光罩 (2338)-凱基-桃園券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.5
漲跌
▼1.2
漲幅
-1.72%
成交量
2,723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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/10	5	68.82	20	68.62	68.50	-15	1,735	-0.86%
2024/05/09	4	70.45	2	71.00	69.70	2	1,698	0.12%
2024/05/08	117.4	73.57	111.5	73.87	70.30	5.9	1,626	0.36%	大買/大賣/
2024/05/07	5	73.60	49.8	74.90	75.70	-44.8	1,392	-3.22%
2024/05/06	1	68.60	3	68.30	68.90	-2	1,208	-0.17%
2024/05/03	0	0.00	13	68.23	68.20	-13	1,205	-1.08%
2024/05/02	0	0.00	1	67.30	67.80	-1	1,199	-0.08%
2024/04/30	1	67.50	1	67.40	67.50	0	1,206	0.00%
2024/04/26	3	67.20	2	66.85	66.30	1	1,216	0.08%
2024/04/22	12	65.00	1	63.50	63.60	11	1,252	0.88%
2024/04/19	12.1	65.17	2	66.95	65.50	10.1	1,231	0.82%
2024/04/18	1	68.20	1	68.10	68.10	0	1,192	0.00%
2024/04/16	15.2	68.17	5	67.68	67.60	10.2	1,195	0.85%
2024/04/15	7.2	69.37	19	69.33	69.30	-11.8	1,193	-0.99%
2024/04/12	7	72.24	2	70.50	70.80	5	1,211	0.41%
2024/04/11	7	71.20	4	71.30	71.50	3	1,194	0.25%
2024/04/10	12.6	71.82	13	71.90	71.60	-0.4	1,184	-0.03%
2024/04/09	7.1	70.78	30	70.79	71.20	-22.9	1,144	-2.00%
2024/04/02	0	69.00	0	0.00	69.00	0	1,080	0.00%
2024/04/01	0	68.90	1	69.30	68.80	-1	1,093	-0.09%
2024/03/29	0	0.00	3	68.10	68.00	-3	1,087	-0.28%
2024/03/28	0	0.00	1	68.20	68.00	-1	1,091	-0.09%
2024/03/27	0	67.64	0	0.00	67.20	0	1,101	0.00%
2024/03/26	4.1	67.02	1	66.90	67.00	3.1	1,105	0.28%
2024/03/25	1	68.30	4	68.23	68.00	-3	1,107	-0.27%
2024/03/22	8	68.29	0	0.00	68.40	8	1,121	0.71%
2024/03/20	0	0.00	1	68.00	67.50	-1	1,141	-0.09%
2024/03/19	0	0.00	2	68.00	67.90	-2	1,158	-0.17%
2024/03/18	0	0.00	14	67.69	67.80	-14	1,157	-1.21%
2024/03/15	0	68.00	0	0.00	67.40	0	1,167	0.00%
2024/03/14	7	67.99	0	0.00	67.90	7	1,161	0.60%
2024/03/13	4	68.35	0	0.00	68.50	4	1,158	0.35%
2024/03/12	1	70.40	6	69.90	70.00	-5	1,165	-0.43%
2024/03/11	10	67.70	2	67.60	67.50	8	1,140	0.70%
2024/03/08	5	67.80	1	69.20	67.70	4	1,171	0.34%
2024/03/07	8	70.74	5	69.10	68.80	3	1,235	0.24%
2024/03/06	0	0.00	1	70.80	70.30	-1	1,337	-0.07%
2024/03/05	4	69.23	3	69.17	69.10	1	1,615	0.06%
2024/03/04	6	69.70	5.1	70.00	69.90	0.9	1,656	0.05%
2024/03/01	4	69.53	3	69.30	69.30	1	1,643	0.06%
2024/02/29	1	69.50	1	69.60	69.60	0	1,648	0.00%
2024/02/27	3	70.00	14	71.34	69.80	-11	1,652	-0.67%
2024/02/26	32	72.68	5	72.74	72.10	27	1,654	1.63%
2024/02/23	8	71.19	7.2	71.52	70.90	0.8	1,598	0.05%
2024/02/22	4.2	71.10	4	70.65	70.80	0.2	1,588	0.01%
2024/02/21	0	71.00	2	71.20	71.00	-2	1,592	-0.13%
2024/02/20	2	70.30	2.1	70.41	70.40	-0.1	1,581	0.00%
2024/02/19	1	71.10	3	71.03	70.90	-2	1,585	-0.13%
2024/02/16	0	70.70	0	0.00	70.70	0	1,584	0.00%
2024/02/15	0	69.40	4	68.83	69.70	-4	1,579	-0.25%
2024/02/05	3	66.50	3	67.20	67.30	0	1,570	0.00%
2024/02/02	2.1	67.50	1	67.30	67.30	1.1	1,597	0.07%
2024/02/01	4	67.35	3	67.20	67.20	1	1,689	0.06%
2024/01/31	4	67.63	4	67.65	67.60	0	1,696	0.00%
2024/01/30	5	68.00	3	67.90	67.60	2	1,709	0.12%
2024/01/29	0	0.00	1	68.00	68.20	-1	1,742	-0.06%
2024/01/26	3	68.10	3	67.90	67.90	0	1,769	0.00%
2024/01/23	3	68.50	4	69.08	69.30	-1	1,800	-0.05%
2024/01/22	2.2	68.34	0	0.00	68.90	2.2	1,801	0.12%
2024/01/19	7	68.20	2	67.70	67.70	5	1,804	0.28%
2024/01/18	1	67.30	0	0.00	67.20	1	1,809	0.06%
2024/01/17	6	68.63	4	67.70	67.90	2	1,825	0.11%
2024/01/16	6	69.15	3	69.10	69.20	3	1,816	0.17%
2024/01/15	2	69.40	2	70.00	70.30	0	1,859	0.00%
2024/01/12	2	69.60	2	69.50	69.50	0	1,892	0.00%
2024/01/10	0	0.00	4	69.28	69.30	-4	1,927	-0.21%
2024/01/09	5	71.44	0	0.00	70.10	5	1,945	0.26%
2024/01/08	2.2	71.12	7	70.90	71.60	-4.8	2,002	-0.24%
2024/01/05	0	0.00	0.2	69.10	69.50	-0.2	1,999	-0.01%
2024/01/04	5	69.30	0	0.00	69.20	5	2,052	0.24%
2024/01/03	0	0.00	5	69.80	69.70	-5	2,161	-0.23%
2023/12/29	2	71.00	2	71.30	71.10	0	2,160	0.00%
2023/12/28	1	71.50	10	71.25	71.30	-9	2,159	-0.42%
2023/12/27	2	71.20	1	71.40	71.20	1	2,150	0.05%
2023/12/26	0	0.00	1	70.20	70.50	-1	2,140	-0.05%
2023/12/25	6	68.92	0	0.00	68.80	6	2,144	0.28%
2023/12/22	13	69.88	3	69.40	69.30	10	2,152	0.46%
2023/12/20	2	71.75	2	71.10	70.40	0	2,140	0.00%
2023/12/19	11	70.72	7	70.41	70.70	4	2,135	0.19%
2023/12/18	1	71.69	3.8	71.11	71.40	-2.7	2,124	-0.13%
2023/12/15	2	72.30	2	71.80	71.70	0	2,125	0.00%
2023/12/14	3	71.67	3	72.00	72.00	0	2,121	0.00%
2023/12/13	0	70.60	0	0.00	70.50	0	2,104	0.00%
2023/12/12	4	71.20	1	70.90	70.60	3	2,112	0.14%
2023/12/08	2	71.00	3	71.00	70.50	-1	2,103	-0.05%
2023/12/07	6	71.22	11	70.70	70.50	-5	2,093	-0.24%
2023/12/06	5	72.44	2	72.20	72.20	3	2,076	0.15%
2023/12/05	5	72.16	2	72.80	72.80	3	2,067	0.15%
2023/12/04	8	74.21	9	73.69	73.20	-1	2,031	-0.05%
2023/12/01	15	77.04	8	76.48	76.20	7	1,958	0.36%
2023/11/30	6.3	76.63	33.9	76.25	76.90	-27.6	1,833	-1.50%
2023/11/29	2	71.30	2	71.05	71.00	0	1,548	0.00%
2023/11/27	0	0.00	1	68.20	67.80	-1	1,508	-0.07%
2023/11/21	10	68.30	3	68.47	68.60	7	1,496	0.47%
2023/11/20	5.2	67.50	6	67.63	67.80	-0.8	1,523	-0.05%
2023/11/17	2	67.05	3	66.90	67.00	-1	1,558	-0.06%
2023/11/16	2	66.45	0	0.00	66.40	2	1,584	0.13%
2023/11/15	2	67.55	1	67.70	66.90	1	1,628	0.06%
2023/11/14	3	66.70	2	67.00	67.10	1	1,653	0.06%
2023/11/13	3	66.83	5	67.14	66.70	-2	1,691	-0.12%
2023/11/10	7.1	66.09	31	66.09	66.20	-24	1,718	-1.39%
2023/11/09	9.3	66.92	7	66.83	67.00	2.3	1,703	0.13%
2023/11/08	3	71.63	3	71.57	71.50	0	1,636	0.00%
2023/11/07	2	72.20	0	0.00	71.90	2	1,640	0.12%
2023/11/06	5	72.10	3	72.57	72.40	2	1,649	0.12%
2023/11/03	0	0.00	8	71.25	71.20	-8	1,626	-0.49%
2023/11/01	1	68.20	0	0.00	68.00	1	1,638	0.06%
2023/10/31	2	70.30	0	0.00	68.00	2	1,648	0.12%
2023/10/30	0	0.00	4	69.40	69.50	-4	1,703	-0.23%
2023/10/27	2	68.65	2	69.20	68.50	0	1,733	0.00%
2023/10/26	2	70.10	1	69.20	69.00	1	1,771	0.06%
2023/10/25	0	0.00	7	71.06	71.10	-7	1,822	-0.38%
2023/10/24	3	69.60	3	69.50	69.30	0	1,845	0.00%
2023/10/23	5	69.96	0	0.00	69.20	5	1,903	0.26%
2023/10/20	21	69.32	11	70.69	70.60	10	1,894	0.53%
2023/10/19	3	69.70	1	70.10	70.20	2	1,884	0.11%
2023/10/18	5	70.26	3	70.20	69.60	2	1,884	0.11%
2023/10/17	16	71.88	16	70.87	70.80	0	1,884	0.00%
2023/10/16	29	72.85	6	72.35	71.70	23	1,883	1.22%
2023/10/13	16	72.37	16	72.23	72.50	0	1,843	0.00%
2023/10/12	11	72.20	23	72.03	72.40	-12	1,870	-0.64%
2023/10/11	17	71.78	29	71.95	71.80	-12	1,896	-0.63%
2023/10/06	12	68.00	5	68.74	68.50	7	1,835	0.38%
2023/10/05	13	68.95	15	68.76	68.60	-2	1,847	-0.11%
2023/10/04	0	0.00	5	67.70	67.70	-5	1,859	-0.27%
2023/10/03	3	68.00	0	0.00	68.00	3	1,875	0.16%
2023/10/02	9	68.61	8	68.59	68.70	1	1,925	0.05%
2023/09/28	8	67.63	4	67.40	67.40	4	1,947	0.21%
2023/09/27	5	65.66	0	0.00	65.60	5	2,007	0.25%
2023/09/25	1	67.20	0	0.00	67.20	1	2,101	0.05%
2023/09/21	6	67.20	0	0.00	67.60	6	2,252	0.27%
2023/09/20	1	67.81	0	0.00	67.40	1	2,257	0.05%
2023/09/19	0.1	68.80	0	0.00	68.20	0.1	2,272	0.00%
2023/09/15	1	69.90	8	70.05	70.10	-7	2,277	-0.31%
2023/09/14	2	69.10	0	0.00	69.00	2	2,279	0.09%
2023/09/13	0	0.00	1	68.10	67.80	-1	2,279	-0.04%
2023/09/12	0	0.00	2	67.90	67.90	-2	2,299	-0.09%
2023/09/11	1	67.10	1	67.10	67.00	0	2,312	0.00%
2023/09/08	1	69.50	0	0.00	68.70	1	2,320	0.04%
2023/09/07	2	70.20	0	0.00	69.80	2	2,354	0.08%
2023/09/06	2	70.40	2	70.80	70.20	0	2,397	0.00%
2023/09/05	0	71.20	4	71.03	71.30	-4	2,475	-0.16%
2023/09/04	1	70.50	7	70.40	70.40	-6	2,587	-0.23%
2023/09/01	5	69.72	0	0.00	70.20	5	2,599	0.19%
2023/08/31	10	69.92	9	70.27	69.90	1	2,608	0.04%
2023/08/30	7	69.79	5	70.38	70.30	2	2,623	0.08%
2023/08/29	1	68.50	0	0.00	68.80	1	2,646	0.04%
2023/08/28	3	68.70	5	68.66	68.50	-2	2,659	-0.08%
2023/08/25	6	68.98	5	69.10	68.70	1	2,669	0.04%
2023/08/24	11	70.03	6	70.53	69.80	5	2,678	0.19%
2023/08/23	11	68.59	13	69.65	69.80	-2	2,656	-0.08%
2023/08/22	12	67.37	3	67.00	66.80	9	2,645	0.34%
2023/08/21	5.1	67.04	5	67.50	67.50	0.1	2,645	0.00%
2023/08/18	5	68.76	4	68.33	68.10	1	2,616	0.04%
2023/08/17	6	67.63	4	68.88	69.30	2	2,630	0.08%
2023/08/16	1	67.50	3	67.83	67.80	-2	2,602	-0.08%
2023/08/14	6.2	67.40	0	0.00	67.50	6.2	2,622	0.24%
2023/08/11	1	70.50	0	0.00	69.50	1	2,636	0.04%
2023/08/10	1	70.00	0	0.00	69.90	1	2,644	0.04%
2023/08/09	15	71.27	5	71.10	71.30	10	2,650	0.38%
2023/08/08	10	71.64	3	71.30	71.40	7	2,704	0.26%
2023/08/07	4	72.43	1	72.40	72.30	3	2,699	0.11%
2023/08/04	6	71.85	3	72.20	72.50	3	2,707	0.11%
2023/08/02	8.3	72.52	9	71.83	71.80	-0.7	2,700	-0.03%
2023/08/01	14	74.79	2	75.30	74.60	12	2,646	0.45%
2023/07/31	8	77.30	2	77.85	75.90	6	2,629	0.23%
2023/07/28	8.1	76.92	22	78.22	77.80	-13.9	2,611	-0.53%
2023/07/27	4	74.20	1	73.80	74.00	3	2,575	0.12%
2023/07/26	14.4	74.27	0	0.00	73.00	14.4	2,553	0.56%
2023/07/25	3	76.00	2	76.00	75.80	1	2,507	0.04%
2023/07/24	7	76.73	2	77.00	76.40	5	2,490	0.20%
2023/07/21	7	77.73	0	0.00	77.70	7	2,501	0.28%
2023/07/20	7	78.57	4	78.73	78.50	3	2,573	0.12%
2023/07/19	15	79.77	0	0.00	79.30	15	2,573	0.58%
2023/07/18	1	80.20	3	80.20	79.90	-2	2,619	-0.08%
2023/07/17	1	82.80	4	80.95	81.40	-3	2,644	-0.11%
2023/07/14	9	81.14	0	0.00	80.60	9	2,667	0.34%
2023/07/13	0	0.00	16	81.57	81.70	-16	2,679	-0.60%
2023/07/12	2	79.90	3.2	80.20	79.70	-1.2	2,674	-0.04%
2023/07/10	15	78.89	0	0.00	78.80	15	2,777	0.54%
2023/07/07	18	78.65	1	79.50	79.40	17	2,792	0.61%
2023/07/06	12	82.56	10	81.60	81.40	2	2,779	0.07%
2023/07/05	3	83.50	1	84.00	82.70	2	2,773	0.07%
2023/07/04	0	0.00	2	83.20	83.60	-2	2,746	-0.07%
2023/07/03	2	83.55	4	83.53	83.00	-2	2,782	-0.07%
2023/06/30	1	82.40	30	82.62	83.10	-29	2,755	-1.05%
2023/06/29	0	0.00	7.1	80.33	80.50	-7.1	2,662	-0.27%
2023/06/28	4	78.03	0	0.00	77.70	4	2,685	0.15%
2023/06/27	16	77.85	0	0.00	77.70	16	2,761	0.58%
2023/06/26	12	78.92	0	0.00	79.00	12	2,786	0.43%
2023/06/21	2	80.10	0	0.00	80.00	2	2,870	0.07%
2023/06/20	6	80.48	0	0.00	80.20	6	2,945	0.20%
2023/06/19	0	0.00	1	81.40	81.40	-1	3,043	-0.03%
2023/06/16	4	80.98	0	0.00	81.00	4	3,201	0.13%
2023/06/15	3	81.80	5	81.88	81.80	-2	3,482	-0.06%
2023/06/14	4	82.13	4	81.90	81.70	0	3,665	0.00%
2023/06/13	2	82.60	1	83.00	82.60	1	3,785	0.03%
2023/06/12	4.3	82.12	1	82.30	81.10	3.3	3,787	0.09%
2023/06/09	7	82.16	17	83.19	82.90	-10	3,772	-0.27%
2023/06/08	3	81.93	0	0.00	79.90	3	3,723	0.08%
2023/06/07	0	0.00	1	81.50	81.40	-1	3,640	-0.03%
2023/06/06	0	0.00	1	80.60	81.10	-1	3,665	-0.03%
2023/06/05	2	81.20	4	81.30	80.80	-2	3,718	-0.05%
2023/06/02	2	80.00	0	0.00	80.30	2	3,775	0.05%
2023/06/01	2.1	79.93	0	0.00	80.00	2.1	3,824	0.05%
2023/05/31	0.1	81.30	0	0.00	81.10	0.1	3,813	0.00%
2023/05/29	1	81.80	0	0.00	81.80	1	3,822	0.03%
2023/05/26	13	81.96	4	81.65	80.50	9	3,819	0.24%
2023/05/25	0	0.00	5	81.70	81.60	-5	3,812	-0.13%
2023/05/24	1.1	80.71	3	80.70	80.90	-1.9	3,881	-0.05%
2023/05/23	2	81.40	20	81.53	81.60	-18	3,882	-0.46%
2023/05/22	1	79.80	0	0.00	80.20	1	3,859	0.03%
2023/05/19	1	80.80	1	79.70	79.70	0	3,857	0.00%
2023/05/18	7	79.26	2	79.20	79.20	5	3,859	0.13%
2023/05/17	1	78.40	3	78.97	78.90	-2	3,875	-0.05%
2023/05/16	2	77.75	21	77.79	78.10	-19	3,902	-0.49%
2023/05/15	22	76.00	23	75.72	75.70	-1	3,910	-0.03%
2023/05/12	2	77.85	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	77.85	0	0.00	77.30	2	4,023	0.05%
2023/05/10	5	78.50	1	78.90	79.10	4	4,257	0.09%
2023/05/09	4	79.48	3	79.37	79.20	1	4,261	0.02%
2023/05/08	3.2	80.14	3	81.60	79.80	0.2	4,284	0.00%
2023/05/05	0.2	80.40	0	0.00	80.60	0.2	4,316	0.00%
2023/05/04	6	78.70	5	78.96	79.50	1	4,469	0.02%
2023/05/03	1	79.70	0	0.00	79.70	1	4,532	0.02%
2023/05/02	15	80.89	0	0.00	81.80	15	4,582	0.33%
2023/04/28	2	80.15	12	79.93	80.00	-10	4,687	-0.21%
2023/04/27	5	79.42	1	79.40	79.50	4	4,742	0.08%
2023/04/26	1	79.10	11	78.63	79.40	-10	4,999	-0.20%
2023/04/25	30	79.57	13	81.02	78.40	17	5,247	0.32%
2023/04/24	12	82.59	9	81.69	82.50	3	5,299	0.06%
2023/04/21	5	83.74	4	83.18	82.30	1	5,591	0.02%
2023/04/20	3	84.73	4	84.23	83.70	-1	5,675	-0.02%
2023/04/19	12.5	84.46	0	0.00	83.60	12.5	5,876	0.21%
2023/04/18	15	85.55	3	85.20	85.20	12	5,991	0.20%
2023/04/17	2	88.00	1	87.40	87.40	1	6,045	0.02%
2023/04/14	1	89.00	5	88.86	88.20	-4	6,108	-0.07%
2023/04/13	7	89.07	1	88.40	88.20	6	6,186	0.10%
2023/04/12	3	91.90	12	92.65	92.10	-9	6,168	-0.15%
2023/04/11	4	93.03	2	92.50	93.50	2	6,215	0.03%
2023/04/10	0	0.00	4	92.38	92.20	-4	6,325	-0.06%
2023/04/06	3	94.50	2	94.25	92.90	1	6,415	0.02%
2023/03/31	1	90.80	4.3	91.50	92.50	-3.3	6,384	-0.05%
2023/03/30	2	91.65	0	0.00	91.50	2	6,389	0.03%
2023/03/29	13.1	93.17	10	92.00	91.60	3.1	6,450	0.05%
2023/03/28	12.3	94.80	14	93.99	93.50	-1.7	6,521	-0.03%
2023/03/27	30	96.15	42.5	95.75	95.90	-12.5	6,501	-0.19%
2023/03/24	12	97.33	29.4	97.24	96.00	-17.4	6,511	-0.27%
2023/03/23	16	96.06	15	95.59	96.60	1	6,468	0.02%
2023/03/22	17	97.11	3	97.13	96.90	14	6,488	0.22%
2023/03/21	25	96.27	21	96.16	95.40	4	6,506	0.06%
2023/03/20	21	93.60	32	94.63	94.60	-11	6,455	-0.17%
2023/03/17	22	88.36	50	88.71	88.80	-28	6,394	-0.44%
2023/03/16	8.4	86.82	17	86.83	86.10	-8.6	6,350	-0.14%
2023/03/14	5	82.40	5	82.10	82.10	0	6,608	0.00%
2023/03/10	13	84.13	0	0.00	84.20	13	6,986	0.19%
2023/03/09	1	87.70	0	0.00	86.00	1	7,407	0.01%
2023/03/08	1	86.00	3	86.10	87.00	-2	7,551	-0.03%
2023/03/07	0	0.00	15	86.88	87.00	-15	7,808	-0.19%
2023/03/06	2	85.50	9	84.84	84.90	-7	7,967	-0.09%
2023/03/03	0	0.00	2	83.10	82.90	-2	8,043	-0.02%
2023/03/02	2	82.55	0	0.00	82.40	2	8,226	0.02%
2023/03/01	2	82.45	5	82.80	83.10	-3	8,613	-0.03%
2023/02/24	2	82.85	3	83.23	82.60	-1	8,757	-0.01%
2023/02/23	9	82.80	2	83.25	83.30	7	8,841	0.08%
2023/02/22	12.1	82.89	3	82.30	82.50	9.1	8,948	0.10%
2023/02/21	10	85.70	1	85.70	85.60	9	9,042	0.10%
2023/02/20	4	86.93	4	87.33	86.50	0	9,270	0.00%
2023/02/17	2	86.90	0	0.00	86.80	2	9,578	0.02%
2023/02/16	3	86.27	12	86.17	87.10	-9	9,665	-0.09%
2023/02/15	5	84.50	4	85.03	85.50	1	9,951	0.01%
2023/02/14	18	84.46	4	84.45	84.20	14	10,344	0.14%
2023/02/13	5	85.48	2	86.15	85.10	3	10,481	0.03%
2023/02/10	3.1	86.26	12	86.14	85.70	-9	10,540	-0.08%
2023/02/09	3.1	84.82	11	86.14	87.40	-7.9	10,678	-0.07%
2023/02/08	32	86.21	10	85.98	86.00	22	10,680	0.21%
2023/02/07	0	0.00	2	88.95	89.40	-2	10,503	-0.02%
2023/02/06	0.3	89.21	2	89.05	88.80	-1.7	10,530	-0.02%
2023/02/03	4.1	90.50	1	91.00	90.00	3.1	10,621	0.03%
2023/02/02	40.4	91.79	33	90.78	91.80	7.4	10,634	0.07%
2023/02/01	4	90.45	6	91.72	91.00	-2	10,554	-0.02%
2023/01/31	15.1	91.20	7	91.79	91.70	8.1	10,600	0.08%
2023/01/30	12	90.96	15	91.58	91.80	-3	10,593	-0.03%
2023/01/17	9	89.27	4	89.15	88.20	5	10,536	0.05%
2023/01/16	7	89.76	6	89.67	89.70	1	10,549	0.01%
2023/01/13	8	89.91	9.1	90.38	90.80	-1.1	10,314	-0.01%
2023/01/12	6	88.57	5	87.68	88.20	1	10,081	0.01%
2023/01/11	52	88.77	61	89.31	89.40	-9	10,013	-0.09%
2023/01/10	16.1	87.24	23	88.40	86.00	-6.9	9,861	-0.07%
2023/01/09	31	89.18	27.1	89.34	90.20	3.9	9,800	0.04%
2023/01/06	14	88.94	12	89.82	88.00	2	9,627	0.02%
2023/01/05	2.1	90.20	1	90.10	87.00	1.1	9,544	0.01%
2023/01/04	10	88.59	13.1	87.36	89.00	-3	9,505	-0.03%
2023/01/03	20	85.96	33	85.85	87.50	-13	9,496	-0.14%
2022/12/30	39	86.21	40	87.02	84.70	-1	9,586	-0.01%
2022/12/29	13	84.65	19	84.63	85.80	-6	9,837	-0.06%
2022/12/28	14.1	85.92	3	85.33	84.40	11.1	9,908	0.11%
2022/12/27	12	87.25	16.1	87.58	88.20	-4.1	9,889	-0.04%
2022/12/26	8	85.04	2	84.25	84.10	6	9,879	0.06%
2022/12/23	17	86.16	21	84.54	86.30	-4	10,004	-0.04%
2022/12/22	25.1	86.05	30	86.44	85.50	-5	10,141	-0.05%
2022/12/21	4.1	86.78	2	86.40	85.70	2.1	10,173	0.02%
2022/12/20	56	86.72	48	88.87	85.80	8	10,097	0.08%
2022/12/19	1	88.50	6	90.17	90.20	-5	10,007	-0.05%
2022/12/16	16	89.43	5	89.34	90.00	11	9,957	0.11%
2022/12/15	5	90.76	3	91.30	90.80	2	9,923	0.02%
2022/12/14	26	90.90	29	90.50	91.50	-3	9,882	-0.03%
2022/12/13	40	89.56	42.1	90.19	89.10	-2.1	9,783	-0.02%
2022/12/12	17.3	91.40	18	91.37	91.20	-0.8	9,667	-0.01%
2022/12/09	53	92.61	54	93.41	92.70	-1	9,562	-0.01%
2022/12/08	26	92.97	29	92.87	93.50	-3	9,341	-0.03%
2022/12/07	69	93.89	49	93.81	92.60	20	9,217	0.22%
2022/12/06	25.5	95.84	23	95.80	95.80	2.5	9,039	0.03%
2022/12/05	11	96.31	29.1	96.84	97.10	-18	8,863	-0.20%
2022/12/02	51	94.34	63	94.31	95.70	-12	8,733	-0.14%
2022/12/01	51	93.13	77	93.41	92.20	-26	8,478	-0.31%
2022/11/30	11	85.68	51	85.86	86.90	-40	8,058	-0.50%
2022/11/29	48	84.08	69	84.50	85.40	-21	7,899	-0.27%
2022/11/28	12	83.62	17.5	82.22	83.20	-5.5	7,584	-0.07%
2022/11/25	12	80.89	35	79.64	79.80	-23	7,371	-0.31%
2022/11/24	41	79.34	58	79.19	79.70	-17	7,228	-0.23%
2022/11/23	27	76.74	63.4	78.09	80.00	-36.4	7,046	-0.52%
2022/11/22	11	73.38	5	74.36	73.30	6	6,665	0.09%
2022/11/21	8	73.23	29	73.05	73.40	-21	6,521	-0.32%
2022/11/18	43	73.60	54	73.18	72.00	-11	6,434	-0.17%
2022/11/17	20	73.13	43	72.17	73.40	-23	6,329	-0.36%
2022/11/16	28	70.01	35	69.90	70.80	-7	6,197	-0.11%
2022/11/15	16	69.23	28	70.21	69.90	-12	5,976	-0.20%
2022/11/14	2.1	67.59	1	67.00	67.30	1.1	5,673	0.02%
2022/11/11	47	68.17	40	68.12	67.20	7	5,581	0.13%
2022/11/10	49	65.44	41	65.23	66.00	8	5,267	0.15%
2022/11/09	2	62.20	12	63.38	65.20	-10	4,856	-0.21%
2022/11/08	11	59.73	6	60.60	59.30	5	4,684	0.11%
2022/11/07	25	59.85	22	60.86	59.40	3	4,629	0.06%
2022/11/04	29	61.65	31	60.83	63.40	-2	4,495	-0.04%
2022/11/03	32	60.53	20	60.65	61.40	12	4,377	0.27%
2022/11/02	90	59.73	7	59.31	59.40	83	4,315	1.92%
2022/11/01	11	59.79	41	60.24	59.40	-30	4,280	-0.70%
2022/10/31	1	57.80	1	59.00	59.00	0	4,194	0.00%
2022/10/28	3	56.63	3	57.50	56.80	0	4,148	0.00%
2022/10/27	19	59.05	26.3	58.37	59.70	-7.3	4,078	-0.18%
2022/10/26	12	55.38	21	56.45	55.60	-9	3,956	-0.23%
2022/10/25	10	54.80	13	55.56	55.20	-3	3,886	-0.08%
2022/10/24	5	55.00	6	56.55	54.70	-1	3,840	-0.03%
2022/10/21	12	53.48	1	54.90	53.10	11	3,778	0.29%
2022/10/20	1	54.70	1	54.80	54.80	0	3,781	0.00%
2022/10/19	4	55.35	10	56.32	55.40	-6	3,766	-0.16%
2022/10/18	13	56.04	17	57.95	55.10	-4	3,721	-0.11%
2022/10/17	3	52.50	165	53.82	55.20	-162	3,605	-4.49%	大賣/鉅額交易
2022/10/14	8	53.40	11	54.69	55.10	-3	3,567	-0.08%
2022/10/13	8	52.83	1	50.10	50.10	7	3,540	0.20%
2022/10/12	5	54.58	3	54.13	53.90	2	3,454	0.06%
2022/10/11	17.3	56.90	2	56.20	55.70	15.3	3,414	0.45%
2022/10/07	7	61.76	6	61.20	61.50	1	3,430	0.03%
2022/10/06	18	60.72	20.3	61.35	63.00	-2.3	3,342	-0.07%
2022/10/05	12	58.15	31	59.24	60.20	-19	3,052	-0.62%
2022/10/04	156	54.71	10.1	54.74	54.80	145.9	2,945	4.95%	大買/鉅額交易
2022/10/03	3	52.97	3	54.07	54.00	0	2,846	0.00%
2022/09/30	12.3	54.46	6	54.35	55.20	6.3	2,844	0.22%
2022/09/29	60.2	56.89	51	59.44	56.00	9.2	2,759	0.33%
2022/09/28	15.3	63.89	0	0.00	62.10	15.3	2,629	0.58%
2022/09/27	0	0.00	5	68.10	69.00	-5	2,632	-0.19%
2022/09/26	7	68.04	6	68.17	67.40	1	2,682	0.04%
2022/09/23	3	71.43	1	72.40	71.00	2	2,763	0.07%
2022/09/22	4	71.80	0.5	72.00	72.30	3.5	2,827	0.12%
2022/09/21	1	73.50	2	73.70	73.60	-1	2,863	-0.03%
2022/09/20	0	0.00	1	74.50	74.50	-1	2,890	-0.03%
2022/09/16	1	73.70	0	0.00	73.70	1	2,972	0.03%
2022/09/15	4	74.50	0	0.00	73.70	4	3,056	0.13%
2022/09/14	3	73.07	0	0.00	74.30	3	3,181	0.09%
2022/09/13	0	0.00	6	75.10	75.00	-6	3,198	-0.19%
2022/09/12	3	73.10	5	74.22	73.10	-2	3,212	-0.06%
2022/09/08	8	71.39	4	71.25	71.80	4	3,289	0.12%
2022/09/07	1	67.80	0	0.00	67.60	1	3,408	0.03%
2022/09/06	3.5	69.14	10	70.13	69.50	-6.5	3,537	-0.18%
2022/09/05	1	72.60	2	72.15	71.90	-1	3,587	-0.03%
2022/09/02	1	73.30	4	74.05	73.30	-3	3,665	-0.08%
2022/09/01	5	72.80	0	0.00	73.80	5	3,706	0.13%
2022/08/30	0	0.00	2	74.75	75.00	-2	3,759	-0.05%
2022/08/29	2	72.95	2	72.70	73.30	0	3,776	0.00%
2022/08/26	9	74.90	11.1	75.65	75.50	-2.1	3,813	-0.06%
2022/08/25	19.1	74.41	0	0.00	74.90	19.1	3,848	0.50%
2022/08/24	6	72.87	13	72.98	72.90	-7	3,982	-0.18%
2022/08/23	9	74.47	9	75.02	73.60	0	4,106	0.00%
2022/08/22	22	77.42	23	78.02	76.70	-1	4,233	-0.02%
2022/08/19	5	78.04	13	77.95	77.60	-8	4,308	-0.19%
2022/08/18	0	0.00	1	76.40	77.10	-1	4,424	-0.02%
2022/08/17	1	77.00	0	0.00	76.60	1	4,522	0.02%
2022/08/16	4	78.90	13	78.23	78.00	-9	4,583	-0.20%
2022/08/15	4	77.20	3	78.00	78.00	1	4,606	0.02%
2022/08/12	8.1	77.91	9	77.17	76.80	-0.9	4,690	-0.02%
2022/08/11	6	77.05	13	77.52	78.20	-7	4,797	-0.15%
2022/08/10	4	74.63	0	0.00	75.00	4	4,909	0.08%
2022/08/09	8	74.28	10	75.45	75.10	-2	4,966	-0.04%
2022/08/08	10	73.48	2	74.60	74.70	8	5,030	0.16%
2022/08/05	13	75.13	15	74.48	75.20	-2	5,100	-0.04%
2022/08/04	9	71.93	5	71.48	72.30	4	5,225	0.08%
2022/08/03	2	71.60	1	71.00	71.30	1	5,399	0.02%
2022/08/02	1	72.30	3	72.30	72.30	-2	5,480	-0.04%
2022/08/01	9	74.30	0	0.00	74.00	9	5,523	0.16%
2022/07/29	0	0.00	8	75.81	75.30	-8	5,539	-0.14%
2022/07/28	27	74.65	18	75.12	74.20	9	5,564	0.16%
2022/07/27	6	73.92	10	74.50	74.80	-4	5,569	-0.07%
2022/07/26	2	74.90	92	73.49	73.50	-90	5,613	-1.60%
2022/07/25	0	0.00	1	75.70	75.90	-1	5,631	-0.02%
2022/07/22	42	76.70	41	76.79	76.70	1	5,673	0.02%
2022/07/21	11	74.52	13	75.84	76.60	-2	5,729	-0.03%
2022/07/20	1	74.50	0	0.00	73.70	1	5,735	0.02%
2022/07/19	5	73.68	5	73.38	73.00	0	5,774	0.00%
2022/07/18	16	73.30	22	73.75	73.70	-6	5,829	-0.10%
2022/07/15	30	73.65	37	72.82	73.80	-7	5,813	-0.12%
2022/07/14	92	69.92	44	67.02	72.10	48	5,742	0.84%
2022/07/13	49	66.61	33	67.19	67.20	16	5,714	0.28%
2022/07/12	41	63.76	33	64.31	63.60	8	5,791	0.14%
2022/07/11	23	67.37	17	66.86	67.30	6	5,889	0.10%
2022/07/08	16	67.40	10	68.08	67.80	6	5,906	0.10%
2022/07/07	50	63.82	1	64.80	65.00	49	5,850	0.84%
2022/07/06	23	64.86	18	65.72	64.20	5	5,826	0.09%
2022/07/05	47	66.33	14	65.60	66.60	33	5,881	0.56%
2022/07/04	52	67.92	47.1	66.89	65.90	4.9	5,860	0.08%
2022/07/01	51	68.24	59	69.49	67.00	-8	5,846	-0.14%
2022/06/30	41	72.22	57	72.31	72.90	-16	5,781	-0.28%
2022/06/29	19.1	76.15	1	78.00	75.70	18.1	5,942	0.30%
2022/06/28	26	78.92	18	77.73	79.20	8	6,026	0.13%
2022/06/27	2	80.45	12	80.56	80.80	-10	6,196	-0.16%
2022/06/24	14	77.81	10	77.38	76.40	4	6,162	0.06%
2022/06/23	46	78.46	2	79.99	77.00	44	6,159	0.71%
2022/06/22	43.5	81.86	46	84.00	79.80	-2.5	6,105	-0.04%
2022/06/21	0	0.00	2	88.20	88.60	-2	5,993	-0.03%
2022/06/20	22	87.95	16	88.59	87.10	6	5,970	0.10%
2022/06/17	24	88.55	8	89.43	91.00	16	5,916	0.27%
2022/06/16	38	92.69	32	94.09	90.40	6	5,823	0.10%
2022/06/15	4	95.13	13	95.08	94.60	-9	5,699	-0.16%
2022/06/14	11	92.98	65	92.66	93.10	-54	5,619	-0.96%
2022/06/13	5	93.20	6.1	93.66	93.40	-1.1	5,567	-0.02%
2022/06/10	33	93.21	22	92.40	93.90	11	5,505	0.20%
2022/06/09	2	91.20	5	92.86	93.00	-3	5,493	-0.05%
2022/06/08	4	91.90	2	91.85	91.00	2	5,470	0.04%
2022/06/07	17	91.29	19	90.70	91.50	-2	5,531	-0.04%
2022/06/06	21	91.35	23	91.06	91.90	-2	5,594	-0.04%
2022/06/02	12	93.18	10	93.11	92.20	2	5,741	0.03%
2022/06/01	56.1	93.89	65	94.09	93.20	-8.9	5,905	-0.15%
2022/05/31	28.1	93.12	87	93.21	93.90	-58.9	5,802	-1.02%
2022/05/30	14	91.87	28.3	91.39	91.10	-14.3	5,707	-0.25%
2022/05/27	7	88.76	8	88.83	88.50	-1	5,556	-0.02%
2022/05/26	13	87.41	17	87.62	87.30	-4	5,496	-0.07%
2022/05/25	9.3	85.71	11	85.51	86.30	-1.7	5,420	-0.03%
2022/05/24	7	84.07	39	83.82	83.80	-32	5,415	-0.59%
2022/05/23	3	83.83	10	84.10	83.60	-7	5,388	-0.13%
2022/05/20	52	84.73	50	85.21	84.20	2	5,474	0.04%
2022/05/19	3	83.33	26.1	83.40	85.50	-23.1	5,432	-0.42%
2022/05/18	7	83.40	23	84.50	83.50	-16	5,408	-0.30%
2022/05/17	10	79.31	9	80.50	81.00	1	5,653	0.02%
2022/05/16	81	81.60	22	80.66	79.60	59	5,947	0.99%
2022/05/13	11	80.68	17	81.00	81.00	-6	5,981	-0.10%
2022/05/12	27	80.44	26	80.18	78.70	1	6,012	0.02%
2022/05/11	18	79.98	23	80.22	80.30	-5	6,076	-0.08%
2022/05/10	0	0.00	5	76.80	77.80	-5	6,048	-0.08%
2022/05/09	1	74.50	3	74.50	74.20	-2	6,119	-0.03%
2022/05/05	8	77.46	2	77.70	77.40	6	6,239	0.10%
2022/05/04	3	75.93	3	76.17	76.40	0	6,346	0.00%
2022/05/03	7	76.00	7	75.79	75.70	0	6,439	0.00%
2022/04/29	1	75.00	0	0.00	74.00	1	6,532	0.02%
2022/04/28	36.1	73.71	33	71.82	73.60	3.1	6,651	0.05%
2022/04/27	25	72.11	18	71.21	73.00	7	6,763	0.10%
2022/04/26	34	74.79	32	74.86	74.70	2	7,265	0.03%
2022/04/25	43	75.47	27	75.85	74.50	16	7,506	0.21%
2022/04/22	90	79.25	81	80.12	79.20	9	7,569	0.12%
2022/04/21	3	81.60	5	81.20	82.10	-2	7,655	-0.03%
2022/04/20	3	81.10	10	81.39	81.60	-7	7,659	-0.09%
2022/04/19	37.1	81.69	22	81.75	81.20	15.1	7,711	0.20%
2022/04/18	73.1	82.03	81	82.12	81.80	-8	7,757	-0.10%
2022/04/15	134.2	85.52	132	87.11	85.10	2.2	7,752	0.03%	大買/大賣/
2022/04/14	53	91.62	18	91.30	89.80	35	7,772	0.45%
2022/04/13	12	91.47	4	91.80	91.70	8	7,858	0.10%
2022/04/12	37	91.44	43.2	91.43	90.70	-6.2	7,958	-0.08%
2022/04/11	88	92.83	96	93.21	91.50	-8	8,225	-0.10%
2022/04/08	14	95.96	28	95.80	96.00	-14	8,444	-0.17%
2022/04/07	31	94.94	24.3	95.03	94.00	6.7	9,352	0.07%
2022/04/06	19	96.50	29	96.54	96.50	-10	9,393	-0.11%
2022/04/01	26.5	97.64	17	97.84	97.00	9.5	9,483	0.10%
2022/03/31	32	97.51	23	97.52	96.90	9	9,499	0.09%
2022/03/30	28	96.83	28.2	96.97	96.70	-0.2	9,423	0.00%
2022/03/29	2	93.30	15	93.37	93.50	-13	9,371	-0.14%
2022/03/28	5	90.88	5	92.12	92.60	0	9,488	0.00%
2022/03/25	10	91.82	5	92.02	91.30	5	9,535	0.05%
2022/03/24	5.2	92.92	2	92.90	92.70	3.2	9,568	0.03%
2022/03/23	3	94.83	10	94.80	94.00	-7	9,633	-0.07%
2022/03/22	1	93.90	1	94.00	93.90	0	9,818	0.00%
2022/03/21	8	94.81	2	95.45	94.00	6	9,945	0.06%
2022/03/18	5	93.18	8	93.36	94.00	-3	10,199	-0.03%
2022/03/17	37	93.09	20	92.97	93.20	17	10,610	0.16%
2022/03/16	3	90.77	2	90.80	90.10	1	10,825	0.01%
2022/03/15	3	91.73	1	90.80	90.20	2	11,126	0.02%
2022/03/14	19	92.34	16.4	91.05	92.10	2.6	11,667	0.02%
2022/03/11	36	91.42	37	90.98	91.40	-1	12,871	-0.01%
2022/03/10	11	91.70	12.5	91.50	91.90	-1.5	13,691	-0.01%
2022/03/09	3.1	87.06	10	87.38	88.10	-6.9	14,495	-0.05%
2022/03/08	57.5	85.03	56	88.41	84.50	1.5	14,585	0.01%
2022/03/07	95.1	91.50	46.5	93.62	89.90	48.6	14,547	0.33%
2022/03/04	12.1	98.73	8	98.61	98.30	4.1	14,706	0.03%
2022/03/03	24	100.10	15	101.27	99.90	9	14,954	0.06%
2022/03/02	19	99.17	64	98.86	99.40	-45	15,200	-0.30%
2022/03/01	9	99.64	11	99.68	99.50	-2	15,538	-0.01%
2022/02/25	39.1	98.75	47	98.19	98.00	-7.9	15,753	-0.05%
2022/02/24	47.2	97.88	79	98.81	97.00	-31.8	16,040	-0.20%
2022/02/23	13	100.10	31	100.39	100.50	-18	16,465	-0.11%
2022/02/22	91	99.24	50	99.09	99.10	41	17,701	0.23%
2022/02/21	23.1	102.34	3	101.83	101.50	20.1	17,998	0.11%
2022/02/18	23	102.65	14	101.86	103.00	9	18,520	0.05%
2022/02/17	75.1	104.75	54	105.83	103.00	21.1	19,553	0.11%
2022/02/16	25	104.94	26	104.75	104.50	-1	20,167	0.00%
2022/02/15	97.1	101.35	49	101.66	99.90	48.1	20,186	0.24%
2022/02/14	58.2	100.13	12	100.05	99.40	46.2	20,282	0.23%
2022/02/11	33	102.98	35	103.14	103.50	-2	20,401	-0.01%
2022/02/10	57.2	102.26	82	102.71	104.00	-24.9	20,671	-0.12%
2022/02/09	17	103.32	10	102.80	101.50	7	20,938	0.03%
2022/02/08	7	100.40	6	101.33	101.50	1	21,134	0.00%
2022/02/07	41	99.38	43	98.96	100.50	-2	21,540	-0.01%
2022/01/26	11	98.70	11	98.11	96.50	0	21,844	0.00%
2022/01/25	58.2	98.52	61	99.97	97.70	-2.8	22,373	-0.01%
2022/01/24	33.1	100.48	24	98.63	101.00	9.1	22,427	0.04%
2022/01/21	35.2	101.68	28	101.15	99.80	7.2	22,293	0.03%
2022/01/20	31	104.26	71	103.49	105.50	-40	22,233	-0.18%
2022/01/19	102.3	105.05	126	105.13	102.50	-23.7	22,146	-0.11%	大買/大賣/
2022/01/18	16	103.22	20	103.68	104.50	-4	21,613	-0.02%
2022/01/17	17	100.76	17	100.76	101.00	0	21,397	0.00%
2022/01/14	36	96.25	29	95.76	97.50	7	21,306	0.03%
2022/01/13	16	96.98	12	96.50	97.30	4	21,239	0.02%
2022/01/12	0	0.00	1	99.00	97.20	-1	21,277	0.00%
2022/01/11	37.1	97.66	6	97.00	96.70	31.1	21,336	0.15%
2022/01/10	21	99.34	26	99.08	99.70	-5	21,267	-0.02%
2022/01/07	62.9	98.09	34	98.40	98.40	28.9	21,296	0.14%
2022/01/06	76	100.88	39	100.73	100.00	37	21,192	0.17%
2022/01/05	13	103.62	17	102.65	102.00	-4	21,131	-0.02%
2022/01/04	34.3	105.34	26	106.65	103.00	8.3	21,050	0.04%
2022/01/03	109	108.54	106	108.47	108.00	3	20,803	0.01%	大買/大賣/
2021/12/30	67	109.11	87	109.38	108.00	-20	20,563	-0.10%
2021/12/29	1	102.50	4	103.38	104.00	-3	19,656	-0.02%
2021/12/28	5	103.40	10	102.35	104.00	-5	19,649	-0.03%
2021/12/27	6	101.98	19	102.79	103.50	-13	19,596	-0.07%
2021/12/24	15	99.92	25	100.33	99.00	-10	19,414	-0.05%
2021/12/23	21	100.62	13	101.88	100.00	8	19,384	0.04%
2021/12/22	6	100.18	10	100.75	99.90	-4	19,302	-0.02%
2021/12/21	19	96.95	22	96.69	98.60	-3	19,228	-0.02%
2021/12/20	3	96.97	11	97.37	97.00	-8	19,192	-0.04%
2021/12/17	10.5	96.90	2	98.10	96.50	8.5	19,229	0.04%
2021/12/16	22	99.76	44	99.34	99.30	-22	19,187	-0.11%
2021/12/15	40	97.19	5	96.92	97.70	35	19,043	0.18%
2021/12/14	49	97.12	34	96.72	96.00	15	19,087	0.08%
2021/12/13	41	102.80	64	101.16	99.90	-23	18,891	-0.12%
2021/12/10	19	106.79	22	107.05	107.00	-3	18,615	-0.02%
2021/12/09	28	109.09	19	109.32	107.50	9	18,489	0.05%
2021/12/08	48	110.70	45	110.89	112.00	3	18,344	0.02%
2021/12/07	65.5	112.68	62	112.04	107.00	3.5	17,874	0.02%
2021/12/06	61	109.94	57	109.48	109.50	4	16,748	0.02%
2021/12/03	32	105.50	67.9	107.02	109.50	-36	16,041	-0.22%
2021/12/02	8	101.18	9	101.50	99.60	-1	15,372	-0.01%
2021/12/01	16	100.03	18	100.29	102.50	-2	15,381	-0.01%
2021/11/30	38	100.40	25	101.20	101.00	13	15,444	0.08%
2021/11/29	22	94.63	11	95.33	97.50	11	15,212	0.07%
2021/11/26	28.1	98.51	15	98.53	98.10	13.1	15,055	0.09%
2021/11/25	26.5	100.72	16.4	101.20	97.60	10.1	14,969	0.07%
2021/11/24	17.1	101.11	10	101.75	100.50	7.1	14,943	0.05%
2021/11/23	20	105.60	15	106.10	103.00	5	15,431	0.03%
2021/11/22	38.4	106.99	20	107.43	106.00	18.4	15,499	0.12%
2021/11/19	34.5	107.72	89	108.85	110.50	-54.5	15,450	-0.35%
2021/11/18	29.1	103.21	18.4	103.53	102.50	10.7	14,492	0.07%
2021/11/17	46	105.57	24.3	105.70	104.50	21.8	14,358	0.15%
2021/11/16	63.4	105.40	74	105.32	105.50	-10.6	13,936	-0.08%
2021/11/15	116	101.56	193	101.34	104.00	-77	12,958	-0.59%	大買/大賣/
2021/11/12	34	93.57	38	93.36	94.90	-4	12,162	-0.03%
2021/11/11	72	91.13	13	90.70	89.20	59	11,948	0.49%
2021/11/10	15	93.68	9.3	93.90	92.80	5.7	11,963	0.05%
2021/11/09	19	94.48	21.1	95.16	92.50	-2.1	11,975	-0.02%
2021/11/08	63	94.40	66	94.15	93.70	-3	11,748	-0.03%
2021/11/05	84	91.92	104.4	91.03	92.10	-20.4	11,516	-0.18%	大賣/
2021/11/04	58	89.74	67.1	91.32	90.30	-9.1	11,317	-0.08%
2021/11/03	33	89.22	73	87.68	90.00	-40	11,054	-0.36%
2021/11/02	76	86.19	126	88.17	87.60	-50	10,812	-0.46%	大賣/
2021/11/01	6	81.52	17	81.63	83.00	-11	10,543	-0.10%
2021/10/29	35.1	79.87	17	79.38	79.80	18.1	10,530	0.17%
2021/10/28	10.5	80.88	13	80.03	80.00	-2.5	10,696	-0.02%
2021/10/27	0	0.00	20	80.73	82.20	-20	10,770	-0.19%
2021/10/26	31	79.45	18	79.86	78.80	13	11,093	0.12%
2021/10/25	11	80.35	15	80.29	80.60	-4	11,508	-0.03%
2021/10/22	18	79.68	6	80.45	79.50	12	12,129	0.10%
2021/10/21	13	80.98	13	79.83	79.50	0	12,754	0.00%
2021/10/20	12	80.49	14	80.60	80.80	-2	13,014	-0.02%
2021/10/19	47	80.75	23	80.49	80.80	24	13,832	0.17%
2021/10/18	2	77.55	43	77.32	77.00	-41	14,492	-0.28%
2021/10/15	7	77.79	18	77.34	76.90	-11	15,522	-0.07%
2021/10/14	20	75.50	10	74.80	74.50	10	15,779	0.06%
2021/10/13	26	73.76	24	75.30	73.10	2	16,007	0.01%
2021/10/12	7	77.64	8	77.54	76.70	-1	16,274	-0.01%
2021/10/08	5	77.54	1	77.00	76.90	4	16,672	0.02%
2021/10/07	0	0.00	11	76.49	78.00	-11	16,797	-0.07%
2021/10/06	40	74.86	11	75.55	72.70	29	17,065	0.17%
2021/10/05	1	74.50	4	74.30	75.50	-3	17,617	-0.02%
2021/10/04	34	74.09	30	74.90	71.60	4	17,805	0.02%
2021/10/01	23	75.81	21	76.74	74.50	2	18,286	0.01%
2021/09/30	16	77.33	10	77.60	78.50	6	18,839	0.03%
2021/09/29	16	76.84	10	77.80	76.70	6	19,801	0.03%
2021/09/28	8	79.80	2	79.60	80.20	6	20,290	0.03%
2021/09/27	21	82.14	11	82.15	82.10	10	20,489	0.05%
2021/09/24	3	82.83	7	82.00	81.80	-4	20,558	-0.02%
2021/09/23	10	80.00	1	81.30	80.20	9	20,544	0.04%
2021/09/22	4	79.93	4	80.40	79.90	0	20,602	0.00%
2021/09/17	44	80.69	43	80.23	82.30	1	20,639	0.00%
2021/09/16	7	80.64	3	80.90	80.90	4	20,565	0.02%
2021/09/15	4	79.35	7	79.26	79.20	-3	20,608	-0.01%
2021/09/14	3	82.53	3	82.60	82.50	0	20,567	0.00%
2021/09/13	19	83.91	7	84.50	81.90	12	20,575	0.06%
2021/09/10	6	85.32	16	85.46	85.90	-10	20,722	-0.05%
2021/09/09	38	83.71	1	83.60	83.70	37	20,910	0.18%
2021/09/08	55	85.16	7	84.27	83.20	48	21,005	0.23%
2021/09/07	48	84.95	49	86.11	84.00	-1	21,215	0.00%
2021/09/06	27	89.73	40	90.12	89.10	-13	21,506	-0.06%
2021/09/03	17	89.66	34	90.19	89.90	-17	21,553	-0.08%
2021/09/02	13	89.23	63	89.64	88.20	-50	21,610	-0.23%
2021/09/01	6	89.38	8	89.61	89.30	-2	21,881	-0.01%
2021/08/31	59	88.21	55.6	88.94	89.00	3.4	22,369	0.02%
2021/08/30	14.5	90.78	18	90.94	90.70	-3.5	22,517	-0.02%
2021/08/27	157	90.27	154	90.82	88.10	3	22,294	0.01%	大買/大賣/
2021/08/26	40	88.93	44	89.22	89.00	-4	21,885	-0.02%
2021/08/25	66	86.70	48	87.34	87.10	18	21,725	0.08%
2021/08/24	27	83.56	26.2	83.96	83.50	0.9	21,832	0.00%
2021/08/23	19	79.12	19.4	81.06	82.10	-0.4	21,737	0.00%
2021/08/20	17	75.19	16	75.14	74.70	1	21,865	0.00%
2021/08/19	13	74.80	12	75.17	73.00	1	22,106	0.00%
2021/08/18	9	75.01	26	71.95	76.20	-17	22,884	-0.07%
2021/08/17	8.2	74.65	6	72.62	70.70	2.2	23,082	0.01%
2021/08/16	4	74.93	14	74.98	75.10	-10	23,154	-0.04%
2021/08/13	39.2	77.65	47	76.58	75.30	-7.9	23,147	-0.03%
2021/08/12	21.3	80.57	23	81.17	80.50	-1.7	23,085	-0.01%
2021/08/11	15	83.75	16	81.88	81.50	-1	23,097	0.00%
2021/08/10	20	86.31	7	86.54	86.60	13	23,045	0.06%
2021/08/09	25	88.21	15	87.61	86.00	10	23,132	0.04%
2021/08/06	12	90.63	44	91.13	90.50	-32	23,119	-0.14%
2021/08/05	71.1	90.83	53	90.85	91.00	18.1	23,229	0.08%
2021/08/04	32	97.19	13	97.31	96.10	19	23,252	0.08%
2021/08/03	20	98.75	19	99.42	98.70	1	23,316	0.00%
2021/08/02	16	99.24	11	99.03	97.80	5	23,312	0.02%
2021/07/30	69	99.95	29	100.34	98.50	40	23,388	0.17%
2021/07/29	50	99.96	45	99.49	99.90	5	23,203	0.02%
2021/07/28	75.7	98.71	56	97.42	95.50	19.7	22,890	0.09%
2021/07/27	35	107.87	49	108.73	102.00	-14	22,520	-0.06%
2021/07/26	12	109.75	23	110.39	111.50	-11	22,087	-0.05%
2021/07/23	44	101.15	84	101.95	101.50	-40	21,851	-0.18%
2021/07/22	78	100.27	64	99.07	95.70	14	21,098	0.07%
2021/07/21	32.7	96.60	76	97.55	99.00	-43.3	20,593	-0.21%
2021/07/20	36	92.33	15	92.68	90.00	21	20,185	0.10%
2021/07/19	28	92.92	9	93.11	94.00	19	20,007	0.09%
2021/07/16	24	92.37	20	92.46	92.00	4	19,996	0.02%
2021/07/15	16	90.95	33.1	92.59	94.10	-17.1	19,835	-0.09%
2021/07/14	18	87.62	21	87.33	87.80	-3	19,608	-0.02%
2021/07/13	23	88.86	22.1	88.77	86.70	0.9	19,664	0.00%
2021/07/12	37.1	87.04	34	87.31	86.10	3.1	19,747	0.02%
2021/07/09	41.1	91.17	12	91.15	89.60	29.1	19,452	0.15%
2021/07/08	40	95.24	29.7	95.04	92.70	10.3	19,914	0.05%
2021/07/07	40	94.84	60	95.45	94.30	-20	19,877	-0.10%
2021/07/06	63	93.69	103.4	92.86	95.00	-40.4	19,908	-0.20%	大賣/
2021/07/05	57	89.17	49	89.96	89.40	8	19,773	0.04%
2021/07/02	12	83.96	20	86.05	87.00	-8	19,626	-0.04%
2021/07/01	28	84.41	3	84.53	84.20	25	19,762	0.13%
2021/06/30	2	84.50	12	84.68	83.60	-10	20,198	-0.05%
2021/06/29	5	83.32	3	84.07	83.00	2	20,449	0.01%
2021/06/28	3.5	84.34	7	84.63	84.80	-3.5	20,762	-0.02%
2021/06/25	11	83.79	8	84.50	83.20	3	21,330	0.01%
2021/06/24	3.1	83.58	10	84.07	83.80	-7	21,982	-0.03%
2021/06/23	11	83.56	4	84.13	84.30	7	22,091	0.03%
2021/06/22	6.5	83.20	12	82.77	82.10	-5.5	22,386	-0.02%
2021/06/21	20	83.73	20	84.68	82.40	0	22,706	0.00%
2021/06/18	31.2	89.10	23.2	88.56	87.50	8	23,376	0.03%
2021/06/17	29.1	88.34	15	88.55	89.60	14.1	23,783	0.06%
2021/06/16	33.3	88.16	19	87.81	87.50	14.3	24,229	0.06%
2021/06/15	25	88.50	38	87.82	90.00	-13	25,069	-0.05%
2021/06/11	30	86.09	25	86.80	84.50	5	24,995	0.02%
2021/06/09	21	86.31	55.5	86.53	85.70	-34.5	26,625	-0.13%
2021/06/08	58	86.66	36	86.73	84.20	22	27,884	0.08%
2021/06/07	13	85.83	42	84.69	87.20	-29	27,538	-0.11%
2021/06/04	8	83.30	3	83.20	83.00	5	27,240	0.02%
2021/06/03	38	84.47	14	85.11	84.20	24	27,256	0.09%
2021/06/02	32.1	82.58	6	82.83	81.80	26.1	27,047	0.10%
2021/06/01	108.2	86.34	125.1	86.53	84.40	-17	26,955	-0.06%	大買/大賣/
2021/05/31	7.1	84.08	36	84.84	84.50	-28.9	26,494	-0.11%
2021/05/28	32.2	86.44	25.1	86.59	85.00	7.1	26,478	0.03%
2021/05/27	29	82.69	37	83.15	85.20	-8	26,321	-0.03%
2021/05/26	70.3	83.77	48	84.33	81.70	22.3	26,119	0.09%
2021/05/25	18	81.12	29	80.91	83.10	-11	25,501	-0.04%
2021/05/24	19	74.24	25	73.49	75.60	-6	25,543	-0.02%
2021/05/21	8	71.98	4	72.15	71.60	4	26,221	0.02%
2021/05/20	27.1	72.21	31	72.45	71.00	-3.9	26,151	-0.01%
2021/05/19	77	71.41	66	71.60	73.60	11	26,804	0.04%
2021/05/18	12	66.70	10	66.80	67.90	2	27,074	0.01%
2021/05/17	9.1	64.01	8	63.60	61.80	1.1	27,495	0.00%
2021/05/14	5.1	71.19	4	70.30	67.40	1.1	27,541	0.00%
2021/05/13	18	68.39	18	69.67	69.90	0	27,518	0.00%
2021/05/12	41	69.15	55	69.70	69.00	-14	27,319	-0.05%
2021/05/11	11	73.94	13.3	75.21	73.50	-2.3	26,957	-0.01%
2021/05/10	12.3	77.94	28	79.54	76.10	-15.7	26,832	-0.06%
2021/05/07	32	76.16	18	76.24	78.60	14	26,719	0.05%
2021/05/06	16.5	72.47	17	73.16	72.50	-0.5	26,504	0.00%
2021/05/05	19	75.58	15	76.17	75.00	4	26,402	0.02%
2021/05/04	27	72.58	36	73.68	74.50	-9	26,331	-0.03%
2021/05/03	49	80.28	30	78.29	77.10	19	26,126	0.07%
2021/04/29	11	83.83	9	83.84	83.60	2	26,020	0.01%
2021/04/28	23	84.52	6	85.33	85.00	17	25,992	0.07%
2021/04/27	16	86.60	9	86.24	85.00	7	26,046	0.03%
2021/04/26	41	88.96	55.3	89.30	87.50	-14.3	25,947	-0.06%
2021/04/23	11	83.89	11.2	84.29	86.00	-0.2	25,461	0.00%
2021/04/22	38	83.96	20	83.22	81.80	18	25,531	0.07%
2021/04/21	10	83.04	8	83.58	84.70	2	25,326	0.01%
2021/04/20	26	83.42	20	83.58	82.70	6	25,279	0.02%
2021/04/19	25.3	82.34	15	82.51	81.50	10.3	25,174	0.04%
2021/04/16	31.1	86.42	26.2	86.46	84.20	4.9	25,001	0.02%
2021/04/15	50.3	82.57	14	83.29	85.30	36.3	24,721	0.15%
2021/04/14	75.2	82.84	112	82.82	83.50	-36.8	24,588	-0.15%	大賣/
2021/04/13	49.1	87.52	58	87.57	86.70	-8.9	24,015	-0.04%
2021/04/12	71	89.01	54	87.49	84.60	17	23,619	0.07%
2021/04/09	133.2	90.70	51	90.08	90.00	82.2	23,075	0.36%	大買/
2021/04/08	23	84.41	28.1	85.56	87.50	-5.1	22,332	-0.02%
2021/04/07	99.1	77.96	82.2	78.77	79.60	16.9	21,988	0.08%
2021/04/06	35	76.95	45.1	77.24	79.00	-10.1	21,735	-0.05%
2021/04/01	43.2	73.14	90.1	72.91	73.40	-46.9	21,552	-0.22%
2021/03/31	44.1	72.04	32	72.94	71.50	12.1	21,285	0.06%
2021/03/30	77.1	72.45	68.1	72.00	70.60	9	20,950	0.04%
2021/03/29	12	66.92	37.1	68.63	69.80	-25.1	20,382	-0.12%
2021/03/26	23	63.96	25	62.99	63.50	-2	19,764	-0.01%
2021/03/25	82	62.82	19	61.81	62.00	63	19,704	0.32%
2021/03/24	88	64.57	128	64.78	63.80	-40	19,452	-0.21%	大賣/
2021/03/23	87.2	64.12	83	64.60	64.60	4.2	19,161	0.02%
2021/03/22	93	60.17	92.9	60.68	60.70	0.1	18,520	0.00%
2021/03/19	68	56.87	57.7	57.63	58.90	10.3	18,836	0.05%
2021/03/18	92	58.29	139.1	58.89	56.80	-47.1	18,622	-0.25%	大賣/
2021/03/17	25	55.28	86	55.77	56.00	-61	18,373	-0.33%
2021/03/16	88	55.60	82	55.45	54.10	6	18,744	0.03%
2021/03/15	180	54.81	122	54.92	55.50	58	18,995	0.31%	大買/大賣/
2021/03/12	56	52.83	95.1	53.39	54.20	-39.1	18,246	-0.21%
2021/03/11	9	47.37	36	48.07	49.35	-27	16,749	-0.16%
2021/03/10	17	45.04	2	45.13	44.90	15	16,601	0.09%
2021/03/09	6	45.02	4	44.61	44.55	2	16,781	0.01%
2021/03/08	19	46.08	19	47.04	45.90	0	16,999	0.00%
2021/03/05	14	46.76	12	46.47	46.00	2	17,182	0.01%
2021/03/04	9	46.74	3	46.85	46.20	6	17,292	0.03%
2021/03/03	14	46.74	3	46.90	47.40	11	17,303	0.06%
2021/03/02	21.1	49.26	5	49.27	47.40	16.1	17,319	0.09%
2021/02/26	18	49.64	26	49.59	49.65	-8	17,310	-0.05%
2021/02/25	18	51.38	11	51.28	50.80	7	17,602	0.04%
2021/02/24	68	53.30	66.7	53.73	51.40	1.3	17,560	0.01%
2021/02/23	93.1	54.34	32.1	53.12	52.50	61	17,379	0.35%
2021/02/22	8	55.15	4	55.38	55.40	4	17,298	0.02%
2021/02/19	28	47.68	81	49.01	50.40	-53	17,428	-0.30%
2021/02/18	83	45.75	106	45.80	45.90	-23	17,457	-0.13%	大賣/
2021/02/17	23	44.33	33	43.97	44.90	-10	17,725	-0.06%
2021/02/05	15	40.07	10	40.06	40.85	5	17,177	0.03%
2021/02/04	3	37.50	17.8	37.85	38.70	-14.8	16,900	-0.09%
2021/02/03	9	36.96	0	0.00	36.75	9	16,723	0.05%
2021/02/02	1	37.75	0	0.00	37.70	1	16,691	0.01%
2021/02/01	17	37.33	2	37.65	37.15	15	16,760	0.09%
2021/01/29	20	39.81	3	38.87	38.80	17	16,701	0.10%
2021/01/28	3	40.20	0	0.00	40.15	3	16,634	0.02%
2021/01/27	5	40.64	9	40.57	40.45	-4	16,604	-0.02%
2021/01/26	3	40.45	8	40.87	40.35	-5	16,493	-0.03%
2021/01/25	26	41.83	26	41.10	41.35	0	16,416	0.00%
2021/01/22	24	41.54	33	41.53	41.75	-9	16,309	-0.06%
2021/01/21	7	40.68	9	40.83	40.35	-2	16,171	-0.01%
2021/01/20	9	41.02	7	41.17	40.10	2	16,100	0.01%
2021/01/19	32	41.90	21	41.90	42.30	11	15,900	0.07%
2021/01/18	4	41.25	9.5	40.40	41.80	-5.5	15,698	-0.03%
2021/01/15	26	41.45	5	42.18	40.35	21	15,533	0.14%
2021/01/14	4	41.76	6	41.56	41.75	-2	15,256	-0.01%
2021/01/13	3	41.78	18	42.10	41.85	-15	15,255	-0.10%
2021/01/12	11	41.19	8.1	40.74	40.50	2.9	15,159	0.02%
2021/01/11	5	41.65	4	41.36	41.70	1	15,114	0.01%
2021/01/08	7.5	41.73	15	41.65	41.55	-7.5	15,051	-0.05%
2021/01/07	5.3	41.96	4	41.95	42.15	1.3	14,924	0.01%
2021/01/06	5	41.52	4	40.73	40.55	1	14,789	0.01%
2021/01/05	7	41.37	26	40.90	41.55	-19	14,699	-0.13%
2021/01/04	6	40.20	3.2	40.18	40.00	2.8	14,590	0.02%
2020/12/31	3	40.80	2	40.80	40.35	1	14,537	0.01%
2020/12/30	2	41.63	20	41.46	41.35	-18	14,426	-0.12%
2020/12/29	4	42.44	3.3	41.88	41.50	0.7	14,368	0.00%
2020/12/28	9	42.77	23	42.12	42.70	-14	14,232	-0.10%
2020/12/24	9	40.30	4	40.29	40.10	5	13,907	0.04%
2020/12/23	2	39.95	10	40.00	40.05	-8	13,870	-0.06%
2020/12/22	21	40.59	23	40.03	39.50	-2	13,834	-0.01%
2020/12/21	28	40.76	14	40.49	40.80	14	13,747	0.10%
2020/12/18	12	40.43	73	40.54	40.65	-61	13,593	-0.45%
2020/12/17	16	40.89	5	41.22	41.00	11	13,450	0.08%
2020/12/16	33	41.65	116	41.49	41.25	-83	13,282	-0.62%	大賣/
2020/12/15	112	42.46	72	43.46	40.65	40	12,938	0.31%	大買/
2020/12/14	60	42.88	39	41.95	44.00	21	11,929	0.18%
2020/12/11	73	45.66	79	44.88	43.20	-6	11,507	-0.05%
2020/12/10	48	45.07	50	44.99	45.00	-2	10,591	-0.02%
2020/12/09	94	43.55	62	43.75	43.65	32	9,790	0.33%
2020/12/08	65	39.87	73	40.28	41.30	-8	8,874	-0.09%
2020/12/07	20	37.64	23	37.29	37.55	-3	8,271	-0.04%
2020/12/04	5	37.06	17	37.03	37.00	-12	8,265	-0.15%
2020/12/03	44	37.60	39	37.33	37.20	5	8,469	0.06%
2020/12/02	18	37.23	35	37.20	37.35	-17	8,338	-0.20%
2020/12/01	31	36.09	18	36.35	35.65	13	8,042	0.16%
2020/11/30	18	36.85	35	36.87	36.90	-17	7,799	-0.22%
2020/11/27	14	35.98	18	35.98	36.00	-4	7,571	-0.05%
2020/11/26	36	36.06	28	36.00	35.70	8	7,482	0.11%
2020/11/25	35	35.59	36	35.45	35.40	-1	7,353	-0.01%
2020/11/24	51	35.54	139	35.50	35.70	-88	7,354	-1.20%	大賣/
2020/11/23	38	34.82	44	34.76	34.40	-6	6,980	-0.09%
2020/11/20	18	34.20	5	34.22	34.00	13	6,877	0.19%
2020/11/19	93	34.69	74	34.80	34.80	19	6,589	0.29%
2020/11/18	29	33.25	36	33.23	33.65	-7	5,773	-0.12%
2020/11/17	123	32.96	53	33.31	33.20	70	5,525	1.27%	大買/
2020/11/16	28	31.48	117	31.59	32.70	-89	4,780	-1.86%	大賣/
2020/11/13	0	0.00	6	29.58	29.75	-6	4,051	-0.15%
2020/11/12	1	29.80	9	29.68	29.70	-8	4,060	-0.20%
2020/11/11	11	29.82	3	29.70	29.60	8	4,117	0.19%
2020/11/10	1	29.85	4	29.95	29.65	-3	4,148	-0.07%
2020/11/09	10	29.30	5	29.90	29.80	5	4,132	0.12%
2020/11/06	10	29.20	2	29.00	28.60	8	4,047	0.20%
2020/11/05	3	28.30	4	28.38	28.55	-1	4,141	-0.02%
2020/11/04	1	28.15	3	28.45	28.45	-2	4,280	-0.05%
2020/11/03	1	27.95	22	27.92	28.15	-21	4,473	-0.47%
2020/11/02	1	27.35	0	0.00	27.60	1	5,021	0.02%
2020/10/30	2	27.85	62	28.37	27.85	-60	5,032	-1.19%
2020/10/29	1	28.30	50	28.47	28.35	-49	5,059	-0.97%
2020/10/28	1	28.80	120	29.20	28.75	-119	5,114	-2.33%	大賣/鉅額交易
2020/10/27	0	0.00	1	29.10	29.20	-1	5,133	-0.02%
2020/10/23	1	29.90	2	29.98	29.75	-1	5,219	-0.02%
2020/10/22	4	29.80	10	29.61	29.70	-6	5,329	-0.11%
2020/10/21	5	30.07	16	30.01	29.70	-11	5,507	-0.20%
2020/10/20	0	0.00	21	29.80	29.70	-21	5,563	-0.38%
2020/10/19	6	29.41	2	29.85	29.30	4	5,838	0.07%
2020/10/16	2	29.10	0	0.00	28.95	2	5,866	0.03%
2020/10/14	6	29.46	0	0.00	29.60	6	5,886	0.10%
2020/10/13	82	29.24	10	29.42	29.65	72	5,900	1.22%
2020/10/12	22	28.82	0	0.00	28.85	22	5,895	0.37%
2020/10/08	2	29.00	62	28.89	28.80	-60	6,056	-0.99%
2020/10/06	1	28.50	1	28.45	28.40	0	6,436	0.00%
2020/09/30	1	27.55	7	28.15	28.10	-6	6,567	-0.09%
2020/09/29	53	28.22	1	28.15	27.75	52	6,601	0.79%
2020/09/28	12	27.05	5	27.27	28.25	7	6,596	0.11%
2020/09/25	5	26.50	0	0.00	26.55	5	6,610	0.08%
2020/09/24	2	27.50	1	27.35	27.35	1	6,600	0.02%
2020/09/23	18	28.50	0	0.00	28.15	18	6,627	0.27%
2020/09/22	3	28.38	0	0.00	28.35	3	6,670	0.04%
2020/09/21	1	29.35	3	29.50	28.90	-2	6,667	-0.03%
2020/09/18	3	29.30	4	29.10	29.30	-1	6,684	-0.01%
2020/09/17	1	29.20	2	29.25	29.25	-1	6,688	-0.01%
2020/09/16	2	29.60	5	29.50	29.40	-3	6,704	-0.04%
2020/09/15	7	29.76	3	29.77	29.45	4	6,722	0.06%
2020/09/14	2	29.28	3	29.30	29.25	-1	6,721	-0.01%
2020/09/11	25	28.93	24	28.93	28.90	1	6,735	0.01%
2020/09/10	6	29.62	3	29.87	29.55	3	6,689	0.04%
2020/09/09	23	29.86	18	29.84	30.00	5	6,652	0.08%
2020/09/08	114	31.36	12	31.54	31.20	102	6,496	1.57%	大買/鉅額交易
2020/09/07	65	30.43	7	30.52	30.10	58	6,196	0.94%
2020/09/04	26	29.66	2	29.75	29.90	24	6,130	0.39%
2020/09/03	37	30.46	2	30.60	30.15	35	6,115	0.57%
2020/09/02	49	29.98	2	30.00	30.15	47	6,157	0.76%
2020/09/01	8	29.61	1	29.45	29.40	7	6,155	0.11%
2020/08/31	12	29.97	0	0.00	30.10	12	6,174	0.19%
2020/08/28	31	30.43	33	30.35	30.45	-2	6,106	-0.03%
2020/08/27	32	30.05	35	29.51	29.45	-3	5,870	-0.05%
2020/08/26	8	29.12	12	28.55	29.20	-4	5,770	-0.07%
2020/08/25	1	27.75	1	28.00	27.70	0	5,631	0.00%
2020/08/24	7	27.62	0	0.00	27.55	7	5,646	0.12%
2020/08/21	2	27.65	3	27.60	27.60	-1	5,656	-0.02%
2020/08/20	7	27.40	3	28.32	27.25	4	5,662	0.07%
2020/08/19	8	29.53	6	29.47	28.80	2	5,570	0.04%
2020/08/18	1	29.75	0	0.00	29.55	1	5,518	0.02%
2020/08/17	2	30.08	4	30.19	29.85	-2	5,599	-0.04%
2020/08/14	1	29.40	10	29.51	29.60	-9	5,567	-0.16%
2020/08/13	9	29.19	0	0.00	29.10	9	5,586	0.16%
2020/08/12	6	29.23	4	29.21	29.25	2	5,681	0.04%
2020/08/11	12	30.31	4	30.76	29.55	8	5,693	0.14%
2020/08/10	5	31.62	18	31.72	31.50	-13	5,841	-0.22%
2020/08/07	21	31.20	25	31.31	31.40	-4	6,055	-0.07%
2020/08/06	26	31.43	22	31.48	31.40	4	5,958	0.07%
2020/08/04	1	29.45	0	0.00	28.75	1	5,615	0.02%
2020/08/03	1	29.35	2	29.20	29.15	-1	5,722	-0.02%
2020/07/30	0	0.00	6	28.83	29.00	-6	5,989	-0.10%
2020/07/29	1	28.10	0	0.00	28.05	1	6,105	0.02%
2020/07/28	0	0.00	2	28.20	28.15	-2	6,354	-0.03%
2020/07/27	12	29.69	11	29.33	29.00	1	6,352	0.02%
2020/07/24	6	29.58	9	29.07	28.55	-3	6,337	-0.05%
2020/07/23	16	30.03	24	30.02	29.80	-8	6,322	-0.13%
2020/07/22	10	29.50	29	28.80	29.50	-19	6,146	-0.31%
2020/07/21	0	0.00	1	27.80	27.90	-1	6,177	-0.02%
2020/07/20	0	0.00	1	27.00	27.20	-1	6,174	-0.02%
2020/07/17	12	27.64	5	27.90	27.40	7	6,180	0.11%
2020/07/16	2	28.43	2	28.10	28.10	0	6,196	0.00%
2020/07/15	29	29.12	5	29.60	28.60	24	6,194	0.39%
2020/07/14	55	29.89	25	30.44	29.70	30	6,214	0.48%
2020/07/13	0	0.00	74	28.33	28.50	-74	5,898	-1.25%
2020/07/09	5	28.64	4	28.45	28.35	1	5,919	0.02%
2020/07/08	1	28.70	5	28.55	28.90	-4	5,859	-0.07%
2020/07/07	5	28.05	23	28.35	28.25	-18	5,915	-0.30%
2020/07/06	1	28.60	43	28.53	28.70	-42	5,917	-0.71%
2020/07/03	15	28.15	0	0.00	28.15	15	5,937	0.25%
2020/07/02	29	28.40	3	28.50	28.45	26	5,993	0.43%
2020/07/01	11	28.04	3	27.75	27.75	8	5,958	0.13%
2020/06/30	4	27.41	0.8	27.40	27.40	3.2	5,927	0.05%
2020/06/29	21	27.49	0	0.00	27.45	21	5,949	0.35%
2020/06/23	3	27.15	0	0.00	27.05	3	6,093	0.05%
2020/06/22	0	0.00	7	27.36	27.30	-7	6,213	-0.11%
2020/06/19	20	27.30	7	27.29	27.20	13	6,304	0.21%
2020/06/18	1	27.10	3	27.08	27.10	-2	6,318	-0.03%
2020/06/17	0	0.00	1	26.80	26.60	-1	6,330	-0.02%
2020/06/16	0	0.00	6	26.78	26.80	-6	6,410	-0.09%
2020/06/15	0	0.00	2	26.10	25.90	-2	6,540	-0.03%
2020/06/12	3	25.45	4	25.43	26.10	-1	6,632	-0.02%
2020/06/11	10	26.65	5	27.10	26.20	5	6,691	0.07%
2020/06/10	5	27.50	1	27.45	27.10	4	6,761	0.06%
2020/06/09	5	27.93	5	27.74	27.55	0	6,915	0.00%
2020/06/08	4	27.36	0	0.00	27.30	4	6,978	0.06%
2020/06/05	2	27.00	18	26.89	27.15	-16	7,415	-0.22%
2020/06/04	2	26.50	0	0.00	26.55	2	7,695	0.03%
2020/06/03	1	26.60	1	26.50	26.60	0	7,718	0.00%
2020/06/02	0	0.00	6	26.38	26.20	-6	7,718	-0.08%
2020/06/01	15	26.51	3	26.55	26.45	12	7,741	0.16%
2020/05/29	9	25.49	2	25.85	26.00	7	7,753	0.09%
2020/05/28	12	26.11	2	26.13	25.80	10	7,786	0.13%
2020/05/27	5	26.25	12	26.50	26.10	-7	7,923	-0.09%
2020/05/26	2	26.35	0	0.00	26.30	2	7,954	0.03%
2020/05/25	2	26.25	0	0.00	26.25	2	7,963	0.03%
2020/05/22	15	27.21	14	26.99	26.55	1	7,981	0.01%
2020/05/21	2	26.58	0	0.00	26.60	2	7,919	0.03%
2020/05/20	17	26.31	4	26.25	26.50	13	7,919	0.16%
2020/05/19	36	25.82	6	25.76	25.60	30	7,963	0.38%
2020/05/18	3	26.70	10	26.76	26.45	-7	7,852	-0.09%
2020/05/15	18	27.17	30	26.94	26.90	-12	7,829	-0.15%
2020/05/14	25	28.99	27	29.16	28.95	-2	7,662	-0.03%
2020/05/13	2	32.45	4	32.19	32.15	-2	7,332	-0.03%
2020/05/12	3	31.50	11	31.67	31.60	-8	7,281	-0.11%
2020/05/11	14	32.34	6	31.99	31.80	8	7,263	0.11%
2020/05/08	15	32.89	24	32.64	32.60	-9	7,171	-0.13%
2020/05/07	20	32.58	27	32.49	32.40	-7	7,064	-0.10%
2020/05/06	15	31.99	6	31.78	31.50	9	6,920	0.13%
2020/05/05	8	31.38	9	31.41	31.25	-1	6,857	-0.01%
2020/05/04	23	31.05	15	30.90	31.70	8	6,763	0.12%
2020/04/30	9	29.68	3	29.93	29.80	6	6,618	0.09%
2020/04/29	4	29.74	56	29.53	29.50	-52	6,643	-0.78%
2020/04/28	4	29.00	3	28.72	29.00	1	6,557	0.02%
2020/04/27	18	28.77	2	28.75	28.70	16	6,572	0.24%
2020/04/24	4	28.53	12	28.82	28.70	-8	6,624	-0.12%
2020/04/23	12	28.07	2	28.10	27.90	10	6,657	0.15%
2020/04/22	3	27.57	3	27.20	27.95	0	6,823	0.00%
2020/04/21	1	28.00	9	27.92	27.40	-8	6,809	-0.12%
2020/04/20	0	0.00	8	28.30	28.50	-8	6,789	-0.12%
2020/04/17	25	28.70	31	28.63	27.90	-6	6,803	-0.09%
2020/04/16	15	27.28	8	27.80	27.50	7	6,668	0.10%
2020/04/15	6	27.13	5	27.10	27.05	1	6,660	0.02%
2020/04/14	16	26.96	4	26.99	26.95	12	6,646	0.18%
2020/04/13	1	26.65	8	26.63	26.40	-7	6,642	-0.11%
2020/04/10	3	26.97	1	26.80	26.75	2	6,658	0.03%
2020/04/09	4	26.53	2	26.55	26.55	2	6,644	0.03%
2020/04/08	5	26.38	16	26.30	26.50	-11	6,621	-0.17%
2020/04/07	5	26.04	5	26.03	25.95	0	6,563	0.00%
2020/04/06	11	24.86	9	25.27	25.20	2	6,507	0.03%
2020/04/01	4	25.04	1	25.00	25.00	3	6,547	0.05%
2020/03/31	6	24.85	20	25.18	24.80	-14	6,578	-0.21%
2020/03/30	12	24.55	0	0.00	24.70	12	6,570	0.18%
2020/03/27	10	25.02	1	25.00	24.20	9	6,604	0.14%
2020/03/26	11	24.14	1	23.80	24.70	10	6,562	0.15%
2020/03/25	3	23.42	8	23.63	24.10	-5	6,490	-0.08%
2020/03/24	4	21.91	3	21.95	22.00	1	6,531	0.02%
2020/03/23	1	20.45	11	20.34	20.50	-10	7,082	-0.14%
2020/03/20	4	21.71	8	21.91	22.05	-4	7,160	-0.06%
2020/03/19	13	21.23	2	21.10	20.45	11	7,299	0.15%
2020/03/18	9	24.10	7	23.89	22.70	2	7,771	0.03%
2020/03/17	2	23.80	2	24.48	23.60	0	8,393	0.00%
2020/03/16	3	24.97	24	24.96	24.15	-21	8,662	-0.24%
2020/03/13	54	24.39	2	24.43	25.00	52	8,620	0.60%
2020/03/12	2	27.20	8	27.16	26.90	-6	8,477	-0.07%
2020/03/11	19	30.25	12	29.90	28.85	7	8,351	0.08%
2020/03/10	9	29.87	23	29.68	30.35	-14	7,885	-0.18%
2020/03/09	16	27.79	8	28.60	27.60	8	7,583	0.11%
2020/03/06	2	28.90	2	28.85	28.95	0	7,574	0.00%
2020/03/05	1	29.70	5	29.65	29.55	-4	7,673	-0.05%
2020/03/04	2	28.85	1	29.30	29.05	1	7,676	0.01%
2020/03/03	2	28.85	12	28.98	28.75	-10	7,675	-0.13%
2020/03/02	15	27.45	0	0.00	27.70	15	7,659	0.20%
2020/02/27	3	28.97	0	0.00	28.80	3	7,517	0.04%
2020/02/26	10	30.10	2	30.05	29.95	8	7,476	0.11%
2020/02/25	3	30.10	0	0.00	30.50	3	7,444	0.04%
2020/02/24	10	30.58	0	0.00	30.60	10	7,402	0.14%
2020/02/21	11	31.39	6	31.60	31.25	5	7,391	0.07%
2020/02/20	17	31.82	2	32.05	31.70	15	7,391	0.20%
2020/02/19	0	0.00	10	31.20	31.10	-10	7,340	-0.14%
2020/02/18	1	31.20	5	30.90	30.90	-4	7,333	-0.05%
2020/02/17	10	31.63	7	31.55	31.30	3	7,303	0.04%
2020/02/14	0	0.00	2	30.70	31.20	-2	7,204	-0.03%
2020/02/13	2	30.95	1	31.10	30.70	1	7,170	0.01%
2020/02/12	7	31.16	6	31.24	31.25	1	7,151	0.01%
2020/02/11	11	30.56	4.3	30.18	30.55	6.8	7,125	0.09%
2020/02/10	1	29.25	1	29.75	29.85	0	7,162	0.00%
2020/02/07	4	30.49	4	30.29	30.10	0	7,179	0.00%
2020/02/06	26	30.98	1	30.85	31.05	25	7,142	0.35%
2020/02/05	6	29.66	0	0.00	29.55	6	7,079	0.08%
2020/02/04	2	29.00	3	29.70	29.95	-1	7,032	-0.01%
2020/02/03	15	28.05	2	27.95	28.20	13	7,013	0.19%
2020/01/31	7	31.24	4	31.30	30.90	3	6,876	0.04%
2020/01/30	2	31.68	16	31.53	31.50	-14	6,837	-0.20%
2020/01/20	6	34.73	20.9	34.98	35.00	-14.9	6,771	-0.22%
2020/01/17	11	34.05	11	34.07	34.45	0	6,623	0.00%
2020/01/16	21	34.24	17	34.36	34.05	4	6,530	0.06%
2020/01/14	1	33.00	2	33.28	33.40	-1	6,605	-0.02%
2020/01/13	0	0.00	8	33.21	33.05	-8	6,571	-0.12%
2020/01/10	1	31.65	1	31.60	32.00	0	6,531	0.00%
2020/01/09	11	31.70	3	32.12	32.25	8	6,546	0.12%
2020/01/08	4	31.03	0	0.00	31.00	4	6,539	0.06%
2020/01/07	1	31.95	1	32.05	31.75	0	6,547	0.00%
2020/01/06	2	32.85	2	33.00	32.90	0	6,549	0.00%
2020/01/03	7	34.01	9	33.99	33.50	-2	6,552	-0.03%
2020/01/02	2	34.90	2	34.95	34.90	0	6,556	0.00%
2019/12/31	3	34.45	2	34.35	34.45	1	6,782	0.01%
2019/12/30	2	34.60	1	35.10	34.70	1	7,264	0.01%
2019/12/27	2	35.05	3	35.13	34.90	-1	7,435	-0.01%
2019/12/26	3	34.32	3	34.30	34.35	0	7,412	0.00%
2019/12/25	1	34.85	2	34.48	34.65	-1	7,431	-0.01%
2019/12/24	4	34.98	0	0.00	34.60	4	7,637	0.05%
2019/12/23	17	34.43	3	34.58	34.60	14	7,641	0.18%
2019/12/20	4	35.48	20	35.60	35.40	-16	7,599	-0.21%
2019/12/19	4	35.70	5	35.75	35.85	-1	7,582	-0.01%
2019/12/18	52	37.70	58	37.29	36.50	-6	7,469	-0.08%
2019/12/17	5	36.03	11	36.01	36.55	-6	6,928	-0.09%
2019/12/16	34	35.93	28	36.02	36.55	6	6,979	0.09%
2019/12/13	90	36.27	40	35.68	35.45	50	6,843	0.73%
2019/12/12	37	35.44	90	36.09	36.55	-53	6,356	-0.83%
2019/12/11	19	32.80	10	33.46	33.25	9	5,865	0.15%
2019/12/10	2	32.50	20	32.22	31.85	-18	6,126	-0.29%
2019/12/09	4	32.44	36	32.61	31.95	-32	6,107	-0.52%
2019/12/06	2	32.00	0	0.00	31.95	2	6,140	0.03%
2019/12/05	5	31.60	0	0.00	31.30	5	6,179	0.08%
2019/12/04	8	31.49	24	31.08	31.00	-16	6,258	-0.26%
2019/12/03	1	32.10	12	31.78	31.95	-11	6,360	-0.17%
2019/12/02	15	32.00	8	31.83	32.40	7	6,477	0.11%
2019/11/29	9	31.66	18	31.65	31.25	-9	6,492	-0.14%
2019/11/28	2	31.75	1	31.95	31.95	1	6,707	0.01%
2019/11/27	6	31.85	2	32.00	31.50	4	6,959	0.06%
2019/11/26	2	31.85	4	31.58	31.35	-2	7,101	-0.03%
2019/11/25	1	31.35	0	0.00	31.35	1	7,490	0.01%
2019/11/22	14	30.80	0	0.00	30.70	14	7,709	0.18%
2019/11/19	21	31.55	2	31.18	31.20	19	7,877	0.24%
2019/11/18	1	31.40	4	31.24	31.40	-3	7,908	-0.04%
2019/11/15	5	30.50	2	30.50	30.30	3	7,937	0.04%
2019/11/14	1	29.85	0	0.00	29.85	1	7,988	0.01%
2019/11/11	2	30.03	0	0.00	30.05	2	8,124	0.02%
2019/11/08	7	29.99	5	30.20	29.75	2	8,166	0.02%
2019/11/07	2	30.60	0	0.00	30.40	2	8,300	0.02%
2019/11/06	10	31.55	0	0.00	31.50	10	8,210	0.12%
2019/11/05	5	30.95	0	0.00	31.00	5	8,154	0.06%
2019/11/04	3	31.35	0	0.00	31.25	3	8,133	0.04%
2019/11/01	0	0.00	1	31.75	31.35	-1	8,112	-0.01%
2019/10/31	6	32.28	2	31.60	31.90	4	8,095	0.05%
2019/10/28	3	31.25	3	31.33	31.30	0	8,060	0.00%
2019/10/25	1	32.35	0	0.00	31.75	1	8,026	0.01%
2019/10/24	6	32.38	2	32.10	32.05	4	8,025	0.05%
2019/10/23	27	32.97	31	33.52	32.90	-4	8,006	-0.05%
2019/10/22	11	32.40	1	32.10	32.70	10	7,784	0.13%
2019/10/21	0	0.00	3	32.05	32.00	-3	7,753	-0.04%
2019/10/18	0	0.00	14	31.68	32.05	-14	7,730	-0.18%
2019/10/17	1	32.30	1	32.25	31.95	0	7,712	0.00%
2019/10/16	1	32.75	0	0.00	31.95	1	7,634	0.01%
2019/10/15	1	32.15	0	0.00	31.85	1	7,579	0.01%
2019/10/14	14	32.83	0	0.00	32.65	14	7,561	0.19%
2019/10/09	4	32.30	0	0.00	32.55	4	7,503	0.05%
2019/10/08	3	33.23	15	33.30	32.95	-12	7,442	-0.16%
2019/10/07	10	33.49	12	33.55	33.70	-2	7,316	-0.03%
2019/10/04	30	33.64	35	33.32	32.60	-5	7,042	-0.07%
2019/10/03	9	32.07	4	32.14	32.20	5	6,547	0.08%
2019/10/01	8	30.48	7	30.04	30.75	1	6,298	0.02%
2019/09/27	40	29.85	34	29.29	29.25	6	6,219	0.10%
2019/09/26	2	32.20	2	31.70	31.15	0	5,974	0.00%
2019/09/25	0	0.00	10	31.70	31.55	-10	5,874	-0.17%
2019/09/24	0	0.00	3	31.28	31.35	-3	5,819	-0.05%
2019/09/23	10	31.31	5	31.41	31.45	5	5,755	0.09%
2019/09/20	3	31.12	3	31.05	31.00	0	5,699	0.00%
2019/09/19	44	31.16	46	30.79	30.80	-2	5,637	-0.04%
2019/09/18	0	0.00	1	31.90	31.80	-1	5,465	-0.02%
2019/09/17	9	31.85	7	32.02	32.20	2	5,354	0.04%
2019/09/16	18	31.43	15	31.64	31.50	3	5,215	0.06%
2019/09/12	43	32.41	42	32.46	31.90	1	4,978	0.02%
2019/09/11	2	31.30	3	31.20	31.35	-1	4,353	-0.02%
2019/09/10	2	30.98	4	30.96	30.95	-2	4,312	-0.05%
2019/09/09	3	31.12	10	30.80	30.80	-7	4,222	-0.17%
2019/09/06	7	31.66	3	31.37	31.25	4	4,134	0.10%
2019/09/05	7	31.17	16.2	31.32	31.50	-9.2	4,030	-0.23%
2019/09/04	23	31.25	9.2	31.05	31.00	13.8	3,879	0.36%
2019/09/03	22	30.73	7	30.89	30.50	15	3,727	0.40%
2019/09/02	10	30.70	17	30.98	31.00	-7	3,588	-0.20%
2019/08/30	10	30.57	5	30.86	29.55	5	3,321	0.15%
2019/08/29	4	29.95	10	29.77	29.80	-6	3,012	-0.20%
2019/08/28	37	29.59	51	29.79	29.50	-14	2,818	-0.50%
2019/08/27	12	27.56	21	27.76	28.50	-9	2,398	-0.38%
2019/08/26	3	26.10	8	26.15	26.20	-5	2,153	-0.23%
2019/08/23	2	27.00	4	26.88	26.60	-2	2,095	-0.10%
2019/08/22	0	0.00	3	27.15	27.20	-3	1,993	-0.15%
2019/08/21	5	27.35	51	27.17	27.10	-46	1,934	-2.38%
2019/08/20	6	27.03	51	26.83	26.85	-45	1,867	-2.41%
2019/08/19	16	26.55	7	26.65	26.50	9	1,780	0.51%
2019/08/16	2	26.65	6	26.47	26.70	-4	1,715	-0.23%
2019/08/15	2	25.55	0	0.00	25.65	2	1,647	0.12%
2019/08/14	49	26.47	10	26.43	26.15	39	1,629	2.39%
2019/08/13	13	25.83	0	0.00	25.85	13	1,547	0.84%
2019/08/12	6	25.58	9	25.93	26.05	-3	1,474	-0.20%
2019/08/08	22	23.69	12	23.58	23.70	10	1,301	0.77%
2019/08/06	1	22.20	2	22.25	22.65	-1	1,338	-0.07%
2019/08/05	5	22.71	0	0.00	22.65	5	1,377	0.36%
2019/08/02	10	23.42	1	23.40	23.35	9	1,388	0.65%
2019/08/01	6	23.98	0	0.00	24.00	6	1,399	0.43%
2019/07/30	2	25.83	3	26.17	25.30	-1	1,276	-0.08%
2019/07/29	2	25.75	0	0.00	26.35	2	1,279	0.16%
2019/07/26	4	25.56	1	25.60	25.50	3	1,267	0.24%
2019/07/25	1	26.00	11	25.36	26.20	-10	1,249	-0.80%
2019/07/24	2	24.80	3	25.30	25.45	-1	1,259	-0.08%
2019/07/23	0	0.00	5	25.40	24.75	-5	1,321	-0.38%
2019/07/22	0	0.00	1	24.85	24.85	-1	1,494	-0.07%
2019/07/19	8	24.89	2.5	24.90	24.80	5.5	1,737	0.32%
2019/07/17	1	24.80	0	0.00	24.80	1	1,783	0.06%
2019/07/16	0	0.00	17	25.22	25.20	-17	1,853	-0.92%
2019/07/15	6	24.44	0	0.00	24.80	6	1,896	0.32%
2019/07/12	1	24.20	0	0.00	24.10	1	1,970	0.05%
2019/07/09	0	0.00	6	23.88	23.65	-6	2,143	-0.28%
2019/07/08	4	24.88	5	24.56	24.40	-1	2,152	-0.05%
2019/07/04	4	24.03	1	24.30	24.20	3	2,200	0.14%
2019/07/03	1	24.10	0	0.00	23.70	1	2,280	0.04%
2019/07/02	0	0.00	1	23.80	24.00	-1	2,320	-0.04%
2019/07/01	3	24.05	8	24.03	24.00	-5	2,433	-0.21%
2019/06/27	2	23.50	4	23.49	23.45	-2	2,608	-0.08%
2019/06/25	0	0.00	5	23.50	23.10	-5	3,239	-0.15%
2019/06/24	0	0.00	2	23.15	23.45	-2	3,433	-0.06%
2019/06/21	0	0.00	3	23.50	23.20	-3	3,481	-0.09%
2019/06/20	0.5	23.40	0	0.00	23.50	0.5	3,559	0.01%
2019/06/19	0	0.00	5	23.20	23.20	-5	3,632	-0.14%
2019/06/14	2	22.60	2	22.70	22.60	0	3,890	0.00%
2019/06/13	0	0.00	5	22.66	22.50	-5	3,936	-0.13%
2019/06/11	15	22.80	0	0.00	22.55	15	4,030	0.37%
2019/06/06	1	22.15	0	0.00	22.10	1	4,275	0.02%
2019/06/04	5	22.40	0	0.00	22.20	5	4,715	0.11%
2019/05/31	0	22.60	0	0.00	22.70	0	5,425	0.00%
2019/05/30	1	22.45	2	22.35	22.20	-1	5,487	-0.02%
2019/05/28	0	0.00	2	21.90	22.20	-2	5,690	-0.04%
2019/05/27	1	22.00	1	21.80	22.00	0	5,804	0.00%
2019/05/24	0	0.00	8	22.48	22.50	-8	6,110	-0.13%
2019/05/17	0	0.00	5	23.60	23.10	-5	6,548	-0.08%
2019/05/16	6	23.69	2	23.68	23.45	4	6,888	0.06%
2019/05/15	1	24.30	6	24.32	24.45	-5	7,065	-0.07%
2019/05/14	6	21.85	9	23.11	23.50	-3	7,342	-0.04%
2019/05/13	15	23.72	0	0.00	23.10	15	7,348	0.20%
2019/05/10	10	24.70	1	25.40	25.00	9	7,305	0.12%
2019/05/09	3	25.10	1	25.50	24.85	2	7,338	0.03%
2019/05/08	1	25.90	0	0.00	25.90	1	7,342	0.01%
2019/05/06	6	26.42	0	0.00	26.30	6	7,357	0.08%
2019/05/03	0	0.00	2	27.43	27.30	-2	7,355	-0.03%
2019/05/02	0	0.00	3	27.20	27.20	-3	7,384	-0.04%
2019/04/30	3	26.50	2	27.05	27.50	1	7,447	0.01%
2019/04/29	30	26.90	4	26.83	26.35	26	7,620	0.34%
2019/04/26	18	28.09	21	28.08	27.40	-3	7,715	-0.04%
2019/04/25	9	28.33	67	27.80	28.80	-58	7,619	-0.76%
2019/04/24	0	0.00	15	27.51	27.05	-15	7,383	-0.20%
2019/04/23	6	27.05	5	27.07	26.70	1	7,329	0.01%
2019/04/22	21	27.41	1	27.55	27.25	20	7,297	0.27%
2019/04/19	1	27.30	10	27.79	27.35	-9	7,218	-0.12%
2019/04/18	6	26.94	3	27.28	27.65	3	7,135	0.04%
2019/04/17	5	27.25	25	27.58	27.25	-20	7,069	-0.28%
2019/04/16	0	0.00	23.7	26.68	26.75	-23.7	6,965	-0.34%
2019/04/15	1	25.75	3	26.20	26.20	-2	6,944	-0.03%
2019/04/12	5.2	25.99	1	26.40	25.85	4.2	6,953	0.06%
2019/04/11	3	26.15	4	26.15	26.25	-1	6,939	-0.01%
2019/04/10	26	26.01	3	26.00	26.10	23	6,910	0.33%
2019/04/09	39	26.52	3	26.70	26.35	36	6,855	0.53%
2019/04/08	3	27.67	11	27.66	27.50	-8	6,773	-0.12%
2019/04/03	1	28.00	3	27.87	27.65	-2	6,746	-0.03%
2019/04/02	15	27.09	5	27.06	27.60	10	6,640	0.15%
2019/04/01	7	27.46	0	0.00	27.10	7	6,574	0.11%
2019/03/29	7	26.96	4	27.10	27.00	3	6,462	0.05%
2019/03/28	72	27.46	64	27.31	26.65	8	6,386	0.13%
2019/03/27	21	26.32	13	26.38	26.65	8	5,921	0.14%
2019/03/26	1	25.55	0	0.00	25.70	1	5,734	0.02%
2019/03/25	8	25.06	10	24.80	24.90	-2	5,699	-0.04%
2019/03/22	3	26.25	6	26.03	25.95	-3	5,631	-0.05%
2019/03/21	14	25.69	2	26.10	25.75	12	5,560	0.22%
2019/03/20	1	26.15	3	26.17	26.15	-2	5,503	-0.04%
2019/03/19	31	26.42	12	26.87	25.85	19	5,469	0.35%
2019/03/18	1	26.00	0.1	25.85	25.85	0.9	5,318	0.02%
2019/03/15	0	0.00	8	25.87	25.80	-8	5,278	-0.15%
2019/03/14	3	25.87	5	26.30	25.90	-2	5,241	-0.04%
2019/03/13	4	26.55	2	26.78	26.20	2	5,226	0.04%
2019/03/12	2	26.03	1	26.10	26.20	1	5,101	0.02%
2019/03/11	20	26.37	4.1	26.41	26.35	15.9	5,027	0.32%
2019/03/08	40	26.17	22	26.02	25.70	18	4,928	0.37%
2019/03/07	12	26.57	14	26.56	25.70	-2	4,738	-0.04%
2019/03/06	9	26.29	17	26.77	27.05	-8	4,473	-0.18%
2019/03/04	6	25.40	1	25.15	24.90	5	4,070	0.12%
2019/02/27	32	25.05	34	24.73	24.60	-2	4,011	-0.05%
2019/02/26	3	25.00	2	24.73	24.40	1	3,944	0.03%
2019/02/25	11	24.95	38	25.17	25.50	-27	3,855	-0.70%
2019/02/22	0	0.00	10	23.53	23.55	-10	3,551	-0.28%
2019/02/21	5	23.36	15	23.40	23.70	-10	3,537	-0.28%
2019/02/20	31	24.70	16	23.93	23.35	15	3,482	0.43%
2019/02/18	6	24.18	15	24.30	24.30	-9	3,478	-0.26%
2019/02/15	6	24.12	50	23.38	24.35	-44	3,345	-1.32%
2019/02/14	5	24.05	5	24.05	24.05	0	3,011	0.00%
2019/02/13	4	21.48	5	21.52	21.90	-1	2,833	-0.04%
2019/02/12	5	19.48	2	19.95	19.95	3	2,549	0.12%
2019/02/11	1	19.20	2	19.30	19.00	-1	2,530	-0.04%
2019/01/30	15	19.13	2	19.20	19.00	13	2,550	0.51%
2019/01/29	2	19.80	0	0.00	19.35	2	2,512	0.08%
2019/01/28	10	20.15	0	0.00	20.15	10	2,483	0.40%
2019/01/25	0	0.00	5	20.25	20.10	-5	2,521	-0.20%
2019/01/24	10	20.48	1	20.15	20.00	9	2,539	0.35%
2019/01/23	6	20.79	1	20.70	20.40	5	2,562	0.20%
2019/01/22	5	20.45	0	0.00	20.50	5	2,535	0.20%
2019/01/21	11	21.40	21	21.30	21.10	-10	2,467	-0.41%
2019/01/18	31	20.41	20	20.26	20.40	11	2,274	0.48%
2019/01/17	1	20.75	1	20.75	20.75	0	2,154	0.00%
2019/01/16	1	18.90	0	0.00	18.90	1	2,068	0.05%
2019/01/10	2.2	18.79	0	0.00	18.75	2.2	2,169	0.10%
2019/01/09	0	18.80	0	0.00	18.60	0	2,198	0.00%
2019/01/08	0	0.00	1	18.65	18.60	-1	2,216	-0.05%
2019/01/07	0	0.00	9	18.60	18.40	-9	2,266	-0.40%
2019/01/04	1.3	17.30	0	0.00	18.15	1.3	2,328	0.06%
2019/01/03	0	0.00	1	17.80	17.70	-1	2,348	-0.04%
2019/01/02	1	18.20	1	18.45	18.00	0	2,392	0.00%
2018/12/26	2	18.60	0	0.00	17.95	2	2,597	0.08%
2018/12/25	1	18.60	0	0.00	18.55	1	2,617	0.04%
2018/12/24	0	0.00	1	18.90	19.00	-1	2,658	-0.04%
2018/12/21	2	18.53	1	18.80	18.80	1	2,721	0.04%
2018/12/17	1	19.80	1	20.10	19.65	0	2,776	0.00%
2018/12/13	0	0.00	1	20.25	20.10	-1	2,918	-0.03%
2018/12/12	3	20.12	0	0.00	20.10	3	2,992	0.10%
2018/12/11	0	0.00	2	19.20	19.30	-2	3,010	-0.07%
2018/12/10	0	0.00	23	19.60	19.40	-23	3,050	-0.75%
2018/12/06	16	20.43	20	19.60	19.60	-4	3,119	-0.13%
2018/12/04	4	22.13	14	21.80	21.65	-10	3,257	-0.31%
2018/12/03	5	22.10	9	21.89	22.00	-4	3,337	-0.12%
2018/11/30	3	20.83	5	19.90	21.05	-2	3,381	-0.06%
2018/11/26	1	18.40	1	18.50	18.45	0	3,370	0.00%
2018/11/23	6	18.47	1	18.75	18.25	5	3,402	0.15%
2018/11/22	0	0.00	1	20.25	19.35	-1	3,399	-0.03%
2018/11/21	0	0.00	5	19.65	19.75	-5	3,432	-0.15%
2018/11/20	10	19.83	1	19.95	19.80	9	3,522	0.26%
2018/11/19	0	0.00	5	20.00	20.10	-5	3,601	-0.14%
2018/11/16	5	20.12	1	20.00	19.80	4	3,801	0.11%
2018/11/15	6	19.76	18	20.07	19.75	-12	3,829	-0.31%
2018/11/14	11	21.68	0	0.00	21.85	11	3,746	0.29%
2018/11/13	5	21.00	0	0.00	21.25	5	3,893	0.13%
2018/11/08	6	22.01	2	22.33	21.65	4	4,179	0.10%
2018/11/07	2	21.90	0	0.00	22.15	2	4,243	0.05%
2018/11/06	0	0.00	1	21.25	20.95	-1	4,378	-0.02%
2018/11/05	17	21.82	0	0.00	21.80	17	4,528	0.38%
2018/11/02	1	22.15	2	22.05	22.00	-1	4,796	-0.02%
2018/11/01	4	21.43	2	21.13	21.40	2	4,838	0.04%
2018/10/31	3	21.03	0	0.00	21.15	3	4,999	0.06%
2018/10/29	1	19.85	0	0.00	19.95	1	5,366	0.02%
2018/10/26	1	20.10	1	19.70	19.70	0	5,518	0.00%
2018/10/22	2	22.20	2	22.03	22.30	0	6,781	0.00%
2018/10/18	1	22.25	0	0.00	22.50	1	6,943	0.01%
2018/10/17	0	0.00	2	22.50	22.00	-2	7,000	-0.03%
2018/10/16	0	0.00	1	22.85	22.50	-1	7,053	-0.01%
2018/10/15	2	22.15	4	21.64	22.45	-2	7,126	-0.03%
2018/10/12	0	0.00	4	20.75	21.15	-4	7,200	-0.06%
2018/10/11	3	21.02	4	20.95	20.90	-1	7,296	-0.01%
2018/10/09	4	24.34	2	23.80	23.20	2	7,332	0.03%
2018/10/08	5	24.78	7	24.60	24.35	-2	7,428	-0.03%
2018/10/05	1	23.95	7	23.55	23.95	-6	7,481	-0.08%
2018/10/04	10	25.24	4	25.38	25.10	6	7,493	0.08%
2018/10/03	10	26.55	0	0.00	26.05	10	7,640	0.13%
2018/10/02	3	26.88	1	26.90	26.85	2	8,058	0.02%
2018/10/01	6	27.23	4	27.49	27.55	2	8,364	0.02%
2018/09/28	0	0.00	1	26.60	26.25	-1	8,876	-0.01%
2018/09/27	0	0.00	1	26.65	26.55	-1	9,366	-0.01%
2018/09/26	1	27.70	1	27.50	27.25	0	9,472	0.00%
2018/09/25	1	27.15	5	26.70	27.05	-4	9,574	-0.04%
2018/09/21	7	26.91	8	26.99	27.40	-1	9,650	-0.01%
2018/09/20	4	26.26	7	26.28	25.85	-3	9,843	-0.03%
2018/09/19	12	26.63	16	26.64	26.10	-4	9,896	-0.04%
2018/09/18	5	27.31	0	0.00	27.05	5	10,056	0.05%
2018/09/17	2	28.50	4	28.26	28.30	-2	10,357	-0.02%
2018/09/14	2	28.40	1	28.65	29.15	1	10,728	0.01%
2018/09/13	5	28.35	4	28.20	28.05	1	11,463	0.01%
2018/09/12	1	28.10	0	0.00	28.00	1	12,389	0.01%
2018/09/11	4	28.48	3	28.23	28.30	1	12,675	0.01%
2018/09/10	1	28.40	5	28.21	27.60	-4	13,046	-0.03%
2018/09/07	1	29.85	2	29.58	29.20	-1	13,757	-0.01%
2018/09/06	6	30.03	9	29.81	30.75	-3	13,752	-0.02%
2018/09/05	2	30.03	2	30.05	30.10	0	13,973	0.00%
2018/09/03	2	30.58	3	31.27	30.65	-1	15,273	-0.01%
2018/08/31	4	31.86	0	0.00	31.95	4	16,229	0.02%
2018/08/30	2	32.00	0	0.00	31.60	2	16,714	0.01%
2018/08/27	1	31.30	18	30.54	31.75	-17	17,207	-0.10%
2018/08/24	18	30.24	3	30.02	30.25	15	17,313	0.09%
2018/08/23	7	29.76	1	29.75	30.10	6	17,569	0.03%
2018/08/22	5	31.10	4	30.73	31.00	1	17,961	0.01%
2018/08/21	9	31.28	6	31.41	31.80	3	18,308	0.02%
2018/08/20	4	31.20	15	30.79	30.65	-11	18,516	-0.06%
2018/08/17	5	33.46	3	33.42	32.00	2	18,555	0.01%
2018/08/16	1	32.00	13	32.63	33.85	-12	18,607	-0.06%
2018/08/15	3	33.53	5	33.34	33.00	-2	18,929	-0.01%
2018/08/14	10	32.99	4	32.86	33.45	6	19,038	0.03%
2018/08/13	13	32.48	19	32.44	32.75	-6	19,633	-0.03%
2018/08/10	10	35.03	11	35.30	34.20	-1	19,823	-0.01%
2018/08/09	23	35.58	52	35.38	34.75	-29	19,800	-0.15%
2018/08/08	2	35.00	4.4	34.85	34.65	-2.4	19,775	-0.01%
2018/08/07	7	35.09	5	35.04	34.60	2	19,894	0.01%
2018/08/06	9	34.92	28	35.21	35.80	-19	20,165	-0.09%
2018/08/03	10	34.37	5	34.57	33.90	5	20,322	0.02%
2018/08/02	12	33.68	11	33.66	33.85	1	20,373	0.00%
2018/08/01	60	35.27	57	35.58	33.80	3	20,219	0.01%
2018/07/31	10	33.57	49	33.49	34.40	-39	19,846	-0.20%
2018/07/30	30	32.97	24	33.18	33.40	6	19,562	0.03%
2018/07/27	14	32.55	56	32.09	32.65	-42	19,234	-0.22%
2018/07/26	2	30.50	13	30.57	30.30	-11	18,826	-0.06%
2018/07/25	5	30.47	8	30.63	29.80	-3	18,738	-0.02%
2018/07/24	4	29.71	4	30.00	30.00	0	18,598	0.00%
2018/07/23	2	28.00	15	28.33	28.80	-13	18,515	-0.07%
2018/07/20	3	29.60	1	28.50	28.35	2	18,440	0.01%
2018/07/19	4	29.08	3	28.97	29.50	1	18,334	0.01%
2018/07/18	27	29.29	58	29.06	28.90	-31	18,219	-0.17%
2018/07/17	5	30.88	1	31.55	30.45	4	18,065	0.02%
2018/07/16	7	31.49	11	31.21	31.45	-4	17,978	-0.02%
2018/07/13	2	30.50	18	30.69	30.40	-16	17,879	-0.09%
2018/07/12	13	30.08	4	30.23	30.10	9	17,783	0.05%
2018/07/11	18	30.46	16	30.70	30.00	2	17,682	0.01%
2018/07/10	22	30.00	36	29.93	30.25	-14	17,478	-0.08%
2018/07/09	24	32.74	6	33.73	31.40	18	17,027	0.11%
2018/07/06	47	34.13	51	33.65	33.60	-4	16,681	-0.02%
2018/07/05	53	34.22	29	34.43	33.40	24	16,143	0.15%
2018/07/04	3	32.35	8	32.24	33.10	-5	15,637	-0.03%
2018/07/03	18	32.89	24	32.74	32.00	-6	15,509	-0.04%
2018/07/02	19	32.69	6	32.82	32.50	13	15,395	0.08%
2018/06/29	8	33.31	16	33.71	33.05	-8	15,283	-0.05%
2018/06/28	13	32.52	7.9	32.69	32.60	5.2	15,037	0.03%
2018/06/27	22	33.51	16	33.29	32.60	6	14,940	0.04%
2018/06/26	46	31.96	39	31.79	32.65	7	14,724	0.05%
2018/06/25	59	33.39	46	33.76	31.80	13	14,349	0.09%
2018/06/22	111	36.42	90	36.65	35.10	21	13,970	0.15%	大買/
2018/06/21	144	35.71	169	35.42	36.65	-25	13,198	-0.19%	大買/大賣/
2018/06/20	53	34.27	42	33.75	33.35	11	12,257	0.09%
2018/06/19	82	34.14	26	33.01	34.45	56	11,924	0.47%
2018/06/15	174	34.11	47	34.23	33.80	127	11,479	1.11%	大買/鉅額交易
2018/06/14	3	31.95	10	31.95	31.95	-7	10,659	-0.07%
2018/06/13	24	29.95	23	30.14	29.05	1	10,553	0.01%
2018/06/12	81	31.31	60	31.37	29.80	21	10,228	0.21%
2018/06/11	50	30.17	116.1	30.05	31.35	-66.1	9,569	-0.69%	大賣/
2018/06/08	128	29.08	87	28.92	28.50	41	8,927	0.46%	大買/
2018/06/07	24	27.05	22	27.37	28.05	2	7,940	0.03%
2018/06/06	3	25.67	2	25.58	25.50	1	7,438	0.01%
2018/06/05	29	26.34	6	26.25	25.55	23	7,312	0.31%
2018/06/04	1	25.00	16	25.58	25.20	-15	7,085	-0.21%
2018/06/01	22	26.47	2	25.75	25.75	20	6,899	0.29%
2018/05/31	7	27.64	6	28.09	26.60	1	6,816	0.01%
2018/05/30	108	28.20	93	28.44	28.00	15	6,585	0.23%	大買/
2018/05/29	5	27.22	4.8	26.87	28.25	0.3	5,976	0.00%
2018/05/28	3	25.52	7	25.85	25.70	-4	5,541	-0.07%
2018/05/25	2	25.73	7	26.02	25.25	-5	5,260	-0.10%
2018/05/24	2	25.50	8	25.23	25.35	-6	5,062	-0.12%
2018/05/23	41	25.79	53	25.69	25.15	-12	4,873	-0.25%
2018/05/22	8	24.54	8	24.37	24.50	0	4,464	0.00%
2018/05/21	77	25.25	47	25.39	25.30	30	4,290	0.70%
2018/05/18	15	23.29	22	23.53	24.05	-7	3,638	-0.19%
2018/05/17	9	22.04	15	22.38	21.90	-6	3,352	-0.18%
2018/05/16	39	23.05	16	23.52	23.10	23	3,219	0.71%
2018/05/15	11	22.85	5	23.23	22.80	6	2,984	0.20%
2018/05/14	47	23.06	32	23.10	23.50	15	2,850	0.53%
2018/05/11	16	21.38	46	21.72	21.75	-30	2,402	-1.25%
2018/05/10	3	19.62	18	19.60	19.80	-15	1,999	-0.75%
2018/05/09	1	17.90	0	0.00	18.00	1	1,790	0.06%
2018/05/04	6	17.38	0	0.00	17.35	6	1,808	0.33%
2018/04/26	0	0.00	2	16.85	16.65	-2	2,005	-0.10%
2018/04/25	0	0.00	1	16.75	16.70	-1	2,095	-0.05%
2018/04/20	1	17.60	0	0.00	17.70	1	2,530	0.04%
2018/04/19	10	18.00	0	0.00	17.90	10	2,824	0.35%
2018/04/18	0	0.00	3	17.25	16.95	-3	2,812	-0.11%
2018/04/12	0	0.00	10	17.80	17.70	-10	3,433	-0.29%
2018/04/11	10	17.85	0	0.00	17.80	10	3,481	0.29%
2018/04/02	0	0.00	1	17.70	17.65	-1	3,469	-0.03%
2018/03/30	0	0.00	0.3	17.70	17.70	-0.3	3,542	-0.01%
2018/03/29	0	0.00	2	18.10	18.10	-2	3,540	-0.06%
2018/03/21	0	0.00	1	19.10	18.95	-1	3,629	-0.03%
2018/03/20	1	19.00	0	0.00	18.95	1	3,624	0.03%
2018/03/19	0	0.00	1	19.25	19.20	-1	3,609	-0.03%
2018/03/15	11	19.38	0	0.00	19.40	11	3,589	0.31%
2018/03/14	3	19.85	8	19.84	19.60	-5	3,582	-0.14%
2018/03/13	2	19.35	0	0.00	19.30	2	3,572	0.06%
2018/03/12	8	19.19	0	0.00	19.00	8	3,549	0.23%
2018/03/09	2	19.50	3	19.15	18.95	-1	3,546	-0.03%
2018/03/08	0	0.00	1	19.65	19.30	-1	3,549	-0.03%
2018/03/07	1	18.65	0	0.00	18.65	1	3,520	0.03%
2018/03/06	16	19.71	1	20.25	19.60	15	3,511	0.43%
2018/03/02	1	17.90	0	0.00	17.90	1	3,377	0.03%
2018/02/27	0	0.00	2	17.90	17.85	-2	3,378	-0.06%
2018/02/09	1	17.35	1	17.45	17.20	0	3,323	0.00%
2018/02/06	2	16.60	3	17.40	16.80	-1	3,261	-0.03%
2018/02/05	0	0.00	2	18.35	18.35	-2	3,204	-0.06%
2018/02/02	1	19.05	0	0.00	18.80	1	3,270	0.03%
2018/02/01	4	19.20	0	0.00	19.15	4	3,286	0.12%
2018/01/31	4	19.14	0	0.00	19.15	4	3,286	0.12%
2018/01/30	0	0.00	0.4	19.10	19.30	-0.4	3,279	-0.01%
2018/01/26	0	0.00	20	19.75	19.70	-20	3,279	-0.61%
2018/01/25	6	20.02	6	19.88	19.65	0	3,269	0.00%
2018/01/23	3	20.55	0	0.00	20.50	3	3,194	0.09%
2018/01/22	2	21.10	12	21.13	21.10	-10	3,165	-0.32%
2018/01/19	23	21.08	1	21.15	20.85	22	3,165	0.70%
2018/01/18	46	22.29	5	22.24	21.30	41	3,074	1.33%
2018/01/17	0	0.00	1	22.20	22.20	-1	2,943	-0.03%
2018/01/16	8	22.16	7	22.10	22.10	1	2,876	0.03%
2018/01/15	25	21.24	85.9	21.61	22.20	-60.9	2,692	-2.26%
2018/01/12	21	20.28	3	20.35	20.20	18	2,478	0.73%
2018/01/11	1	20.30	1	20.45	19.95	0	2,452	0.00%
2018/01/10	24	20.51	35	20.08	19.90	-11	2,405	-0.46%
2018/01/09	62	19.91	76	19.86	20.85	-14	2,221	-0.63%
2018/01/08	15	19.15	5	19.15	19.15	10	1,980	0.50%
2018/01/05	5	18.75	0	0.00	18.95	5	1,943	0.26%
2018/01/04	5	18.30	0	0.00	18.15	5	1,896	0.26%
2018/01/03	2	18.00	0	0.00	18.00	2	1,910	0.10%
2018/01/02	2	18.00	0	0.00	17.90	2	1,954	0.10%