,067	-0.34%
2023/12/04	10	74.10	1	76.10	73.20	9	2,031	0.44%
2023/12/01	8	76.76	2	77.05	76.20	6	1,958	0.31%
2023/11/30	17	76.17	24	76.40	76.90	-7	1,833	-0.38%
2023/11/29	0	0.00	9	69.91	71.00	-9	1,548	-0.58%
2023/11/27	5	68.28	0	0.00	67.80	5	1,508	0.33%
2023/11/24	0	0.00	1	68.90	68.80	-1	1,515	-0.07%
2023/11/22	4	68.20	0	0.00	68.70	4	1,492	0.27%
2023/11/21	5	68.30	0	0.00	68.60	5	1,496	0.33%
2023/11/20	1	67.60	0	0.00	67.80	1	1,523	0.07%
2023/11/16	1	66.70	3	66.30	66.40	-2	1,584	-0.13%
2023/11/15	1	66.90	1	67.50	66.90	0	1,628	0.00%
2023/11/14	1	67.00	0	0.00	67.10	1	1,653	0.06%
2023/11/13	0	0.00	6	66.90	66.70	-6	1,691	-0.35%
2023/11/10	0	0.00	0.8	66.20	66.20	-0.8	1,718	-0.05%
2023/11/09	7	67.09	0	0.00	67.00	7	1,703	0.41%
2023/11/07	0	0.00	3	71.90	71.90	-3	1,640	-0.18%
2023/11/06	1	72.00	2.1	72.30	72.40	-1.1	1,649	-0.07%
2023/11/03	0	0.00	14	71.05	71.20	-14	1,626	-0.86%
2023/11/02	4.1	69.50	0	0.00	69.80	4.1	1,635	0.25%
2023/11/01	0	0.00	1	68.00	68.00	-1	1,638	-0.06%
2023/10/31	5	68.44	3	70.40	68.00	2	1,648	0.12%
2023/10/30	4	69.30	0	0.00	69.50	4	1,703	0.23%
2023/10/27	4	68.60	4	69.20	68.50	0	1,733	0.00%
2023/10/26	7	69.81	0	0.00	69.00	7	1,771	0.40%
2023/10/25	0	0.00	16	70.86	71.10	-16	1,822	-0.88%
2023/10/24	5	69.30	0	0.00	69.30	5	1,845	0.27%
2023/10/23	18	70.89	11	70.68	69.20	7	1,903	0.37%
2023/10/20	7	69.26	0	0.00	70.60	7	1,894	0.37%
2023/10/19	3	69.90	0	0.00	70.20	3	1,884	0.16%
2023/10/18	2	70.00	1	70.00	69.60	1	1,884	0.05%
2023/10/17	2	71.00	0	0.00	70.80	2	1,884	0.11%
2023/10/16	3	72.63	11	73.26	71.70	-8	1,883	-0.42%
2023/10/13	0	0.00	14	72.65	72.50	-14	1,843	-0.76%
2023/10/12	38	72.26	17	72.35	72.40	21	1,870	1.12%
2023/10/11	5	71.94	64	71.40	71.80	-59	1,896	-3.11%
2023/10/06	7	69.09	0	0.00	68.50	7	1,835	0.38%
2023/10/05	2	68.30	0	0.00	68.60	2	1,847	0.11%
2023/10/04	1	67.00	0	0.00	67.70	1	1,859	0.05%
2023/09/28	0	0.00	2	66.70	67.40	-2	1,947	-0.10%
2023/09/27	3	65.40	8	65.30	65.60	-5	2,007	-0.25%
2023/09/26	1	66.40	2	67.10	66.40	-1	2,037	-0.05%
2023/09/25	0	0.00	3.1	67.21	67.20	-3.1	2,101	-0.15%
2023/09/20	0	0.00	2	67.30	67.40	-2	2,257	-0.09%
2023/09/19	9	68.53	0	0.00	68.20	9	2,272	0.40%
2023/09/18	2	69.50	1	70.00	69.70	1	2,272	0.04%
2023/09/15	0	0.00	4	70.00	70.10	-4	2,277	-0.18%
2023/09/13	1	68.10	0	0.00	67.80	1	2,279	0.04%
2023/09/12	0	0.00	3	67.90	67.90	-3	2,299	-0.13%
2023/09/11	4	67.05	0	0.00	67.00	4	2,312	0.17%
2023/09/08	6	68.90	0	0.00	68.70	6	2,320	0.26%
2023/09/06	4	70.33	0	0.00	70.20	4	2,397	0.17%
2023/08/30	0	0.00	2	70.30	70.30	-2	2,623	-0.08%
2023/08/29	2	68.25	0	0.00	68.80	2	2,646	0.08%
2023/08/25	3	68.87	0	0.00	68.70	3	2,669	0.11%
2023/08/24	3	70.30	0	0.00	69.80	3	2,678	0.11%
2023/08/23	1	69.70	3	68.97	69.80	-2	2,656	-0.08%
2023/08/21	5	66.92	0	0.00	67.50	5	2,645	0.19%
2023/08/18	1	68.20	0	0.00	68.10	1	2,616	0.04%
2023/08/17	1	66.80	0	0.00	69.30	1	2,630	0.04%
2023/08/16	6	67.27	1	68.20	67.80	5	2,602	0.19%
2023/08/15	0	0.00	1	68.50	68.80	-1	2,610	-0.04%
2023/08/14	1	67.70	0	0.00	67.50	1	2,622	0.04%
2023/08/11	1	69.80	0	0.00	69.50	1	2,636	0.04%
2023/08/10	3	69.87	0	0.00	69.90	3	2,644	0.11%
2023/08/08	7	71.53	0	0.00	71.40	7	2,704	0.26%
2023/08/07	2	72.20	11	71.82	72.30	-9	2,699	-0.33%
2023/08/04	3	71.57	3	71.73	72.50	0	2,707	0.00%
2023/08/02	23.2	73.37	6	73.00	71.80	17.2	2,700	0.64%
2023/08/01	2	74.90	0	0.00	74.60	2	2,646	0.08%
2023/07/31	6.8	76.82	0	0.00	75.90	6.8	2,629	0.26%
2023/07/28	3	77.87	15	77.31	77.80	-12	2,611	-0.46%
2023/07/27	1	74.00	6	74.15	74.00	-5	2,575	-0.19%
2023/07/26	22.1	73.68	9	73.20	73.00	13.1	2,553	0.51%
2023/07/25	2	76.00	1	75.90	75.80	1	2,507	0.04%
2023/07/24	2	76.45	2	76.95	76.40	0	2,490	0.00%
2023/07/21	1	77.80	0	0.00	77.70	1	2,501	0.04%
2023/07/19	1	80.70	0	0.00	79.30	1	2,573	0.04%
2023/07/18	13	81.85	12	80.10	79.90	1	2,619	0.04%
2023/07/17	1	79.60	14	80.75	81.40	-13	2,644	-0.49%
2023/07/14	13	83.36	17	81.45	80.60	-4	2,667	-0.15%
2023/07/13	3	81.27	11	81.29	81.70	-8	2,679	-0.30%
2023/07/12	2	79.70	8	79.98	79.70	-6	2,674	-0.22%
2023/07/11	8	80.09	4	80.20	80.30	4	2,688	0.15%
2023/07/10	7	79.47	7	79.00	78.80	0	2,777	0.00%
2023/07/07	8.1	79.38	2	79.55	79.40	6.1	2,792	0.22%
2023/07/06	8.1	81.95	0	0.00	81.40	8.1	2,779	0.29%
2023/07/05	14.2	83.68	6	83.50	82.70	8.2	2,773	0.29%
2023/07/04	15	83.32	7	83.91	83.60	8	2,746	0.29%
2023/07/03	6	83.52	13	83.25	83.00	-7	2,782	-0.25%
2023/06/30	6	83.10	10	83.91	83.10	-4	2,755	-0.15%
2023/06/29	1	80.50	3.1	79.42	80.50	-2.1	2,662	-0.08%
2023/06/27	3.1	78.52	0	0.00	77.70	3.1	2,761	0.11%
2023/06/21	1	80.00	0	0.00	80.00	1	2,870	0.03%
2023/06/19	0	0.00	1	81.50	81.40	-1	3,043	-0.03%
2023/06/15	4	82.00	0	0.00	81.80	4	3,482	0.11%
2023/06/14	5	81.88	0	0.00	81.70	5	3,665	0.14%
2023/06/13	5	82.48	0	0.00	82.60	5	3,785	0.13%
2023/06/12	1	82.00	0	0.00	81.10	1	3,787	0.03%
2023/06/09	3	82.90	75	82.61	82.90	-72	3,772	-1.91%
2023/06/08	15	81.86	1	83.50	79.90	14	3,723	0.38%
2023/06/07	1	81.30	10	81.35	81.40	-9	3,640	-0.25%
2023/06/06	7	80.33	1	80.70	81.10	6	3,665	0.16%
2023/06/05	0	0.00	11	81.33	80.80	-11	3,718	-0.30%
2023/06/02	2	79.90	4	80.13	80.30	-2	3,775	-0.05%
2023/06/01	11	79.76	0	0.00	80.00	11	3,824	0.29%
2023/05/30	4	80.80	0	0.00	80.80	4	3,814	0.10%
2023/05/29	0	0.00	3	82.00	81.80	-3	3,822	-0.08%
2023/05/26	5	81.62	0	0.00	80.50	5	3,819	0.13%
2023/05/25	6.1	81.24	0	0.00	81.60	6.1	3,812	0.16%
2023/05/24	3.1	80.61	0	0.00	80.90	3.1	3,881	0.08%
2023/05/23	0.1	80.50	0	0.00	81.60	0.1	3,882	0.00%
2023/05/19	9	79.99	3.1	79.97	79.70	5.9	3,857	0.15%
2023/05/18	2	79.00	1.1	79.21	79.20	0.9	3,859	0.02%
2023/05/17	7	78.53	10.1	79.00	78.90	-3.1	3,875	-0.08%
2023/05/16	3	77.83	1.1	77.55	78.10	1.9	3,902	0.05%
2023/05/15	2.2	75.97	1	75.80	75.70	1.2	3,910	0.03%
2023/05/12	4.2	77.62	0	0.00	76.90	4.2	3,958	0.11%
2023/05/11	4.2	77.62	0	0.00	77.30	4.2	4,023	0.10%
2023/05/10	5.2	78.60	1	78.90	79.10	4.2	4,257	0.10%
2023/05/09	3.1	79.21	1	80.00	79.20	2.1	4,261	0.05%
2023/05/08	0.1	80.60	0	0.00	79.80	0.1	4,284	0.00%
2023/05/05	1.1	80.39	0.1	80.38	80.60	1	4,316	0.02%
2023/05/04	3.3	78.70	51	79.41	79.50	-47.7	4,469	-1.07%
2023/05/03	4	79.95	4	79.85	79.70	0	4,532	0.00%
2023/05/02	1	81.60	1.1	81.61	81.80	-0.1	4,582	0.00%
2023/04/28	0	0.00	53.1	80.27	80.00	-53.1	4,687	-1.13%
2023/04/27	3	79.17	0	0.00	79.50	3	4,742	0.06%
2023/04/26	5.1	78.78	2	78.65	79.40	3.1	4,999	0.06%
2023/04/25	20.1	79.35	13	78.10	78.40	7.1	5,247	0.13%
2023/04/24	4	81.98	1	82.00	82.50	3	5,299	0.06%
2023/04/21	14	82.42	1	84.20	82.30	13	5,591	0.23%
2023/04/20	2	83.90	8	83.75	83.70	-6	5,675	-0.11%
2023/04/19	16.1	84.14	0	0.00	83.60	16.1	5,876	0.27%
2023/04/18	18	85.91	2	86.20	85.20	16	5,991	0.27%
2023/04/17	12	87.68	0	0.00	87.40	12	6,045	0.20%
2023/04/14	1	88.60	2	88.20	88.20	-1	6,108	-0.02%
2023/04/13	7	88.50	6	89.37	88.20	1	6,186	0.02%
2023/04/11	3	93.13	1	93.90	93.50	2	6,215	0.03%
2023/04/10	1	93.70	3	92.50	92.20	-2	6,325	-0.03%
2023/04/07	3	93.70	5	93.26	93.10	-2	6,410	-0.03%
2023/04/06	17	93.85	13	93.45	92.90	4	6,415	0.06%
2023/03/31	2	91.90	5	92.42	92.50	-3	6,384	-0.05%
2023/03/30	17	92.21	11	91.71	91.50	6	6,389	0.09%
2023/03/29	10.2	93.45	16	92.78	91.60	-5.8	6,450	-0.09%
2023/03/28	8	93.86	11	93.84	93.50	-3	6,521	-0.05%
2023/03/27	2	96.20	1	97.10	95.90	1	6,501	0.02%
2023/03/24	13.1	96.37	1	97.20	96.00	12.1	6,511	0.19%
2023/03/23	10	97.00	2	96.80	96.60	8	6,468	0.12%
2023/03/22	1	96.80	1	97.00	96.90	0	6,488	0.00%
2023/03/21	14	96.11	16	96.18	95.40	-2	6,506	-0.03%
2023/03/20	16	91.53	43	93.09	94.60	-27	6,455	-0.42%
2023/03/17	36	88.38	18	88.85	88.80	18	6,394	0.28%
2023/03/16	21	85.89	16.1	87.04	86.10	4.9	6,350	0.08%
2023/03/15	0	0.00	11	83.56	84.40	-11	6,433	-0.17%
2023/03/14	4	82.10	0	0.00	82.10	4	6,608	0.06%
2023/03/13	7	82.07	1	82.70	83.10	6	6,751	0.09%
2023/03/10	7	83.90	1	85.50	84.20	6	6,986	0.09%
2023/03/09	1	87.20	0	0.00	86.00	1	7,407	0.01%
2023/03/08	2	86.65	1	86.80	87.00	1	7,551	0.01%
2023/03/07	1	86.70	4	86.35	87.00	-3	7,808	-0.04%
2023/03/06	1	84.80	2	85.20	84.90	-1	7,967	-0.01%
2023/03/03	0	0.00	3	83.00	82.90	-3	8,043	-0.04%
2023/03/02	3	82.40	5	83.26	82.40	-2	8,226	-0.02%
2023/03/01	1	81.80	0	0.00	83.10	1	8,613	0.01%
2023/02/24	2	82.60	0	0.00	82.60	2	8,757	0.02%
2023/02/22	7	82.93	0	0.00	82.50	7	8,948	0.08%
2023/02/21	3	85.70	0	0.00	85.60	3	9,042	0.03%
2023/02/20	1	86.50	10	87.00	86.50	-9	9,270	-0.10%
2023/02/17	0	0.00	1	86.90	86.80	-1	9,578	-0.01%
2023/02/16	0	0.00	2	86.80	87.10	-2	9,665	-0.02%
2023/02/15	2	83.60	0	0.00	85.50	2	9,951	0.02%
2023/02/14	1	84.40	4	84.38	84.20	-3	10,344	-0.03%
2023/02/10	2	85.70	126	86.60	85.70	-124	10,540	-1.18%	大賣/鉅額交易
2023/02/09	4	85.63	3	87.17	87.40	1	10,678	0.01%
2023/02/08	12	85.85	61	85.75	86.00	-49	10,680	-0.46%
2023/02/07	0	0.00	1	88.90	89.40	-1	10,503	-0.01%
2023/02/06	1	89.20	2	89.00	88.80	-1	10,530	-0.01%
2023/02/03	1	90.80	0	0.00	90.00	1	10,621	0.01%
2023/02/02	7	91.67	1	92.40	91.80	6	10,634	0.06%
2023/02/01	1	90.40	2	90.80	91.00	-1	10,554	-0.01%
2023/01/30	0	0.00	10	90.57	91.80	-10	10,593	-0.09%
2023/01/17	13	89.62	12	88.44	88.20	1	10,536	0.01%
2023/01/16	16	90.19	8	89.33	89.70	8	10,549	0.08%
2023/01/13	18	89.87	26	90.11	90.80	-8	10,314	-0.08%
2023/01/12	5	88.68	0	0.00	88.20	5	10,081	0.05%
2023/01/11	13	88.87	19	89.58	89.40	-6	10,013	-0.06%
2023/01/10	12	87.62	5	85.70	86.00	7	9,861	0.07%
2023/01/09	1	90.60	3	89.60	90.20	-2	9,800	-0.02%
2023/01/06	5	90.24	7	89.14	88.00	-2	9,627	-0.02%
2023/01/05	4	89.10	5	89.34	87.00	-1	9,544	-0.01%
2023/01/04	7	88.44	2	88.30	89.00	5	9,505	0.05%
2023/01/03	1	83.50	2	87.50	87.50	-1	9,496	-0.01%
2022/12/30	5	87.60	5	85.40	84.70	0	9,586	0.00%
2022/12/29	1	82.90	6	84.02	85.80	-5	9,837	-0.05%
2022/12/28	13	87.13	11	86.74	84.40	2	9,908	0.02%
2022/12/27	4	87.65	0	0.00	88.20	4	9,889	0.04%
2022/12/26	3	85.40	3	84.10	84.10	0	9,879	0.00%
2022/12/23	3	86.00	1	85.50	86.30	2	10,004	0.02%
2022/12/22	0	0.00	2	87.20	85.50	-2	10,141	-0.02%
2022/12/21	1	86.60	0.2	85.40	85.70	0.9	10,173	0.01%
2022/12/20	0	0.00	7	88.63	85.80	-7	10,097	-0.07%
2022/12/19	1	90.00	1	90.60	90.20	0	10,007	0.00%
2022/12/15	2	91.50	3	90.83	90.80	-1	9,923	-0.01%
2022/12/14	106	90.30	3	90.70	91.50	103	9,882	1.04%	大買/鉅額交易
2022/12/13	7	90.39	5	90.16	89.10	2	9,783	0.02%
2022/12/12	6	92.87	5	91.92	91.20	1	9,667	0.01%
2022/12/09	14	92.65	14	92.17	92.70	0	9,562	0.00%
2022/12/08	11	92.49	6	93.50	93.50	5	9,341	0.05%
2022/12/07	4	95.15	3	94.23	92.60	1	9,217	0.01%
2022/12/06	2	94.65	6	96.20	95.80	-4	9,039	-0.04%
2022/12/05	2	96.55	10	96.58	97.10	-8	8,863	-0.09%
2022/12/02	5	94.44	7	94.84	95.70	-2	8,733	-0.02%
2022/12/01	46	93.33	79	92.99	92.20	-33	8,478	-0.39%
2022/11/30	15	85.81	14	85.84	86.90	1	8,058	0.01%
2022/11/29	57	84.55	33	84.72	85.40	24	7,899	0.30%
2022/11/28	6	82.67	10	82.77	83.20	-4	7,584	-0.05%
2022/11/25	35	81.05	36	79.95	79.80	-1	7,371	-0.01%
2022/11/24	16	79.46	6.1	79.22	79.70	9.9	7,228	0.14%
2022/11/23	14	77.06	48	78.57	80.00	-34	7,046	-0.48%
2022/11/22	6	73.43	3	74.60	73.30	3	6,665	0.05%
2022/11/21	67	72.87	2.2	74.02	73.40	64.8	6,521	0.99%
2022/11/18	9	73.50	30	73.84	72.00	-21	6,434	-0.33%
2022/11/17	10	72.70	9.2	72.30	73.40	0.8	6,329	0.01%
2022/11/16	162.1	69.31	11	69.63	70.80	151.1	6,197	2.44%	大買/鉅額交易
2022/11/15	35	70.16	14.2	70.20	69.90	20.8	5,976	0.35%
2022/11/14	4	67.00	1.4	67.79	67.30	2.7	5,673	0.05%
2022/11/11	11	67.96	16	68.84	67.20	-5	5,581	-0.09%
2022/11/10	12	66.02	8	65.80	66.00	4	5,267	0.08%
2022/11/09	4	62.50	20	62.07	65.20	-16	4,856	-0.33%
2022/11/08	7	60.26	6	60.02	59.30	1	4,684	0.02%
2022/11/07	16.3	60.35	1	58.80	59.40	15.3	4,629	0.33%
2022/11/04	1	61.10	3	61.63	63.40	-2	4,495	-0.04%
2022/11/03	1	58.00	15	59.05	61.40	-14	4,377	-0.32%
2022/11/02	4	59.30	4	59.50	59.40	0	4,315	0.00%
2022/11/01	4	60.08	9	60.01	59.40	-5	4,280	-0.12%
2022/10/31	11	57.77	5	59.06	59.00	6	4,194	0.14%
2022/10/28	4	56.53	3	57.20	56.80	1	4,148	0.02%
2022/10/27	4	57.63	2	57.40	59.70	2	4,078	0.05%
2022/10/26	0	0.00	2	56.80	55.60	-2	3,956	-0.05%
2022/10/25	13	55.34	11	55.18	55.20	2	3,886	0.05%
2022/10/24	4	55.80	6	56.12	54.70	-2	3,840	-0.05%
2022/10/21	5	54.32	4	54.40	53.10	1	3,778	0.03%
2022/10/20	2	53.90	2	54.85	54.80	0	3,781	0.00%
2022/10/19	4	55.30	4	55.45	55.40	0	3,766	0.00%
2022/10/18	32	58.58	34	55.10	55.10	-2	3,721	-0.05%
2022/10/14	5	53.48	11	54.37	55.10	-6	3,567	-0.17%
2022/10/13	8	50.81	1.2	50.68	50.10	6.8	3,540	0.19%
2022/10/12	1	53.90	0	0.00	53.90	1	3,454	0.03%
2022/10/11	5	56.58	1	56.90	55.70	4	3,414	0.12%
2022/10/07	11	61.04	5	61.80	61.50	6	3,430	0.17%
2022/10/06	10	60.08	11	59.82	63.00	-1	3,342	-0.03%
2022/10/05	2	59.35	9	59.60	60.20	-7	3,052	-0.23%
2022/10/04	2.1	54.70	0	0.00	54.80	2.1	2,945	0.07%
2022/10/03	0	0.00	2	53.50	54.00	-2	2,846	-0.07%
2022/09/29	12.2	58.46	2	57.35	56.00	10.2	2,759	0.37%
2022/09/28	8.1	64.47	3	63.13	62.10	5.1	2,629	0.20%
2022/09/27	2	68.55	0	0.00	69.00	2	2,632	0.08%
2022/09/26	1	68.00	4	68.50	67.40	-3	2,682	-0.11%
2022/09/23	2	72.28	0	0.00	71.00	2	2,763	0.07%
2022/09/22	2.1	71.05	1	71.80	72.30	1.1	2,827	0.04%
2022/09/21	0.1	73.50	0	0.00	73.60	0.1	2,863	0.00%
2022/09/20	0	0.00	1	74.10	74.50	-1	2,890	-0.03%
2022/09/15	0	0.00	1	74.30	73.70	-1	3,056	-0.03%
2022/09/14	2.2	73.12	1	73.20	74.30	1.2	3,181	0.04%
2022/09/13	2	75.40	3	74.77	75.00	-1	3,198	-0.03%
2022/09/12	1	74.10	1	74.70	73.10	0	3,212	0.00%
2022/09/08	0	0.00	41	71.90	71.80	-41	3,289	-1.25%
2022/09/07	1	67.60	2	68.05	67.60	-1	3,408	-0.03%
2022/09/06	41	71.32	1	70.50	69.50	40	3,537	1.13%
2022/09/01	2	73.05	1	75.00	73.80	1	3,706	0.03%
2022/08/31	0	0.00	6	75.37	75.50	-6	3,747	-0.16%
2022/08/30	4	74.50	2	74.60	75.00	2	3,759	0.05%
2022/08/29	2	72.60	0	0.00	73.30	2	3,776	0.05%
2022/08/24	0	0.00	2	72.80	72.90	-2	3,982	-0.05%
2022/08/23	5	74.18	1	73.50	73.60	4	4,106	0.10%
2022/08/22	5	76.96	1	78.50	76.70	4	4,233	0.09%
2022/08/19	2	77.55	2	78.20	77.60	0	4,308	0.00%
2022/08/18	2	75.80	1	77.20	77.10	1	4,424	0.02%
2022/08/17	1	76.00	1	75.50	76.60	0	4,522	0.00%
2022/08/16	4	78.23	4	78.20	78.00	0	4,583	0.00%
2022/08/15	1	77.50	3	77.90	78.00	-2	4,606	-0.04%
2022/08/12	1	76.80	1	77.60	76.80	0	4,690	0.00%
2022/08/11	6.1	76.29	6	77.70	78.20	0.1	4,797	0.00%
2022/08/08	0	0.00	4	73.10	74.70	-4	5,030	-0.08%
2022/08/05	0	0.00	1	74.80	75.20	-1	5,100	-0.02%
2022/08/01	1	74.20	0	0.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	1	75.50	75.30	-1	5,539	-0.02%
2022/07/28	1	75.40	0	0.00	74.20	1	5,564	0.02%
2022/07/27	1	75.00	5	75.00	74.80	-4	5,569	-0.07%
2022/07/26	1	73.30	0	0.00	73.50	1	5,613	0.02%
2022/07/21	0	0.00	2	75.30	76.60	-2	5,729	-0.03%
2022/07/20	1	74.40	2	75.30	73.70	-1	5,735	-0.02%
2022/07/19	1	73.30	0	0.00	73.00	1	5,774	0.02%
2022/07/18	1	74.00	0	0.00	73.70	1	5,829	0.02%
2022/07/15	3	72.80	6	73.22	73.80	-3	5,813	-0.05%
2022/07/14	1	70.30	6	70.20	72.10	-5	5,742	-0.09%
2022/07/12	0	0.00	5	63.70	63.60	-5	5,791	-0.09%
2022/07/11	2	67.40	0	0.00	67.30	2	5,889	0.03%
2022/07/08	5	67.38	5	67.58	67.80	0	5,906	0.00%
2022/07/07	0	0.00	1	65.10	65.00	-1	5,850	-0.02%
2022/07/05	6	65.00	0	0.00	66.60	6	5,881	0.10%
2022/07/04	1	66.00	1	67.60	65.90	0	5,860	0.00%
2022/06/29	3	75.63	0	0.00	75.70	3	5,942	0.05%
2022/06/27	0	0.00	3	79.57	80.80	-3	6,196	-0.05%
2022/06/24	2	77.25	0	0.00	76.40	2	6,162	0.03%
2022/06/23	5	77.72	9	78.74	77.00	-4	6,159	-0.06%
2022/06/22	14	81.45	7	81.07	79.80	7	6,105	0.11%
2022/06/20	4	91.65	5	90.18	87.10	-1	5,970	-0.02%
2022/06/16	14	95.39	18	91.97	90.40	-4	5,823	-0.07%
2022/06/15	5	94.54	6	94.93	94.60	-1	5,699	-0.02%
2022/06/14	11	92.96	11	93.07	93.10	0	5,619	0.00%
2022/06/13	3	93.20	4	94.03	93.40	-1	5,567	-0.02%
2022/06/10	2	92.60	3	93.37	93.90	-1	5,505	-0.02%
2022/06/09	1.2	92.07	1	91.20	93.00	0.2	5,493	0.00%
2022/06/08	0	0.00	2	91.10	91.00	-2	5,470	-0.04%
2022/06/07	3	91.00	3	91.50	91.50	0	5,531	0.00%
2022/06/06	8	91.12	8	92.30	91.90	0	5,594	0.00%
2022/06/02	2	92.90	3	93.47	92.20	-1	5,741	-0.02%
2022/06/01	12	94.18	14	93.45	93.20	-2	5,905	-0.03%
2022/05/31	23	92.82	26	93.39	93.90	-3	5,802	-0.05%
2022/05/30	9	91.90	11	90.92	91.10	-2	5,707	-0.04%
2022/05/27	9	88.84	7	88.70	88.50	2	5,556	0.04%
2022/05/26	1	86.60	0	0.00	87.30	1	5,496	0.02%
2022/05/25	22	85.88	23.2	86.23	86.30	-1.2	5,420	-0.02%
2022/05/24	3	84.72	2	83.90	83.80	1	5,415	0.02%
2022/05/23	1	85.20	1	83.80	83.60	0	5,388	0.00%
2022/05/20	57	86.19	57	84.25	84.20	0	5,474	0.00%
2022/05/19	53.1	83.07	56.1	84.73	85.50	-3	5,432	-0.06%
2022/05/18	10	83.90	11.1	83.88	83.50	-1.1	5,408	-0.02%
2022/05/17	1	80.89	1	80.70	81.00	0	5,653	0.00%
2022/05/16	2.4	81.84	2	79.75	79.60	0.4	5,947	0.01%
2022/05/13	1	80.20	1	80.40	81.00	0	5,981	0.00%
2022/05/12	9	80.80	16	79.96	78.70	-7	6,012	-0.12%
2022/05/11	9.1	79.92	1	80.10	80.30	8.1	6,076	0.13%
2022/05/10	1	77.60	5	75.34	77.80	-4	6,048	-0.07%
2022/05/09	0	0.00	1	74.20	74.20	-1	6,119	-0.02%
2022/05/06	1.1	76.52	2	76.05	76.70	-0.9	6,147	-0.01%
2022/05/05	4	78.13	2	77.65	77.40	2	6,239	0.03%
2022/05/04	0	0.00	5	76.18	76.40	-5	6,346	-0.08%
2022/05/03	5	76.66	2	76.15	75.70	3	6,439	0.05%
2022/04/29	2	75.05	0	0.00	74.00	2	6,532	0.03%
2022/04/28	1	73.70	1	75.20	73.60	0	6,651	0.00%
2022/04/27	1	71.70	0	0.00	73.00	1	6,763	0.01%
2022/04/26	0.1	75.00	5	74.28	74.70	-5	7,265	-0.07%
2022/04/25	2	74.95	2	75.85	74.50	0	7,506	0.00%
2022/04/22	0	0.00	1	79.20	79.20	-1	7,569	-0.01%
2022/04/21	0	0.00	1	81.50	82.10	-1	7,655	-0.01%
2022/04/19	6	81.57	2	81.45	81.20	4	7,711	0.05%
2022/04/18	3	82.57	4	82.15	81.80	-1	7,757	-0.01%
2022/04/15	8	86.90	0	0.00	85.10	8	7,752	0.10%
2022/04/14	1	91.40	0	0.00	89.80	1	7,772	0.01%
2022/04/13	0	0.00	1	92.10	91.70	-1	7,858	-0.01%
2022/04/11	3	92.27	0	0.00	91.50	3	8,225	0.04%
2022/04/08	0	0.00	10	95.90	96.00	-10	8,444	-0.12%
2022/04/07	10	94.00	1	94.00	94.00	9	9,352	0.10%
2022/04/06	0	96.40	5	96.00	96.50	-5	9,393	-0.05%
2022/04/01	8	97.43	12	98.38	97.00	-4	9,483	-0.04%
2022/03/31	8	97.56	4.1	97.92	96.90	3.9	9,499	0.04%
2022/03/30	8	96.93	5	97.08	96.70	3	9,423	0.03%
2022/03/29	0.1	93.20	4	93.70	93.50	-3.9	9,371	-0.04%
2022/03/24	9	93.01	1	92.90	92.70	8	9,568	0.08%
2022/03/23	0	94.40	4	94.83	94.00	-4	9,633	-0.04%
2022/03/21	0	0.00	1	94.70	94.00	-1	9,945	-0.01%
2022/03/18	0	0.00	3	93.30	94.00	-3	10,199	-0.03%
2022/03/17	3	92.60	5	92.86	93.20	-2	10,610	-0.02%
2022/03/16	9	91.62	3	91.00	90.10	6	10,825	0.06%
2022/03/15	4	90.90	0	0.00	90.20	4	11,126	0.04%
2022/03/14	0	0.00	5	91.64	92.10	-5	11,667	-0.04%
2022/03/11	1	90.60	5	91.12	91.40	-4	12,871	-0.03%
2022/03/10	5.1	91.43	6	91.50	91.90	-0.9	13,691	-0.01%
2022/03/09	1.1	87.16	3	86.93	88.10	-1.9	14,495	-0.01%
2022/03/08	6	85.77	2	87.50	84.50	4	14,585	0.03%
2022/03/07	13	91.05	10	91.47	89.90	3	14,547	0.02%
2022/03/04	0	0.00	7	98.77	98.30	-7	14,706	-0.05%
2022/03/03	4	100.75	7	101.29	99.90	-3	14,954	-0.02%
2022/03/02	5	99.48	5	99.40	99.40	0	15,200	0.00%
2022/03/01	13	99.82	7	99.73	99.50	6	15,538	0.04%
2022/02/25	1.1	98.14	6.2	98.90	98.00	-5.1	15,753	-0.03%
2022/02/24	5.1	97.65	2	97.90	97.00	3.1	16,040	0.02%
2022/02/23	1	100.50	6	100.25	100.50	-5	16,465	-0.03%
2022/02/22	14.4	99.09	9	98.94	99.10	5.4	17,701	0.03%
2022/02/21	18	101.64	8	101.75	101.50	10	17,998	0.06%
2022/02/18	11	102.59	9	102.39	103.00	2	18,520	0.01%
2022/02/17	34	105.03	31	104.05	103.00	3	19,553	0.02%
2022/02/16	47	104.66	44	104.78	104.50	3	20,167	0.01%
2022/02/15	6.1	100.99	3	101.23	99.90	3.1	20,186	0.02%
2022/02/14	9	100.38	54	100.09	99.40	-45	20,282	-0.22%
2022/02/11	65	103.15	56	103.58	103.50	9	20,401	0.04%
2022/02/10	13.2	101.40	26	101.50	104.00	-12.8	20,671	-0.06%
2022/02/09	9	103.72	5	103.50	101.50	4	20,938	0.02%
2022/02/08	12	100.50	15	100.77	101.50	-3	21,134	-0.01%
2022/02/07	0	0.00	2.2	99.00	100.50	-2.2	21,540	-0.01%
2022/01/26	4.1	98.46	80	97.55	96.50	-76	21,844	-0.35%
2022/01/25	19.1	99.91	15	99.83	97.70	4.1	22,373	0.02%
2022/01/24	2	100.20	2	99.35	101.00	0	22,427	0.00%
2022/01/21	7.1	102.40	5	102.50	99.80	2.1	22,293	0.01%
2022/01/20	2	103.00	8	104.13	105.50	-6	22,233	-0.03%
2022/01/19	21.2	106.00	23	105.17	102.50	-1.8	22,146	-0.01%
2022/01/18	25	104.06	22	103.82	104.50	3	21,613	0.01%
2022/01/17	10	100.65	7	100.53	101.00	3	21,397	0.01%
2022/01/14	3	95.87	1	94.61	97.50	2	21,306	0.01%
2022/01/13	2	96.85	2	96.35	97.30	0	21,239	0.00%
2022/01/12	19	97.88	45	97.75	97.20	-26	21,277	-0.12%
2022/01/11	19.1	97.55	5	98.02	96.70	14.1	21,336	0.07%
2022/01/10	6	98.22	4	99.75	99.70	2	21,267	0.01%
2022/01/07	13	98.09	18	98.25	98.40	-5	21,296	-0.02%
2022/01/06	8.1	100.56	4	100.18	100.00	4.1	21,192	0.02%
2022/01/05	7.3	102.81	5	102.70	102.00	2.3	21,131	0.01%
2022/01/04	27	105.94	32	104.59	103.00	-5	21,050	-0.02%
2022/01/03	56	108.87	15.4	108.75	108.00	40.6	20,803	0.20%
2021/12/30	76	110.36	138.4	108.64	108.00	-62.4	20,563	-0.30%	大賣/
2021/12/29	3	103.00	7	103.79	104.00	-4	19,656	-0.02%
2021/12/28	30	103.32	19	103.39	104.00	11	19,649	0.06%
2021/12/27	34.1	103.07	39	103.90	103.50	-5	19,596	-0.03%
2021/12/24	9	100.08	10	100.95	99.00	-1	19,414	-0.01%
2021/12/23	28	100.36	6	102.33	100.00	22	19,384	0.11%
2021/12/22	10.1	99.92	15	100.38	99.90	-4.9	19,302	-0.03%
2021/12/21	10	97.47	16	97.50	98.60	-6	19,228	-0.03%
2021/12/20	6	97.33	3	97.67	97.00	3	19,192	0.02%
2021/12/17	6	97.85	16	97.18	96.50	-10	19,229	-0.05%
2021/12/16	65	99.78	39	100.32	99.30	26	19,187	0.14%
2021/12/15	16	97.20	6	97.23	97.70	10	19,043	0.05%
2021/12/14	14.2	96.98	24	97.40	96.00	-9.8	19,087	-0.05%
2021/12/13	62	101.95	92	101.13	99.90	-30	18,891	-0.16%
2021/12/10	72	107.31	51	107.44	107.00	21	18,615	0.11%
2021/12/09	34.1	109.54	17.1	108.47	107.50	17	18,489	0.09%
2021/12/08	36	110.46	55.4	111.12	112.00	-19.4	18,344	-0.11%
2021/12/07	143.4	112.87	153.7	111.59	107.00	-10.3	17,874	-0.06%	大買/大賣/
2021/12/06	81.6	109.75	26.2	110.06	109.50	55.4	16,748	0.33%
2021/12/03	40.1	106.43	129.6	107.60	109.50	-89.5	16,041	-0.56%	大賣/
2021/12/02	24	100.79	31	100.90	99.60	-7	15,372	-0.05%
2021/12/01	23	100.67	9	101.47	102.50	14	15,381	0.09%
2021/11/30	33.1	100.52	33.1	101.09	101.00	-0.1	15,444	0.00%
2021/11/29	20.5	94.22	19	94.79	97.50	1.5	15,212	0.01%
2021/11/26	70.1	98.81	79.1	98.82	98.10	-9.1	15,055	-0.06%
2021/11/25	37.1	100.53	28	100.80	97.60	9.1	14,969	0.06%
2021/11/24	32.6	101.37	34.1	100.99	100.50	-1.5	14,943	-0.01%
2021/11/23	42.2	105.29	39	106.04	103.00	3.2	15,431	0.02%
2021/11/22	64.1	107.39	9.5	107.32	106.00	54.6	15,499	0.35%
2021/11/19	99.1	107.56	116.5	109.03	110.50	-17.4	15,450	-0.11%	大賣/
2021/11/18	28	103.84	27	102.61	102.50	1	14,492	0.01%
2021/11/17	75.3	106.41	53.3	104.60	104.50	22	14,358	0.15%
2021/11/16	153	105.54	217	106.73	105.50	-64	13,936	-0.46%	大買/大賣/
2021/11/15	133	99.50	116	99.25	104.00	17	12,958	0.13%	大買/大賣/
2021/11/12	81	94.43	90	93.54	94.90	-9	12,162	-0.07%
2021/11/11	18.2	90.49	37	90.71	89.20	-18.8	11,948	-0.16%
2021/11/10	13.1	93.94	14	93.50	92.80	-0.9	11,963	-0.01%
2021/11/09	44.4	94.74	34.3	93.68	92.50	10.1	11,975	0.08%
2021/11/08	28	94.15	78.1	94.71	93.70	-50.1	11,748	-0.43%
2021/11/05	23.6	91.57	34	91.98	92.10	-10.4	11,516	-0.09%
2021/11/04	135	90.82	35	90.98	90.30	100	11,317	0.88%	大買/
2021/11/03	35.5	88.89	16	89.17	90.00	19.5	11,054	0.18%
2021/11/02	47.3	87.93	36	87.66	87.60	11.3	10,812	0.10%
2021/11/01	7	82.03	9	81.74	83.00	-2	10,543	-0.02%
2021/10/29	4	79.88	5	79.96	79.80	-1	10,530	-0.01%
2021/10/28	12	80.61	3	80.73	80.00	9	10,696	0.08%
2021/10/27	1	79.60	4	80.18	82.20	-3	10,770	-0.03%
2021/10/26	3	78.87	7	80.09	78.80	-4	11,093	-0.04%
2021/10/25	8	80.48	5	80.68	80.60	3	11,508	0.03%
2021/10/22	4	79.70	0	0.00	79.50	4	12,129	0.03%
2021/10/21	0	0.00	4	81.60	79.50	-4	12,754	-0.03%
2021/10/20	3	80.20	3	80.97	80.80	0	13,014	0.00%
2021/10/19	5	80.24	7	80.13	80.80	-2	13,832	-0.01%
2021/10/18	10	77.65	5	77.96	77.00	5	14,492	0.03%
2021/10/15	4	78.40	8	77.63	76.90	-4	15,522	-0.03%
2021/10/14	1	75.60	1	74.60	74.50	0	15,779	0.00%
2021/10/13	16	73.56	0	0.00	73.10	16	16,007	0.10%
2021/10/12	0	0.00	1	77.50	76.70	-1	16,274	-0.01%
2021/10/08	0	0.00	6	78.20	76.90	-6	16,672	-0.04%
2021/10/07	8	76.91	2	77.75	78.00	6	16,797	0.04%
2021/10/06	2	74.00	0	0.00	72.70	2	17,065	0.01%
2021/10/05	11.1	74.19	6	74.52	75.50	5.1	17,617	0.03%
2021/10/04	7	72.19	7	74.10	71.60	0	17,805	0.00%
2021/10/01	2	76.29	4	76.45	74.50	-2	18,286	-0.01%
2021/09/30	1	78.00	5	77.16	78.50	-4	18,839	-0.02%
2021/09/29	14.1	77.50	2	76.90	76.70	12.1	19,801	0.06%
2021/09/28	9	79.58	6	79.85	80.20	3	20,290	0.01%
2021/09/27	0	0.00	7	82.09	82.10	-7	20,489	-0.03%
2021/09/24	30	82.52	23	81.87	81.80	7	20,558	0.03%
2021/09/23	4	80.20	0	0.00	80.20	4	20,544	0.02%
2021/09/22	7.1	80.46	17.1	80.12	79.90	-10.1	20,602	-0.05%
2021/09/17	4	81.40	11	82.28	82.30	-7	20,639	-0.03%
2021/09/16	2	80.70	13	80.75	80.90	-11	20,565	-0.05%
2021/09/15	20.1	79.71	4	80.50	79.20	16.1	20,608	0.08%
2021/09/14	17	82.51	6	82.12	82.50	11	20,567	0.05%
2021/09/13	28	83.10	22.2	83.14	81.90	5.8	20,575	0.03%
2021/09/10	15	84.47	11	85.36	85.90	4	20,722	0.02%
2021/09/09	1	83.30	6	83.25	83.70	-5	20,910	-0.02%
2021/09/08	9.1	83.99	9	84.46	83.20	0.1	21,005	0.00%
2021/09/07	23.1	85.75	18	84.48	84.00	5.1	21,215	0.02%
2021/09/06	5	89.84	6	90.67	89.10	-1	21,506	0.00%
2021/09/03	16	89.76	17	90.42	89.90	-1	21,553	0.00%
2021/09/02	6	89.72	16	89.65	88.20	-10	21,610	-0.05%
2021/09/01	6.1	89.45	3	90.03	89.30	3.1	21,881	0.01%
2021/08/31	36	88.29	18	88.94	89.00	18	22,369	0.08%
2021/08/30	21.1	90.62	21	91.04	90.70	0.1	22,517	0.00%
2021/08/27	151	90.52	142	89.32	88.10	9	22,294	0.04%	大買/大賣/
2021/08/26	9	88.87	20	88.98	89.00	-11	21,885	-0.05%
2021/08/25	15	88.09	43.2	88.43	87.10	-28.2	21,725	-0.13%
2021/08/24	19.4	83.49	13	83.69	83.50	6.4	21,832	0.03%
2021/08/23	8	80.01	16	79.40	82.10	-8	21,737	-0.04%
2021/08/20	13	74.37	11	74.65	74.70	2	21,865	0.01%
2021/08/19	4	74.05	1	76.80	73.00	3	22,106	0.01%
2021/08/18	8	73.19	18	72.56	76.20	-10	22,884	-0.04%
2021/08/17	11.1	72.67	14	72.20	70.70	-3	23,082	-0.01%
2021/08/16	27	75.07	26	75.58	75.10	1	23,154	0.00%
2021/08/13	16.1	76.92	7	76.70	75.30	9.1	23,147	0.04%
2021/08/12	35	81.35	23	81.67	80.50	12	23,085	0.05%
2021/08/11	14	83.04	15.1	83.51	81.50	-1.1	23,097	0.00%
2021/08/10	20	86.82	14	86.84	86.60	6	23,045	0.03%
2021/08/09	18.2	87.65	7.4	88.63	86.00	10.8	23,132	0.05%
2021/08/06	20.1	90.43	3	90.63	90.50	17.1	23,119	0.07%
2021/08/05	26.1	90.61	27.1	90.81	91.00	-1	23,229	0.00%
2021/08/04	7.6	97.39	37	96.97	96.10	-29.4	23,252	-0.13%
2021/08/03	11.3	98.88	11	99.32	98.70	0.3	23,316	0.00%
2021/08/02	15	99.59	3	99.07	97.80	12	23,312	0.05%
2021/07/30	16	100.88	17.7	100.97	98.50	-1.7	23,388	-0.01%
2021/07/29	84	99.44	35	99.56	99.90	49	23,203	0.21%
2021/07/28	83	97.90	55	98.84	95.50	28	22,890	0.12%
2021/07/27	32	106.00	32	106.39	102.00	0	22,520	0.00%
2021/07/26	8	110.63	13.8	110.63	111.50	-5.8	22,087	-0.03%
2021/07/23	40	100.54	70.1	101.04	101.50	-30.1	21,851	-0.14%
2021/07/22	110.1	99.46	60	99.29	95.70	50.1	21,098	0.24%	大買/
2021/07/21	37.8	96.22	100.6	96.34	99.00	-62.8	20,593	-0.30%
2021/07/20	50	93.09	38.1	94.11	90.00	11.9	20,185	0.06%
2021/07/19	27	92.89	33.1	93.26	94.00	-6.1	20,007	-0.03%
2021/07/16	41	92.64	33	92.28	92.00	8	19,996	0.04%
2021/07/15	19	92.07	26	91.57	94.10	-7	19,835	-0.04%
2021/07/14	12	87.93	19	88.56	87.80	-7	19,608	-0.04%
2021/07/13	30.5	89.03	30	88.93	86.70	0.5	19,664	0.00%
2021/07/12	66	86.91	61	87.25	86.10	5	19,747	0.03%
2021/07/09	11.1	89.91	3.1	90.45	89.60	8	19,452	0.04%
2021/07/08	43	94.62	19	95.39	92.70	24	19,914	0.12%
2021/07/07	35	94.90	35	95.52	94.30	0	19,877	0.00%
2021/07/06	42.2	94.15	58.2	93.91	95.00	-16	19,908	-0.08%
2021/07/05	34	90.05	44.4	89.46	89.40	-10.4	19,773	-0.05%
2021/07/02	18	86.52	20	86.48	87.00	-2	19,626	-0.01%
2021/07/01	3	84.03	4.2	84.70	84.20	-1.2	19,762	-0.01%
2021/06/30	11	83.83	3	84.00	83.60	8	20,198	0.04%
2021/06/29	3	83.70	5	83.32	83.00	-2	20,449	-0.01%
2021/06/28	20.3	84.24	9	83.58	84.80	11.3	20,762	0.05%
2021/06/25	1	84.20	3	84.27	83.20	-2	21,330	-0.01%
2021/06/24	3	84.13	6	84.87	83.80	-3	21,982	-0.01%
2021/06/23	8	84.33	5	84.42	84.30	3	22,091	0.01%
2021/06/22	7	83.36	10	82.82	82.10	-3	22,386	-0.01%
2021/06/21	26.3	83.20	39.1	83.48	82.40	-12.8	22,706	-0.06%
2021/06/18	22	89.00	10.1	89.58	87.50	11.9	23,376	0.05%
2021/06/17	6	88.32	16	88.53	89.60	-10	23,783	-0.04%
2021/06/16	23.1	88.12	17.1	87.74	87.50	6	24,229	0.02%
2021/06/15	57	88.39	24	88.31	90.00	33	25,069	0.13%
2021/06/11	13	86.64	14	85.29	84.50	-1	24,995	0.00%
2021/06/09	45	85.87	32	86.03	85.70	13	26,625	0.05%
2021/06/08	67	86.68	19	85.60	84.20	48	27,884	0.17%
2021/06/07	9	84.38	33.1	84.39	87.20	-24.1	27,538	-0.09%
2021/06/04	7	82.97	33.1	83.21	83.00	-26.1	27,240	-0.10%
2021/06/03	47	85.18	30.6	84.52	84.20	16.4	27,256	0.06%
2021/06/02	36.2	82.74	38	82.76	81.80	-1.9	27,047	-0.01%
2021/06/01	49.3	86.52	45	86.24	84.40	4.3	26,955	0.02%
2021/05/31	26	84.20	19	84.77	84.50	7	26,494	0.03%
2021/05/28	16.4	85.91	16.3	86.38	85.00	0.1	26,478	0.00%
2021/05/27	20	82.94	57	82.44	85.20	-37	26,321	-0.14%
2021/05/26	73.2	84.26	63	83.69	81.70	10.2	26,119	0.04%
2021/05/25	25	80.29	31.3	81.56	83.10	-6.3	25,501	-0.02%
2021/05/24	5	74.26	8	72.85	75.60	-3	25,543	-0.01%
2021/05/21	6	72.12	3	72.23	71.60	3	26,221	0.01%
2021/05/20	16	72.98	28	72.09	71.00	-12	26,151	-0.05%
2021/05/19	23	71.97	29	71.23	73.60	-6	26,804	-0.02%
2021/05/18	23	66.16	14	66.30	67.90	9	27,074	0.03%
2021/05/17	13	62.56	12	64.93	61.80	1	27,495	0.00%
2021/05/14	6	68.68	12	70.42	67.40	-6	27,541	-0.02%
2021/05/13	20	69.64	43	69.41	69.90	-23	27,518	-0.08%
2021/05/12	35.1	70.38	29	73.90	69.00	6.1	27,319	0.02%
2021/05/11	18	74.85	46	74.68	73.50	-28	26,957	-0.10%
2021/05/10	18	77.33	15	77.59	76.10	3	26,832	0.01%
2021/05/07	31	77.25	39	77.29	78.60	-8	26,719	-0.03%
2021/05/06	10.1	73.22	2	73.90	72.50	8.1	26,504	0.03%
2021/05/05	39	74.98	51	75.75	75.00	-12	26,402	-0.05%
2021/05/04	18	72.67	16	74.19	74.50	2	26,331	0.01%
2021/05/03	50.2	78.09	25	79.27	77.10	25.2	26,126	0.10%
2021/04/29	22	83.83	12	84.49	83.60	10	26,020	0.04%
2021/04/28	28.1	85.19	22	85.40	85.00	6.1	25,992	0.02%
2021/04/27	30	87.82	14	87.51	85.00	16	26,046	0.06%
2021/04/26	54	89.20	48	89.49	87.50	6	25,947	0.02%
2021/04/23	23	84.64	29	84.43	86.00	-6	25,461	-0.02%
2021/04/22	30	84.58	15	85.50	81.80	15	25,531	0.06%
2021/04/21	9	83.84	16	84.20	84.70	-7	25,326	-0.03%
2021/04/20	6	83.57	5	82.86	82.70	1	25,279	0.00%
2021/04/19	14.1	82.61	32	81.89	81.50	-18	25,174	-0.07%
2021/04/16	21	86.04	34	86.10	84.20	-13	25,001	-0.05%
2021/04/15	6.1	83.28	10	83.43	85.30	-3.9	24,721	-0.02%
2021/04/14	27	81.96	9	81.41	83.50	18	24,588	0.07%
2021/04/13	73	88.08	74	88.18	86.70	-1	24,015	0.00%
2021/04/12	32	87.16	37	86.97	84.60	-5	23,619	-0.02%
2021/04/09	36	90.75	16	90.37	90.00	20	23,075	0.09%
2021/04/08	7	83.73	15	84.60	87.50	-8	22,332	-0.04%
2021/04/07	12	78.26	7	79.03	79.60	5	21,988	0.02%
2021/04/06	29	77.84	21	77.66	79.00	8	21,735	0.04%
2021/04/01	21	73.46	6	73.38	73.40	15	21,552	0.07%
2021/03/31	16	72.64	15	72.23	71.50	1	21,285	0.00%
2021/03/30	31.5	72.09	3	72.50	70.60	28.5	20,950	0.14%
2021/03/29	25	68.61	62	67.63	69.80	-37	20,382	-0.18%
2021/03/26	20	63.45	15	63.70	63.50	5	19,764	0.03%
2021/03/25	14	62.79	12	61.83	62.00	2	19,704	0.01%
2021/03/24	18	64.49	37	64.92	63.80	-19	19,452	-0.10%
2021/03/23	65	64.93	43	64.88	64.60	22	19,161	0.11%
2021/03/22	45	60.77	66	60.17	60.70	-21	18,520	-0.11%
2021/03/19	23	57.51	32.1	57.48	58.90	-9	18,836	-0.05%
2021/03/18	181.5	58.31	102	59.81	56.80	79.5	18,622	0.43%	大買/大賣/
2021/03/17	16	55.49	31.1	55.23	56.00	-15.1	18,373	-0.08%
2021/03/16	44	55.66	57	54.69	54.10	-13	18,744	-0.07%
2021/03/15	40	55.21	36	55.69	55.50	4	18,995	0.02%
2021/03/12	19.1	53.25	67	53.02	54.20	-48	18,246	-0.26%
2021/03/11	13	46.76	6	48.84	49.35	7	16,749	0.04%
2021/03/10	2	45.13	2	44.95	44.90	0	16,601	0.00%
2021/03/09	6	44.76	2	44.63	44.55	4	16,781	0.02%
2021/03/08	2	46.45	2	46.00	45.90	0	16,999	0.00%
2021/03/05	8	46.70	8	46.12	46.00	0	17,182	0.00%
2021/03/04	6	47.03	10	46.94	46.20	-4	17,292	-0.02%
2021/03/03	51	47.77	4	47.73	47.40	47	17,303	0.27%
2021/03/02	29	48.74	28	48.99	47.40	1	17,319	0.01%
2021/02/26	49	49.56	15	49.97	49.65	34	17,310	0.20%
2021/02/25	27	51.44	29	52.03	50.80	-2	17,602	-0.01%
2021/02/24	35.1	53.23	43	53.49	51.40	-8	17,560	-0.05%
2021/02/23	51	52.79	33	55.00	52.50	18	17,379	0.10%
2021/02/22	1	55.10	21	55.34	55.40	-20	17,298	-0.12%
2021/02/19	67	48.92	37	48.70	50.40	30	17,428	0.17%
2021/02/18	10	46.07	65	45.52	45.90	-55	17,457	-0.32%
2021/02/17	51	44.63	80	44.09	44.90	-29	17,725	-0.16%
2021/02/05	11	40.83	20	40.57	40.85	-9	17,177	-0.05%
2021/02/04	1	37.50	30	38.19	38.70	-29	16,900	-0.17%
2021/02/03	73	36.82	0	0.00	36.75	73	16,723	0.44%
2021/02/02	1	37.75	1	38.10	37.70	0	16,691	0.00%
2021/02/01	17	37.60	5	36.70	37.15	12	16,760	0.07%
2021/01/29	11	39.07	2	39.83	38.80	9	16,701	0.05%
2021/01/28	1	39.80	1	40.20	40.15	0	16,634	0.00%
2021/01/27	0	0.00	11	40.65	40.45	-11	16,604	-0.07%
2021/01/26	6	40.45	1	40.55	40.35	5	16,493	0.03%
2021/01/25	10	40.95	2	41.20	41.35	8	16,416	0.05%
2021/01/22	1	40.75	6	41.43	41.75	-5	16,309	-0.03%
2021/01/21	0	0.00	15	40.65	40.35	-15	16,171	-0.09%
2021/01/20	12	40.25	2	41.25	40.10	10	16,100	0.06%
2021/01/19	8	41.91	10	42.10	42.30	-2	15,900	-0.01%
2021/01/18	8	41.06	21	41.24	41.80	-13	15,698	-0.08%
2021/01/15	19	40.85	3	42.90	40.35	16	15,533	0.10%
2021/01/14	1	41.70	9	41.89	41.75	-8	15,256	-0.05%
2021/01/13	14	41.80	5	41.98	41.85	9	15,255	0.06%
2021/01/12	7	41.01	5	41.60	40.50	2	15,159	0.01%
2021/01/11	2	41.15	1	42.00	41.70	1	15,114	0.01%
2021/01/08	8	42.08	12	42.40	41.55	-4	15,051	-0.03%
2021/01/07	8	42.06	10	41.84	42.15	-2	14,924	-0.01%
2021/01/06	3	41.35	11	41.64	40.55	-8	14,789	-0.05%
2021/01/05	13	41.37	11	41.03	41.55	2	14,699	0.01%
2021/01/04	9	40.04	1	40.40	40.00	8	14,590	0.05%
2020/12/31	3	40.48	1	40.50	40.35	2	14,537	0.01%
2020/12/30	0	0.00	3	41.70	41.35	-3	14,426	-0.02%
2020/12/29	30	42.32	10	42.15	41.50	20	14,368	0.14%
2020/12/28	26	42.78	38.4	42.19	42.70	-12.4	14,232	-0.09%
2020/12/25	11	40.37	13	40.30	40.35	-2	13,906	-0.01%
2020/12/24	10	40.10	14	40.28	40.10	-4	13,907	-0.03%
2020/12/23	13	40.07	2	40.15	40.05	11	13,870	0.08%
2020/12/22	2	39.78	47	40.63	39.50	-45	13,834	-0.33%
2020/12/21	14	40.76	7	40.53	40.80	7	13,747	0.05%
2020/12/18	4	40.63	27	40.50	40.65	-23	13,593	-0.17%
2020/12/17	1	40.90	25	41.20	41.00	-24	13,450	-0.18%
2020/12/16	29	41.50	13	41.65	41.25	16	13,282	0.12%
2020/12/15	49	44.47	18	44.39	40.65	31	12,938	0.24%
2020/12/14	13	43.21	21	41.87	44.00	-8	11,929	-0.07%
2020/12/11	36	45.32	92	46.09	43.20	-56	11,507	-0.49%
2020/12/10	88	45.09	75	45.03	45.00	13	10,591	0.12%
2020/12/09	148	43.87	49	43.88	43.65	99	9,790	1.01%	大買/
2020/12/08	25	39.63	18	40.28	41.30	7	8,874	0.08%
2020/12/07	4	37.65	0	0.00	37.55	4	8,271	0.05%
2020/12/04	2	37.25	5	37.03	37.00	-3	8,265	-0.04%
2020/12/03	27	37.19	45	37.31	37.20	-18	8,469	-0.21%
2020/12/02	42	37.52	5	36.69	37.35	37	8,338	0.44%
2020/12/01	2	35.65	8	36.16	35.65	-6	8,042	-0.07%
2020/11/30	8	37.22	25	37.02	36.90	-17	7,799	-0.22%
2020/11/27	3	35.83	24	35.97	36.00	-21	7,571	-0.28%
2020/11/26	4	36.58	11	36.12	35.70	-7	7,482	-0.09%
2020/11/25	9	35.41	32	35.49	35.40	-23	7,353	-0.31%
2020/11/24	22	35.59	129	35.71	35.70	-107	7,354	-1.45%	大賣/鉅額交易
2020/11/23	116	35.25	41	34.87	34.40	75	6,980	1.07%	大買/
2020/11/20	22	34.50	44	34.21	34.00	-22	6,877	-0.32%
2020/11/19	41	34.75	100	34.79	34.80	-59	6,589	-0.90%
2020/11/18	69	33.40	6	33.63	33.65	63	5,773	1.09%
2020/11/17	70	33.14	113	33.02	33.20	-43	5,525	-0.78%	大賣/
2020/11/16	104	32.49	48	32.28	32.70	56	4,780	1.17%	大買/
2020/11/13	2	29.65	4	29.83	29.75	-2	4,051	-0.05%
2020/11/12	0	0.00	1	29.80	29.70	-1	4,060	-0.02%
2020/11/09	1	29.85	10	29.62	29.80	-9	4,132	-0.22%
2020/11/06	1	28.90	0	0.00	28.60	1	4,047	0.02%
2020/11/02	8	27.45	0	0.00	27.60	8	5,021	0.16%
2020/10/30	1	28.00	0	0.00	27.85	1	5,032	0.02%
2020/10/27	0	0.00	1	29.20	29.20	-1	5,133	-0.02%
2020/10/23	0	0.00	12	29.90	29.75	-12	5,219	-0.23%
2020/10/21	6	29.99	12	29.90	29.70	-6	5,507	-0.11%
2020/10/20	6	29.42	8	29.71	29.70	-2	5,563	-0.04%
2020/10/19	0	0.00	5	29.55	29.30	-5	5,838	-0.09%
2020/10/16	0	0.00	1	29.50	28.95	-1	5,866	-0.02%
2020/10/14	0	0.00	1	29.60	29.60	-1	5,886	-0.02%
2020/10/08	20	29.03	0	0.00	28.80	20	6,056	0.33%
2020/10/06	0	0.00	1	28.30	28.40	-1	6,436	-0.02%
2020/10/05	0	0.00	1	28.40	28.35	-1	6,483	-0.02%
2020/09/30	0	0.00	1	28.00	28.10	-1	6,567	-0.02%
2020/09/29	7	28.24	4	27.80	27.75	3	6,601	0.05%
2020/09/28	0	0.00	15	28.13	28.25	-15	6,596	-0.23%
2020/09/25	6	26.58	0	0.00	26.55	6	6,610	0.09%
2020/09/24	10	27.52	0	0.00	27.35	10	6,600	0.15%
2020/09/23	3	28.22	0	0.00	28.15	3	6,627	0.05%
2020/09/22	3	28.43	0	0.00	28.35	3	6,670	0.04%
2020/09/21	5	28.88	0	0.00	28.90	5	6,667	0.07%
2020/09/18	0	0.00	1	29.30	29.30	-1	6,684	-0.01%
2020/09/17	2	29.45	3	29.25	29.25	-1	6,688	-0.01%
2020/09/15	0	0.00	2	29.90	29.45	-2	6,722	-0.03%
2020/09/10	3	29.77	1	29.60	29.55	2	6,689	0.03%
2020/09/09	2	30.10	2	30.00	30.00	0	6,652	0.00%
2020/09/08	4	30.75	8	31.13	31.20	-4	6,496	-0.06%
2020/09/07	1	30.40	3	30.73	30.10	-2	6,196	-0.03%
2020/09/04	0	0.00	3	29.97	29.90	-3	6,130	-0.05%
2020/09/03	0	0.00	1	30.15	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	11	29.97	30.15	-11	6,157	-0.18%
2020/09/01	11	29.41	1	29.65	29.40	10	6,155	0.16%
2020/08/31	2	29.90	0	0.00	30.10	2	6,174	0.03%
2020/08/28	3	30.57	4	30.30	30.45	-1	6,106	-0.02%
2020/08/27	2	29.88	1	30.00	29.45	1	5,870	0.02%
2020/08/26	3	29.38	10	28.73	29.20	-7	5,770	-0.12%
2020/08/25	0	0.00	1	27.70	27.70	-1	5,631	-0.02%
2020/08/24	12	27.55	2	27.53	27.55	10	5,646	0.18%
2020/08/20	3	27.77	1	28.05	27.25	2	5,662	0.04%
2020/08/19	1	29.70	4	29.28	28.80	-3	5,570	-0.05%
2020/08/18	7	29.74	16	29.63	29.55	-9	5,518	-0.16%
2020/08/17	0	0.00	17	29.92	29.85	-17	5,599	-0.30%
2020/08/14	0	0.00	5	29.55	29.60	-5	5,567	-0.09%
2020/08/13	8	29.29	0	0.00	29.10	8	5,586	0.14%
2020/08/11	1	29.70	0	0.00	29.55	1	5,693	0.02%
2020/08/10	6	32.02	6	31.68	31.50	0	5,841	0.00%
2020/08/07	4	31.20	17	31.22	31.40	-13	6,055	-0.21%
2020/08/06	19	31.21	28	31.37	31.40	-9	5,958	-0.15%
2020/08/05	8	28.89	0	0.00	28.95	8	5,494	0.15%
2020/08/04	2	28.75	0	0.00	28.75	2	5,615	0.04%
2020/08/03	1	29.65	4	29.15	29.15	-3	5,722	-0.05%
2020/07/31	2	28.85	3	29.10	28.85	-1	5,867	-0.02%
2020/07/30	10	29.03	0	0.00	29.00	10	5,989	0.17%
2020/07/28	1	27.85	9	28.67	28.15	-8	6,354	-0.13%
2020/07/27	16	29.49	16	29.60	29.00	0	6,352	0.00%
2020/07/24	3	29.32	25	29.10	28.55	-22	6,337	-0.35%
2020/07/23	31	29.93	6	29.93	29.80	25	6,322	0.40%
2020/07/22	0	0.00	18	28.62	29.50	-18	6,146	-0.29%
2020/07/21	0	0.00	3	28.00	27.90	-3	6,177	-0.05%
2020/07/20	5	26.93	0	0.00	27.20	5	6,174	0.08%
2020/07/17	19	27.63	10	27.54	27.40	9	6,180	0.15%
2020/07/16	7	28.29	1	28.95	28.10	6	6,196	0.10%
2020/07/15	30	29.18	36	29.08	28.60	-6	6,194	-0.10%
2020/07/14	22	29.96	13	30.17	29.70	9	6,214	0.14%
2020/07/13	3	27.70	3	28.12	28.50	0	5,898	0.00%
2020/07/10	13	27.52	5	27.35	27.40	8	5,907	0.14%
2020/07/09	5	28.40	8	28.63	28.35	-3	5,919	-0.05%
2020/07/08	2	28.60	2	28.55	28.90	0	5,859	0.00%
2020/07/07	24	28.59	0	0.00	28.25	24	5,915	0.41%
2020/07/06	7	28.59	3	28.70	28.70	4	5,917	0.07%
2020/07/03	2	28.00	8	28.08	28.15	-6	5,937	-0.10%
2020/07/02	2	28.38	7	28.34	28.45	-5	5,993	-0.08%
2020/07/01	7	27.82	2	28.00	27.75	5	5,958	0.08%
2020/06/29	3	27.50	0	0.00	27.45	3	5,949	0.05%
2020/06/24	1	27.35	20	27.25	27.20	-19	5,964	-0.32%
2020/06/23	0	0.00	1	27.05	27.05	-1	6,093	-0.02%
2020/06/22	4	27.65	2	27.65	27.30	2	6,213	0.03%
2020/06/19	0	0.00	2	27.35	27.20	-2	6,304	-0.03%
2020/06/18	0	0.00	6	27.03	27.10	-6	6,318	-0.09%
2020/06/17	5	26.80	2	26.65	26.60	3	6,330	0.05%
2020/06/12	6	25.57	3	25.88	26.10	3	6,632	0.05%
2020/06/11	3	26.45	4	26.45	26.20	-1	6,691	-0.01%
2020/06/10	3	27.35	70	27.21	27.10	-67	6,761	-0.99%
2020/06/09	3	27.67	3	27.83	27.55	0	6,915	0.00%
2020/06/08	7	27.36	5	27.26	27.30	2	6,978	0.03%
2020/06/05	35	26.99	13	26.95	27.15	22	7,415	0.30%
2020/06/04	20	26.60	0	0.00	26.55	20	7,695	0.26%
2020/06/03	21	26.59	0	0.00	26.60	21	7,718	0.27%
2020/06/02	1	26.55	6	26.35	26.20	-5	7,718	-0.06%
2020/06/01	1	26.50	0	0.00	26.45	1	7,741	0.01%
2020/05/29	4	25.49	3	25.95	26.00	1	7,753	0.01%
2020/05/28	5	25.99	3	26.20	25.80	2	7,786	0.03%
2020/05/27	0	0.00	3	26.20	26.10	-3	7,923	-0.04%
2020/05/26	0	0.00	2	26.50	26.30	-2	7,954	-0.03%
2020/05/25	3	26.30	0	0.00	26.25	3	7,963	0.04%
2020/05/22	11	26.83	4	26.86	26.55	7	7,981	0.09%
2020/05/21	0	0.00	3	26.55	26.60	-3	7,919	-0.04%
2020/05/20	2	26.15	1	26.15	26.50	1	7,919	0.01%
2020/05/19	5	25.62	20	25.90	25.60	-15	7,963	-0.19%
2020/05/18	2	27.13	4	26.64	26.45	-2	7,852	-0.03%
2020/05/15	17	27.83	31	27.80	26.90	-14	7,829	-0.18%
2020/05/14	28	29.12	13	29.03	28.95	15	7,662	0.20%
2020/05/13	2	32.40	2	32.30	32.15	0	7,332	0.00%
2020/05/12	4	31.61	8	31.74	31.60	-4	7,281	-0.05%
2020/05/11	12	32.16	10	31.80	31.80	2	7,263	0.03%
2020/05/08	8	32.51	1	33.20	32.60	7	7,171	0.10%
2020/05/07	3	32.27	6	32.38	32.40	-3	7,064	-0.04%
2020/05/06	2	31.68	7	31.78	31.50	-5	6,920	-0.07%
2020/05/05	20	31.39	5	31.47	31.25	15	6,857	0.22%
2020/05/04	11	30.61	22	31.62	31.70	-11	6,763	-0.16%
2020/04/30	14	29.84	22	29.95	29.80	-8	6,618	-0.12%
2020/04/29	15	29.60	9	29.53	29.50	6	6,643	0.09%
2020/04/28	1	29.00	3	28.47	29.00	-2	6,557	-0.03%
2020/04/27	24	28.77	1	28.80	28.70	23	6,572	0.35%
2020/04/24	1	28.80	2	27.95	28.70	-1	6,624	-0.02%
2020/04/23	3	28.05	3	28.03	27.90	0	6,657	0.00%
2020/04/21	2	27.60	10	28.33	27.40	-8	6,809	-0.12%
2020/04/20	0	0.00	7	28.20	28.50	-7	6,789	-0.10%
2020/04/17	38	28.78	7	27.86	27.90	31	6,803	0.46%
2020/04/16	7	27.51	30	27.15	27.50	-23	6,668	-0.34%
2020/04/15	12	27.04	20	27.10	27.05	-8	6,660	-0.12%
2020/04/13	22	26.78	1	26.50	26.40	21	6,642	0.32%
2020/04/10	8	26.89	2	26.78	26.75	6	6,658	0.09%
2020/04/09	2	26.58	6	26.43	26.55	-4	6,644	-0.06%
2020/04/08	10	26.33	0	0.00	26.50	10	6,621	0.15%
2020/04/07	10	26.05	41	26.10	25.95	-31	6,563	-0.47%
2020/04/06	0	25.30	3	25.20	25.20	-3	6,507	-0.05%
2020/04/01	2	24.85	0	0.00	25.00	2	6,547	0.03%
2020/03/31	5	24.80	1	25.10	24.80	4	6,578	0.06%
2020/03/30	1	24.80	0	0.00	24.70	1	6,570	0.02%
2020/03/27	3	25.18	10	25.06	24.20	-7	6,604	-0.11%
2020/03/26	2	23.65	31	24.30	24.70	-29	6,562	-0.44%
2020/03/25	0	0.00	20	23.75	24.10	-20	6,490	-0.31%
2020/03/24	22	21.73	0	0.00	22.00	22	6,531	0.34%
2020/03/23	2	20.60	0	0.00	20.50	2	7,082	0.03%
2020/03/20	11	22.33	0	0.00	22.05	11	7,160	0.15%
2020/03/19	2	20.45	3	20.45	20.45	-1	7,299	-0.01%
2020/03/18	12	23.54	0	0.00	22.70	12	7,771	0.15%
2020/03/17	2	23.65	10	24.40	23.60	-8	8,393	-0.10%
2020/03/16	28	24.86	4	24.45	24.15	24	8,662	0.28%
2020/03/13	16	24.66	4	24.38	25.00	12	8,620	0.14%
2020/03/12	16	27.15	4	27.31	26.90	12	8,477	0.14%
2020/03/11	19	30.15	30	30.55	28.85	-11	8,351	-0.13%
2020/03/10	35	30.13	18	29.35	30.35	17	7,885	0.22%
2020/03/09	28	27.77	0	0.00	27.60	28	7,583	0.37%
2020/03/06	0	0.00	10	29.33	28.95	-10	7,574	-0.13%
2020/03/05	0	0.00	44	29.60	29.55	-44	7,673	-0.57%
2020/03/04	1	29.10	2	28.30	29.05	-1	7,676	-0.01%
2020/03/03	15	28.89	2	28.90	28.75	13	7,675	0.17%
2020/03/02	16	27.48	2	27.53	27.70	14	7,659	0.18%
2020/02/27	18	29.16	14	29.93	28.80	4	7,517	0.05%
2020/02/26	18	30.02	0	0.00	29.95	18	7,476	0.24%
2020/02/25	29	30.22	20	30.36	30.50	9	7,444	0.12%
2020/02/24	11	30.60	0	0.00	30.60	11	7,402	0.15%
2020/02/21	7	31.37	0	0.00	31.25	7	7,391	0.09%
2020/02/20	1	32.20	2	32.15	31.70	-1	7,391	-0.01%
2020/02/19	0	0.00	2	31.10	31.10	-2	7,340	-0.03%
2020/02/18	2	31.25	0	0.00	30.90	2	7,333	0.03%
2020/02/17	11	31.65	3	31.33	31.30	8	7,303	0.11%
2020/02/14	2	31.20	0	0.00	31.20	2	7,204	0.03%
2020/02/13	1	30.90	31	31.24	30.70	-30	7,170	-0.42%
2020/02/12	2	31.40	5	31.00	31.25	-3	7,151	-0.04%
2020/02/10	0	0.00	10	29.60	29.85	-10	7,162	-0.14%
2020/02/07	12	30.68	22	30.30	30.10	-10	7,179	-0.14%
2020/02/06	18	30.95	12	31.00	31.05	6	7,142	0.08%
2020/02/05	4	29.56	0	0.00	29.55	4	7,079	0.06%
2020/02/04	17	29.66	2	29.00	29.95	15	7,032	0.21%
2020/02/03	13	28.03	260	28.07	28.20	-247	7,013	-3.52%	大賣/鉅額交易
2020/01/31	1	31.35	0	0.00	30.90	1	6,876	0.01%
2020/01/30	11	31.50	0	0.00	31.50	11	6,837	0.16%
2020/01/20	12	34.97	6	34.99	35.00	6	6,771	0.09%
2020/01/17	14	34.26	1	34.30	34.45	13	6,623	0.20%
2020/01/16	20	34.11	24	34.19	34.05	-4	6,530	-0.06%
2020/01/15	7	32.88	0	0.00	32.80	7	6,565	0.11%
2020/01/14	2	33.25	2	33.00	33.40	0	6,605	0.00%
2020/01/13	3	32.83	10	33.03	33.05	-7	6,571	-0.11%
2020/01/10	1	31.70	1	31.75	32.00	0	6,531	0.00%
2020/01/09	1	32.00	0	0.00	32.25	1	6,546	0.02%
2020/01/08	7	31.35	1	31.60	31.00	6	6,539	0.09%
2020/01/07	0	0.00	3	31.80	31.75	-3	6,547	-0.05%
2020/01/06	4	32.70	3	32.98	32.90	1	6,549	0.02%
2020/01/03	12	33.70	1	33.50	33.50	11	6,552	0.17%
2020/01/02	0	0.00	1	34.90	34.90	-1	6,556	-0.02%
2019/12/31	1	34.40	0	0.00	34.45	1	6,782	0.01%
2019/12/30	10	34.55	0	0.00	34.70	10	7,264	0.14%
2019/12/27	4	34.88	5	35.04	34.90	-1	7,435	-0.01%
2019/12/26	2	34.30	0	0.00	34.35	2	7,412	0.03%
2019/12/25	5	34.42	2	34.65	34.65	3	7,431	0.04%
2019/12/24	3	34.98	2	35.15	34.60	1	7,637	0.01%
2019/12/23	16	34.59	84	34.75	34.60	-68	7,641	-0.89%
2019/12/20	4	35.50	2	35.40	35.40	2	7,599	0.03%
2019/12/19	2	35.55	11	35.40	35.85	-9	7,582	-0.12%
2019/12/18	17	36.98	22	37.58	36.50	-5	7,469	-0.07%
2019/12/17	23	36.08	18	36.15	36.55	5	6,928	0.07%
2019/12/16	16	35.74	68	36.05	36.55	-52	6,979	-0.75%
2019/12/13	68	36.02	9	35.81	35.45	59	6,843	0.86%
2019/12/12	80	35.55	44	35.87	36.55	36	6,356	0.57%
2019/12/11	53	33.30	22	33.06	33.25	31	5,865	0.53%
2019/12/10	0	0.00	1	32.60	31.85	-1	6,126	-0.02%
2019/12/09	0	0.00	1	32.50	31.95	-1	6,107	-0.02%
2019/12/06	0	0.00	8	31.90	31.95	-8	6,140	-0.13%
2019/12/04	2	31.00	0	0.00	31.00	2	6,258	0.03%
2019/12/03	0	0.00	1	31.90	31.95	-1	6,360	-0.02%
2019/12/02	3	31.98	1	32.30	32.40	2	6,477	0.03%
2019/11/29	1	31.50	5	31.60	31.25	-4	6,492	-0.06%
2019/11/26	1	31.35	1	31.65	31.35	0	7,101	0.00%
2019/11/21	0	0.00	2	30.75	31.05	-2	7,757	-0.03%
2019/11/20	0	0.00	3	31.00	30.80	-3	7,848	-0.04%
2019/11/19	10	31.22	0	0.00	31.20	10	7,877	0.13%
2019/11/15	1	30.40	0	0.00	30.30	1	7,937	0.01%
2019/11/13	0	0.00	1	30.95	30.10	-1	8,043	-0.01%
2019/11/08	0	0.00	10	29.80	29.75	-10	8,166	-0.12%
2019/11/07	1	30.50	5	31.54	30.40	-4	8,300	-0.05%
2019/11/06	5	31.50	2	31.85	31.50	3	8,210	0.04%
2019/11/05	2	31.00	1	31.05	31.00	1	8,154	0.01%
2019/11/04	10	31.38	2	31.35	31.25	8	8,133	0.10%
2019/11/01	0	0.00	4	31.45	31.35	-4	8,112	-0.05%
2019/10/31	8	31.63	2	32.20	31.90	6	8,095	0.07%
2019/10/29	0	0.00	1	32.00	31.45	-1	8,093	-0.01%
2019/10/28	2	31.28	11	31.19	31.30	-9	8,060	-0.11%
2019/10/25	8	31.86	2	31.80	31.75	6	8,026	0.07%
2019/10/24	2	32.10	3	32.08	32.05	-1	8,025	-0.01%
2019/10/23	10	33.14	7	33.24	32.90	3	8,006	0.04%
2019/10/22	1	32.70	6	32.30	32.70	-5	7,784	-0.06%
2019/10/21	0	0.00	1	32.00	32.00	-1	7,753	-0.01%
2019/10/18	7	31.81	0	0.00	32.05	7	7,730	0.09%
2019/10/16	2	32.15	0	0.00	31.95	2	7,634	0.03%
2019/10/15	3	31.95	21	32.10	31.85	-18	7,579	-0.24%
2019/10/14	17	32.65	0	0.00	32.65	17	7,561	0.22%
2019/10/09	2	32.35	0	0.00	32.55	2	7,503	0.03%
2019/10/08	6	33.24	2	32.75	32.95	4	7,442	0.05%
2019/10/07	5	33.79	5	33.63	33.70	0	7,316	0.00%
2019/10/04	12	33.38	46	33.39	32.60	-34	7,042	-0.48%
2019/10/03	24	31.90	25	32.15	32.20	-1	6,547	-0.02%
2019/10/02	3	31.05	0	0.00	31.20	3	6,358	0.05%
2019/10/01	5	30.20	0	0.00	30.75	5	6,298	0.08%
2019/09/27	3	30.10	6	29.86	29.25	-3	6,219	-0.05%
2019/09/26	2	31.58	21	31.75	31.15	-19	5,974	-0.32%
2019/09/25	14	31.55	24	31.59	31.55	-10	5,874	-0.17%
2019/09/24	15	31.35	1	31.35	31.35	14	5,819	0.24%
2019/09/23	3	31.47	14	31.33	31.45	-11	5,755	-0.19%
2019/09/20	23	31.00	1	31.10	31.00	22	5,699	0.39%
2019/09/19	17	31.51	5	31.52	30.80	12	5,637	0.21%
2019/09/18	4	31.75	1	31.90	31.80	3	5,465	0.05%
2019/09/17	9	31.68	19	32.43	32.20	-10	5,354	-0.19%
2019/09/16	28	31.32	18	31.82	31.50	10	5,215	0.19%
2019/09/12	31	32.75	40	33.24	31.90	-9	4,978	-0.18%
2019/09/11	31	31.13	34	31.14	31.35	-3	4,353	-0.07%
2019/09/10	28	30.83	38	30.97	30.95	-10	4,312	-0.23%
2019/09/09	7	31.10	20	30.74	30.80	-13	4,222	-0.31%
2019/09/06	6	31.36	22	31.88	31.25	-16	4,134	-0.39%
2019/09/05	28	31.13	39	31.31	31.50	-11	4,030	-0.27%
2019/09/04	38	30.94	22	31.04	31.00	16	3,879	0.41%
2019/09/03	15	30.76	2	30.50	30.50	13	3,727	0.35%
2019/09/02	23	30.81	29	30.77	31.00	-6	3,588	-0.17%
2019/08/30	12	29.97	46	30.38	29.55	-34	3,321	-1.02%
2019/08/29	38	29.57	20	30.02	29.80	18	3,012	0.60%
2019/08/28	11	29.23	6	29.58	29.50	5	2,818	0.18%
2019/08/27	27	28.49	10	28.00	28.50	17	2,398	0.71%
2019/08/26	1	25.40	4	26.06	26.20	-3	2,153	-0.14%
2019/08/23	4	26.90	0	0.00	26.60	4	2,095	0.19%
2019/08/22	0	0.00	6	27.10	27.20	-6	1,993	-0.30%
2019/08/21	3	27.03	10	27.13	27.10	-7	1,934	-0.36%
2019/08/20	6	26.62	0	0.00	26.85	6	1,867	0.32%
2019/08/19	0	0.00	3	26.60	26.50	-3	1,780	-0.17%
2019/08/16	10	26.50	0	0.00	26.70	10	1,715	0.58%
2019/08/15	0	0.00	1	25.55	25.65	-1	1,647	-0.06%
2019/08/14	5	27.02	3	26.67	26.15	2	1,629	0.12%
2019/08/13	8	25.91	4	25.81	25.85	4	1,547	0.26%
2019/08/12	0	0.00	2	25.30	26.05	-2	1,474	-0.14%
2019/08/08	6	23.69	0	0.00	23.70	6	1,301	0.46%
2019/08/07	2	22.80	0	0.00	22.80	2	1,305	0.15%
2019/07/31	3	25.28	3	25.05	24.35	0	1,382	0.00%
2019/07/30	0	0.00	1	25.45	25.30	-1	1,276	-0.08%
2019/07/25	10	25.80	9	25.72	26.20	1	1,249	0.08%
2019/07/24	0	0.00	2	25.35	25.45	-2	1,259	-0.16%
2019/07/23	2	24.90	0	0.00	24.75	2	1,321	0.15%
2019/07/22	0	0.00	10	24.92	24.85	-10	1,494	-0.67%
2019/07/16	10	25.15	0	0.00	25.20	10	1,853	0.54%
2019/07/15	0	0.00	1	24.55	24.80	-1	1,896	-0.05%
2019/07/11	0	0.00	2	24.00	24.15	-2	2,075	-0.10%
2019/07/09	3	23.68	2	23.65	23.65	1	2,143	0.05%
2019/07/08	2	25.05	0	0.00	24.40	2	2,152	0.09%
2019/07/04	2	24.00	1	24.30	24.20	1	2,200	0.05%
2019/05/24	1	22.45	0	0.00	22.50	1	6,110	0.02%
2019/05/23	0	0.00	3	22.35	22.45	-3	6,132	-0.05%
2019/05/20	5	22.75	0	0.00	22.75	5	6,401	0.08%
2019/05/14	5	22.60	0	0.00	23.50	5	7,342	0.07%
2019/05/10	0	0.00	1	25.00	25.00	-1	7,305	-0.01%
2019/05/09	5	25.00	0	0.00	24.85	5	7,338	0.07%
2019/05/08	5	25.90	0	0.00	25.90	5	7,342	0.07%
2019/05/03	0	0.00	1	27.30	27.30	-1	7,355	-0.01%
2019/04/29	10	26.41	5	26.45	26.35	5	7,620	0.07%
2019/04/26	3	28.45	1	28.65	27.40	2	7,715	0.03%
2019/04/25	1	28.25	1	27.80	28.80	0	7,619	0.00%
2019/04/24	1	27.40	1	27.05	27.05	0	7,383	0.00%
2019/04/19	0	27.35	0	0.00	27.35	0	7,218	0.00%
2019/04/18	10	27.00	0	0.00	27.65	10	7,135	0.14%
2019/04/17	1	27.65	1	27.25	27.25	0	7,069	0.00%
2019/04/10	10	26.00	0	0.00	26.10	10	6,910	0.14%
2019/04/09	1	26.65	1	26.50	26.35	0	6,855	0.00%
2019/04/08	1	27.60	0	0.00	27.50	1	6,773	0.01%
2019/04/01	0	0.00	4	27.61	27.10	-4	6,574	-0.06%
2019/03/29	1	27.00	0	0.00	27.00	1	6,462	0.02%
2019/03/27	0	0.00	1	26.55	26.65	-1	5,921	-0.02%
2019/03/22	0	0.00	2	26.05	25.95	-2	5,631	-0.04%
2019/03/21	0	0.00	17	26.15	25.75	-17	5,560	-0.31%
2019/03/20	19	26.16	0	0.00	26.15	19	5,503	0.35%
2019/03/19	1	27.10	0	0.00	25.85	1	5,469	0.02%
2019/03/15	0	0.00	2	25.75	25.80	-2	5,278	-0.04%
2019/03/13	1	26.25	1	27.00	26.20	0	5,226	0.00%
2019/03/11	1	26.45	2	26.63	26.35	-1	5,027	-0.02%
2019/03/08	1	26.30	2	26.05	25.70	-1	4,928	-0.02%
2019/03/07	4	26.76	3	26.42	25.70	1	4,738	0.02%
2019/03/06	0	0.00	6	26.27	27.05	-6	4,473	-0.13%
2019/03/04	0	0.00	1	25.25	24.90	-1	4,070	-0.02%
2019/02/27	3	24.87	4	25.13	24.60	-1	4,011	-0.02%
2019/02/26	8	24.76	1	25.10	24.40	7	3,944	0.18%
2019/02/25	5	24.67	13	24.76	25.50	-8	3,855	-0.21%
2019/02/22	1	23.55	1	23.50	23.55	0	3,551	0.00%
2019/02/21	0	0.00	1	23.45	23.70	-1	3,537	-0.03%
2019/02/20	11	23.51	1	24.20	23.35	10	3,482	0.29%
2019/02/15	5	23.26	3	23.73	24.35	2	3,345	0.06%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	0	0.00	5	21.90	21.90	-5	2,833	-0.18%
2019/02/11	0	0.00	12	19.11	19.00	-12	2,530	-0.47%
2019/01/25	0	0.00	30	20.20	20.10	-30	2,521	-1.19%
2019/01/21	51	21.30	1	21.10	21.10	50	2,467	2.03%
2019/01/18	1	20.75	1	20.25	20.40	0	2,274	0.00%
2019/01/10	2	18.65	2	18.65	18.75	0	2,169	0.00%
2019/01/07	0	0.00	47	18.50	18.40	-47	2,266	-2.07%
2019/01/04	5	17.03	0	0.00	18.15	5	2,328	0.21%
2019/01/03	10	17.77	0	0.00	17.70	10	2,348	0.43%
2019/01/02	9	18.15	0	0.00	18.00	9	2,392	0.38%
2018/12/27	1	18.20	0	0.00	18.20	1	2,544	0.04%
2018/12/26	22	18.44	0	0.00	17.95	22	2,597	0.85%
2018/12/20	0	0.00	3	18.90	18.35	-3	2,719	-0.11%
2018/12/19	2	19.25	0	0.00	19.30	2	2,686	0.07%
2018/12/18	0	0.00	2	19.25	19.25	-2	2,721	-0.07%
2018/12/17	0	0.00	8	19.80	19.65	-8	2,776	-0.29%
2018/12/14	2	19.55	0	0.00	19.75	2	2,835	0.07%
2018/12/13	2	20.25	0	0.00	20.10	2	2,918	0.07%
2018/12/12	2	19.90	1	19.90	20.10	1	2,992	0.03%
2018/12/11	3	19.52	1	19.45	19.30	2	3,010	0.07%
2018/12/10	5	19.67	1	19.55	19.40	4	3,050	0.13%
2018/12/06	2	20.33	20	19.68	19.60	-18	3,119	-0.58%
2018/12/05	0	0.00	1	20.70	20.80	-1	3,163	-0.03%
2018/12/03	3	22.03	2	22.00	22.00	1	3,337	0.03%
2018/11/30	1	20.40	2	19.95	21.05	-1	3,381	-0.03%
2018/11/29	8	19.99	44	20.12	19.70	-36	3,348	-1.08%
2018/11/28	12	19.46	2	19.60	19.60	10	3,345	0.30%
2018/11/27	7	18.71	0	0.00	19.05	7	3,358	0.21%
2018/11/23	12	18.59	0	0.00	18.25	12	3,402	0.35%
2018/11/22	8	19.51	3	20.05	19.35	5	3,399	0.15%
2018/11/21	5	19.72	0	0.00	19.75	5	3,432	0.15%
2018/11/20	15	19.79	0	0.00	19.80	15	3,522	0.43%
2018/11/19	0	0.00	7	20.00	20.10	-7	3,601	-0.19%
2018/11/16	0	0.00	3	20.03	19.80	-3	3,801	-0.08%
2018/11/15	6	19.78	7	19.92	19.75	-1	3,829	-0.03%
2018/11/14	0	0.00	2	21.65	21.85	-2	3,746	-0.05%
2018/11/13	0	0.00	4	21.03	21.25	-4	3,893	-0.10%
2018/11/12	9	22.03	0	0.00	21.65	9	4,022	0.22%
2018/11/09	0	0.00	4	21.98	21.85	-4	4,104	-0.10%
2018/11/08	5	21.76	3	22.00	21.65	2	4,179	0.05%
2018/11/07	1	22.20	0	0.00	22.15	1	4,243	0.02%
2018/11/06	1	21.80	0	0.00	20.95	1	4,378	0.02%
2018/11/02	10	22.35	1	22.05	22.00	9	4,796	0.19%
2018/11/01	2	21.45	25	21.35	21.40	-23	4,838	-0.48%
2018/10/31	0	0.00	0.5	21.50	21.15	-0.5	4,999	-0.01%
2018/10/30	5	19.67	0	0.00	20.00	5	5,209	0.10%
2018/10/26	20	19.84	0	0.00	19.70	20	5,518	0.36%
2018/10/24	0	0.00	6	21.54	21.40	-6	6,087	-0.10%
2018/10/23	0	0.00	8	21.59	21.00	-8	6,388	-0.13%
2018/10/22	2	22.20	1	22.00	22.30	1	6,781	0.01%
2018/10/18	1	22.55	1	22.50	22.50	0	6,943	0.00%
2018/10/17	1	22.00	2	22.50	22.00	-1	7,000	-0.01%
2018/10/16	6	22.48	0	0.00	22.50	6	7,053	0.09%
2018/10/15	3	22.20	11	22.57	22.45	-8	7,126	-0.11%
2018/10/12	4	21.09	5	21.00	21.15	-1	7,200	-0.01%
2018/10/11	10	20.90	0	0.00	20.90	10	7,296	0.14%
2018/10/09	5	24.18	2	24.10	23.20	3	7,332	0.04%
2018/10/08	1	24.50	0	0.00	24.35	1	7,428	0.01%
2018/10/05	2	23.30	2	24.65	23.95	0	7,481	0.00%
2018/10/04	7	25.61	16	25.08	25.10	-9	7,493	-0.12%
2018/10/03	3	26.18	3	26.25	26.05	0	7,640	0.00%
2018/10/02	2	26.95	4	27.08	26.85	-2	8,058	-0.02%
2018/10/01	2	26.30	20	26.35	27.55	-18	8,364	-0.22%
2018/09/27	4	26.93	2	27.00	26.55	2	9,366	0.02%
2018/09/26	5	27.37	11	27.45	27.25	-6	9,472	-0.06%
2018/09/25	5	27.50	0	0.00	27.05	5	9,574	0.05%
2018/09/21	11	26.68	1	26.35	27.40	10	9,650	0.10%
2018/09/20	0	0.00	1	25.95	25.85	-1	9,843	-0.01%
2018/09/19	0	0.00	7	26.49	26.10	-7	9,896	-0.07%
2018/09/18	0	0.00	10	27.28	27.05	-10	10,056	-0.10%
2018/09/17	3	28.40	0	0.00	28.30	3	10,357	0.03%
2018/09/14	3	28.43	3	28.55	29.15	0	10,728	0.00%
2018/09/13	9	28.17	0	0.00	28.05	9	11,463	0.08%
2018/09/12	0	0.00	3	28.05	28.00	-3	12,389	-0.02%
2018/09/11	6	28.38	2	28.58	28.30	4	12,675	0.03%
2018/09/10	2	27.78	1	28.45	27.60	1	13,046	0.01%
2018/09/06	15	30.27	15	29.37	30.75	0	13,752	0.00%
2018/09/05	1	30.20	6	30.24	30.10	-5	13,973	-0.04%
2018/08/30	5	32.03	0	0.00	31.60	5	16,714	0.03%
2018/08/29	0	0.00	1	31.50	32.00	-1	16,823	-0.01%
2018/08/28	1	31.80	1	32.05	31.50	0	17,053	0.00%
2018/08/27	2	31.70	1	31.60	31.75	1	17,207	0.01%
2018/08/24	5	29.71	5	30.55	30.25	0	17,313	0.00%
2018/08/23	2	29.98	1	30.20	30.10	1	17,569	0.01%
2018/08/20	2	31.48	2	30.85	30.65	0	18,516	0.00%
2018/08/17	1	33.70	2	33.58	32.00	-1	18,555	-0.01%
2018/08/16	10	32.70	16	33.03	33.85	-6	18,607	-0.03%
2018/08/15	1	33.00	0	0.00	33.00	1	18,929	0.01%
2018/08/13	5	33.50	1	32.20	32.75	4	19,633	0.02%
2018/08/10	2	34.75	0	0.00	34.20	2	19,823	0.01%
2018/08/09	4	34.80	2	35.80	34.75	2	19,800	0.01%
2018/08/08	0	0.00	1	34.85	34.65	-1	19,775	-0.01%
2018/08/07	16	35.24	1	34.95	34.60	15	19,894	0.08%
2018/08/06	1	34.60	1	34.90	35.80	0	20,165	0.00%
2018/08/03	0	0.00	10	34.40	33.90	-10	20,322	-0.05%
2018/08/02	10	34.00	0	0.00	33.85	10	20,373	0.05%
2018/08/01	2	35.10	3	35.43	33.80	-1	20,219	0.00%
2018/07/31	0	0.00	30	33.73	34.40	-30	19,846	-0.15%
2018/07/30	1	33.50	1	33.40	33.40	0	19,562	0.00%
2018/07/27	0	0.00	16	32.24	32.65	-16	19,234	-0.08%
2018/07/26	0	0.00	25	30.40	30.30	-25	18,826	-0.13%
2018/07/24	7	28.88	0	0.00	30.00	7	18,598	0.04%
2018/07/23	2	27.93	0	0.00	28.80	2	18,515	0.01%
2018/07/20	5	28.50	0	0.00	28.35	5	18,440	0.03%
2018/07/19	2	28.73	2	28.45	29.50	0	18,334	0.00%
2018/07/18	20	29.84	2	30.05	28.90	18	18,219	0.10%
2018/07/13	1	30.65	20	30.70	30.40	-19	17,879	-0.11%
2018/07/12	0	0.00	5	30.20	30.10	-5	17,783	-0.03%
2018/07/11	0.1	30.00	0	0.00	30.00	0.1	17,682	0.00%
2018/07/10	3	30.15	0	0.00	30.25	3	17,478	0.02%
2018/07/09	29.1	31.79	31	32.88	31.40	-1.9	17,027	-0.01%
2018/07/06	41	34.34	10	34.13	33.60	31	16,681	0.19%
2018/07/05	25	33.32	15	33.90	33.40	10	16,143	0.06%
2018/07/04	7	32.00	0	0.00	33.10	7	15,637	0.04%
2018/07/02	50	32.70	0	0.00	32.50	50	15,395	0.32%
2018/06/29	12.1	33.57	1	33.00	33.05	11.1	15,283	0.07%
2018/06/28	5	32.67	5	32.68	32.60	0	15,037	0.00%
2018/06/27	3	33.25	1	33.30	32.60	2	14,940	0.01%
2018/06/26	8	32.05	9	32.08	32.65	-1	14,724	-0.01%
2018/06/25	2.1	33.59	2	33.28	31.80	0.1	14,349	0.00%
2018/06/22	2.1	36.36	1	37.55	35.10	1.1	13,970	0.01%
2018/06/21	2	34.93	3	35.38	36.65	-1	13,198	-0.01%
2018/06/19	5	33.15	17	33.09	34.45	-12	11,924	-0.10%
2018/06/15	24	34.11	11	34.57	33.80	13	11,479	0.11%
2018/06/13	11	30.45	10	29.38	29.05	1	10,553	0.01%
2018/06/12	18	30.70	37	30.22	29.80	-19	10,228	-0.19%
2018/06/11	10	29.49	26	30.61	31.35	-16	9,569	-0.17%
2018/06/08	35	29.42	23	29.32	28.50	12	8,927	0.13%
2018/06/07	4	27.69	16	26.78	28.05	-12	7,940	-0.15%
2018/06/06	9	25.57	19	25.66	25.50	-10	7,438	-0.13%
2018/06/05	39	25.94	1	25.55	25.55	38	7,312	0.52%
2018/06/04	1	25.60	0	0.00	25.20	1	7,085	0.01%
2018/06/01	5	26.20	41	26.85	25.75	-36	6,899	-0.52%
2018/05/31	24	27.97	28	26.65	26.60	-4	6,816	-0.06%
2018/05/30	44	28.76	32	28.49	28.00	12	6,585	0.18%
2018/05/29	10	26.65	0	0.00	28.25	10	5,976	0.17%
2018/05/28	3	25.83	3	25.65	25.70	0	5,541	0.00%
2018/05/25	0	0.00	4	25.76	25.25	-4	5,260	-0.08%
2018/05/24	6	25.65	8	25.44	25.35	-2	5,062	-0.04%
2018/05/23	2	25.50	4	25.86	25.15	-2	4,873	-0.04%
2018/05/22	3	24.38	1	24.70	24.50	2	4,464	0.04%
2018/05/21	7	25.62	9	25.08	25.30	-2	4,290	-0.05%
2018/05/18	0	0.00	3	24.05	24.05	-3	3,638	-0.08%
2018/05/17	1	21.80	20	22.06	21.90	-19	3,352	-0.57%
2018/05/16	40	23.46	4	22.75	23.10	36	3,219	1.12%
2018/05/15	1	23.30	1	22.75	22.80	0	2,984	0.00%
2018/05/14	10	22.58	1	23.25	23.50	9	2,850	0.32%
2018/05/11	0	0.00	16	21.75	21.75	-16	2,402	-0.67%
2018/05/10	0	0.00	32	19.71	19.80	-32	1,999	-1.60%
2018/05/07	20	17.58	0	0.00	17.75	20	1,805	1.11%
2018/04/18	2	16.95	0	0.00	16.95	2	2,812	0.07%
2018/04/03	0	0.00	4	17.40	17.30	-4	3,476	-0.12%
2018/04/02	0	17.60	8	17.80	17.65	-8	3,469	-0.23%
2018/03/31	8	17.58	0	0.00	17.60	8	3,472	0.23%
2018/03/29	3	18.00	6	18.07	18.10	-3	3,540	-0.08%
2018/03/27	10	18.90	0	0.00	18.95	10	3,559	0.28%
2018/03/22	0	0.00	1	18.90	18.80	-1	3,581	-0.03%
2018/03/20	3	19.00	0	0.00	18.95	3	3,624	0.08%
2018/03/19	10	19.20	0	0.00	19.20	10	3,609	0.28%
2018/03/15	4	19.35	0	0.00	19.40	4	3,589	0.11%
2018/03/08	5	19.10	0	0.00	19.30	5	3,549	0.14%
2018/03/05	5	19.30	0	0.00	19.60	5	3,454	0.14%
2018/02/21	10	17.85	0	0.00	17.85	10	3,357	0.30%
2018/02/12	0	0.00	10	16.95	17.10	-10	3,345	-0.30%
2018/02/09	11	16.25	3	17.37	17.20	8	3,323	0.24%
2018/02/08	0	0.00	27	16.58	16.50	-27	3,265	-0.83%
2018/02/07	0	0.00	46	17.06	16.90	-46	3,256	-1.41%
2018/02/06	0	0.00	2	16.90	16.80	-2	3,261	-0.06%
2018/02/05	0	0.00	137	18.31	18.35	-137	3,204	-4.27%	大賣/鉅額交易
2018/01/29	1	19.65	0	0.00	19.50	1	3,281	0.03%
2018/01/23	10	20.60	0	0.00	20.50	10	3,194	0.31%
2018/01/22	1	20.90	0	0.00	21.10	1	3,165	0.03%
2018/01/19	6	20.90	1	21.20	20.85	5	3,165	0.16%
2018/01/18	2	22.08	0	0.00	21.30	2	3,074	0.07%
2018/01/17	1	21.95	0	0.00	22.20	1	2,943	0.03%
2018/01/15	1	21.70	18	21.78	22.20	-17	2,692	-0.63%
2018/01/10	123	20.36	430	20.17	19.90	-307	2,405	-12.76%	大買/大賣/鉅額交易
2018/01/09	120	20.03	0	0.00	20.85	120	2,221	5.40%	大買/鉅額交易
2018/01/08	0	0.00	2	19.05	19.15	-2	1,980	-0.10%
2018/01/05	0	0.00	2	18.50	18.95	-2	1,943	-0.10%
2018/01/03	6	18.13	0	0.00	18.00	6	1,910	0.31%