光罩 (2338)-群益金鼎-竹南券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
73.7
漲跌
▲0.1
漲幅
+0.14%
成交量
7,527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－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	6	74.48	5	75.30	73.70	1	1,957	0.05%
2024/05/27	0	0.00	28	73.32	73.60	-28	1,846	-1.52%
2024/05/24	3	70.70	0	0.00	71.00	3	1,790	0.17%
2024/05/23	0	0.00	1	71.30	70.40	-1	1,842	-0.05%
2024/05/21	0	0.00	3	71.80	71.80	-3	1,847	-0.16%
2024/05/20	4	71.30	0	0.00	71.30	4	1,828	0.22%
2024/05/16	0	0.00	5	69.12	69.30	-5	1,743	-0.29%
2024/05/14	0	0.00	1	68.80	68.20	-1	1,753	-0.06%
2024/05/13	3	69.00	0	0.00	68.50	3	1,751	0.17%
2024/05/10	4	68.85	1	68.90	68.50	3	1,735	0.17%
2024/05/09	6	69.83	5	70.74	69.70	1	1,698	0.06%
2024/05/08	9	71.80	2	74.30	70.30	7	1,626	0.43%
2024/05/07	0	0.00	25	74.74	75.70	-25	1,392	-1.80%
2024/04/24	0	0.00	2	66.50	66.90	-2	1,237	-0.16%
2024/04/23	2	63.85	0	0.00	64.60	2	1,248	0.16%
2024/04/22	0	0.00	3	63.80	63.60	-3	1,252	-0.24%
2024/04/19	5	65.78	1	65.50	65.50	4	1,231	0.32%
2024/04/16	4	67.55	0	0.00	67.60	4	1,195	0.33%
2024/04/15	4	69.45	0	0.00	69.30	4	1,193	0.34%
2024/04/12	4	70.80	0	0.00	70.80	4	1,211	0.33%
2024/04/11	1	70.80	0	0.00	71.50	1	1,194	0.08%
2024/04/10	2	72.30	2	72.10	71.60	0	1,184	0.00%
2024/04/09	3	70.90	7	70.87	71.20	-4	1,144	-0.35%
2024/04/03	2	69.30	0	0.00	69.30	2	1,074	0.19%
2024/04/01	0	0.00	1	68.90	68.80	-1	1,093	-0.09%
2024/03/29	1	67.90	0	0.00	68.00	1	1,087	0.09%
2024/03/13	2	69.25	5	70.00	68.50	-3	1,158	-0.26%
2024/03/12	5	68.60	12	70.28	70.00	-7	1,165	-0.60%
2024/03/11	4	67.58	2	67.60	67.50	2	1,140	0.18%
2024/03/08	7	68.50	0	0.00	67.70	7	1,171	0.60%
2024/03/07	7	69.81	14	71.04	68.80	-7	1,235	-0.57%
2024/03/05	3	69.13	0	0.00	69.10	3	1,615	0.19%
2024/02/29	15	70.05	0	0.00	69.60	15	1,648	0.91%
2024/02/27	6	70.50	0	0.00	69.80	6	1,652	0.36%
2024/02/26	3	72.50	1	72.50	72.10	2	1,654	0.12%
2024/02/23	1	71.00	6	71.68	70.90	-5	1,598	-0.31%
2024/02/22	2	70.40	0	0.00	70.80	2	1,588	0.13%
2024/02/21	0	0.00	4	71.03	71.00	-4	1,592	-0.25%
2024/02/20	2	70.40	1	70.50	70.40	1	1,581	0.06%
2024/02/19	3	71.00	0	0.00	70.90	3	1,585	0.19%
2024/02/16	0	0.00	3	69.70	70.70	-3	1,584	-0.19%
2024/02/15	3	68.90	0	0.00	69.70	3	1,579	0.19%
2024/02/05	5	67.06	0	0.00	67.30	5	1,570	0.32%
2024/02/01	5	67.32	0	0.00	67.20	5	1,689	0.30%
2024/01/30	3	67.70	0	0.00	67.60	3	1,709	0.18%
2024/01/26	3	68.00	0	0.00	67.90	3	1,769	0.17%
2024/01/25	2	68.50	0.1	68.70	68.40	1.9	1,779	0.11%
2024/01/24	10	68.74	0	0.00	68.80	10	1,787	0.56%
2024/01/22	0	0.00	1	68.60	68.90	-1	1,801	-0.06%
2024/01/19	2	68.10	1	67.70	67.70	1	1,804	0.06%
2024/01/17	3	68.10	0	0.00	67.90	3	1,825	0.16%
2023/12/27	2	71.40	1	71.20	71.20	1	2,150	0.05%
2023/12/26	0	0.00	3	70.17	70.50	-3	2,140	-0.14%
2023/12/25	2	68.85	0	0.00	68.80	2	2,144	0.09%
2023/12/22	1	69.80	0	0.00	69.30	1	2,152	0.05%
2023/12/20	1	71.00	0	0.00	70.40	1	2,140	0.05%
2023/12/14	1	72.60	0.4	71.70	72.00	0.6	2,121	0.03%
2023/12/13	3	70.60	0.4	70.60	70.50	2.6	2,104	0.12%
2023/12/12	2	70.60	1.2	71.18	70.60	0.8	2,112	0.04%
2023/12/11	0	0.00	0.2	70.30	70.90	-0.2	2,107	-0.01%
2023/12/07	1.1	71.01	0	0.00	70.50	1.1	2,093	0.05%
2023/12/06	1	72.50	3	72.30	72.20	-2	2,076	-0.10%
2023/12/05	0.1	72.50	1	71.70	72.80	-0.9	2,067	-0.04%
2023/12/04	1	73.60	1	73.50	73.20	0	2,031	0.00%
2023/12/01	1	76.20	2	77.00	76.20	-1	1,958	-0.05%
2023/11/30	1	77.50	72	75.73	76.90	-71	1,833	-3.87%
2023/11/29	2	71.00	1.3	71.15	71.00	0.7	1,548	0.04%
2023/11/28	3	68.30	0	0.00	68.50	3	1,505	0.20%
2023/11/27	2	69.10	0	0.00	67.80	2	1,508	0.13%
2023/11/24	3	69.80	0	0.00	68.80	3	1,515	0.20%
2023/11/22	1	68.10	0	0.00	68.70	1	1,492	0.07%
2023/11/21	10	68.35	0	0.00	68.60	10	1,496	0.67%
2023/11/20	10	67.63	17	67.50	67.80	-7	1,523	-0.46%
2023/11/17	20	66.60	3	67.20	67.00	17	1,558	1.09%
2023/11/16	0	0.00	3	66.80	66.40	-3	1,584	-0.19%
2023/11/15	0	0.00	5	67.54	66.90	-5	1,628	-0.31%
2023/11/14	1	67.00	1	67.00	67.10	0	1,653	0.00%
2023/11/10	2	66.25	0	0.00	66.20	2	1,718	0.12%
2023/11/09	8	66.94	3	67.93	67.00	5	1,703	0.29%
2023/11/07	0	0.00	1	72.40	71.90	-1	1,640	-0.06%
2023/11/06	2	71.50	1	72.40	72.40	1	1,649	0.06%
2023/11/03	1	71.00	1	70.60	71.20	0	1,626	0.00%
2023/10/31	1.1	68.86	2	69.50	68.00	-0.9	1,648	-0.05%
2023/10/26	1	69.00	0	0.00	69.00	1	1,771	0.06%
2023/10/25	1	70.80	3	71.03	71.10	-2	1,822	-0.11%
2023/10/24	2	69.50	0	0.00	69.30	2	1,845	0.11%
2023/10/19	1	69.80	1	70.30	70.20	0	1,884	0.00%
2023/10/18	0	0.00	2	69.90	69.60	-2	1,884	-0.11%
2023/10/17	2	70.90	0	0.00	70.80	2	1,884	0.11%
2023/10/16	0	0.00	3	72.17	71.70	-3	1,883	-0.16%
2023/10/13	9	72.39	2	72.25	72.50	7	1,843	0.38%
2023/10/12	13	72.03	5	72.38	72.40	8	1,870	0.43%
2023/10/11	7	71.83	15	71.46	71.80	-8	1,896	-0.42%
2023/10/06	0	0.00	1	69.10	68.50	-1	1,835	-0.05%
2023/10/03	2	68.50	2	69.30	68.00	0	1,875	0.00%
2023/09/28	0	0.00	1	67.30	67.40	-1	1,947	-0.05%
2023/09/26	0	0.00	2	66.70	66.40	-2	2,037	-0.10%
2023/09/25	2	67.30	0	0.00	67.20	2	2,101	0.10%
2023/09/22	1	66.60	0	0.00	67.20	1	2,231	0.04%
2023/09/20	2	67.45	0	0.00	67.40	2	2,257	0.09%
2023/09/19	11	68.76	0	0.00	68.20	11	2,272	0.48%
2023/09/18	4	69.58	1	70.30	69.70	3	2,272	0.13%
2023/09/15	0	0.00	5	69.74	70.10	-5	2,277	-0.22%
2023/09/14	0	0.00	2	69.05	69.00	-2	2,279	-0.09%
2023/09/12	1	67.70	2	68.10	67.90	-1	2,299	-0.04%
2023/09/11	3	67.20	0	0.00	67.00	3	2,312	0.13%
2023/09/08	6	68.90	0	0.00	68.70	6	2,320	0.26%
2023/09/01	0	0.00	1	70.10	70.20	-1	2,599	-0.04%
2023/08/30	0	0.00	8	70.23	70.30	-8	2,623	-0.30%
2023/08/29	3	68.30	0	0.00	68.80	3	2,646	0.11%
2023/08/25	9	69.03	0	0.00	68.70	9	2,669	0.34%
2023/08/24	3	71.70	0	0.00	69.80	3	2,678	0.11%
2023/08/23	0	0.00	5	69.30	69.80	-5	2,656	-0.19%
2023/08/21	2	66.65	2	67.60	67.50	0	2,645	0.00%
2023/08/18	0	0.00	0.1	68.50	68.10	-0.1	2,616	0.00%
2023/08/16	1	68.00	0	0.00	67.80	1	2,602	0.04%
2023/08/14	1	67.20	0	0.00	67.50	1	2,622	0.04%
2023/08/10	0	0.00	1	70.00	69.90	-1	2,644	-0.04%
2023/08/08	7	71.94	10	73.48	71.40	-3	2,704	-0.11%
2023/08/07	1	72.30	0	0.00	72.30	1	2,699	0.04%
2023/08/04	10	72.00	0	0.00	72.50	10	2,707	0.37%
2023/08/02	12	72.90	0	0.00	71.80	12	2,700	0.44%
2023/08/01	4	74.93	3	74.60	74.60	1	2,646	0.04%
2023/07/31	3	78.20	3	75.80	75.90	0	2,629	0.00%
2023/07/28	5	74.72	6	76.45	77.80	-1	2,611	-0.04%
2023/07/27	5	74.46	2	74.70	74.00	3	2,575	0.12%
2023/07/26	5	73.74	0	0.00	73.00	5	2,553	0.20%
2023/07/25	0	0.00	2.1	76.00	75.80	-2.1	2,507	-0.08%
2023/07/24	0	0.00	0.3	76.40	76.40	-0.3	2,490	-0.01%
2023/07/21	2	77.55	2	77.70	77.70	0	2,501	0.00%
2023/07/20	10	78.70	0	0.00	78.50	10	2,573	0.39%
2023/07/19	1	79.50	3	79.93	79.30	-2	2,573	-0.08%
2023/07/18	2	80.30	4	80.20	79.90	-2	2,619	-0.08%
2023/07/17	6	80.33	13	81.83	81.40	-7	2,644	-0.26%
2023/07/14	8	81.89	1	83.80	80.60	7	2,667	0.26%
2023/07/13	4.1	80.74	3	81.43	81.70	1.1	2,679	0.04%
2023/07/12	0	0.00	2	79.90	79.70	-2	2,674	-0.07%
2023/07/11	2	79.50	7	80.33	80.30	-5	2,688	-0.19%
2023/07/07	4	80.30	2	79.10	79.40	2	2,792	0.07%
2023/07/06	1	81.40	0	0.00	81.40	1	2,779	0.04%
2023/07/05	2	83.70	0	0.00	82.70	2	2,773	0.07%
2023/07/04	2	83.05	4	83.73	83.60	-2	2,746	-0.07%
2023/07/03	4	83.30	13	82.91	83.00	-9	2,782	-0.32%
2023/06/30	6	83.83	8	83.20	83.10	-2	2,755	-0.07%
2023/06/29	4	80.05	10	80.30	80.50	-6	2,662	-0.23%
2023/06/28	2	78.00	0	0.00	77.70	2	2,685	0.07%
2023/06/27	4	77.80	0	0.00	77.70	4	2,761	0.14%
2023/06/26	1	78.90	0	0.00	79.00	1	2,786	0.04%
2023/06/21	0	0.00	5	79.90	80.00	-5	2,870	-0.17%
2023/06/20	6	80.13	5	80.40	80.20	1	2,945	0.03%
2023/06/19	3	81.30	1	81.40	81.40	2	3,043	0.07%
2023/06/16	4	81.55	4	81.15	81.00	0	3,201	0.00%
2023/06/15	6	81.63	12	81.78	81.80	-6	3,482	-0.17%
2023/06/14	6	82.20	8	82.39	81.70	-2	3,665	-0.05%
2023/06/13	3	82.63	11	82.44	82.60	-8	3,785	-0.21%
2023/06/12	11	82.63	7	81.60	81.10	4	3,787	0.11%
2023/06/09	6	81.30	11	82.80	82.90	-5	3,772	-0.13%
2023/06/08	19	81.21	4	80.90	79.90	15	3,723	0.40%
2023/06/07	3	81.10	3	81.40	81.40	0	3,640	0.00%
2023/06/06	0	0.00	7	81.30	81.10	-7	3,665	-0.19%
2023/06/05	0	0.00	1	81.00	80.80	-1	3,718	-0.03%
2023/06/02	17	79.71	21	80.33	80.30	-4	3,775	-0.11%
2023/06/01	7	80.27	2	79.90	80.00	5	3,824	0.13%
2023/05/31	4	80.90	3	81.00	81.10	1	3,813	0.03%
2023/05/30	3	80.60	3	80.73	80.80	0	3,814	0.00%
2023/05/29	8	81.86	4	82.05	81.80	4	3,822	0.10%
2023/05/26	7	80.99	6	81.47	80.50	1	3,819	0.03%
2023/05/25	4	81.28	12	81.55	81.60	-8	3,812	-0.21%
2023/05/24	1	80.50	0	0.00	80.90	1	3,881	0.03%
2023/05/23	0	0.00	16	81.29	81.60	-16	3,882	-0.41%
2023/05/19	3	79.70	8	80.49	79.70	-5	3,857	-0.13%
2023/05/17	5	78.38	9	78.92	78.90	-4	3,875	-0.10%
2023/05/16	1	77.40	4	77.85	78.10	-3	3,902	-0.08%
2023/05/15	2	75.90	0	0.00	75.70	2	3,910	0.05%
2023/05/12	3	77.90	0	0.00	76.90	3	3,958	0.08%
2023/05/11	3	77.90	0	0.00	77.30	3	4,023	0.07%
2023/05/10	1	78.10	0	0.00	79.10	1	4,257	0.02%
2023/05/09	4	79.45	0	0.00	79.20	4	4,261	0.09%
2023/05/08	2	79.80	0	0.00	79.80	2	4,284	0.05%
2023/05/05	0	0.00	5	80.60	80.60	-5	4,316	-0.12%
2023/05/04	4	78.65	4	79.50	79.50	0	4,469	0.00%
2023/05/03	14	80.31	1	80.10	79.70	13	4,532	0.29%
2023/05/02	0	0.00	9	81.67	81.80	-9	4,582	-0.20%
2023/04/28	2	80.10	2	80.60	80.00	0	4,687	0.00%
2023/04/27	2	79.90	6	80.13	79.50	-4	4,742	-0.08%
2023/04/26	1	77.30	0	0.00	79.40	1	4,999	0.02%
2023/04/25	14	79.60	0	0.00	78.40	14	5,247	0.27%
2023/04/24	1	81.60	1	82.60	82.50	0	5,299	0.00%
2023/04/21	5	83.08	4	84.00	82.30	1	5,591	0.02%
2023/04/20	4	83.25	3	84.37	83.70	1	5,675	0.02%
2023/04/19	10	84.07	0	0.00	83.60	10	5,876	0.17%
2023/04/18	14.2	85.90	0	0.00	85.20	14.2	5,991	0.24%
2023/04/17	6.1	87.49	0	0.00	87.40	6.1	6,045	0.10%
2023/04/14	1	88.20	0	0.00	88.20	1	6,108	0.02%
2023/04/13	10.3	89.07	0	0.00	88.20	10.3	6,186	0.17%
2023/04/12	1.5	92.27	0	0.00	92.10	1.5	6,168	0.02%
2023/04/10	0	0.00	1	92.40	92.20	-1	6,325	-0.02%
2023/04/06	1	93.00	1	94.50	92.90	0	6,415	0.00%
2023/03/30	2	91.70	0	0.00	91.50	2	6,389	0.03%
2023/03/29	0	0.00	1	93.70	91.60	-1	6,450	-0.02%
2023/03/27	0	0.00	6	97.10	95.90	-6	6,501	-0.09%
2023/03/24	1	97.60	2	96.50	96.00	-1	6,511	-0.02%
2023/03/22	0	0.00	1	97.10	96.90	-1	6,488	-0.02%
2023/03/20	2	90.30	27	91.17	94.60	-25	6,455	-0.39%
2023/03/17	11	87.79	3	88.87	88.80	8	6,394	0.13%
2023/03/16	0	0.00	3.1	86.53	86.10	-3.1	6,350	-0.05%
2023/03/14	0.1	82.60	6	82.50	82.10	-5.9	6,608	-0.09%
2023/03/10	1	83.50	0	0.00	84.20	1	6,986	0.01%
2023/03/08	3	86.20	0	0.00	87.00	3	7,551	0.04%
2023/03/07	3	86.10	0	0.00	87.00	3	7,808	0.04%
2023/03/06	5	85.48	58.2	84.73	84.90	-53.2	7,967	-0.67%
2023/03/03	1	83.00	13	83.26	82.90	-12	8,043	-0.15%
2023/03/02	32	82.58	7	83.39	82.40	25	8,226	0.30%
2023/03/01	7	81.90	19	82.86	83.10	-12	8,613	-0.14%
2023/02/24	15.1	82.90	0	0.00	82.60	15.1	8,757	0.17%
2023/02/23	0	0.00	15	83.50	83.30	-15	8,841	-0.17%
2023/02/22	49.2	83.37	0	0.00	82.50	49.2	8,948	0.55%
2023/02/21	0	0.00	1	85.70	85.60	-1	9,042	-0.01%
2023/02/17	3	86.83	2	86.55	86.80	1	9,578	0.01%
2023/02/16	1	87.10	21	86.74	87.10	-20	9,665	-0.21%
2023/02/15	3	84.23	14	84.99	85.50	-11	9,951	-0.11%
2023/02/14	9	84.39	0	0.00	84.20	9	10,344	0.09%
2023/02/10	26	85.68	1	87.10	85.70	25	10,540	0.24%
2023/02/09	4	86.53	41	86.41	87.40	-37	10,678	-0.35%
2023/02/08	48	86.16	6	85.65	86.00	42	10,680	0.39%
2023/02/07	3	89.00	2	88.95	89.40	1	10,503	0.01%
2023/02/06	1	89.00	1	90.00	88.80	0	10,530	0.00%
2023/02/03	5	90.52	1	90.00	90.00	4	10,621	0.04%
2023/02/02	8	91.76	6	92.73	91.80	2	10,634	0.02%
2023/02/01	5	91.58	0	0.00	91.00	5	10,554	0.05%
2023/01/31	2	91.70	2	91.25	91.70	0	10,600	0.00%
2023/01/30	4	91.30	10	90.48	91.80	-6	10,593	-0.06%
2023/01/17	13	88.81	11	89.14	88.20	2	10,536	0.02%
2023/01/16	4	89.03	1	89.50	89.70	3	10,549	0.03%
2023/01/13	4	90.23	8	89.88	90.80	-4	10,314	-0.04%
2023/01/12	2	88.25	1	88.20	88.20	1	10,081	0.01%
2023/01/11	4	89.30	11	89.75	89.40	-7	10,013	-0.07%
2023/01/10	4	88.55	1	89.80	86.00	3	9,861	0.03%
2023/01/09	5	89.22	6	90.48	90.20	-1	9,800	-0.01%
2023/01/06	13	89.77	4	89.65	88.00	9	9,627	0.09%
2023/01/05	2	87.60	1	89.90	87.00	1	9,544	0.01%
2023/01/04	11	88.39	11	88.39	89.00	0	9,505	0.00%
2023/01/03	3	85.47	4	85.45	87.50	-1	9,496	-0.01%
2022/12/30	4	86.78	2	86.45	84.70	2	9,586	0.02%
2022/12/29	1	86.00	4	83.78	85.80	-3	9,837	-0.03%
2022/12/28	16	88.14	12	86.36	84.40	4	9,908	0.04%
2022/12/27	3	86.20	3	87.63	88.20	0	9,889	0.00%
2022/12/26	2	85.00	2	84.30	84.10	0	9,879	0.00%
2022/12/22	4	86.18	0	0.00	85.50	4	10,141	0.04%
2022/12/21	6	87.63	6	86.23	85.70	0	10,173	0.00%
2022/12/20	3	88.63	4	89.00	85.80	-1	10,097	-0.01%
2022/12/19	3	90.93	0	0.00	90.20	3	10,007	0.03%
2022/12/16	3	89.40	0	0.00	90.00	3	9,957	0.03%
2022/12/15	0	0.00	1	91.40	90.80	-1	9,923	-0.01%
2022/12/14	2	91.25	3	90.57	91.50	-1	9,882	-0.01%
2022/12/13	1	89.40	1	91.20	89.10	0	9,783	0.00%
2022/12/12	1	93.10	1	91.00	91.20	0	9,667	0.00%
2022/12/09	3	91.43	3	92.93	92.70	0	9,562	0.00%
2022/12/08	1	93.30	1	92.70	93.50	0	9,341	0.00%
2022/12/07	2	94.45	1	95.40	92.60	1	9,217	0.01%
2022/12/06	1	95.80	0	0.00	95.80	1	9,039	0.01%
2022/12/05	7	95.77	16	96.74	97.10	-9	8,863	-0.10%
2022/12/02	2	95.50	12	94.83	95.70	-10	8,733	-0.11%
2022/12/01	6	93.03	7	93.37	92.20	-1	8,478	-0.01%
2022/11/30	2	85.40	0	0.00	86.90	2	8,058	0.02%
2022/11/29	16	84.03	20	84.42	85.40	-4	7,899	-0.05%
2022/11/28	2	83.20	8	81.75	83.20	-6	7,584	-0.08%
2022/11/25	4	81.10	4	80.03	79.80	0	7,371	0.00%
2022/11/24	2	79.80	2	80.15	79.70	0	7,228	0.00%
2022/11/23	9	76.93	11	76.43	80.00	-2	7,046	-0.03%
2022/11/22	7	74.54	11	73.88	73.30	-4	6,665	-0.06%
2022/11/21	0	0.00	1	72.70	73.40	-1	6,521	-0.02%
2022/11/18	6	72.98	1	74.30	72.00	5	6,434	0.08%
2022/11/17	4.1	72.14	5	73.02	73.40	-0.9	6,329	-0.01%
2022/11/16	0	0.00	23	69.16	70.80	-23	6,197	-0.37%
2022/11/15	11	69.71	14	70.24	69.90	-3	5,976	-0.05%
2022/11/14	1	67.20	3	66.90	67.30	-2	5,673	-0.04%
2022/11/11	21	69.30	14	67.17	67.20	7	5,581	0.13%
2022/11/10	18	65.93	2	65.70	66.00	16	5,267	0.30%
2022/11/09	2	60.60	24.3	61.74	65.20	-22.3	4,856	-0.46%
2022/11/08	20	59.80	19	60.62	59.30	1	4,684	0.02%
2022/11/07	28.3	59.91	8	59.90	59.40	20.3	4,629	0.44%
2022/11/04	1	61.70	2	62.35	63.40	-1	4,495	-0.02%
2022/11/02	1	59.40	0	0.00	59.40	1	4,315	0.02%
2022/11/01	1	59.50	2	60.25	59.40	-1	4,280	-0.02%
2022/10/31	0	0.00	4	58.83	59.00	-4	4,194	-0.10%
2022/10/28	5	57.48	0	0.00	56.80	5	4,148	0.12%
2022/10/27	0	0.00	1	58.10	59.70	-1	4,078	-0.02%
2022/10/26	1	56.30	2	56.35	55.60	-1	3,956	-0.03%
2022/10/24	3	55.97	19	55.41	54.70	-16	3,840	-0.42%
2022/10/21	19	53.64	3	53.37	53.10	16	3,778	0.42%
2022/10/20	0	0.00	10	55.40	54.80	-10	3,781	-0.26%
2022/10/19	10	55.10	25	55.99	55.40	-15	3,766	-0.40%
2022/10/18	28	55.20	2	56.70	55.10	26	3,721	0.70%
2022/10/17	12	52.15	42	53.82	55.20	-30	3,605	-0.83%
2022/10/14	10	52.70	74	54.58	55.10	-64	3,567	-1.79%
2022/10/13	12	52.25	8	51.29	50.10	4	3,540	0.11%
2022/10/12	49	54.53	27	55.59	53.90	22	3,454	0.64%
2022/10/11	36	56.65	2	57.90	55.70	34	3,414	1.00%
2022/10/07	52	60.92	18	61.21	61.50	34	3,430	0.99%
2022/10/06	13	59.76	26	61.35	63.00	-13	3,342	-0.39%
2022/10/05	0	0.00	77	59.64	60.20	-77	3,052	-2.52%
2022/10/04	16	54.40	13	54.75	54.80	3	2,945	0.10%
2022/10/03	23	53.35	16	54.30	54.00	7	2,846	0.25%
2022/09/30	12	54.12	17	54.45	55.20	-5	2,844	-0.18%
2022/09/29	14	58.55	7	59.10	56.00	7	2,759	0.25%
2022/09/28	14	65.11	0	0.00	62.10	14	2,629	0.53%
2022/09/27	6	67.43	0	0.00	69.00	6	2,632	0.23%
2022/09/26	18	68.82	0	0.00	67.40	18	2,682	0.67%
2022/09/23	28	71.60	0	0.00	71.00	28	2,763	1.01%
2022/09/22	25	71.28	15	72.30	72.30	10	2,827	0.35%
2022/09/21	5	73.40	0	0.00	73.60	5	2,863	0.17%
2022/09/20	0	0.00	23	74.27	74.50	-23	2,890	-0.80%
2022/09/19	23	72.97	0	0.00	72.70	23	2,946	0.78%
2022/09/14	20	73.00	20	73.60	74.30	0	3,181	0.00%
2022/09/13	0	0.00	59	75.08	75.00	-59	3,198	-1.84%
2022/09/12	40	73.28	50	74.18	73.10	-10	3,212	-0.31%
2022/09/08	3	69.30	37	71.60	71.80	-34	3,289	-1.03%
2022/09/07	4	68.05	0	0.00	67.60	4	3,408	0.12%
2022/09/06	15	70.77	0	0.00	69.50	15	3,537	0.42%
2022/09/05	42	72.21	0	0.00	71.90	42	3,587	1.17%
2022/09/02	20	73.30	5	74.20	73.30	15	3,665	0.41%
2022/09/01	31	73.52	1	73.80	73.80	30	3,706	0.81%
2022/08/31	1	75.30	5	75.38	75.50	-4	3,747	-0.11%
2022/08/30	0	0.00	26	74.83	75.00	-26	3,759	-0.69%
2022/08/29	36	72.22	5	73.50	73.30	31	3,776	0.82%
2022/08/26	0	0.00	2	75.90	75.50	-2	3,813	-0.05%
2022/08/25	0	0.00	25	74.60	74.90	-25	3,848	-0.65%
2022/08/24	10	72.91	0	0.00	72.90	10	3,982	0.25%
2022/08/23	17	73.75	0	0.00	73.60	17	4,106	0.41%
2022/08/17	0	0.00	1	75.90	76.60	-1	4,522	-0.02%
2022/08/16	1	78.90	0	0.00	78.00	1	4,583	0.02%
2022/08/15	0	0.00	5	78.24	78.00	-5	4,606	-0.11%
2022/08/12	5	76.80	0	0.00	76.80	5	4,690	0.11%
2022/08/09	35	73.64	44	74.70	75.10	-9	4,966	-0.18%
2022/08/08	9	73.37	4	74.50	74.70	5	5,030	0.10%
2022/08/05	0	0.00	47	74.57	75.20	-47	5,100	-0.92%
2022/08/04	10	71.55	25	72.42	72.30	-15	5,225	-0.29%
2022/08/03	15	71.24	3	72.90	71.30	12	5,399	0.22%
2022/08/02	25	71.82	0	0.00	72.30	25	5,480	0.46%
2022/08/01	22	74.15	2	74.80	74.00	20	5,523	0.36%
2022/07/29	1	75.60	8	75.64	75.30	-7	5,539	-0.13%
2022/07/28	5	74.54	2	75.00	74.20	3	5,564	0.05%
2022/07/27	8	73.75	11	74.61	74.80	-3	5,569	-0.05%
2022/07/26	10	73.93	0	0.00	73.50	10	5,613	0.18%
2022/07/25	2	75.30	2	75.90	75.90	0	5,631	0.00%
2022/07/21	2	75.20	14	75.61	76.60	-12	5,729	-0.21%
2022/07/20	9	74.72	9	74.31	73.70	0	5,735	0.00%
2022/07/18	11	73.13	6	73.70	73.70	5	5,829	0.09%
2022/07/15	5	74.12	26	73.63	73.80	-21	5,813	-0.36%
2022/07/14	0	0.00	8	70.98	72.10	-8	5,742	-0.14%
2022/07/13	0	0.00	2	67.00	67.20	-2	5,714	-0.03%
2022/07/12	3	64.27	0	0.00	63.60	3	5,791	0.05%
2022/07/08	3	67.00	3	68.40	67.80	0	5,906	0.00%
2022/07/07	2	62.75	4	64.75	65.00	-2	5,850	-0.03%
2022/07/06	2	64.30	1	65.10	64.20	1	5,826	0.02%
2022/07/05	10	65.40	0	0.00	66.60	10	5,881	0.17%
2022/07/04	4	65.90	0	0.00	65.90	4	5,860	0.07%
2022/07/01	26	69.96	2	67.35	67.00	24	5,846	0.41%
2022/06/30	3	73.07	10	71.66	72.90	-7	5,781	-0.12%
2022/06/29	3	75.47	0	0.00	75.70	3	5,942	0.05%
2022/06/28	4	78.50	1	78.80	79.20	3	6,026	0.05%
2022/06/27	3	80.50	2	78.70	80.80	1	6,196	0.02%
2022/06/24	2	75.80	0	0.00	76.40	2	6,162	0.03%
2022/06/22	3	84.30	2	84.40	79.80	1	6,105	0.02%
2022/06/21	1	88.10	1	88.70	88.60	0	5,993	0.00%
2022/06/17	1	90.90	4.1	90.39	91.00	-3.1	5,916	-0.05%
2022/06/16	6	94.22	5	94.74	90.40	1	5,823	0.02%
2022/06/15	1	94.40	1	95.20	94.60	0	5,699	0.00%
2022/06/14	1	92.50	3	92.73	93.10	-2	5,619	-0.04%
2022/06/13	1	94.50	1	95.30	93.40	0	5,567	0.00%
2022/06/10	0	0.00	1	93.50	93.90	-1	5,505	-0.02%
2022/06/09	0	0.00	1	92.80	93.00	-1	5,493	-0.02%
2022/06/08	4	92.03	3	91.13	91.00	1	5,470	0.02%
2022/06/07	3	91.03	2	91.35	91.50	1	5,531	0.02%
2022/06/06	1	92.60	1	91.10	91.90	0	5,594	0.00%
2022/06/02	3	93.50	4	92.60	92.20	-1	5,741	-0.02%
2022/06/01	4	94.03	5	93.36	93.20	-1	5,905	-0.02%
2022/05/31	4	92.83	3.1	93.04	93.90	1	5,802	0.02%
2022/05/30	5	92.12	5.1	91.65	91.10	-0.1	5,707	0.00%
2022/05/27	3	88.70	4	88.78	88.50	-1	5,556	-0.02%
2022/05/26	6	86.92	6	88.20	87.30	0	5,496	0.00%
2022/05/25	0	0.00	12	85.50	86.30	-12	5,420	-0.22%
2022/05/24	1	84.30	1	83.80	83.80	0	5,415	0.00%
2022/05/23	1	84.00	2	84.40	83.60	-1	5,388	-0.02%
2022/05/20	3	84.53	2	85.30	84.20	1	5,474	0.02%
2022/05/19	2	83.10	1	84.50	85.50	1	5,432	0.02%
2022/05/18	1	82.70	2	83.80	83.50	-1	5,408	-0.02%
2022/05/16	0	0.00	2.1	82.67	79.60	-2.1	5,947	-0.04%
2022/05/12	0	0.00	4	80.80	78.70	-4	6,012	-0.07%
2022/05/11	10	79.57	13	80.00	80.30	-3	6,076	-0.05%
2022/05/10	6	73.33	8	75.54	77.80	-2	6,048	-0.03%
2022/05/09	2	75.15	0	0.00	74.20	2	6,119	0.03%
2022/05/06	1	76.60	0	0.00	76.70	1	6,147	0.02%
2022/05/03	3	75.83	6	75.82	75.70	-3	6,439	-0.05%
2022/04/29	6	73.77	2	74.50	74.00	4	6,532	0.06%
2022/04/28	2	71.75	8	73.21	73.60	-6	6,651	-0.09%
2022/04/27	16	70.73	34	72.04	73.00	-18	6,763	-0.27%
2022/04/26	5	73.90	5	75.10	74.70	0	7,265	0.00%
2022/04/25	2	74.70	5	75.10	74.50	-3	7,506	-0.04%
2022/04/22	12	79.88	2	79.80	79.20	10	7,569	0.13%
2022/04/21	1	81.00	0	0.00	82.10	1	7,655	0.01%
2022/04/20	1	81.80	0	0.00	81.60	1	7,659	0.01%
2022/04/19	5	81.56	1	81.40	81.20	4	7,711	0.05%
2022/04/18	21	82.28	16	82.64	81.80	5	7,757	0.06%
2022/04/15	10	86.86	2	85.45	85.10	8	7,752	0.10%
2022/04/14	5	89.60	2	91.60	89.80	3	7,772	0.04%
2022/04/13	21	91.10	1	91.80	91.70	20	7,858	0.25%
2022/04/12	2	90.60	20	90.40	90.70	-18	7,958	-0.23%
2022/04/11	20	91.92	5	91.66	91.50	15	8,225	0.18%
2022/04/08	0	0.00	7	95.66	96.00	-7	8,444	-0.08%
2022/04/07	2	94.60	1	95.80	94.00	1	9,352	0.01%
2022/04/06	2	96.50	1	96.40	96.50	1	9,393	0.01%
2022/04/01	1	98.20	10	98.20	97.00	-9	9,483	-0.09%
2022/03/31	11	96.99	0	0.00	96.90	11	9,499	0.12%
2022/03/30	6	97.02	4	96.45	96.70	2	9,423	0.02%
2022/03/29	0	0.00	9	93.37	93.50	-9	9,371	-0.10%
2022/03/28	0	92.50	0	0.00	92.60	0	9,488	0.00%
2022/03/25	1	91.60	0	0.00	91.30	1	9,535	0.01%
2022/03/24	2	92.70	0	0.00	92.70	2	9,568	0.02%
2022/03/23	0	0.00	3	94.90	94.00	-3	9,633	-0.03%
2022/03/22	1	94.20	2	93.75	93.90	-1	9,818	-0.01%
2022/03/21	0	0.00	3	95.83	94.00	-3	9,945	-0.03%
2022/03/18	0	0.00	4	93.55	94.00	-4	10,199	-0.04%
2022/03/17	0	0.00	1	93.20	93.20	-1	10,610	-0.01%
2022/03/16	0	0.00	1	92.10	90.10	-1	10,825	-0.01%
2022/03/14	1	91.00	0	0.00	92.10	1	11,667	0.01%
2022/03/11	0	0.00	1	90.60	91.40	-1	12,871	-0.01%
2022/03/10	2	91.15	2	91.60	91.90	0	13,691	0.00%
2022/03/09	1	87.10	2	87.25	88.10	-1	14,495	-0.01%
2022/03/08	8	87.93	1	89.40	84.50	7	14,585	0.05%
2022/03/07	15	93.51	1	91.00	89.90	14	14,547	0.10%
2022/03/04	4	98.45	0	0.00	98.30	4	14,706	0.03%
2022/03/01	0	0.00	3	99.73	99.50	-3	15,538	-0.02%
2022/02/25	4	98.30	6	99.87	98.00	-2	15,753	-0.01%
2022/02/24	2	98.35	2	97.00	97.00	0	16,040	0.00%
2022/02/23	3	100.00	0	0.00	100.50	3	16,465	0.02%
2022/02/22	6	99.03	1	99.70	99.10	5	17,701	0.03%
2022/02/21	2	102.00	1	101.50	101.50	1	17,998	0.01%
2022/02/17	2	105.50	4	104.00	103.00	-2	19,553	-0.01%
2022/02/16	2	105.50	4	104.75	104.50	-2	20,167	-0.01%
2022/02/15	2	101.00	0	0.00	99.90	2	20,186	0.01%
2022/02/14	0	0.00	2	99.90	99.40	-2	20,282	-0.01%
2022/02/11	3	102.67	0	0.00	103.50	3	20,401	0.01%
2022/02/10	1	102.50	0	0.00	104.00	1	20,671	0.00%
2022/02/09	3	102.83	0	0.00	101.50	3	20,938	0.01%
2022/02/07	0	0.00	7	99.60	100.50	-7	21,540	-0.03%
2022/01/26	7	97.36	8	98.40	96.50	-1	21,844	0.00%
2022/01/25	3	97.80	0	0.00	97.70	3	22,373	0.01%
2022/01/24	2	100.75	2	100.75	101.00	0	22,427	0.00%
2022/01/21	1	103.00	1	102.00	99.80	0	22,293	0.00%
2022/01/20	1	102.50	2	103.00	105.50	-1	22,233	0.00%
2022/01/19	7	105.36	7	106.14	102.50	0	22,146	0.00%
2022/01/18	3	104.17	13	104.04	104.50	-10	21,613	-0.05%
2022/01/17	1	100.50	4	100.55	101.00	-3	21,397	-0.01%
2022/01/14	4	95.75	1	97.30	97.50	3	21,306	0.01%
2022/01/13	1	97.40	0	0.00	97.30	1	21,239	0.00%
2022/01/12	3	97.40	0	0.00	97.20	3	21,277	0.01%
2022/01/11	4	96.98	2	97.30	96.70	2	21,336	0.01%
2022/01/10	0	0.00	1	99.80	99.70	-1	21,267	0.00%
2022/01/07	7	98.43	3	98.07	98.40	4	21,296	0.02%
2022/01/06	5	100.58	2	100.50	100.00	3	21,192	0.01%
2022/01/05	3	101.83	0	0.00	102.00	3	21,131	0.01%
2022/01/04	5	106.40	2	104.25	103.00	3	21,050	0.01%
2022/01/03	34	109.44	35	108.30	108.00	-1	20,803	0.00%
2021/12/30	22	108.66	31	109.52	108.00	-9	20,563	-0.04%
2021/12/29	2	103.75	2	104.25	104.00	0	19,656	0.00%
2021/12/28	4	103.75	16	102.56	104.00	-12	19,649	-0.06%
2021/12/27	10	103.45	19	102.26	103.50	-9	19,596	-0.05%
2021/12/24	13	99.72	14	100.50	99.00	-1	19,414	-0.01%
2021/12/23	1	102.00	6	102.50	100.00	-5	19,384	-0.03%
2021/12/22	19	100.12	5	101.00	99.90	14	19,302	0.07%
2021/12/21	1	96.90	1	95.80	98.60	0	19,228	0.00%
2021/12/17	6	97.92	1	96.90	96.50	5	19,229	0.03%
2021/12/16	1	100.50	2	101.00	99.30	-1	19,187	-0.01%
2021/12/15	7	97.10	0	0.00	97.70	7	19,043	0.04%
2021/12/14	20	96.96	8	96.99	96.00	12	19,087	0.06%
2021/12/13	30	102.15	2	100.75	99.90	28	18,891	0.15%
2021/12/10	2	107.00	1	108.00	107.00	1	18,615	0.01%
2021/12/09	2	109.00	2	108.25	107.50	0	18,489	0.00%
2021/12/08	15	111.47	26	110.56	112.00	-11	18,344	-0.06%
2021/12/07	13	111.42	15	113.43	107.00	-2	17,874	-0.01%
2021/12/06	5	109.70	2	110.00	109.50	3	16,748	0.02%
2021/12/03	11	104.41	23	106.85	109.50	-12	16,041	-0.07%
2021/12/02	5	100.80	2	100.50	99.60	3	15,372	0.02%
2021/12/01	3	100.20	3	101.17	102.50	0	15,381	0.00%
2021/11/30	9	100.27	264	101.00	101.00	-255	15,444	-1.65%	大賣/鉅額交易
2021/11/29	267	96.45	13	95.63	97.50	254	15,212	1.67%	大買/鉅額交易
2021/11/26	1	99.00	1	97.60	98.10	0	15,055	0.00%
2021/11/25	15	101.79	10	99.47	97.60	5	14,969	0.03%
2021/11/24	4	103.00	3	100.50	100.50	1	14,943	0.01%
2021/11/23	28	106.93	29	103.79	103.00	-1	15,431	-0.01%
2021/11/22	4	106.38	24	106.56	106.00	-20	15,499	-0.13%
2021/11/19	8	108.31	25	107.38	110.50	-17	15,450	-0.11%
2021/11/18	40	102.89	90	101.73	102.50	-50	14,492	-0.35%
2021/11/17	24	109.69	5	103.60	104.50	19	14,358	0.13%
2021/11/16	13	106.92	18	104.72	105.50	-5	13,936	-0.04%
2021/11/15	69	103.34	17	100.37	104.00	52	12,958	0.40%
2021/11/12	6	93.05	12.2	93.95	94.90	-6.2	12,162	-0.05%
2021/11/11	4	90.48	1	91.60	89.20	3	11,948	0.03%
2021/11/10	31	94.20	32	93.14	92.80	-1	11,963	-0.01%
2021/11/09	9	94.66	8	95.50	92.50	1	11,975	0.01%
2021/11/08	11	93.65	7	94.06	93.70	4	11,748	0.03%
2021/11/05	23	92.07	23	90.65	92.10	0	11,516	0.00%
2021/11/04	11	91.52	11	90.23	90.30	0	11,317	0.00%
2021/11/03	1	89.80	8	89.71	90.00	-7	11,054	-0.06%
2021/11/02	14	88.81	17	88.66	87.60	-3	10,812	-0.03%
2021/11/01	1	81.20	5	81.60	83.00	-4	10,543	-0.04%
2021/10/29	3	80.70	0	0.00	79.80	3	10,530	0.03%
2021/10/28	6	80.85	1	81.00	80.00	5	10,696	0.05%
2021/10/27	0	0.00	7	80.93	82.20	-7	10,770	-0.06%
2021/10/26	1	79.80	0	0.00	78.80	1	11,093	0.01%
2021/10/25	4	80.75	0	0.00	80.60	4	11,508	0.03%
2021/10/22	1	80.90	0	0.00	79.50	1	12,129	0.01%
2021/10/19	2	80.65	2	81.00	80.80	0	13,832	0.00%
2021/10/15	0	0.00	1	77.10	76.90	-1	15,522	-0.01%
2021/10/14	0	0.00	2	74.65	74.50	-2	15,779	-0.01%
2021/10/13	2	74.10	0	0.00	73.10	2	16,007	0.01%
2021/10/05	1	72.60	1	73.70	75.50	0	17,617	0.00%
2021/10/01	0	0.00	2	76.70	74.50	-2	18,286	-0.01%
2021/09/29	8	77.70	0	0.00	76.70	8	19,801	0.04%
2021/09/28	2	80.30	1	80.00	80.20	1	20,290	0.00%
2021/09/27	0	0.00	1	81.60	82.10	-1	20,489	0.00%
2021/09/24	1	83.00	2	83.40	81.80	-1	20,558	0.00%
2021/09/23	1	80.00	2	80.80	80.20	-1	20,544	0.00%
2021/09/22	1	79.80	0	0.00	79.90	1	20,602	0.00%
2021/09/17	0	0.00	1	83.00	82.30	-1	20,639	0.00%
2021/09/16	4	80.55	1	81.50	80.90	3	20,565	0.01%
2021/09/15	3	79.97	0	0.00	79.20	3	20,608	0.01%
2021/09/14	12	82.42	16	81.24	82.50	-4	20,567	-0.02%
2021/09/13	2	82.60	0	0.00	81.90	2	20,575	0.01%
2021/09/10	2	84.40	0	0.00	85.90	2	20,722	0.01%
2021/09/08	2	83.70	1	84.70	83.20	1	21,005	0.00%
2021/09/07	4	85.53	9	85.40	84.00	-5	21,215	-0.02%
2021/09/06	3	91.80	22	91.74	89.10	-19	21,506	-0.09%
2021/09/03	9	90.11	12	89.73	89.90	-3	21,553	-0.01%
2021/09/02	4	89.85	16	90.09	88.20	-12	21,610	-0.06%
2021/09/01	15	89.73	8	89.64	89.30	7	21,881	0.03%
2021/08/31	6	88.50	0	0.00	89.00	6	22,369	0.03%
2021/08/30	2	91.20	2	90.55	90.70	0	22,517	0.00%
2021/08/27	26	91.13	10	91.56	88.10	16	22,294	0.07%
2021/08/26	8	88.95	10	89.01	89.00	-2	21,885	-0.01%
2021/08/25	4	85.80	7	86.24	87.10	-3	21,725	-0.01%
2021/08/24	6	83.67	8	83.45	83.50	-2	21,832	-0.01%
2021/08/23	9	81.98	0	0.00	82.10	9	21,737	0.04%
2021/08/20	0	0.00	3	75.03	74.70	-3	21,865	-0.01%
2021/08/19	0	0.00	7	74.41	73.00	-7	22,106	-0.03%
2021/08/18	10	75.17	6	72.32	76.20	4	22,884	0.02%
2021/08/17	2	75.70	0	0.00	70.70	2	23,082	0.01%
2021/08/16	1	74.40	11	75.35	75.10	-10	23,154	-0.04%
2021/08/13	0.2	78.60	1	76.40	75.30	-0.8	23,147	0.00%
2021/08/12	5	80.48	2	81.85	80.50	3	23,085	0.01%
2021/08/11	4.1	82.29	0	0.00	81.50	4.1	23,097	0.02%
2021/08/10	3	86.40	0	0.00	86.60	3	23,045	0.01%
2021/08/09	3	88.20	1	88.60	86.00	2	23,132	0.01%
2021/08/06	1	90.70	0	0.00	90.50	1	23,119	0.00%
2021/08/05	13	91.16	3	90.37	91.00	10	23,229	0.04%
2021/08/04	6	97.12	20	97.09	96.10	-14	23,252	-0.06%
2021/08/03	18	100.19	10	99.74	98.70	8	23,316	0.03%
2021/08/02	23	99.87	12	98.17	97.80	11	23,312	0.05%
2021/07/30	12	100.08	2	99.55	98.50	10	23,388	0.04%
2021/07/29	2	99.40	4	99.65	99.90	-2	23,203	-0.01%
2021/07/28	11	98.72	18	100.40	95.50	-7	22,890	-0.03%
2021/07/27	212.1	109.84	213	105.00	102.00	-0.9	22,520	0.00%	大買/大賣/
2021/07/26	5	108.40	2	111.25	111.50	3	22,087	0.01%
2021/07/23	11	100.65	23	101.63	101.50	-12	21,851	-0.05%
2021/07/22	20	98.80	16	98.31	95.70	4	21,098	0.02%
2021/07/21	10	95.24	30	96.89	99.00	-20	20,593	-0.10%
2021/07/20	31	93.05	22	91.50	90.00	9	20,185	0.04%
2021/07/19	3	92.80	0	0.00	94.00	3	20,007	0.01%
2021/07/16	3	92.87	4	92.60	92.00	-1	19,996	-0.01%
2021/07/15	0	0.00	12	90.71	94.10	-12	19,835	-0.06%
2021/07/14	3	88.00	2	88.45	87.80	1	19,608	0.01%
2021/07/13	12	89.25	9	89.13	86.70	3	19,664	0.02%
2021/07/12	15	85.73	9	87.03	86.10	6	19,747	0.03%
2021/07/09	5	90.38	4	92.05	89.60	1	19,452	0.01%
2021/07/08	44	96.38	34	94.33	92.70	10	19,914	0.05%
2021/07/07	17	94.62	21	96.00	94.30	-4	19,877	-0.02%
2021/07/06	19	92.46	26	93.55	95.00	-7	19,908	-0.04%
2021/07/05	8	89.78	13	89.71	89.40	-5	19,773	-0.03%
2021/07/02	4	85.00	11	86.33	87.00	-7	19,626	-0.04%
2021/06/30	1	83.60	5	84.60	83.60	-4	20,198	-0.02%
2021/06/29	6	83.88	3	84.70	83.00	3	20,449	0.01%
2021/06/28	4	83.95	6	84.13	84.80	-2	20,762	-0.01%
2021/06/25	2	84.50	3	84.50	83.20	-1	21,330	0.00%
2021/06/24	6	84.50	1	84.70	83.80	5	21,982	0.02%
2021/06/23	5	84.54	12	84.85	84.30	-7	22,091	-0.03%
2021/06/22	19	83.16	12	83.88	82.10	7	22,386	0.03%
2021/06/21	27	83.92	12	84.45	82.40	15	22,706	0.07%
2021/06/18	6	89.13	7	89.57	87.50	-1	23,376	0.00%
2021/06/17	2	88.60	2	88.35	89.60	0	23,783	0.00%
2021/06/16	16	87.86	10	88.03	87.50	6	24,229	0.02%
2021/06/15	6	87.82	25	88.46	90.00	-19	25,069	-0.08%
2021/06/11	2	85.95	202	85.41	84.50	-200	24,995	-0.80%	大賣/鉅額交易
2021/06/09	7	86.04	10	86.20	85.70	-3	26,625	-0.01%
2021/06/08	24	86.28	11	86.22	84.20	13	27,884	0.05%
2021/06/07	0	0.00	8	86.64	87.20	-8	27,538	-0.03%
2021/06/04	0	0.00	3	83.70	83.00	-3	27,240	-0.01%
2021/06/03	12	84.23	20	84.91	84.20	-8	27,256	-0.03%
2021/06/02	10	84.10	4	81.50	81.80	6	27,047	0.02%
2021/06/01	9	85.78	14	86.39	84.40	-5	26,955	-0.02%
2021/05/31	8	84.45	5	85.50	84.50	3	26,494	0.01%
2021/05/28	12	85.22	10	86.02	85.00	2	26,478	0.01%
2021/05/27	49	82.49	71	82.17	85.20	-22	26,321	-0.08%
2021/05/26	29	83.77	6	83.70	81.70	23	26,119	0.09%
2021/05/25	7	79.86	3	81.50	83.10	4	25,501	0.02%
2021/05/24	1	74.60	12	73.15	75.60	-11	25,543	-0.04%
2021/05/21	12	71.39	2	71.50	71.60	10	26,221	0.04%
2021/05/20	3	72.87	2	73.10	71.00	1	26,151	0.00%
2021/05/19	1	72.00	7	71.81	73.60	-6	26,804	-0.02%
2021/05/18	1	67.80	2	66.25	67.90	-1	27,074	0.00%
2021/05/17	28	64.53	29	65.80	61.80	-1	27,495	0.00%
2021/05/14	1	72.40	0	0.00	67.40	1	27,541	0.00%
2021/05/13	23	71.09	26	70.43	69.90	-3	27,518	-0.01%
2021/05/12	5	69.64	2	71.70	69.00	3	27,319	0.01%
2021/05/11	11	77.50	24	74.54	73.50	-13	26,957	-0.05%
2021/05/10	14	80.41	2	79.95	76.10	12	26,832	0.04%
2021/05/07	14	75.91	17	76.99	78.60	-3	26,719	-0.01%
2021/05/06	3	72.40	7	72.29	72.50	-4	26,504	-0.02%
2021/05/05	1	75.50	4	76.33	75.00	-3	26,402	-0.01%
2021/05/04	2	74.50	2	74.30	74.50	0	26,331	0.00%
2021/05/03	10	78.53	0	0.00	77.10	10	26,126	0.04%
2021/04/29	4	83.78	0	0.00	83.60	4	26,020	0.02%
2021/04/28	14	85.57	0	0.00	85.00	14	25,992	0.05%
2021/04/27	6	87.47	6	87.33	85.00	0	26,046	0.00%
2021/04/26	13	88.68	30	89.14	87.50	-17	25,947	-0.07%
2021/04/23	1	84.00	1	84.50	86.00	0	25,461	0.00%
2021/04/22	10	83.66	7	81.70	81.80	3	25,531	0.01%
2021/04/21	11	84.62	2.3	84.17	84.70	8.7	25,326	0.03%
2021/04/20	20	82.72	23.3	82.79	82.70	-3.3	25,279	-0.01%
2021/04/19	5	82.50	3	82.83	81.50	2	25,174	0.01%
2021/04/16	21	86.43	15.3	87.16	84.20	5.7	25,001	0.02%
2021/04/15	16.3	83.09	19	82.74	85.30	-2.7	24,721	-0.01%
2021/04/14	31	84.66	20	86.67	83.50	11	24,588	0.04%
2021/04/13	6	88.05	10	88.37	86.70	-4	24,015	-0.02%
2021/04/12	25	89.70	35	83.34	84.60	-10	23,619	-0.04%
2021/04/09	21	91.50	26.4	92.50	90.00	-5.4	23,075	-0.02%
2021/04/08	10	86.90	15	86.49	87.50	-5	22,332	-0.02%
2021/04/07	17.4	78.97	16	78.12	79.60	1.4	21,988	0.01%
2021/04/06	34	76.34	24	78.20	79.00	10	21,735	0.05%
2021/04/01	12	73.57	10	73.41	73.40	2	21,552	0.01%
2021/03/31	4	72.13	6	72.48	71.50	-2	21,285	-0.01%
2021/03/30	21	72.37	6	71.37	70.60	15	20,950	0.07%
2021/03/29	11	68.79	14	69.41	69.80	-3	20,382	-0.01%
2021/03/26	0	0.00	9	63.41	63.50	-9	19,764	-0.05%
2021/03/25	15	62.24	13	61.85	62.00	2	19,704	0.01%
2021/03/24	16	64.28	13	65.27	63.80	3	19,452	0.02%
2021/03/23	1	63.90	68	64.59	64.60	-67	19,161	-0.35%
2021/03/22	101	60.69	30.5	60.41	60.70	70.5	18,520	0.38%	大買/
2021/03/19	4	56.63	8	57.94	58.90	-4	18,836	-0.02%
2021/03/18	39	58.35	35	58.75	56.80	4	18,622	0.02%
2021/03/17	1.6	55.14	7	55.76	56.00	-5.4	18,373	-0.03%
2021/03/16	8	54.85	12	55.99	54.10	-4	18,744	-0.02%
2021/03/15	9	54.67	12	55.02	55.50	-3	18,995	-0.02%
2021/03/12	32	52.35	49	53.49	54.20	-17	18,246	-0.09%
2021/03/11	13	47.93	16.3	48.90	49.35	-3.3	16,749	-0.02%
2021/03/10	9	44.99	0	0.00	44.90	9	16,601	0.05%
2021/03/09	4	45.80	1	44.50	44.55	3	16,781	0.02%
2021/03/08	9	46.24	3	46.20	45.90	6	16,999	0.04%
2021/03/05	3	46.33	0	0.00	46.00	3	17,182	0.02%
2021/03/04	5	47.34	0	0.00	46.20	5	17,292	0.03%
2021/03/03	0	0.00	1	47.85	47.40	-1	17,303	-0.01%
2021/03/02	2	49.00	8	48.59	47.40	-6	17,319	-0.03%
2021/02/26	7	49.68	20	49.55	49.65	-13	17,310	-0.08%
2021/02/25	8	50.81	1	51.20	50.80	7	17,602	0.04%
2021/02/24	7	53.47	1	54.50	51.40	6	17,560	0.03%
2021/02/23	1	55.00	7	55.79	52.50	-6	17,379	-0.03%
2021/02/22	5	55.10	1	55.30	55.40	4	17,298	0.02%
2021/02/19	6	48.83	19.2	47.58	50.40	-13.2	17,428	-0.08%
2021/02/18	1	44.20	13	44.78	45.90	-12	17,457	-0.07%
2021/02/17	17	44.46	18	43.79	44.90	-1	17,725	-0.01%
2021/02/05	6	38.98	3	41.25	40.85	3	17,177	0.02%
2021/02/04	0	0.00	6	38.15	38.70	-6	16,900	-0.04%
2021/02/03	3	37.03	0	0.00	36.75	3	16,723	0.02%
2021/02/01	2	37.33	7	38.09	37.15	-5	16,760	-0.03%
2021/01/29	2	38.80	0	0.00	38.80	2	16,701	0.01%
2021/01/27	3	40.85	11	40.47	40.45	-8	16,604	-0.05%
2021/01/26	1	40.60	1	41.75	40.35	0	16,493	0.00%
2021/01/25	7	41.04	1	42.10	41.35	6	16,416	0.04%
2021/01/22	0	0.00	15	41.71	41.75	-15	16,309	-0.09%
2021/01/21	2	40.90	1	40.35	40.35	1	16,171	0.01%
2021/01/20	9	40.52	0	0.00	40.10	9	16,100	0.06%
2021/01/19	14	41.90	7	42.01	42.30	7	15,900	0.04%
2021/01/18	2	40.68	6	41.69	41.80	-4	15,698	-0.03%
2021/01/15	2	41.10	2	43.38	40.35	0	15,533	0.00%
2021/01/14	1	41.65	0	0.00	41.75	1	15,256	0.01%
2021/01/13	4	41.56	3.6	41.75	41.85	0.4	15,255	0.00%
2021/01/12	2	42.00	1	42.00	40.50	1	15,159	0.01%
2021/01/11	1	41.00	1.6	41.75	41.70	-0.6	15,114	0.00%
2021/01/08	3	42.43	2.1	42.49	41.55	0.9	15,051	0.01%
2021/01/07	2	42.15	12	41.77	42.15	-10	14,924	-0.07%
2021/01/06	0	0.00	1	41.25	40.55	-1	14,789	-0.01%
2021/01/05	5	41.18	9	41.24	41.55	-4	14,699	-0.03%
2021/01/04	4	40.21	14	39.98	40.00	-10	14,590	-0.07%
2020/12/31	4	40.45	0	0.00	40.35	4	14,537	0.03%
2020/12/30	0	0.00	5	41.50	41.35	-5	14,426	-0.03%
2020/12/29	3	41.50	0	0.00	41.50	3	14,368	0.02%
2020/12/28	5	42.50	6	41.84	42.70	-1	14,232	-0.01%
2020/12/24	3	40.28	1	40.95	40.10	2	13,907	0.01%
2020/12/23	1	39.85	2	40.18	40.05	-1	13,870	-0.01%
2020/12/22	6	40.43	0	0.00	39.50	6	13,834	0.04%
2020/12/21	0	0.00	3	41.03	40.80	-3	13,747	-0.02%
2020/12/18	4	40.53	0	0.00	40.65	4	13,593	0.03%
2020/12/17	3	40.78	0	0.00	41.00	3	13,450	0.02%
2020/12/16	3	41.62	1	41.70	41.25	2	13,282	0.02%
2020/12/15	53	42.68	64	41.39	40.65	-11	12,938	-0.09%
2020/12/14	4	42.55	4	43.25	44.00	0	11,929	0.00%
2020/12/11	15	46.27	16	45.79	43.20	-1	11,507	-0.01%
2020/12/10	6	45.67	17	44.63	45.00	-11	10,591	-0.10%
2020/12/09	19	43.95	11	43.40	43.65	8	9,790	0.08%
2020/12/08	63	38.52	24	40.88	41.30	39	8,874	0.44%
2020/12/07	6	37.57	3	37.60	37.55	3	8,271	0.04%
2020/12/04	1	36.95	0	0.00	37.00	1	8,265	0.01%
2020/12/03	7	37.04	6	37.32	37.20	1	8,469	0.01%
2020/12/02	1	36.15	7	37.50	37.35	-6	8,338	-0.07%
2020/12/01	2	36.55	6	36.18	35.65	-4	8,042	-0.05%
2020/11/30	23	37.03	10	37.04	36.90	13	7,799	0.17%
2020/11/27	0	0.00	6	35.93	36.00	-6	7,571	-0.08%
2020/11/26	6	35.79	3	36.03	35.70	3	7,482	0.04%
2020/11/25	0	0.00	4	35.35	35.40	-4	7,353	-0.05%
2020/11/24	4	35.58	9	35.52	35.70	-5	7,354	-0.07%
2020/11/23	14	34.68	2	34.83	34.40	12	6,980	0.17%
2020/11/20	7	34.31	0	0.00	34.00	7	6,877	0.10%
2020/11/19	6.5	34.76	13	34.95	34.80	-6.5	6,589	-0.10%
2020/11/18	3	33.45	0	0.00	33.65	3	5,773	0.05%
2020/11/17	16	32.82	15	33.85	33.20	1	5,525	0.02%
2020/11/16	8	32.09	29	32.32	32.70	-21	4,780	-0.44%
2020/11/13	2	29.80	10	29.70	29.75	-8	4,051	-0.20%
2020/11/12	0	0.00	3	29.73	29.70	-3	4,060	-0.07%
2020/11/10	5	29.40	4	30.00	29.65	1	4,148	0.02%
2020/11/09	2	30.00	10	29.83	29.80	-8	4,132	-0.19%
2020/11/06	3	28.55	3	28.98	28.60	0	4,047	0.00%
2020/11/04	0	0.00	1	28.55	28.45	-1	4,280	-0.02%
2020/11/03	4	28.03	0	0.00	28.15	4	4,473	0.09%
2020/11/02	5	27.55	0	0.00	27.60	5	5,021	0.10%
2020/10/29	5	28.19	0	0.00	28.35	5	5,059	0.10%
2020/10/28	7	28.85	0	0.00	28.75	7	5,114	0.14%
2020/10/27	0	0.00	4	29.20	29.20	-4	5,133	-0.08%
2020/10/26	5	29.40	0	0.00	29.45	5	5,192	0.10%
2020/10/23	4	30.10	4	29.70	29.75	0	5,219	0.00%
2020/10/22	1	29.80	0	0.00	29.70	1	5,329	0.02%
2020/10/21	7	30.16	3	30.07	29.70	4	5,507	0.07%
2020/10/19	0	0.00	2	29.93	29.30	-2	5,838	-0.03%
2020/10/16	0	0.00	1	29.50	28.95	-1	5,866	-0.02%
2020/10/14	5	29.50	5	29.60	29.60	0	5,886	0.00%
2020/10/13	1	29.10	3	29.50	29.65	-2	5,900	-0.03%
2020/10/12	0	0.00	3	28.85	28.85	-3	5,895	-0.05%
2020/10/08	0	0.00	10	29.03	28.80	-10	6,056	-0.17%
2020/10/07	1	28.20	0	0.00	28.45	1	6,395	0.02%
2020/10/06	6	28.36	5	28.75	28.40	1	6,436	0.02%
2020/10/05	3	28.42	5	28.30	28.35	-2	6,483	-0.03%
2020/09/30	1	27.60	10	28.40	28.10	-9	6,567	-0.14%
2020/09/29	10	28.13	0	0.00	27.75	10	6,601	0.15%
2020/09/28	1	27.35	1	27.65	28.25	0	6,596	0.00%
2020/09/25	13	26.67	0	0.00	26.55	13	6,610	0.20%
2020/09/24	1	27.75	0	0.00	27.35	1	6,600	0.02%
2020/09/22	1	28.50	0	0.00	28.35	1	6,670	0.01%
2020/09/21	7	28.86	0	0.00	28.90	7	6,667	0.10%
2020/09/17	1	29.30	3	29.60	29.25	-2	6,688	-0.03%
2020/09/16	0	0.00	3	29.45	29.40	-3	6,704	-0.04%
2020/09/14	1	28.95	1	29.30	29.25	0	6,721	0.00%
2020/09/11	5	28.92	0	0.00	28.90	5	6,735	0.07%
2020/09/10	5	29.55	0	0.00	29.55	5	6,689	0.07%
2020/09/09	14	29.90	0	0.00	30.00	14	6,652	0.21%
2020/09/08	11	31.59	31	31.34	31.20	-20	6,496	-0.31%
2020/09/07	0	0.00	2	30.43	30.10	-2	6,196	-0.03%
2020/09/04	0	0.00	6	29.95	29.90	-6	6,130	-0.10%
2020/09/02	0	0.00	3	29.98	30.15	-3	6,157	-0.05%
2020/08/28	1	30.45	10	30.40	30.45	-9	6,106	-0.15%
2020/08/27	2	29.63	5	29.63	29.45	-3	5,870	-0.05%
2020/08/26	11	29.83	13	29.44	29.20	-2	5,770	-0.03%
2020/08/20	1	27.00	1	26.95	27.25	0	5,662	0.00%
2020/08/19	0	0.00	1	29.10	28.80	-1	5,570	-0.02%
2020/08/18	2	29.55	2	29.65	29.55	0	5,518	0.00%
2020/08/13	0	0.00	1	29.10	29.10	-1	5,586	-0.02%
2020/08/12	0	0.00	1	29.45	29.25	-1	5,681	-0.02%
2020/08/11	2	30.45	0	0.00	29.55	2	5,693	0.04%
2020/08/10	8	31.74	2	31.50	31.50	6	5,841	0.10%
2020/08/07	0	0.00	2	31.25	31.40	-2	6,055	-0.03%
2020/08/06	1	31.60	21	30.98	31.40	-20	5,958	-0.34%
2020/08/05	3	28.88	1	28.70	28.95	2	5,494	0.04%
2020/08/03	1	29.60	0	0.00	29.15	1	5,722	0.02%
2020/07/31	1	29.10	1	29.10	28.85	0	5,867	0.00%
2020/07/30	0	0.00	10	28.80	29.00	-10	5,989	-0.17%
2020/07/28	6	28.62	2	29.20	28.15	4	6,354	0.06%
2020/07/27	2	29.95	33	29.45	29.00	-31	6,352	-0.49%
2020/07/24	16	28.96	10	29.10	28.55	6	6,337	0.09%
2020/07/23	16	30.06	19	29.89	29.80	-3	6,322	-0.05%
2020/07/22	1	28.80	1	29.50	29.50	0	6,146	0.00%
2020/07/21	0	0.00	5	28.05	27.90	-5	6,177	-0.08%
2020/07/20	5	27.25	1	27.15	27.20	4	6,174	0.06%
2020/07/16	5	28.30	0	0.00	28.10	5	6,196	0.08%
2020/07/15	13	29.08	38	29.40	28.60	-25	6,194	-0.40%
2020/07/14	73	29.98	39	29.93	29.70	34	6,214	0.55%
2020/07/13	8	28.55	1	27.70	28.50	7	5,898	0.12%
2020/07/10	0	0.00	11	27.68	27.40	-11	5,907	-0.19%
2020/07/09	26	28.70	3	28.55	28.35	23	5,919	0.39%
2020/07/08	0	0.00	10	28.65	28.90	-10	5,859	-0.17%
2020/07/07	10	28.30	3.1	28.30	28.25	6.9	5,915	0.12%
2020/07/01	4	27.85	0	0.00	27.75	4	5,958	0.07%
2020/06/29	0	0.00	1	27.40	27.45	-1	5,949	-0.02%
2020/06/24	0	0.00	1	27.20	27.20	-1	5,964	-0.02%
2020/06/22	1	27.30	0	0.00	27.30	1	6,213	0.02%
2020/06/19	0	0.00	4	27.24	27.20	-4	6,304	-0.06%
2020/06/17	0	0.00	11	26.95	26.60	-11	6,330	-0.17%
2020/06/16	3	26.32	3	26.80	26.80	0	6,410	0.00%
2020/06/15	1	26.10	3	26.03	25.90	-2	6,540	-0.03%
2020/06/12	6	25.29	0	0.00	26.10	6	6,632	0.09%
2020/06/11	7	26.26	2	26.40	26.20	5	6,691	0.07%
2020/06/09	4	27.90	1	27.80	27.55	3	6,915	0.04%
2020/06/05	0	0.00	10	27.00	27.15	-10	7,415	-0.13%
2020/06/03	3	26.65	0	0.00	26.60	3	7,718	0.04%
2020/06/01	1	26.55	11	26.44	26.45	-10	7,741	-0.13%
2020/05/29	10	25.55	0	0.00	26.00	10	7,753	0.13%
2020/05/22	0	0.00	7	27.21	26.55	-7	7,981	-0.09%
2020/05/21	2	26.65	0	0.00	26.60	2	7,919	0.03%
2020/05/20	1	26.60	7	26.63	26.50	-6	7,919	-0.08%
2020/05/19	12	25.85	0	0.00	25.60	12	7,963	0.15%
2020/05/18	14	26.73	0	0.00	26.45	14	7,852	0.18%
2020/05/15	3	26.92	6	28.13	26.90	-3	7,829	-0.04%
2020/05/14	29	29.01	10	29.14	28.95	19	7,662	0.25%
2020/05/13	10	31.95	2	31.95	32.15	8	7,332	0.11%
2020/05/12	3	31.90	0	0.00	31.60	3	7,281	0.04%
2020/05/11	7	31.99	5	32.40	31.80	2	7,263	0.03%
2020/05/08	10	32.45	32	32.67	32.60	-22	7,171	-0.31%
2020/05/07	11	32.42	34	32.58	32.40	-23	7,064	-0.33%
2020/05/06	32	31.69	8	32.09	31.50	24	6,920	0.35%
2020/05/05	13	31.35	26	31.23	31.25	-13	6,857	-0.19%
2020/05/04	8	30.39	6	30.31	31.70	2	6,763	0.03%
2020/04/30	23	29.88	16	29.83	29.80	7	6,618	0.11%
2020/04/29	12	29.48	20	29.61	29.50	-8	6,643	-0.12%
2020/04/28	12	28.96	16	28.70	29.00	-4	6,557	-0.06%
2020/04/27	0	0.00	11	28.80	28.70	-11	6,572	-0.17%
2020/04/24	0	0.00	6	28.59	28.70	-6	6,624	-0.09%
2020/04/23	6	28.13	0	0.00	27.90	6	6,657	0.09%
2020/04/22	5	27.70	0	0.00	27.95	5	6,823	0.07%
2020/04/21	11	28.00	3	27.70	27.40	8	6,809	0.12%
2020/04/20	5	28.15	0	0.00	28.50	5	6,789	0.07%
2020/04/17	31	28.74	13	29.31	27.90	18	6,803	0.26%
2020/04/16	0	0.00	21	27.48	27.50	-21	6,668	-0.31%
2020/04/15	1	27.15	12	27.08	27.05	-11	6,660	-0.17%
2020/04/14	1	26.90	1	26.75	26.95	0	6,646	0.00%
2020/04/13	1	26.35	35	26.66	26.40	-34	6,642	-0.51%
2020/04/10	56	26.76	11	26.89	26.75	45	6,658	0.68%
2020/04/09	6	26.48	1	26.65	26.55	5	6,644	0.08%
2020/04/08	13	26.30	6	26.63	26.50	7	6,621	0.11%
2020/04/07	16	26.10	0	0.00	25.95	16	6,563	0.24%
2020/04/06	14	25.25	4	24.90	25.20	10	6,507	0.15%
2020/04/01	0	0.00	1	24.95	25.00	-1	6,547	-0.02%
2020/03/31	1	24.80	0	0.00	24.80	1	6,578	0.02%
2020/03/30	0	0.00	2	24.75	24.70	-2	6,570	-0.03%
2020/03/27	2	25.13	6	25.12	24.20	-4	6,604	-0.06%
2020/03/26	0	0.00	43	23.78	24.70	-43	6,562	-0.66%
2020/03/25	9	23.61	11	23.51	24.10	-2	6,490	-0.03%
2020/03/24	1	22.00	36	21.99	22.00	-35	6,531	-0.54%
2020/03/23	5	20.40	30	21.20	20.50	-25	7,082	-0.35%
2020/03/20	11	21.99	0	0.00	22.05	11	7,160	0.15%
2020/03/19	1	21.15	6	21.18	20.45	-5	7,299	-0.07%
2020/03/18	34	22.81	1	23.70	22.70	33	7,771	0.42%
2020/03/17	5	24.00	11	24.41	23.60	-6	8,393	-0.07%
2020/03/16	40	25.20	14	25.31	24.15	26	8,662	0.30%
2020/03/13	21	24.31	6	24.36	25.00	15	8,620	0.17%
2020/03/12	30	27.53	3	27.52	26.90	27	8,477	0.32%
2020/03/11	1	28.85	20	30.19	28.85	-19	8,351	-0.23%
2020/03/10	22	29.75	18	30.01	30.35	4	7,885	0.05%
2020/03/09	3	27.82	1	27.80	27.60	2	7,583	0.03%
2020/03/06	5	29.05	8	29.26	28.95	-3	7,574	-0.04%
2020/03/05	1	29.55	2	29.53	29.55	-1	7,673	-0.01%
2020/03/03	1	28.90	9	28.89	28.75	-8	7,675	-0.10%
2020/03/02	9	27.82	0	0.00	27.70	9	7,659	0.12%
2020/02/27	15	29.36	0	0.00	28.80	15	7,517	0.20%
2020/02/26	11	30.10	0	0.00	29.95	11	7,476	0.15%
2020/02/25	1	29.80	1	30.20	30.50	0	7,444	0.00%
2020/02/24	5	30.67	5	30.64	30.60	0	7,402	0.00%
2020/02/21	8	31.44	6	31.45	31.25	2	7,391	0.03%
2020/02/20	11	31.87	22	31.81	31.70	-11	7,391	-0.15%
2020/02/19	45	30.96	38	31.10	31.10	7	7,340	0.10%
2020/02/18	1	31.00	0	0.00	30.90	1	7,333	0.01%
2020/02/17	2	31.60	2	31.55	31.30	0	7,303	0.00%
2020/02/14	3	30.80	3	31.18	31.20	0	7,204	0.00%
2020/02/13	10	30.95	2	30.85	30.70	8	7,170	0.11%
2020/02/12	1	31.00	11	31.30	31.25	-10	7,151	-0.14%
2020/02/11	7	30.41	7	30.57	30.55	0	7,125	0.00%
2020/02/10	2	29.83	1	29.75	29.85	1	7,162	0.01%
2020/02/07	4	30.20	1	30.80	30.10	3	7,179	0.04%
2020/02/06	2	31.10	14	31.01	31.05	-12	7,142	-0.17%
2020/02/05	13	29.88	1	30.00	29.55	12	7,079	0.17%
2020/02/04	7	29.46	7	29.64	29.95	0	7,032	0.00%
2020/02/03	4	28.28	0	0.00	28.20	4	7,013	0.06%
2020/01/31	9	31.08	0	0.00	30.90	9	6,876	0.13%
2020/01/30	1	31.50	0	0.00	31.50	1	6,837	0.01%
2020/01/20	0	0.00	1	35.20	35.00	-1	6,771	-0.01%
2020/01/16	51	33.71	57	34.00	34.05	-6	6,530	-0.09%
2020/01/15	0	0.00	100	32.88	32.80	-100	6,565	-1.52%
2020/01/14	4	33.04	1	33.65	33.40	3	6,605	0.05%
2020/01/13	7	33.12	3	32.93	33.05	4	6,571	0.06%
2020/01/10	40	31.45	0	0.00	32.00	40	6,531	0.61%
2020/01/09	1	32.25	1	32.25	32.25	0	6,546	0.00%
2020/01/08	32	31.56	1	31.50	31.00	31	6,539	0.47%
2020/01/07	33	32.09	0	0.00	31.75	33	6,547	0.50%
2020/01/06	1	32.65	6	33.00	32.90	-5	6,549	-0.08%
2020/01/03	5	33.64	110	33.57	33.50	-105	6,552	-1.60%	大賣/鉅額交易
2019/12/31	12	34.47	0	0.00	34.45	12	6,782	0.18%
2019/12/30	26	34.59	0	0.00	34.70	26	7,264	0.36%
2019/12/27	1	34.90	4	35.13	34.90	-3	7,435	-0.04%
2019/12/26	7	34.64	1	34.35	34.35	6	7,412	0.08%
2019/12/25	41	34.80	19	34.80	34.65	22	7,431	0.30%
2019/12/23	5	34.69	1	34.35	34.60	4	7,641	0.05%
2019/12/20	1	35.40	26	35.45	35.40	-25	7,599	-0.33%
2019/12/19	19	35.64	1	35.70	35.85	18	7,582	0.24%
2019/12/18	109	37.44	40	37.35	36.50	69	7,469	0.92%	大買/
2019/12/17	6	36.02	2	36.10	36.55	4	6,928	0.06%
2019/12/16	55	35.97	111.9	36.00	36.55	-56.9	6,979	-0.81%	大賣/
2019/12/13	19	35.77	17	36.19	35.45	2	6,843	0.03%
2019/12/12	72	35.46	19	36.08	36.55	53	6,356	0.83%
2019/12/11	2	33.45	2	33.25	33.25	0	5,865	0.00%
2019/11/27	0	0.00	3	31.60	31.50	-3	6,959	-0.04%
2019/11/26	2	31.75	6	31.38	31.35	-4	7,101	-0.06%
2019/11/25	5	31.45	0	0.00	31.35	5	7,490	0.07%
2019/11/21	1	30.55	0	0.00	31.05	1	7,757	0.01%
2019/11/20	1	30.90	0	0.00	30.80	1	7,848	0.01%
2019/11/18	1	31.40	2	31.40	31.40	-1	7,908	-0.01%
2019/11/14	0	0.00	4	29.90	29.85	-4	7,988	-0.05%
2019/11/12	1	30.15	3	30.85	30.95	-2	8,056	-0.02%
2019/11/11	0	0.00	1	30.15	30.05	-1	8,124	-0.01%
2019/11/08	2	29.75	0	0.00	29.75	2	8,166	0.02%
2019/11/07	1	30.50	1	30.95	30.40	0	8,300	0.00%
2019/11/06	0	0.00	4	31.56	31.50	-4	8,210	-0.05%
2019/11/05	2	30.88	0	0.00	31.00	2	8,154	0.02%
2019/11/01	0	0.00	20	31.65	31.35	-20	8,112	-0.25%
2019/10/31	24	32.23	3	32.17	31.90	21	8,095	0.26%
2019/10/30	1	31.35	0	0.00	31.70	1	8,007	0.01%
2019/10/29	2	31.85	0	0.00	31.45	2	8,093	0.02%
2019/10/28	1	31.35	30	31.40	31.30	-29	8,060	-0.36%
2019/10/25	0	0.00	3	31.98	31.75	-3	8,026	-0.04%
2019/10/24	5	32.24	0	0.00	32.05	5	8,025	0.06%
2019/10/23	3	33.33	4	33.19	32.90	-1	8,006	-0.01%
2019/10/22	3	32.10	3	32.40	32.70	0	7,784	0.00%
2019/10/21	1	31.80	1	32.10	32.00	0	7,753	0.00%
2019/10/18	3	31.90	3	31.78	32.05	0	7,730	0.00%
2019/10/17	4	31.88	3	32.40	31.95	1	7,712	0.01%
2019/10/16	4	32.31	4	32.07	31.95	0	7,634	0.00%
2019/10/15	1	32.05	0	0.00	31.85	1	7,579	0.01%
2019/10/14	0	0.00	22	32.70	32.65	-22	7,561	-0.29%
2019/10/09	2	32.18	1	32.10	32.55	1	7,503	0.01%
2019/10/08	2	33.45	1	33.10	32.95	1	7,442	0.01%
2019/10/07	3	33.45	26	33.43	33.70	-23	7,316	-0.31%
2019/10/04	25	33.31	61	33.46	32.60	-36	7,042	-0.51%
2019/10/03	31	31.52	3	32.12	32.20	28	6,547	0.43%
2019/10/02	1	30.90	8	30.85	31.20	-7	6,358	-0.11%
2019/10/01	1	30.75	28	30.23	30.75	-27	6,298	-0.43%
2019/09/27	13	29.86	0	0.00	29.25	13	6,219	0.21%
2019/09/26	1	32.25	16	31.41	31.15	-15	5,974	-0.25%
2019/09/25	2	31.93	2	31.53	31.55	0	5,874	0.00%
2019/09/24	1	31.70	2	31.43	31.35	-1	5,819	-0.02%
2019/09/23	1	31.45	3	31.48	31.45	-2	5,755	-0.03%
2019/09/20	2	31.20	4	30.91	31.00	-2	5,699	-0.04%
2019/09/19	24	31.06	1	30.80	30.80	23	5,637	0.41%
2019/09/18	1	32.15	1	31.80	31.80	0	5,465	0.00%
2019/09/17	1	32.00	1	32.10	32.20	0	5,354	0.00%
2019/09/16	3	31.23	5	31.65	31.50	-2	5,215	-0.04%
2019/09/12	52	32.72	70	33.54	31.90	-18	4,978	-0.36%
2019/09/09	10	31.40	40	30.80	30.80	-30	4,222	-0.71%
2019/09/04	1	31.25	1	30.85	31.00	0	3,879	0.00%
2019/09/03	2	30.90	1	30.65	30.50	1	3,727	0.03%
2019/09/02	0	0.00	5	30.80	31.00	-5	3,588	-0.14%
2019/08/30	4	30.05	9	30.58	29.55	-5	3,321	-0.15%
2019/08/29	43	29.84	11	29.60	29.80	32	3,012	1.06%
2019/08/28	51	29.62	34	28.96	29.50	17	2,818	0.60%
2019/08/27	0	0.00	2	27.63	28.50	-2	2,398	-0.08%
2019/08/23	0	0.00	18	26.82	26.60	-18	2,095	-0.86%
2019/08/22	0	0.00	18	27.07	27.20	-18	1,993	-0.90%
2019/08/21	3	27.13	5	27.36	27.10	-2	1,934	-0.10%
2019/08/20	3.1	26.75	18	26.70	26.85	-14.9	1,867	-0.80%
2019/08/19	10	26.55	21	26.55	26.50	-11	1,780	-0.62%
2019/08/16	9	26.15	15	26.48	26.70	-6	1,715	-0.35%
2019/08/15	5	25.90	0	0.00	25.65	5	1,647	0.30%
2019/08/14	14	26.46	2	26.13	26.15	12	1,629	0.74%
2019/08/13	5	25.85	0	0.00	25.85	5	1,547	0.32%
2019/08/12	10	25.45	20	25.95	26.05	-10	1,474	-0.68%
2019/08/08	11	23.22	11	23.69	23.70	0	1,301	0.00%
2019/08/07	0	0.00	10	23.00	22.80	-10	1,305	-0.77%
2019/08/06	10	21.70	6	22.60	22.65	4	1,338	0.30%
2019/08/05	11	22.70	0	0.00	22.65	11	1,377	0.80%
2019/08/02	10	23.60	0	0.00	23.35	10	1,388	0.72%
2019/08/01	11.4	24.00	0	0.00	24.00	11.4	1,399	0.81%
2019/07/31	4	25.24	0	0.00	24.35	4	1,382	0.29%
2019/07/30	1	25.40	20	25.40	25.30	-19	1,276	-1.49%
2019/07/25	1	25.10	0	0.00	26.20	1	1,249	0.08%
2019/07/23	0	0.00	15	24.80	24.75	-15	1,321	-1.14%
2019/07/19	0	0.00	1	25.00	24.80	-1	1,737	-0.06%
2019/07/18	5	24.75	10	24.40	24.35	-5	1,761	-0.28%
2019/07/16	0	0.00	10	25.10	25.20	-10	1,853	-0.54%
2019/07/15	0	0.00	3	24.20	24.80	-3	1,896	-0.16%
2019/07/12	5	24.10	0	0.00	24.10	5	1,970	0.25%
2019/07/10	5	23.80	0	0.00	23.90	5	2,110	0.24%
2019/07/09	10	23.80	0	0.00	23.65	10	2,143	0.47%
2019/07/03	10	24.15	1	23.95	23.70	9	2,280	0.39%
2019/06/28	0	0.00	10	23.25	23.20	-10	2,487	-0.40%
2019/06/21	0	0.00	5	23.65	23.20	-5	3,481	-0.14%
2019/06/20	10	23.32	0	0.00	23.50	10	3,559	0.28%
2019/06/18	0	0.00	2	23.65	22.55	-2	3,690	-0.05%
2019/06/17	0	0.00	10	22.85	23.00	-10	3,728	-0.27%
2019/06/14	10	22.65	0	0.00	22.60	10	3,890	0.26%
2019/06/13	1	22.50	0	0.00	22.50	1	3,936	0.03%
2019/06/04	0	0.00	2	22.25	22.20	-2	4,715	-0.04%
2019/05/31	0	0.00	1	22.65	22.70	-1	5,425	-0.02%
2019/05/30	1	22.40	0	0.00	22.20	1	5,487	0.02%
2019/05/29	7	21.85	0	0.00	21.90	7	5,560	0.13%
2019/05/27	1	21.90	0	0.00	22.00	1	5,804	0.02%
2019/05/24	0	0.00	1	22.75	22.50	-1	6,110	-0.02%
2019/05/21	6	22.41	0	0.00	23.50	6	6,338	0.09%
2019/05/16	10	23.70	0	0.00	23.45	10	6,888	0.15%
2019/05/15	1	24.45	1	24.20	24.45	0	7,065	0.00%
2019/05/14	3	22.30	0	0.00	23.50	3	7,342	0.04%
2019/05/13	12	23.66	0	0.00	23.10	12	7,348	0.16%
2019/05/09	32	25.51	0	0.00	24.85	32	7,338	0.44%
2019/05/08	13	25.97	0	0.00	25.90	13	7,342	0.18%
2019/05/07	3	26.50	0	0.00	26.45	3	7,346	0.04%
2019/05/03	0	0.00	5	27.30	27.30	-5	7,355	-0.07%
2019/05/02	1	27.20	1	27.00	27.20	0	7,384	0.00%
2019/04/30	5	26.70	0	0.00	27.50	5	7,447	0.07%
2019/04/29	1	26.30	0	0.00	26.35	1	7,620	0.01%
2019/04/26	0	0.00	4	28.15	27.40	-4	7,715	-0.05%
2019/04/25	4	28.10	13	28.09	28.80	-9	7,619	-0.12%
2019/04/24	0	0.00	20	27.30	27.05	-20	7,383	-0.27%
2019/04/23	0	0.00	5	27.00	26.70	-5	7,329	-0.07%
2019/04/22	1	27.45	1	27.25	27.25	0	7,297	0.00%
2019/04/19	5	27.25	0	0.00	27.35	5	7,218	0.07%
2019/04/17	0	0.00	15	27.20	27.25	-15	7,069	-0.21%
2019/04/16	15	26.63	10	26.38	26.75	5	6,965	0.07%
2019/04/12	1	26.05	15	26.00	25.85	-14	6,953	-0.20%
2019/04/11	0	0.00	5	26.05	26.25	-5	6,939	-0.07%
2019/04/10	20	26.20	5	26.20	26.10	15	6,910	0.22%
2019/04/09	5	26.80	0	0.00	26.35	5	6,855	0.07%
2019/04/08	3	27.53	0	0.00	27.50	3	6,773	0.04%
2019/04/03	5	27.85	30	27.70	27.65	-25	6,746	-0.37%
2019/04/02	2	27.00	0	0.00	27.60	2	6,640	0.03%
2019/04/01	0	0.00	1	27.65	27.10	-1	6,574	-0.02%
2019/03/29	31	27.08	15	27.02	27.00	16	6,462	0.25%
2019/03/28	19	27.56	115	26.85	26.65	-96	6,386	-1.50%	大賣/
2019/03/27	3	26.65	12	26.58	26.65	-9	5,921	-0.15%
2019/03/26	3	25.50	8	25.46	25.70	-5	5,734	-0.09%
2019/03/25	3	24.97	0	0.00	24.90	3	5,699	0.05%
2019/03/22	8	26.01	2	26.50	25.95	6	5,631	0.11%
2019/03/21	27	26.02	5	25.70	25.75	22	5,560	0.40%
2019/03/19	11	26.41	9	26.22	25.85	2	5,469	0.04%
2019/03/18	8	26.06	0	0.00	25.85	8	5,318	0.15%
2019/03/15	4	25.79	1	25.80	25.80	3	5,278	0.06%
2019/03/14	10	25.97	1	25.90	25.90	9	5,241	0.17%
2019/03/13	7	26.44	48	26.72	26.20	-41	5,226	-0.78%
2019/03/12	2	26.10	1	26.15	26.20	1	5,101	0.02%
2019/03/11	1	26.55	0	0.00	26.35	1	5,027	0.02%
2019/03/08	21	26.19	17	25.71	25.70	4	4,928	0.08%
2019/03/07	0	0.00	4	26.43	25.70	-4	4,738	-0.08%
2019/03/06	2	26.40	11	26.95	27.05	-9	4,473	-0.20%
2019/03/05	2	25.20	0	0.00	24.60	2	4,115	0.05%
2019/03/04	1	24.90	0	0.00	24.90	1	4,070	0.02%
2019/02/26	0	0.00	11	24.72	24.40	-11	3,944	-0.28%
2019/02/25	121	24.80	33	24.25	25.50	88	3,855	2.28%	大買/
2019/02/22	5	23.50	5	23.57	23.55	0	3,551	0.00%
2019/02/21	0	0.00	1	23.50	23.70	-1	3,537	-0.03%
2019/02/20	13	23.65	2	24.75	23.35	11	3,482	0.32%
2019/02/19	10	24.35	10	24.25	24.05	0	3,396	0.00%
2019/02/18	33	24.32	14	24.10	24.30	19	3,478	0.55%
2019/02/15	24	23.92	1	23.80	24.35	23	3,345	0.69%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	0	0.00	6	21.35	21.90	-6	2,833	-0.21%
2019/02/12	0	0.00	20	19.70	19.95	-20	2,549	-0.78%
2019/01/30	22	19.10	0	0.00	19.00	22	2,550	0.86%
2019/01/28	0	0.00	67	20.30	20.15	-67	2,483	-2.70%
2019/01/25	0	0.00	5	20.10	20.10	-5	2,521	-0.20%
2019/01/23	1	20.60	1	20.60	20.40	0	2,562	0.00%
2019/01/21	11	21.14	11	21.11	21.10	0	2,467	0.00%
2019/01/18	5	20.80	8	20.23	20.40	-3	2,274	-0.13%
2019/01/17	8	19.88	0	0.00	20.75	8	2,154	0.37%
2019/01/16	0	0.00	20	18.90	18.90	-20	2,068	-0.97%
2019/01/09	0	0.00	30	18.85	18.60	-30	2,198	-1.36%
2019/01/02	0	0.00	3	18.07	18.00	-3	2,392	-0.13%
2018/12/26	30	18.40	1	18.25	17.95	29	2,597	1.12%
2018/12/21	2	18.23	0	0.00	18.80	2	2,721	0.07%
2018/12/20	1	19.00	0	0.00	18.35	1	2,719	0.04%
2018/12/19	2	19.35	0	0.00	19.30	2	2,686	0.07%
2018/12/18	23	19.31	0	0.00	19.25	23	2,721	0.85%
2018/12/17	0	0.00	1	19.80	19.65	-1	2,776	-0.04%
2018/12/13	0	0.00	5	20.38	20.10	-5	2,918	-0.17%
2018/12/12	5	19.85	0	0.00	20.10	5	2,992	0.17%
2018/12/11	1	19.25	0	0.00	19.30	1	3,010	0.03%
2018/12/10	1	19.50	0	0.00	19.40	1	3,050	0.03%
2018/12/06	0	0.00	5	20.03	19.60	-5	3,119	-0.16%
2018/12/05	0	0.00	1	20.65	20.80	-1	3,163	-0.03%
2018/12/04	0	0.00	5	21.96	21.65	-5	3,257	-0.15%
2018/12/03	12	21.70	12	22.30	22.00	0	3,337	0.00%
2018/11/30	0	0.00	21	20.22	21.05	-21	3,381	-0.62%
2018/11/29	67	20.00	0	0.00	19.70	67	3,348	2.00%
2018/11/28	0	0.00	5	19.60	19.60	-5	3,345	-0.15%
2018/11/27	0	0.00	5	18.45	19.05	-5	3,358	-0.15%
2018/11/26	1	18.75	0	0.00	18.45	1	3,370	0.03%
2018/11/23	2	18.80	0	0.00	18.25	2	3,402	0.06%
2018/11/22	25	19.69	1	19.65	19.35	24	3,399	0.71%
2018/11/20	1	19.85	0	0.00	19.80	1	3,522	0.03%
2018/11/19	3	20.00	0	0.00	20.10	3	3,601	0.08%
2018/11/15	2	20.25	0	0.00	19.75	2	3,829	0.05%
2018/11/13	0	0.00	5	20.10	21.25	-5	3,893	-0.13%
2018/11/09	0	0.00	1	21.80	21.85	-1	4,104	-0.02%
2018/11/08	5	22.19	0	0.00	21.65	5	4,179	0.12%
2018/11/07	6	21.52	1	21.55	22.15	5	4,243	0.12%
2018/11/02	1	22.35	1	21.75	22.00	0	4,796	0.00%
2018/11/01	2	21.45	3	21.48	21.40	-1	4,838	-0.02%
2018/10/31	1	20.60	1	21.00	21.15	0	4,999	0.00%
2018/10/30	0	0.00	2	19.75	20.00	-2	5,209	-0.04%
2018/10/29	0	0.00	6	19.80	19.95	-6	5,366	-0.11%
2018/10/26	0	0.00	1	19.95	19.70	-1	5,518	-0.02%
2018/10/25	1	19.30	0	0.00	19.45	1	5,851	0.02%
2018/10/24	32	21.41	5	21.70	21.40	27	6,087	0.44%
2018/10/23	1	21.70	0	0.00	21.00	1	6,388	0.02%
2018/10/22	1	22.05	2	22.35	22.30	-1	6,781	-0.01%
2018/10/19	1	21.95	0	0.00	22.10	1	6,846	0.01%
2018/10/16	0	0.00	36	22.64	22.50	-36	7,053	-0.51%
2018/10/15	16	22.65	0	0.00	22.45	16	7,126	0.22%
2018/10/12	1	20.40	2	21.10	21.15	-1	7,200	-0.01%
2018/10/11	20	21.10	0	0.00	20.90	20	7,296	0.27%
2018/10/09	0	0.00	1	24.15	23.20	-1	7,332	-0.01%
2018/10/08	3	24.70	2	24.38	24.35	1	7,428	0.01%
2018/10/05	1	23.90	3	23.38	23.95	-2	7,481	-0.03%
2018/10/04	2	25.25	2	25.43	25.10	0	7,493	0.00%
2018/10/02	1	27.05	0	0.00	26.85	1	8,058	0.01%
2018/09/21	3	26.52	3	26.80	27.40	0	9,650	0.00%
2018/09/20	2	26.15	32	25.93	25.85	-30	9,843	-0.30%
2018/09/18	1	27.50	0	0.00	27.05	1	10,056	0.01%
2018/09/17	1	28.75	2	28.65	28.30	-1	10,357	-0.01%
2018/09/14	2	28.75	1	28.50	29.15	1	10,728	0.01%
2018/09/13	1	28.05	1	28.25	28.05	0	11,463	0.00%
2018/09/12	3	28.05	1	27.95	28.00	2	12,389	0.02%
2018/09/11	0	0.00	1	28.60	28.30	-1	12,675	-0.01%
2018/09/10	0	0.00	4	28.15	27.60	-4	13,046	-0.03%
2018/09/07	3	29.42	1	29.50	29.20	2	13,757	0.01%
2018/09/06	44	29.53	41	29.44	30.75	3	13,752	0.02%
2018/09/04	5	30.62	0	0.00	30.70	5	14,600	0.03%
2018/09/03	1	31.70	0	0.00	30.65	1	15,273	0.01%
2018/08/29	0	0.00	1	31.80	32.00	-1	16,823	-0.01%
2018/08/28	1	31.55	0	0.00	31.50	1	17,053	0.01%
2018/08/27	1	29.90	3	30.92	31.75	-2	17,207	-0.01%
2018/08/23	4	29.71	2	30.23	30.10	2	17,569	0.01%
2018/08/22	2	31.23	0	0.00	31.00	2	17,961	0.01%
2018/08/21	0	0.00	1	31.45	31.80	-1	18,308	-0.01%
2018/08/20	11	30.60	0	0.00	30.65	11	18,516	0.06%
2018/08/17	21	33.27	10	33.85	32.00	11	18,555	0.06%
2018/08/16	1	31.55	2	31.95	33.85	-1	18,607	-0.01%
2018/08/15	6	33.58	0	0.00	33.00	6	18,929	0.03%
2018/08/14	10	32.90	0	0.00	33.45	10	19,038	0.05%
2018/08/13	7	32.27	47	31.55	32.75	-40	19,633	-0.20%
2018/08/10	0	0.00	1	35.30	34.20	-1	19,823	-0.01%
2018/08/09	10	35.60	8	35.64	34.75	2	19,800	0.01%
2018/08/08	4	34.89	25	34.94	34.65	-21	19,775	-0.11%
2018/08/07	6	35.13	3	35.12	34.60	3	19,894	0.02%
2018/08/06	1	34.70	3	34.88	35.80	-2	20,165	-0.01%
2018/08/03	5	34.57	2	34.38	33.90	3	20,322	0.01%
2018/08/02	1	33.35	4	33.81	33.85	-3	20,373	-0.01%
2018/08/01	5	35.32	7	35.19	33.80	-2	20,219	-0.01%
2018/07/31	1	33.45	6	33.18	34.40	-5	19,846	-0.03%
2018/07/30	25	32.88	8	33.09	33.40	17	19,562	0.09%
2018/07/27	7	32.29	15	32.48	32.65	-8	19,234	-0.04%
2018/07/26	0	0.00	13	30.38	30.30	-13	18,826	-0.07%
2018/07/25	6	30.19	1	30.95	29.80	5	18,738	0.03%
2018/07/24	8	29.11	8	29.16	30.00	0	18,598	0.00%
2018/07/23	7	28.16	10	27.81	28.80	-3	18,515	-0.02%
2018/07/20	0.1	28.35	0	0.00	28.35	0.1	18,440	0.00%
2018/07/19	3	28.83	2	29.55	29.50	1	18,334	0.01%
2018/07/18	12	29.20	61	29.77	28.90	-49	18,219	-0.27%
2018/07/17	1	30.80	0	0.00	30.45	1	18,065	0.01%
2018/07/16	2	31.10	4	31.25	31.45	-2	17,978	-0.01%
2018/07/13	2	30.55	8	30.71	30.40	-6	17,879	-0.03%
2018/07/12	1	30.60	0	0.00	30.10	1	17,783	0.01%
2018/07/11	11	30.90	6	30.02	30.00	5	17,682	0.03%
2018/07/10	7	29.74	2	29.95	30.25	5	17,478	0.03%
2018/07/09	31	32.43	8	31.93	31.40	23	17,027	0.14%
2018/07/06	38	34.11	62	33.59	33.60	-24	16,681	-0.14%
2018/07/05	19	33.93	25	34.69	33.40	-6	16,143	-0.04%
2018/07/04	1	32.35	12	33.00	33.10	-11	15,637	-0.07%
2018/07/03	11	32.36	2	32.50	32.00	9	15,509	0.06%
2018/07/02	2	32.75	2	33.00	32.50	0	15,395	0.00%
2018/06/29	10	33.07	10	33.80	33.05	0	15,283	0.00%
2018/06/28	17	32.94	18	32.46	32.60	-1	15,037	-0.01%
2018/06/27	36	33.54	3	33.40	32.60	33	14,940	0.22%
2018/06/26	24	31.18	26	30.56	32.65	-2	14,724	-0.01%
2018/06/25	33	33.57	23	32.80	31.80	10	14,349	0.07%
2018/06/22	45	36.75	5	36.72	35.10	40	13,970	0.29%
2018/06/21	27	34.63	45	35.53	36.65	-18	13,198	-0.14%
2018/06/20	55	33.28	5	33.63	33.35	50	12,257	0.41%
2018/06/19	35	33.17	30	34.49	34.45	5	11,924	0.04%
2018/06/15	22	34.06	62	34.20	33.80	-40	11,479	-0.35%
2018/06/14	0	0.00	14	31.95	31.95	-14	10,659	-0.13%
2018/06/13	3	30.43	0	0.00	29.05	3	10,553	0.03%
2018/06/12	87	31.78	1	29.80	29.80	86	10,228	0.84%
2018/06/11	16	29.01	108	29.81	31.35	-92	9,569	-0.96%	大賣/
2018/06/08	69	29.05	45	29.21	28.50	24	8,927	0.27%
2018/06/07	11	27.14	25	27.11	28.05	-14	7,940	-0.18%
2018/06/06	12	25.51	4	25.68	25.50	8	7,438	0.11%
2018/06/05	12	26.20	2.1	26.00	25.55	9.9	7,312	0.14%
2018/06/04	16	25.27	21	25.27	25.20	-5	7,085	-0.07%
2018/06/01	5	26.33	3	25.85	25.75	2	6,899	0.03%
2018/05/31	24	27.64	20	27.77	26.60	4	6,816	0.06%
2018/05/30	25	28.87	5	28.20	28.00	20	6,585	0.30%
2018/05/29	16	26.93	18.4	27.45	28.25	-2.4	5,976	-0.04%
2018/05/28	20	25.89	11	25.67	25.70	9	5,541	0.16%
2018/05/25	5	26.05	4	25.60	25.25	1	5,260	0.02%
2018/05/24	0	0.00	2	25.68	25.35	-2	5,062	-0.04%
2018/05/23	5	26.13	1	25.50	25.15	4	4,873	0.08%
2018/05/22	1	24.10	2	24.70	24.50	-1	4,464	-0.02%
2018/05/21	7	25.39	5	25.46	25.30	2	4,290	0.05%
2018/05/18	10	23.00	10	23.70	24.05	0	3,638	0.00%
2018/05/17	5	21.80	16	22.17	21.90	-11	3,352	-0.33%
2018/05/16	7	23.61	0	0.00	23.10	7	3,219	0.22%
2018/05/15	10	22.93	2	22.98	22.80	8	2,984	0.27%
2018/05/14	6	23.00	6	22.63	23.50	0	2,850	0.00%
2018/05/11	10	20.70	1	21.55	21.75	9	2,402	0.37%
2018/05/10	10	19.70	10	19.70	19.80	0	1,999	0.00%
2018/05/03	2	16.95	2	17.05	17.40	0	1,821	0.00%
2018/04/25	0	0.00	15	16.70	16.70	-15	2,095	-0.72%
2018/04/19	18	17.90	0	0.00	17.90	18	2,824	0.64%
2018/04/18	0	0.00	1	17.10	16.95	-1	2,812	-0.04%
2018/04/17	0	0.00	1	17.30	17.05	-1	2,858	-0.03%
2018/04/10	0	0.00	1.8	17.13	17.20	-1.8	3,470	-0.05%
2018/03/30	10	17.70	2	18.15	17.70	8	3,542	0.23%
2018/03/15	1	19.35	0	0.00	19.40	1	3,589	0.03%
2018/03/13	2	19.45	0	0.00	19.30	2	3,572	0.06%
2018/03/08	1	19.55	5	19.60	19.30	-4	3,549	-0.11%
2018/03/06	2	20.35	2	19.55	19.60	0	3,511	0.00%
2018/03/05	0	0.00	1	19.25	19.60	-1	3,454	-0.03%
2018/02/07	2	17.00	0	0.00	16.90	2	3,256	0.06%
2018/02/01	1	19.00	0	0.00	19.15	1	3,286	0.03%
2018/01/25	0	0.00	3	20.40	19.65	-3	3,269	-0.09%
2018/01/23	4	20.95	1	20.55	20.50	3	3,194	0.09%
2018/01/19	2	20.85	0	0.00	20.85	2	3,165	0.06%
2018/01/18	0	0.00	10	22.40	21.30	-10	3,074	-0.33%
2018/01/16	17	22.02	15	22.35	22.10	2	2,876	0.07%
2018/01/10	13	20.52	0	0.00	19.90	13	2,405	0.54%
2018/01/02	0	0.00	1	18.00	17.90	-1	1,954	-0.05%