光罩 (2338)-元富-城東券商分點個股進出

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
58.0
漲跌
▲0.5
漲幅
+0.87%
成交量
654張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光罩 (2338)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/10/17	0	0.00	3	57.70	58.00	-3	1,524	-0.20%
2024/10/16	2	58.20	3	58.17	57.50	-1	1,600	-0.06%
2024/10/15	1	58.40	1	59.40	58.30	0	1,643	0.00%
2024/10/14	1	58.40	1	58.80	58.50	0	1,679	0.00%
2024/10/11	1	58.50	1	59.40	58.70	0	1,759	0.00%
2024/10/09	5	59.74	5	59.66	58.70	0	2,030	0.00%
2024/10/08	1	60.10	0	0.00	60.00	1	2,038	0.05%
2024/10/07	0	0.00	6	60.00	60.60	-6	2,072	-0.29%
2024/10/04	1	58.90	1	58.70	58.90	0	2,119	0.00%
2024/10/01	1	58.60	1	58.70	59.10	0	2,190	0.00%
2024/09/30	0	0.00	1	58.60	58.30	-1	2,299	-0.04%
2024/09/27	1	59.10	1	59.40	59.30	0	2,327	0.00%
2024/09/23	1	57.50	1	57.80	57.50	0	2,393	0.00%
2024/09/20	2	57.50	6	57.38	56.90	-4	2,448	-0.16%
2024/09/19	5	56.32	1	56.40	56.70	4	2,549	0.16%
2024/09/18	1	57.50	1	56.60	56.30	0	2,659	0.00%
2024/09/16	1	57.10	3	57.03	57.10	-2	2,940	-0.07%
2024/09/13	0	0.00	50	56.04	56.50	-50	3,132	-1.60%
2024/09/12	1	56.41	203	56.68	56.80	-202	3,141	-6.43%	大賣/鉅額交易
2024/09/11	3	55.60	22	55.43	55.20	-19	3,150	-0.60%
2024/09/10	0	0.00	4	56.60	56.00	-4	3,193	-0.13%
2024/09/05	1	58.80	1	58.30	58.30	0	3,266	0.00%
2024/09/04	18	58.94	1	58.60	58.70	17	3,268	0.52%
2024/09/03	0	63.00	0	0.00	62.70	0	3,278	0.00%
2024/09/02	1	63.60	2	63.60	63.30	-1	3,282	-0.03%
2024/08/30	11	64.39	24	64.65	64.60	-13	3,260	-0.40%
2024/08/29	0	0.00	3	63.43	63.50	-3	3,242	-0.09%
2024/08/27	4	63.05	15	63.01	63.10	-11	3,255	-0.34%
2024/08/26	2	64.15	9	64.07	63.60	-7	3,269	-0.21%
2024/08/23	1	62.10	1	62.60	63.10	0	3,293	0.00%
2024/08/22	1	63.50	1	63.50	63.50	0	3,397	0.00%
2024/08/21	3	63.27	2	63.50	63.20	1	3,475	0.03%
2024/08/20	15	64.21	12	64.63	63.80	3	3,472	0.09%
2024/08/19	1	63.50	2	63.70	63.70	-1	3,478	-0.03%
2024/08/16	15	63.78	2	63.55	63.00	13	3,493	0.37%
2024/08/15	1	62.80	1	62.50	62.90	0	3,515	0.00%
2024/08/14	1	64.00	1	63.10	63.10	0	3,562	0.00%
2024/08/13	2	63.45	3	63.10	63.00	-1	3,600	-0.03%
2024/08/12	3	62.90	2	63.55	63.20	1	3,604	0.03%
2024/08/09	2	62.35	1	61.60	61.40	1	3,594	0.03%
2024/08/08	5	60.22	4	60.23	60.20	1	3,577	0.03%
2024/08/07	1	62.40	3	63.27	63.20	-2	3,546	-0.06%
2024/08/06	4	60.60	1	60.80	60.80	3	3,532	0.08%
2024/08/05	5	64.34	2	63.20	62.80	3	3,513	0.09%
2024/08/01	1	72.90	1	72.40	72.30	0	3,819	0.00%
2024/07/31	2	71.45	1	71.20	71.20	1	3,810	0.03%
2024/07/30	7	72.03	1	70.30	71.50	6	3,810	0.16%
2024/07/29	4	72.05	5	70.98	70.50	-1	3,793	-0.03%
2024/07/26	1	72.60	63	69.55	72.70	-62	3,769	-1.64%
2024/07/23	9	73.72	55	73.72	73.10	-46	3,750	-1.23%
2024/07/22	2	74.05	2	74.60	73.20	0	3,732	0.00%
2024/07/19	6	77.43	24	76.71	76.10	-18	3,687	-0.49%
2024/07/18	3	78.77	3	79.30	79.60	0	3,614	0.00%
2024/07/17	2	82.65	48	82.63	81.10	-46	3,555	-1.29%
2024/07/16	3	81.97	2	82.70	81.90	1	3,499	0.03%
2024/07/15	2	82.30	1	82.10	81.60	1	3,468	0.03%
2024/07/12	5	83.22	13	82.33	82.30	-8	3,428	-0.23%
2024/07/11	145	84.57	34.5	83.07	83.60	110.5	3,353	3.29%	大買/鉅額交易
2024/07/10	3	78.83	1	78.60	78.70	2	3,100	0.06%
2024/07/09	6.1	79.00	24	78.30	78.60	-17.9	3,091	-0.58%
2024/07/08	5	80.02	2	79.90	79.90	3	3,068	0.10%
2024/07/05	12	79.93	125	81.01	81.00	-113	3,026	-3.73%	大賣/鉅額交易
2024/07/04	5	79.14	158	79.62	80.20	-153	2,994	-5.11%	大賣/鉅額交易
2024/07/03	1	77.50	54	77.73	77.50	-53	2,956	-1.79%
2024/07/02	2	75.60	3	76.50	76.60	-1	2,929	-0.03%
2024/07/01	1	78.50	2	77.00	76.00	-1	2,917	-0.03%
2024/06/28	1	75.60	3	75.97	76.10	-2	2,883	-0.07%
2024/06/27	5	75.42	11	75.30	74.80	-6	2,873	-0.21%
2024/06/26	29	78.21	18	76.60	76.60	11	2,838	0.39%
2024/06/25	8	75.25	8	76.18	78.60	0	2,787	0.00%
2024/06/24	26	79.62	2	78.80	78.30	24	2,673	0.90%
2024/06/21	17	80.53	41	81.27	80.50	-24	2,569	-0.93%
2024/06/20	11	79.13	25	76.58	80.20	-14	2,283	-0.61%
2024/06/19	0	0.00	2	73.00	73.00	-2	2,094	-0.10%
2024/06/17	1	74.60	41	74.14	74.20	-40	2,079	-1.92%
2024/06/14	2	73.10	0	0.00	72.90	2	2,034	0.10%
2024/06/13	5	74.34	91	74.33	74.40	-86	1,999	-4.30%
2024/06/12	1	73.50	89	73.12	73.50	-88	1,958	-4.49%
2024/06/11	1	73.40	1	73.10	72.70	0	1,954	0.00%
2024/06/07	1	71.40	43	72.91	73.30	-42	1,961	-2.14%
2024/06/06	1	72.40	2	71.05	70.70	-1	1,956	-0.05%
2024/06/05	1	72.00	2	71.40	71.30	-1	1,954	-0.05%
2024/06/03	1	71.90	1	71.40	71.30	0	1,989	0.00%
2024/05/31	0	0.00	20	71.50	71.50	-20	1,994	-1.00%
2024/05/30	0	0.00	1	71.10	71.20	-1	1,991	-0.05%
2024/05/29	0	0.00	20	72.43	72.30	-20	1,987	-1.01%
2024/05/28	35.4	74.66	92	74.83	73.70	-56.6	1,957	-2.89%
2024/05/27	0	0.00	106	72.74	73.60	-106	1,846	-5.74%	大賣/鉅額交易
2024/05/24	2	70.10	52	70.48	71.00	-50	1,790	-2.79%
2024/05/23	2	71.00	2	70.90	70.40	0	1,842	0.00%
2024/05/22	1	72.20	31	71.96	71.50	-30	1,856	-1.62%
2024/05/21	1	72.30	36	71.73	71.80	-35	1,847	-1.89%
2024/05/20	4	70.93	44	71.62	71.30	-40	1,828	-2.19%
2024/05/17	1	70.20	58	70.49	70.00	-57	1,773	-3.21%
2024/05/16	1	69.70	36	69.38	69.30	-35	1,743	-2.01%
2024/05/15	1	68.90	44	68.83	68.50	-43	1,749	-2.46%
2024/05/14	3	68.57	26	68.71	68.20	-23	1,753	-1.31%
2024/05/13	1	68.60	21	68.61	68.50	-20	1,751	-1.14%
2024/05/10	10	68.97	8	68.75	68.50	2	1,735	0.12%
2024/05/09	17	70.93	19	71.26	69.70	-2	1,698	-0.12%
2024/05/08	10	71.63	6	71.42	70.30	4	1,626	0.25%
2024/05/07	2	74.35	8.6	74.68	75.70	-6.6	1,392	-0.47%
2024/05/06	3	68.73	1	68.50	68.90	2	1,208	0.17%
2024/05/03	0	0.00	1	68.30	68.20	-1	1,205	-0.08%
2024/05/02	1	67.60	1	67.70	67.80	0	1,199	0.00%
2024/04/30	1	67.60	1	67.40	67.50	0	1,206	0.00%
2024/04/29	1	67.60	1	67.30	67.50	0	1,210	0.00%
2024/04/26	1	67.30	1	66.50	66.30	0	1,216	0.00%
2024/04/25	2	66.60	1	66.90	66.60	1	1,231	0.08%
2024/04/24	1	66.00	1	66.70	66.90	0	1,237	0.00%
2024/04/23	2	64.35	2	64.20	64.60	0	1,248	0.00%
2024/04/22	11	63.82	11	63.81	63.60	0	1,252	0.00%
2024/04/19	1	67.20	4	66.98	65.50	-3	1,231	-0.24%
2024/04/16	0	0.00	2	67.60	67.60	-2	1,195	-0.17%
2024/04/15	1	69.60	0	0.00	69.30	1	1,193	0.08%
2024/04/12	3	71.57	2	71.65	70.80	1	1,211	0.08%
2024/04/11	21	70.98	6	71.27	71.50	15	1,194	1.26%
2024/04/10	22	71.70	0	0.00	71.60	22	1,184	1.86%
2024/04/09	5	70.00	22	71.20	71.20	-17	1,144	-1.49%
2024/04/08	10	68.50	4	68.20	68.40	6	1,075	0.56%
2024/04/03	1	69.00	1	69.30	69.30	0	1,074	0.00%
2024/04/02	6	68.80	0	0.00	69.00	6	1,080	0.56%
2024/04/01	0	0.00	2	68.90	68.80	-2	1,093	-0.18%
2024/03/29	0	0.00	0	68.10	68.00	0	1,087	0.00%
2024/03/28	1	68.30	1	68.10	68.00	0	1,091	0.00%
2024/03/27	1	67.20	1	67.30	67.20	0	1,101	0.00%
2024/03/26	3	67.00	1	67.00	67.00	2	1,105	0.18%
2024/03/25	0	0.00	2	68.90	68.00	-2	1,107	-0.18%
2024/03/22	1	68.40	0	0.00	68.40	1	1,121	0.09%
2024/03/19	1	68.50	1	68.00	67.90	0	1,158	0.00%
2024/03/18	1	68.00	1	67.80	67.80	0	1,157	0.00%
2024/03/15	3	67.40	1	67.80	67.40	2	1,167	0.17%
2024/03/14	1	69.10	1	68.10	67.90	0	1,161	0.00%
2024/03/13	1	70.60	1	68.80	68.50	0	1,158	0.00%
2024/03/12	1	68.60	7	69.86	70.00	-6	1,165	-0.51%
2024/03/08	4	68.65	8	69.60	67.70	-4	1,171	-0.34%
2024/03/07	7	69.51	3	70.90	68.80	4	1,235	0.32%
2024/03/06	1	68.90	2	70.05	70.30	-1	1,337	-0.07%
2024/03/05	2	69.70	1	69.10	69.10	1	1,615	0.06%
2024/03/04	0	70.00	0	69.90	69.90	0	1,656	0.00%
2024/03/01	1	69.80	1	69.40	69.30	0	1,643	0.00%
2024/02/27	3	70.53	9	70.33	69.80	-6	1,652	-0.36%
2024/02/26	11	72.73	10	72.39	72.10	1	1,654	0.06%
2024/02/23	6	71.52	4	71.65	70.90	2	1,598	0.13%
2024/02/22	3	70.83	1	70.70	70.80	2	1,588	0.13%
2024/02/21	1	70.90	1	71.00	71.00	0	1,592	0.00%
2024/02/20	1	70.70	1	70.40	70.40	0	1,581	0.00%
2024/02/19	1	71.10	1	70.90	70.90	0	1,585	0.00%
2024/02/16	1	69.80	1	70.60	70.70	0	1,584	0.00%
2024/02/15	0	69.70	0	0.00	69.70	0	1,579	0.00%
2024/02/05	3	66.70	3	66.83	67.30	0	1,570	0.00%
2024/02/02	1	68.00	2	67.50	67.30	-1	1,597	-0.06%
2024/01/31	2	67.85	5	67.70	67.60	-3	1,696	-0.18%
2024/01/30	1	68.60	1	67.90	67.60	0	1,709	0.00%
2024/01/29	0	0.00	2	67.90	68.20	-2	1,742	-0.11%
2024/01/26	0	0.00	1	68.40	67.90	-1	1,769	-0.06%
2024/01/24	1	69.70	1	68.90	68.80	0	1,787	0.00%
2024/01/23	0	0.00	0	68.70	69.30	0	1,800	0.00%
2024/01/22	0	0.00	2	68.90	68.90	-2	1,801	-0.11%
2024/01/18	2	67.25	1	67.20	67.20	1	1,809	0.06%
2024/01/17	2	68.50	2	67.90	67.90	0	1,825	0.00%
2024/01/16	1	68.90	1	69.20	69.20	0	1,816	0.00%
2024/01/15	2	69.80	2	70.05	70.30	0	1,859	0.00%
2024/01/12	1	70.00	1	69.50	69.50	0	1,892	0.00%
2024/01/11	1	69.00	1	69.60	69.60	0	1,907	0.00%
2024/01/09	3	71.03	2	71.40	70.10	1	1,945	0.05%
2024/01/08	1	70.30	8	71.30	71.60	-7	2,002	-0.35%
2024/01/05	3	69.67	4	69.38	69.50	-1	1,999	-0.05%
2024/01/04	1	69.90	1	69.20	69.20	0	2,052	0.00%
2024/01/02	1	70.30	0	0.00	70.20	1	2,161	0.05%
2023/12/29	1	71.60	2	71.20	71.10	-1	2,160	-0.05%
2023/12/28	1	71.30	4	71.50	71.30	-3	2,159	-0.14%
2023/12/27	1	71.30	1	71.40	71.20	0	2,150	0.00%
2023/12/26	1	70.20	4	70.45	70.50	-3	2,140	-0.14%
2023/12/25	3	68.97	0	0.00	68.80	3	2,144	0.14%
2023/12/22	1	69.60	0	0.00	69.30	1	2,152	0.05%
2023/12/20	2	71.30	1	70.40	70.40	1	2,140	0.05%
2023/12/19	1.3	70.48	0	0.00	70.70	1.3	2,135	0.06%
2023/12/15	0.3	72.10	0	0.00	71.70	0.3	2,125	0.01%
2023/12/12	0	0.00	1	71.30	70.60	-1	2,112	-0.05%
2023/12/11	0	0.00	1	71.00	70.90	-1	2,107	-0.05%
2023/12/07	6	71.62	1	72.40	70.50	5	2,093	0.24%
2023/12/06	3	72.53	3	72.53	72.20	0	2,076	0.00%
2023/12/05	2	72.40	1	72.90	72.80	1	2,067	0.05%
2023/12/04	6	74.05	0	0.00	73.20	6	2,031	0.30%
2023/12/01	7	76.53	3	76.43	76.20	4	1,958	0.20%
2023/11/30	8	76.76	11	76.29	76.90	-3	1,833	-0.16%
2023/11/29	0	0.00	1	71.10	71.00	-1	1,548	-0.06%
2023/11/28	0	0.00	1	68.40	68.50	-1	1,505	-0.07%
2023/11/24	0	0.00	1	68.70	68.80	-1	1,515	-0.07%
2023/11/21	10	68.20	11	68.41	68.60	-1	1,496	-0.07%
2023/11/17	1	67.10	1	66.70	67.00	0	1,558	0.00%
2023/11/15	1	66.90	1	67.10	66.90	0	1,628	0.00%
2023/11/14	1	66.50	0	0.00	67.10	1	1,653	0.06%
2023/11/13	1	67.40	1	67.00	66.70	0	1,691	0.00%
2023/11/10	3	66.03	0	0.00	66.20	3	1,718	0.17%
2023/11/09	3	66.93	2	66.90	67.00	1	1,703	0.06%
2023/11/08	1	71.60	0	0.00	71.50	1	1,636	0.06%
2023/11/06	0	0.00	4	72.35	72.40	-4	1,649	-0.24%
2023/11/03	0	0.00	1	71.20	71.20	-1	1,626	-0.06%
2023/11/02	1	69.10	1	69.60	69.80	0	1,635	0.00%
2023/11/01	0	0.00	1	68.30	68.00	-1	1,638	-0.06%
2023/10/31	1	70.40	1	68.60	68.00	0	1,648	0.00%
2023/10/30	0	0.00	1	68.80	69.50	-1	1,703	-0.06%
2023/10/26	0	0.00	6	70.10	69.00	-6	1,771	-0.34%
2023/10/25	0	0.00	11	70.00	71.10	-11	1,822	-0.60%
2023/10/23	10	70.88	29	71.77	69.20	-19	1,903	-1.00%
2023/10/20	21	69.90	1	69.60	70.60	20	1,894	1.06%
2023/10/19	0	0.00	3	70.20	70.20	-3	1,884	-0.16%
2023/10/18	1	69.50	15	69.81	69.60	-14	1,884	-0.74%
2023/10/17	10	72.12	0	0.00	70.80	10	1,884	0.53%
2023/10/16	14	73.34	1	73.10	71.70	13	1,883	0.69%
2023/10/13	1	72.30	0	71.80	72.50	1	1,843	0.05%
2023/10/12	14	72.34	23	71.93	72.40	-9	1,870	-0.48%
2023/10/11	16	71.51	14	71.77	71.80	2	1,896	0.11%
2023/10/03	2	69.15	2	68.60	68.00	0	1,875	0.00%
2023/10/02	1	68.70	1	68.70	68.70	0	1,925	0.00%
2023/09/28	1	68.10	2	68.05	67.40	-1	1,947	-0.05%
2023/09/27	3	65.23	6	65.18	65.60	-3	2,007	-0.15%
2023/09/26	2	67.30	0	0.00	66.40	2	2,037	0.10%
2023/09/25	1	67.30	0	0.00	67.20	1	2,101	0.05%
2023/09/22	4	66.80	2	67.10	67.20	2	2,231	0.09%
2023/09/18	2	70.40	2	70.05	69.70	0	2,272	0.00%
2023/09/15	1	69.30	2	69.50	70.10	-1	2,277	-0.04%
2023/09/12	1	67.50	1	67.80	67.90	0	2,299	0.00%
2023/09/11	2	67.45	2	67.00	67.00	0	2,312	0.00%
2023/09/08	1	68.80	0	0.00	68.70	1	2,320	0.04%
2023/09/07	1	70.80	1	70.70	69.80	0	2,354	0.00%
2023/09/06	1	70.10	0	0.00	70.20	1	2,397	0.04%
2023/09/05	6	70.85	21	71.10	71.30	-15	2,475	-0.61%
2023/09/04	0	0.00	11	70.45	70.40	-11	2,587	-0.43%
2023/09/01	1	70.60	1	70.30	70.20	0	2,599	0.00%
2023/08/30	1	70.10	2	70.00	70.30	-1	2,623	-0.04%
2023/08/24	3	71.00	8	70.56	69.80	-5	2,678	-0.19%
2023/08/23	0	0.00	49	68.99	69.80	-49	2,656	-1.84%
2023/08/22	2	67.15	1	67.90	66.80	1	2,645	0.04%
2023/08/21	5	67.24	4	67.60	67.50	1	2,645	0.04%
2023/08/18	6	68.47	1	68.60	68.10	5	2,616	0.19%
2023/08/17	4	67.03	3	68.53	69.30	1	2,630	0.04%
2023/08/16	4	67.35	2	67.70	67.80	2	2,602	0.08%
2023/08/15	0	0.00	2	68.70	68.80	-2	2,610	-0.08%
2023/08/14	4	67.38	1	67.50	67.50	3	2,622	0.11%
2023/08/11	2	70.50	3	69.83	69.50	-1	2,636	-0.04%
2023/08/10	1	70.10	1.4	69.98	69.90	-0.4	2,644	-0.01%
2023/08/09	3	71.30	0.2	71.50	71.30	2.9	2,650	0.11%
2023/08/08	8	72.16	0	0.00	71.40	8	2,704	0.30%
2023/08/07	2	72.30	1.3	72.31	72.30	0.7	2,699	0.03%
2023/08/04	5	71.48	4	72.10	72.50	1	2,707	0.04%
2023/08/02	12	72.22	3	71.80	71.80	9	2,700	0.33%
2023/08/01	4	74.80	1	75.30	74.60	3	2,646	0.11%
2023/07/31	5	77.48	2	78.60	75.90	3	2,629	0.11%
2023/07/28	2	76.50	17	77.48	77.80	-15	2,611	-0.57%
2023/07/27	4	73.85	2	74.50	74.00	2	2,575	0.08%
2023/07/26	14	74.04	4	73.00	73.00	10	2,553	0.39%
2023/07/24	4.2	76.53	0	0.00	76.40	4.2	2,490	0.17%
2023/07/21	26	77.82	0	0.00	77.70	26	2,501	1.04%
2023/07/20	22	78.52	4	78.53	78.50	18	2,573	0.70%
2023/07/19	12	79.77	2.3	80.00	79.30	9.7	2,573	0.38%
2023/07/18	33	80.23	0	0.00	79.90	33	2,619	1.26%
2023/07/17	11	80.66	1	79.80	81.40	10	2,644	0.38%
2023/07/14	30	81.68	75	81.75	80.60	-45	2,667	-1.69%
2023/07/13	0	0.00	6	81.18	81.70	-6	2,679	-0.22%
2023/07/10	0	0.00	8	79.10	78.80	-8	2,777	-0.29%
2023/07/07	11	79.25	2	79.70	79.40	9	2,792	0.32%
2023/07/06	27	81.74	6	81.73	81.40	21	2,779	0.76%
2023/07/05	1	83.80	1	82.70	82.70	0	2,773	0.00%
2023/07/04	1	83.60	29	83.31	83.60	-28	2,746	-1.02%
2023/07/03	3	83.40	6	83.10	83.00	-3	2,782	-0.11%
2023/06/30	4	83.60	19	83.23	83.10	-15	2,755	-0.54%
2023/06/29	0	0.00	16	80.44	80.50	-16	2,662	-0.60%
2023/06/28	0	0.00	0.3	77.98	77.70	-0.3	2,685	-0.01%
2023/06/27	6	77.77	1	77.70	77.70	5	2,761	0.18%
2023/06/26	13.1	78.72	1	79.00	79.00	12	2,786	0.43%
2023/06/21	2.1	79.95	3	80.10	80.00	-0.9	2,870	-0.03%
2023/06/20	11.1	80.33	1	80.60	80.20	10.1	2,945	0.34%
2023/06/19	11.1	80.67	0	0.00	81.40	11.1	3,043	0.36%
2023/06/16	0.1	81.70	11	81.18	81.00	-10.9	3,201	-0.34%
2023/06/14	14	81.84	1	81.70	81.70	13	3,665	0.35%
2023/06/13	3	82.90	10	83.10	82.60	-7	3,785	-0.18%
2023/06/12	22	81.75	13	82.85	81.10	9	3,787	0.24%
2023/06/09	10	82.80	79	82.72	82.90	-69	3,772	-1.83%
2023/06/08	76	81.09	46	82.54	79.90	30	3,723	0.81%
2023/06/07	6	81.38	11	81.49	81.40	-5	3,640	-0.14%
2023/06/06	5	80.00	0	0.00	81.10	5	3,665	0.14%
2023/06/05	3	81.43	6	81.42	80.80	-3	3,718	-0.08%
2023/06/02	5	80.08	2	80.40	80.30	3	3,775	0.08%
2023/06/01	26	80.04	8	79.80	80.00	18	3,824	0.47%
2023/05/31	5	81.30	0	0.00	81.10	5	3,813	0.13%
2023/05/30	1	80.50	9	80.79	80.80	-8	3,814	-0.21%
2023/05/29	0	0.00	2	81.80	81.80	-2	3,822	-0.05%
2023/05/26	1	80.90	12	82.35	80.50	-11	3,819	-0.29%
2023/05/25	3	80.90	4	81.53	81.60	-1	3,812	-0.03%
2023/05/24	1	80.80	0	0.00	80.90	1	3,881	0.03%
2023/05/23	1	81.40	16	81.61	81.60	-15	3,882	-0.39%
2023/05/22	2	79.70	2	81.70	80.20	0	3,859	0.00%
2023/05/19	11	80.08	14	80.94	79.70	-3	3,857	-0.08%
2023/05/18	7	79.30	0	79.40	79.20	7	3,859	0.18%
2023/05/16	0	0.00	7	77.77	78.10	-7	3,902	-0.18%
2023/05/15	3	76.17	3	75.90	75.70	0	3,910	0.00%
2023/05/12	4	78.30	4	77.30	76.90	0	3,958	0.00%
2023/05/11	4	78.30	4	77.30	77.30	0	4,023	0.00%
2023/05/10	12	78.67	3	78.87	79.10	9	4,257	0.21%
2023/05/09	3	79.33	2	79.25	79.20	1	4,261	0.02%
2023/05/08	1	80.30	3	81.23	79.80	-2	4,284	-0.05%
2023/05/05	3	79.87	14	80.44	80.60	-11	4,316	-0.25%
2023/05/04	5.1	78.92	5	79.24	79.50	0.1	4,469	0.00%
2023/05/03	8	80.10	5	79.84	79.70	3	4,532	0.07%
2023/05/02	1	81.60	3	81.70	81.80	-2	4,582	-0.04%
2023/04/28	4	80.38	2.2	79.96	80.00	1.8	4,687	0.04%
2023/04/27	3	78.60	4	79.78	79.50	-1	4,742	-0.02%
2023/04/26	2.3	77.93	4	78.68	79.40	-1.7	4,999	-0.03%
2023/04/25	16.5	79.48	19.1	79.03	78.40	-2.6	5,247	-0.05%
2023/04/24	6	82.18	1	82.70	82.50	5	5,299	0.09%
2023/04/21	20	82.90	6	82.93	82.30	14	5,591	0.25%
2023/04/20	12	83.64	6.1	84.44	83.70	5.9	5,675	0.10%
2023/04/19	16	84.62	6	83.82	83.60	10	5,876	0.17%
2023/04/18	44.2	85.38	4	85.43	85.20	40.2	5,991	0.67%
2023/04/17	35.3	87.74	0	0.00	87.40	35.3	6,045	0.58%
2023/04/14	15	88.31	1	89.00	88.20	14	6,108	0.23%
2023/04/13	25	88.72	26	88.76	88.20	-1	6,186	-0.02%
2023/04/12	6	92.30	0	0.00	92.10	6	6,168	0.10%
2023/04/11	3	92.13	0	0.00	93.50	3	6,215	0.05%
2023/04/10	3	92.40	0	0.00	92.20	3	6,325	0.05%
2023/04/07	5	93.36	5	94.52	93.10	0	6,410	0.00%
2023/04/06	1	92.90	2	94.30	92.90	-1	6,415	-0.02%
2023/03/31	1	90.60	1	91.40	92.50	0	6,384	0.00%
2023/03/30	5	91.86	1	91.90	91.50	4	6,389	0.06%
2023/03/29	3	91.63	2	91.60	91.60	1	6,450	0.02%
2023/03/28	2	92.85	2	93.35	93.50	0	6,521	0.00%
2023/03/27	0	96.00	47	95.99	95.90	-47	6,501	-0.72%
2023/03/24	19	98.04	33.1	97.54	96.00	-14.1	6,511	-0.22%
2023/03/23	38	95.59	4	96.55	96.60	34	6,468	0.53%
2023/03/22	8	97.52	6	96.60	96.90	2	6,488	0.03%
2023/03/21	8	96.61	5	95.62	95.40	3	6,506	0.05%
2023/03/20	2.1	94.13	31	92.11	94.60	-28.9	6,455	-0.45%
2023/03/17	27	87.85	35.1	88.45	88.80	-8.1	6,394	-0.13%
2023/03/16	40	86.27	152	86.72	86.10	-112	6,350	-1.76%	大賣/鉅額交易
2023/03/15	0	0.00	11.2	84.09	84.40	-11.2	6,433	-0.17%
2023/03/14	7	82.09	2	82.10	82.10	5	6,608	0.08%
2023/03/13	12	82.79	2.8	82.76	83.10	9.2	6,751	0.14%
2023/03/10	17	84.39	4	85.33	84.20	13	6,986	0.19%
2023/03/09	15	86.48	9	87.31	86.00	6	7,407	0.08%
2023/03/08	3	86.20	5	87.00	87.00	-2	7,551	-0.03%
2023/03/07	0	0.00	18	86.33	87.00	-18	7,808	-0.23%
2023/03/06	37	84.52	12	84.78	84.90	25	7,967	0.31%
2023/03/03	3	83.10	1	83.20	82.90	2	8,043	0.02%
2023/03/02	10	82.59	4	83.45	82.40	6	8,226	0.07%
2023/03/01	2	81.85	1	82.30	83.10	1	8,613	0.01%
2023/02/24	5	83.16	3	82.70	82.60	2	8,757	0.02%
2023/02/23	2.1	83.07	4	83.30	83.30	-1.9	8,841	-0.02%
2023/02/22	46	83.51	3	82.50	82.50	43	8,948	0.48%
2023/02/21	5	85.66	0	0.00	85.60	5	9,042	0.06%
2023/02/20	7	86.74	1	87.20	86.50	6	9,270	0.06%
2023/02/17	7	86.11	8	86.73	86.80	-1	9,578	-0.01%
2023/02/16	0	0.00	26	86.80	87.10	-26	9,665	-0.27%
2023/02/15	1	83.70	6	84.93	85.50	-5	9,951	-0.05%
2023/02/14	15	84.45	3	84.33	84.20	12	10,344	0.12%
2023/02/13	10.1	85.18	2	85.80	85.10	8.1	10,481	0.08%
2023/02/10	17	86.05	14	86.12	85.70	3	10,540	0.03%
2023/02/09	18	85.13	228.1	83.74	87.40	-210.1	10,678	-1.97%	大賣/鉅額交易
2023/02/08	82	86.11	49	86.36	86.00	33	10,680	0.31%
2023/02/07	6	88.83	1	89.00	89.40	5	10,503	0.05%
2023/02/06	23	89.47	3	90.00	88.80	20	10,530	0.19%
2023/02/03	7	90.30	2	91.00	90.00	5	10,621	0.05%
2023/02/02	5	91.38	36	91.08	91.80	-31	10,634	-0.29%
2023/02/01	3	91.10	3	91.13	91.00	0	10,554	0.00%
2023/01/31	2	92.45	29	91.39	91.70	-27	10,600	-0.25%
2023/01/30	2	91.75	11.2	90.81	91.80	-9.2	10,593	-0.09%
2023/01/17	6	89.08	11	89.55	88.20	-5	10,536	-0.05%
2023/01/16	12	89.09	5	89.90	89.70	7	10,549	0.07%
2023/01/13	6	89.95	10.1	90.26	90.80	-4.1	10,314	-0.04%
2023/01/12	8	88.61	3	88.50	88.20	5	10,081	0.05%
2023/01/11	4	88.30	35	88.67	89.40	-31	10,013	-0.31%
2023/01/10	16	88.44	14	87.66	86.00	2	9,861	0.02%
2023/01/09	17	89.84	13	89.74	90.20	4	9,800	0.04%
2023/01/06	3	88.37	32	89.80	88.00	-29	9,627	-0.30%
2023/01/05	11	88.15	3	89.10	87.00	8	9,544	0.08%
2023/01/04	6	87.68	13.1	88.41	89.00	-7.1	9,505	-0.07%
2023/01/03	7	86.19	6	86.50	87.50	1	9,496	0.01%
2022/12/30	5	86.02	5	85.88	84.70	0	9,586	0.00%
2022/12/29	10	83.60	8	85.03	85.80	2	9,837	0.02%
2022/12/28	3	85.27	3	86.07	84.40	0	9,908	0.00%
2022/12/27	4	87.40	4	86.88	88.20	0	9,889	0.00%
2022/12/26	8	84.66	5	84.30	84.10	3	9,879	0.03%
2022/12/23	2	84.20	1	84.70	86.30	1	10,004	0.01%
2022/12/22	10	85.48	1	85.50	85.50	9	10,141	0.09%
2022/12/21	6	85.67	1	86.60	85.70	5	10,173	0.05%
2022/12/20	24	87.22	8	86.99	85.80	16	10,097	0.16%
2022/12/19	3	89.77	5	90.60	90.20	-2	10,007	-0.02%
2022/12/16	10	89.26	4	89.63	90.00	6	9,957	0.06%
2022/12/15	6	90.95	5	91.60	90.80	1	9,923	0.01%
2022/12/14	3	90.43	4	90.93	91.50	-1	9,882	-0.01%
2022/12/13	17	90.14	1	91.70	89.10	16	9,783	0.16%
2022/12/12	18	92.30	18	91.25	91.20	0	9,667	0.00%
2022/12/09	24	92.95	24	92.47	92.70	0	9,562	0.00%
2022/12/08	24	92.96	24	93.45	93.50	0	9,341	0.00%
2022/12/07	19	94.45	24	94.42	92.60	-5	9,217	-0.05%
2022/12/06	13	95.43	9	95.84	95.80	4	9,039	0.04%
2022/12/05	15	96.47	5	97.00	97.10	10	8,863	0.11%
2022/12/02	25	93.93	13	94.79	95.70	12	8,733	0.14%
2022/12/01	17	92.29	18	92.69	92.20	-1	8,478	-0.01%
2022/11/30	33	85.53	11	85.60	86.90	22	8,058	0.27%
2022/11/29	15	84.29	18	83.99	85.40	-3	7,899	-0.04%
2022/11/28	20	81.66	24	82.15	83.20	-4	7,584	-0.05%
2022/11/25	13	79.84	16	79.77	79.80	-3	7,371	-0.04%
2022/11/24	14	79.39	7	79.44	79.70	7	7,228	0.10%
2022/11/23	24	78.06	34	78.00	80.00	-10	7,046	-0.14%
2022/11/22	7	74.03	12	73.57	73.30	-5	6,665	-0.08%
2022/11/21	4	73.10	4	74.00	73.40	0	6,521	0.00%
2022/11/18	1	71.80	26	73.72	72.00	-25	6,434	-0.39%
2022/11/17	10	71.88	6	71.50	73.40	4	6,329	0.06%
2022/11/16	36	69.99	22	69.25	70.80	14	6,197	0.23%
2022/11/15	6	70.03	3	70.27	69.90	3	5,976	0.05%
2022/11/14	21	67.02	1	67.50	67.30	20	5,673	0.35%
2022/11/11	6	68.40	12	68.62	67.20	-6	5,581	-0.11%
2022/11/10	19	66.17	11	65.28	66.00	8	5,267	0.15%
2022/11/09	5	61.88	7	62.09	65.20	-2	4,856	-0.04%
2022/11/08	4	60.33	3	60.00	59.30	1	4,684	0.02%
2022/11/07	21	60.25	14	59.80	59.40	7	4,629	0.15%
2022/11/04	2	61.35	3	62.00	63.40	-1	4,495	-0.02%
2022/11/03	1	60.60	13	60.80	61.40	-12	4,377	-0.27%
2022/11/02	2	59.50	2	59.70	59.40	0	4,315	0.00%
2022/11/01	14	60.21	1	59.40	59.40	13	4,280	0.30%
2022/10/31	2	57.50	3	58.27	59.00	-1	4,194	-0.02%
2022/10/28	4	58.05	3	56.73	56.80	1	4,148	0.02%
2022/10/27	3	57.63	1	57.70	59.70	2	4,078	0.05%
2022/10/26	2	55.85	3	55.57	55.60	-1	3,956	-0.03%
2022/10/25	2	55.05	1	55.50	55.20	1	3,886	0.03%
2022/10/24	3	55.37	7	55.96	54.70	-4	3,840	-0.10%
2022/10/21	2	54.15	2	54.10	53.10	0	3,778	0.00%
2022/10/20	3	54.47	3	54.80	54.80	0	3,781	0.00%
2022/10/19	2	55.90	1.1	55.60	55.40	0.9	3,766	0.02%
2022/10/18	5	55.50	0	0.00	55.10	5	3,721	0.14%
2022/10/17	6	53.87	6	54.47	55.20	0	3,605	0.00%
2022/10/14	3	54.56	5	54.04	55.10	-2	3,567	-0.06%
2022/10/13	5	52.73	5	51.24	50.10	0	3,540	0.00%
2022/10/12	5	55.10	5	54.50	53.90	0	3,454	0.00%
2022/10/11	13	56.93	13	56.72	55.70	0	3,414	0.00%
2022/10/07	7	61.97	5	61.20	61.50	2	3,430	0.06%
2022/10/06	16	60.28	18	61.22	63.00	-2	3,342	-0.06%
2022/10/05	2	60.15	0	0.00	60.20	2	3,052	0.07%
2022/09/30	4.2	53.85	6	54.43	55.20	-1.8	2,844	-0.06%
2022/09/29	7.2	60.35	8	57.88	56.00	-0.8	2,759	-0.03%
2022/09/28	2	64.45	2	62.20	62.10	0	2,629	0.00%
2022/09/26	1	68.60	1	69.10	67.40	0	2,682	0.00%
2022/09/23	1	71.20	1	71.70	71.00	0	2,763	0.00%
2022/09/22	3	70.67	3	71.53	72.30	0	2,827	0.00%
2022/09/21	1	73.30	0	0.00	73.60	1	2,863	0.03%
2022/09/19	1	72.80	1	73.30	72.70	0	2,946	0.00%
2022/09/16	4	73.50	5	73.70	73.70	-1	2,972	-0.03%
2022/09/15	5	74.04	3	73.70	73.70	2	3,056	0.07%
2022/09/14	4	72.63	0	0.00	74.30	4	3,181	0.13%
2022/09/13	0	0.00	7	74.99	75.00	-7	3,198	-0.22%
2022/09/12	0	0.00	1	74.90	73.10	-1	3,212	-0.03%
2022/09/06	3.1	70.76	2	69.50	69.50	1.1	3,537	0.03%
2022/09/05	7	72.34	2	72.40	71.90	5	3,587	0.14%
2022/09/02	1	74.30	1	73.20	73.30	0	3,665	0.00%
2022/09/01	1	74.50	1	73.80	73.80	0	3,706	0.00%
2022/08/30	1	74.60	1.1	74.81	75.00	-0.1	3,759	0.00%
2022/08/29	35	73.24	35	72.52	73.30	0	3,776	0.00%
2022/08/26	3	75.30	3	75.70	75.50	0	3,813	0.00%
2022/08/24	7	73.39	3	72.77	72.90	4	3,982	0.10%
2022/08/23	7	73.96	9	74.58	73.60	-2	4,106	-0.05%
2022/08/22	2	76.85	1.1	77.26	76.70	1	4,233	0.02%
2022/08/19	0	0.00	1	78.70	77.60	-1	4,308	-0.02%
2022/08/18	0	0.00	2	77.20	77.10	-2	4,424	-0.05%
2022/08/17	3	75.93	1	76.50	76.60	2	4,522	0.04%
2022/08/16	0	0.00	2	78.10	78.00	-2	4,583	-0.04%
2022/08/15	1	77.90	3	77.73	78.00	-2	4,606	-0.04%
2022/08/12	6	77.90	6	77.55	76.80	0	4,690	0.00%
2022/08/11	2	77.15	8	77.48	78.20	-6	4,797	-0.13%
2022/08/10	4	75.00	1	75.00	75.00	3	4,909	0.06%
2022/08/09	2	74.60	1	75.10	75.10	1	4,966	0.02%
2022/08/05	3	73.37	2.1	74.33	75.20	0.9	5,100	0.02%
2022/08/04	0	0.00	10	71.81	72.30	-10	5,225	-0.19%
2022/08/03	5	70.90	0	0.00	71.30	5	5,399	0.09%
2022/08/01	1	74.50	0	0.00	74.00	1	5,523	0.02%
2022/07/29	2	75.40	0	0.00	75.30	2	5,539	0.04%
2022/07/28	2	75.30	1	74.40	74.20	1	5,564	0.02%
2022/07/27	2	73.80	5	74.10	74.80	-3	5,569	-0.05%
2022/07/26	1	74.00	0	0.00	73.50	1	5,613	0.02%
2022/07/25	1	74.90	1	75.50	75.90	0	5,631	0.00%
2022/07/22	0	77.10	0	0.00	76.70	0	5,673	0.00%
2022/07/21	0	0.00	5	75.42	76.60	-5	5,729	-0.09%
2022/07/20	3	73.93	2	74.70	73.70	1	5,735	0.02%
2022/07/19	0	0.00	2	73.70	73.00	-2	5,774	-0.03%
2022/07/18	3	73.60	3	73.57	73.70	0	5,829	0.00%
2022/07/15	5	73.88	7	73.44	73.80	-2	5,813	-0.03%
2022/07/14	3	68.30	3	69.53	72.10	0	5,742	0.00%
2022/07/13	0	0.00	1	66.30	67.20	-1	5,714	-0.02%
2022/07/12	4	64.28	3	63.60	63.60	1	5,791	0.02%
2022/07/11	3	67.03	1	67.60	67.30	2	5,889	0.03%
2022/07/08	6	66.58	8.2	67.81	67.80	-2.2	5,906	-0.04%
2022/07/07	2	63.15	2	64.00	65.00	0	5,850	0.00%
2022/07/06	5.1	65.77	3	64.83	64.20	2.1	5,826	0.04%
2022/07/05	3.2	65.23	1	66.30	66.60	2.2	5,881	0.04%
2022/07/04	3.1	67.03	2	68.30	65.90	1.1	5,860	0.02%
2022/07/01	5	68.78	2	69.05	67.00	3	5,846	0.05%
2022/06/30	4	73.23	3	72.90	72.90	1	5,781	0.02%
2022/06/29	7	76.56	3	77.30	75.70	4	5,942	0.07%
2022/06/28	4	77.88	4	78.40	79.20	0	6,026	0.00%
2022/06/27	1	80.10	30	80.45	80.80	-29	6,196	-0.47%
2022/06/24	3	76.40	2	76.80	76.40	1	6,162	0.02%
2022/06/23	4	77.80	0	0.00	77.00	4	6,159	0.06%
2022/06/22	12	82.58	5	79.80	79.80	7	6,105	0.11%
2022/06/21	1	88.10	7	89.30	88.60	-6	5,993	-0.10%
2022/06/20	7	91.47	5	88.50	87.10	2	5,970	0.03%
2022/06/17	4	88.68	9	89.47	91.00	-5	5,916	-0.08%
2022/06/16	14	92.69	8	95.23	90.40	6	5,823	0.10%
2022/06/15	5	95.20	16	94.83	94.60	-11	5,699	-0.19%
2022/06/14	3	92.70	3.5	93.01	93.10	-0.5	5,619	-0.01%
2022/06/13	1.1	92.07	9	93.42	93.40	-7.9	5,567	-0.14%
2022/06/10	3	92.50	4	93.25	93.90	-1	5,505	-0.02%
2022/06/09	0.2	90.30	3	92.10	93.00	-2.8	5,493	-0.05%
2022/06/08	2	90.95	2	91.70	91.00	0	5,470	0.00%
2022/06/07	1	90.60	2	91.25	91.50	-1	5,531	-0.02%
2022/06/06	4	92.13	1	91.90	91.90	3	5,594	0.05%
2022/06/02	1	93.90	3	92.93	92.20	-2	5,741	-0.03%
2022/06/01	1	94.50	3	94.07	93.20	-2	5,905	-0.03%
2022/05/31	1	92.50	36	93.47	93.90	-35	5,802	-0.60%
2022/05/30	2	90.30	24	92.52	91.10	-22	5,707	-0.39%
2022/05/27	18	88.56	22	88.86	88.50	-4	5,556	-0.07%
2022/05/26	6	86.93	2	87.20	87.30	4	5,496	0.07%
2022/05/25	1	85.60	4.1	85.69	86.30	-3.1	5,420	-0.06%
2022/05/23	1	83.80	9	84.31	83.60	-8	5,388	-0.15%
2022/05/20	5	84.60	1	85.00	84.20	4	5,474	0.07%
2022/05/19	2	83.45	5	82.32	85.50	-3	5,432	-0.06%
2022/05/18	9	83.19	12	83.35	83.50	-3	5,408	-0.06%
2022/05/17	3	79.73	5	80.26	81.00	-2	5,653	-0.04%
2022/05/16	5	81.22	4	79.90	79.60	1	5,947	0.02%
2022/05/13	0.1	81.00	0	0.00	81.00	0.1	5,981	0.00%
2022/05/12	9	80.11	7	80.17	78.70	2	6,012	0.03%
2022/05/11	8	79.51	10	80.07	80.30	-2	6,076	-0.03%
2022/05/09	101	76.69	102	75.30	74.20	-1	6,119	-0.02%	大買/大賣/
2022/05/06	6	75.92	6	76.40	76.70	0	6,147	0.00%
2022/05/05	1	77.70	2	77.40	77.40	-1	6,239	-0.02%
2022/05/04	1	76.00	11	76.40	76.40	-10	6,346	-0.16%
2022/05/03	16	75.86	13	76.08	75.70	3	6,439	0.05%
2022/04/29	7	74.37	4	74.95	74.00	3	6,532	0.05%
2022/04/28	4.1	72.50	4	73.15	73.60	0.1	6,651	0.00%
2022/04/27	8.1	70.09	4	70.60	73.00	4.1	6,763	0.06%
2022/04/26	6.6	74.63	5	75.06	74.70	1.6	7,265	0.02%
2022/04/25	12.1	75.57	13	75.33	74.50	-0.9	7,506	-0.01%
2022/04/22	23.2	79.99	14	79.51	79.20	9.2	7,569	0.12%
2022/04/21	17	81.82	1	81.90	82.10	16	7,655	0.21%
2022/04/20	10.1	81.68	4	81.68	81.60	6.1	7,659	0.08%
2022/04/19	6.1	81.78	2	81.30	81.20	4.1	7,711	0.05%
2022/04/18	17.2	82.29	10	82.47	81.80	7.2	7,757	0.09%
2022/04/15	22.3	85.76	5	85.14	85.10	17.3	7,752	0.22%
2022/04/14	11	89.87	2	92.40	89.80	9	7,772	0.12%
2022/04/13	1.1	91.03	0	0.00	91.70	1.1	7,858	0.01%
2022/04/12	7	90.46	9	91.08	90.70	-2	7,958	-0.03%
2022/04/11	19	93.38	15	92.95	91.50	4	8,225	0.05%
2022/04/08	10	95.90	0	0.00	96.00	10	8,444	0.12%
2022/04/07	3	94.13	1	96.20	94.00	2	9,352	0.02%
2022/04/06	3	96.27	1	96.20	96.50	2	9,393	0.02%
2022/04/01	2	97.65	17	97.46	97.00	-15	9,483	-0.16%
2022/03/31	0	0.00	1	98.00	96.90	-1	9,499	-0.01%
2022/03/30	15	96.33	8	96.84	96.70	7	9,423	0.07%
2022/03/28	1	90.10	1	90.80	92.60	0	9,488	0.00%
2022/03/25	6	92.05	2	91.30	91.30	4	9,535	0.04%
2022/03/24	4	93.00	3	92.50	92.70	1	9,568	0.01%
2022/03/23	1	94.50	1	95.40	94.00	0	9,633	0.00%
2022/03/22	1	94.10	0	0.00	93.90	1	9,818	0.01%
2022/03/21	5	95.94	3	95.13	94.00	2	9,945	0.02%
2022/03/17	2	93.35	1	92.70	93.20	1	10,610	0.01%
2022/03/16	6	90.53	4	90.73	90.10	2	10,825	0.02%
2022/03/15	1	91.10	1.7	91.43	90.20	-0.7	11,126	-0.01%
2022/03/14	1	92.10	0	0.00	92.10	1	11,667	0.01%
2022/03/10	2	91.30	1	91.80	91.90	1	13,691	0.01%
2022/03/09	3	86.70	0.4	87.73	88.10	2.6	14,495	0.02%
2022/03/08	5.1	86.72	14.1	87.84	84.50	-9	14,585	-0.06%
2022/03/07	14	92.22	36	91.34	89.90	-22	14,547	-0.15%
2022/03/04	13	98.81	16	98.43	98.30	-3	14,706	-0.02%
2022/03/03	1	100.00	3.1	101.79	99.90	-2.1	14,954	-0.01%
2022/03/02	3	99.07	3	99.10	99.40	0	15,200	0.00%
2022/03/01	0	99.83	1	100.00	99.50	-1	15,538	-0.01%
2022/02/25	2	98.25	5	98.90	98.00	-3	15,753	-0.02%
2022/02/24	5	97.46	1	97.80	97.00	4	16,040	0.02%
2022/02/23	0	0.00	0.1	100.00	100.50	-0.1	16,465	0.00%
2022/02/22	8	99.33	5	99.52	99.10	3	17,701	0.02%
2022/02/21	3.2	101.54	0	0.00	101.50	3.2	17,998	0.02%
2022/02/18	2.1	102.69	5	103.00	103.00	-2.9	18,520	-0.02%
2022/02/17	26	104.29	21	105.10	103.00	5	19,553	0.03%
2022/02/16	15	105.47	23	104.50	104.50	-8	20,167	-0.04%
2022/02/15	10	101.10	3	101.30	99.90	7	20,186	0.03%
2022/02/14	7	99.76	9.1	100.06	99.40	-2.1	20,282	-0.01%
2022/02/11	43	103.53	16	103.22	103.50	27	20,401	0.13%
2022/02/10	4	102.13	4	103.13	104.00	0	20,671	0.00%
2022/02/09	9	104.22	11	101.82	101.50	-2	20,938	-0.01%
2022/02/08	4	100.30	5	100.50	101.50	-1	21,134	0.00%
2022/02/07	5	99.00	18	99.93	100.50	-13	21,540	-0.06%
2022/01/26	4	97.13	1	99.90	96.50	3	21,844	0.01%
2022/01/25	6.1	99.62	2	99.85	97.70	4.1	22,373	0.02%
2022/01/24	9	100.26	4	98.53	101.00	5	22,427	0.02%
2022/01/21	12	101.34	3	101.50	99.80	9	22,293	0.04%
2022/01/20	4	103.38	6	103.67	105.50	-2	22,233	-0.01%
2022/01/19	21	104.86	35	104.73	102.50	-14	22,146	-0.06%
2022/01/18	19	103.11	22	103.84	104.50	-3	21,613	-0.01%
2022/01/17	9	99.67	8	100.39	101.00	1	21,397	0.00%
2022/01/14	18	95.34	19	95.21	97.50	-1	21,306	0.00%
2022/01/13	4	96.50	1	96.20	97.30	3	21,239	0.01%
2022/01/12	8	97.36	9	98.02	97.20	-1	21,277	0.00%
2022/01/11	12	97.06	207	97.67	96.70	-195	21,336	-0.91%	大賣/鉅額交易
2022/01/10	3	99.30	6	99.75	99.70	-3	21,267	-0.01%
2022/01/07	7.1	98.42	2	98.00	98.40	5.1	21,296	0.02%
2022/01/06	4	100.65	1	102.50	100.00	3	21,192	0.01%
2022/01/05	5	102.40	2.1	103.29	102.00	2.9	21,131	0.01%
2022/01/04	22	104.66	5	107.00	103.00	17	21,050	0.08%
2022/01/03	9	109.44	9	107.67	108.00	0	20,803	0.00%
2021/12/30	45	108.71	36	110.00	108.00	9	20,563	0.04%
2021/12/29	2	104.00	2	103.00	104.00	0	19,656	0.00%
2021/12/28	6	103.42	6	103.25	104.00	0	19,649	0.00%
2021/12/27	0	0.00	11.1	103.63	103.50	-11.1	19,596	-0.06%
2021/12/23	6	100.00	1	102.50	100.00	5	19,384	0.03%
2021/12/22	4	100.73	5	100.70	99.90	-1	19,302	-0.01%
2021/12/21	7	96.29	4	97.60	98.60	3	19,228	0.02%
2021/12/20	6.1	96.68	2	97.90	97.00	4.1	19,192	0.02%
2021/12/17	6	97.40	8	96.86	96.50	-2	19,229	-0.01%
2021/12/16	26	99.83	10	99.37	99.30	16	19,187	0.08%
2021/12/15	13	96.83	14	97.14	97.70	-1	19,043	-0.01%
2021/12/14	6.1	96.90	6	96.07	96.00	0.1	19,087	0.00%
2021/12/13	11	100.91	3	101.83	99.90	8	18,891	0.04%
2021/12/10	12	108.38	16	107.19	107.00	-4	18,615	-0.02%
2021/12/09	20	110.80	13	108.27	107.50	7	18,489	0.04%
2021/12/08	11	110.86	18	110.92	112.00	-7	18,344	-0.04%
2021/12/07	51	113.80	41	111.90	107.00	10	17,874	0.06%
2021/12/06	20	109.70	21	110.31	109.50	-1	16,748	-0.01%
2021/12/03	8	106.63	16.1	107.77	109.50	-8.1	16,041	-0.05%
2021/12/02	7	100.80	6	101.33	99.60	1	15,372	0.01%
2021/12/01	33	99.78	36.3	101.19	102.50	-3.3	15,381	-0.02%
2021/11/30	8	99.91	29	100.12	101.00	-21	15,444	-0.14%
2021/11/29	25	96.90	14.3	94.88	97.50	10.7	15,212	0.07%
2021/11/26	14	98.67	6	98.85	98.10	8	15,055	0.05%
2021/11/25	20.1	101.52	6.3	102.95	97.60	13.8	14,969	0.09%
2021/11/24	6	101.92	24	102.73	100.50	-18	14,943	-0.12%
2021/11/23	30	105.88	63	104.66	103.00	-33	15,431	-0.21%
2021/11/22	56	107.42	12	106.46	106.00	44	15,499	0.28%
2021/11/19	41	108.44	46.4	108.13	110.50	-5.4	15,450	-0.03%
2021/11/18	17	102.29	15.1	104.60	102.50	1.9	14,492	0.01%
2021/11/17	45.1	106.73	26.1	104.45	104.50	18.9	14,358	0.13%
2021/11/16	53	105.73	46	106.36	105.50	7	13,936	0.05%
2021/11/15	44	99.89	96	100.27	104.00	-52	12,958	-0.40%
2021/11/12	8	93.54	14.5	92.70	94.90	-6.5	12,162	-0.05%
2021/11/11	9.2	90.53	14	90.81	89.20	-4.8	11,948	-0.04%
2021/11/10	4	93.78	8.2	93.42	92.80	-4.2	11,963	-0.04%
2021/11/09	21	95.29	59	94.67	92.50	-38	11,975	-0.32%
2021/11/08	31.1	94.06	14	94.61	93.70	17.1	11,748	0.15%
2021/11/05	5	91.50	12	91.90	92.10	-7	11,516	-0.06%
2021/11/04	59	91.27	52	90.79	90.30	7	11,317	0.06%
2021/11/03	43	89.30	15	88.91	90.00	28	11,054	0.25%
2021/11/02	53	88.13	37	87.27	87.60	16	10,812	0.15%
2021/11/01	3	80.47	18	82.97	83.00	-15	10,543	-0.14%
2021/10/29	2	80.00	1	80.60	79.80	1	10,530	0.01%
2021/10/28	1	79.80	0	0.00	80.00	1	10,696	0.01%
2021/10/27	0	0.00	10	80.32	82.20	-10	10,770	-0.09%
2021/10/26	7	79.23	3	79.30	78.80	4	11,093	0.04%
2021/10/25	6	80.55	8	80.41	80.60	-2	11,508	-0.02%
2021/10/22	1	79.30	3	80.10	79.50	-2	12,129	-0.02%
2021/10/21	7	80.60	6	82.08	79.50	1	12,754	0.01%
2021/10/20	2	79.40	5	80.40	80.80	-3	13,014	-0.02%
2021/10/19	4	80.43	9	80.72	80.80	-5	13,832	-0.04%
2021/10/18	1	76.80	1	78.00	77.00	0	14,492	0.00%
2021/10/15	7	78.01	17	78.70	76.90	-10	15,522	-0.06%
2021/10/14	2	73.55	8.1	75.08	74.50	-6.1	15,779	-0.04%
2021/10/13	11	74.84	9	73.97	73.10	2	16,007	0.01%
2021/10/12	7	77.90	11	76.67	76.70	-4	16,274	-0.02%
2021/10/08	3	78.20	3	77.67	76.90	0	16,672	0.00%
2021/10/07	3	77.50	2	77.55	78.00	1	16,797	0.01%
2021/10/06	3.1	73.76	2	72.70	72.70	1.1	17,065	0.01%
2021/10/05	2	72.10	1	70.70	75.50	1	17,617	0.01%
2021/10/04	3	72.93	2	73.40	71.60	1	17,805	0.01%
2021/10/01	9	76.46	4	74.60	74.50	5	18,286	0.03%
2021/09/29	28.5	77.70	24	76.73	76.70	4.5	19,801	0.02%
2021/09/28	33	79.96	13	80.38	80.20	20	20,290	0.10%
2021/09/27	3	81.67	1	82.10	82.10	2	20,489	0.01%
2021/09/24	8.2	81.89	7	83.03	81.80	1.2	20,558	0.01%
2021/09/23	3	80.33	1	80.60	80.20	2	20,544	0.01%
2021/09/22	2	80.45	0	0.00	79.90	2	20,602	0.01%
2021/09/17	4	81.25	16	82.13	82.30	-12	20,639	-0.06%
2021/09/16	2	80.70	4	80.78	80.90	-2	20,565	-0.01%
2021/09/15	20	79.61	7	79.37	79.20	13	20,608	0.06%
2021/09/14	16	80.59	27	81.86	82.50	-11	20,567	-0.05%
2021/09/13	38	84.12	16	84.74	81.90	22	20,575	0.11%
2021/09/10	0	0.00	14	86.08	85.90	-14	20,722	-0.07%
2021/09/09	28.1	83.84	22	83.35	83.70	6.1	20,910	0.03%
2021/09/08	4	83.95	8	84.80	83.20	-4	21,005	-0.02%
2021/09/07	15	84.30	5	85.94	84.00	10	21,215	0.05%
2021/09/06	5	90.52	4	89.88	89.10	1	21,506	0.00%
2021/09/03	8	89.70	7	90.27	89.90	1	21,553	0.00%
2021/09/02	0	89.00	12	89.23	88.20	-12	21,610	-0.06%
2021/09/01	2	89.40	7	89.70	89.30	-5	21,881	-0.02%
2021/08/31	3	88.50	1	87.60	89.00	2	22,369	0.01%
2021/08/30	11	91.00	13	90.89	90.70	-2	22,517	-0.01%
2021/08/27	32	90.79	39	91.13	88.10	-7	22,294	-0.03%
2021/08/26	38	88.90	43	89.18	89.00	-5	21,885	-0.02%
2021/08/25	30	87.53	42	87.76	87.10	-12	21,725	-0.06%
2021/08/24	23	83.59	28	83.76	83.50	-5	21,832	-0.02%
2021/08/23	22	80.76	10	81.21	82.10	12	21,737	0.06%
2021/08/20	12	74.20	16	74.86	74.70	-4	21,865	-0.02%
2021/08/19	11.1	75.07	10	74.93	73.00	1.1	22,106	0.00%
2021/08/18	13	71.72	20	73.61	76.20	-7	22,884	-0.03%
2021/08/17	53.1	74.54	48	74.52	70.70	5.1	23,082	0.02%
2021/08/16	7	74.37	192	74.20	75.10	-185	23,154	-0.80%	大賣/鉅額交易
2021/08/13	14.1	77.66	18	77.17	75.30	-3.9	23,147	-0.02%
2021/08/12	4.7	81.83	4	81.35	80.50	0.7	23,085	0.00%
2021/08/11	9.6	83.87	12	82.84	81.50	-2.4	23,097	-0.01%
2021/08/10	4.3	86.29	4	86.50	86.60	0.3	23,045	0.00%
2021/08/09	32.3	88.58	36	88.30	86.00	-3.7	23,132	-0.02%
2021/08/06	10	90.49	7	90.94	90.50	3	23,119	0.01%
2021/08/05	26.7	91.01	85	90.72	91.00	-58.3	23,229	-0.25%
2021/08/04	46.1	97.24	24	96.41	96.10	22.1	23,252	0.09%
2021/08/03	19	99.70	35	100.06	98.70	-16	23,316	-0.07%
2021/08/02	44	98.28	12	100.20	97.80	32	23,312	0.14%
2021/07/30	30	101.04	25.4	100.57	98.50	4.7	23,388	0.02%
2021/07/29	57	100.04	18	99.87	99.90	39	23,203	0.17%
2021/07/28	21.3	98.26	19	100.95	95.50	2.3	22,890	0.01%
2021/07/27	47	109.32	26	105.85	102.00	21	22,520	0.09%
2021/07/26	29	108.47	24	109.13	111.50	5	22,087	0.02%
2021/07/23	180	102.22	67	101.71	101.50	113	21,851	0.52%	大買/鉅額交易
2021/07/22	166	98.89	45	99.73	95.70	121	21,098	0.57%	大買/鉅額交易
2021/07/21	31	97.26	64	97.01	99.00	-33	20,593	-0.16%
2021/07/20	38	92.55	52	92.28	90.00	-14	20,185	-0.07%
2021/07/19	47	93.01	38	92.36	94.00	9	20,007	0.04%
2021/07/16	37	92.38	23	92.13	92.00	14	19,996	0.07%
2021/07/15	44	92.09	93	92.71	94.10	-49	19,835	-0.25%
2021/07/14	13	87.69	3	88.67	87.80	10	19,608	0.05%
2021/07/13	25	87.84	28	88.57	86.70	-3	19,664	-0.02%
2021/07/12	67.2	85.96	75.1	86.41	86.10	-7.9	19,747	-0.04%
2021/07/09	48	90.83	106	91.26	89.60	-58	19,452	-0.30%	大賣/
2021/07/08	134	95.27	62	96.29	92.70	72	19,914	0.36%	大買/
2021/07/07	194	95.01	183	95.11	94.30	11	19,877	0.06%	大買/大賣/
2021/07/06	52.1	92.83	54	93.87	95.00	-1.9	19,908	-0.01%
2021/07/05	95	89.77	29	88.68	89.40	66	19,773	0.33%
2021/07/02	17	85.70	5	86.32	87.00	12	19,626	0.06%
2021/07/01	4.1	84.40	4	84.20	84.20	0.1	19,762	0.00%
2021/06/30	6.2	83.64	6	83.95	83.60	0.2	20,198	0.00%
2021/06/29	10.1	83.57	1	83.90	83.00	9.1	20,449	0.04%
2021/06/28	8	83.50	27	84.08	84.80	-19	20,762	-0.09%
2021/06/25	18	83.94	2	84.10	83.20	16	21,330	0.08%
2021/06/24	9	83.69	9	84.30	83.80	0	21,982	0.00%
2021/06/23	5	84.12	3	84.43	84.30	2	22,091	0.01%
2021/06/22	3	82.30	5	83.34	82.10	-2	22,386	-0.01%
2021/06/21	29.1	84.19	77.1	83.80	82.40	-48.1	22,706	-0.21%
2021/06/18	117.1	89.82	87	88.63	87.50	30.1	23,376	0.13%	大買/
2021/06/17	8	88.30	47	87.94	89.60	-39	23,783	-0.16%
2021/06/16	34.2	88.23	1	87.60	87.50	33.2	24,229	0.14%
2021/06/15	47	88.09	22	88.50	90.00	25	25,069	0.10%
2021/06/11	3	85.53	4	86.60	84.50	-1	24,995	0.00%
2021/06/09	9	86.58	13	86.13	85.70	-4	26,625	-0.02%
2021/06/08	22	86.39	13	87.05	84.20	9	27,884	0.03%
2021/06/07	7	82.26	22	84.95	87.20	-15	27,538	-0.05%
2021/06/04	6	83.03	3	82.93	83.00	3	27,240	0.01%
2021/06/03	12	84.35	17	84.41	84.20	-5	27,256	-0.02%
2021/06/02	48	81.86	44.3	82.48	81.80	3.7	27,047	0.01%
2021/06/01	58	87.64	75	88.19	84.40	-17	26,955	-0.06%
2021/05/31	4	84.85	23	84.60	84.50	-19	26,494	-0.07%
2021/05/28	35	85.91	10	86.97	85.00	25	26,478	0.09%
2021/05/27	20	82.77	86	83.77	85.20	-66	26,321	-0.25%
2021/05/26	127	83.20	42	83.32	81.70	85	26,119	0.33%	大買/
2021/05/25	14	79.04	16	82.15	83.10	-2	25,501	-0.01%
2021/05/24	10	73.90	14	74.53	75.60	-4	25,543	-0.02%
2021/05/21	8.3	72.31	6	72.32	71.60	2.3	26,221	0.01%
2021/05/20	2	71.75	3	72.53	71.00	-1	26,151	0.00%
2021/05/19	2	71.50	3	72.63	73.60	-1	26,804	0.00%
2021/05/17	4	62.40	17	62.59	61.80	-13	27,495	-0.05%
2021/05/14	13	69.72	11	68.28	67.40	2	27,541	0.01%
2021/05/13	9	69.08	7	69.80	69.90	2	27,518	0.01%
2021/05/12	16	69.66	44	69.17	69.00	-28	27,319	-0.10%
2021/05/11	12	74.55	11	75.61	73.50	1	26,957	0.00%
2021/05/10	39	76.89	23	77.43	76.10	16	26,832	0.06%
2021/05/07	26	75.29	20	75.77	78.60	6	26,719	0.02%
2021/05/06	4	72.75	3	72.83	72.50	1	26,504	0.00%
2021/05/05	7	76.24	1	76.80	75.00	6	26,402	0.02%
2021/05/04	13	72.95	14	74.08	74.50	-1	26,331	0.00%
2021/05/03	13	79.68	18	78.78	77.10	-5	26,126	-0.02%
2021/04/29	14	84.64	4	83.78	83.60	10	26,020	0.04%
2021/04/28	5	85.40	12	86.00	85.00	-7	25,992	-0.03%
2021/04/27	7	87.56	6	87.02	85.00	1	26,046	0.00%
2021/04/26	24	88.35	18	89.76	87.50	6	25,947	0.02%
2021/04/23	4	83.93	12	84.48	86.00	-8	25,461	-0.03%
2021/04/22	21	82.45	15	83.48	81.80	6	25,531	0.02%
2021/04/21	22	82.20	2	83.25	84.70	20	25,326	0.08%
2021/04/20	9	83.32	6	83.08	82.70	3	25,279	0.01%
2021/04/19	37	82.56	19	82.51	81.50	18	25,174	0.07%
2021/04/16	29	86.25	20.5	85.49	84.20	8.5	25,001	0.03%
2021/04/15	18	83.38	14	84.80	85.30	4	24,721	0.02%
2021/04/14	40	85.67	37	83.49	83.50	3	24,588	0.01%
2021/04/13	28	86.83	28	88.76	86.70	0	24,015	0.00%
2021/04/12	14	86.61	14	85.14	84.60	0	23,619	0.00%
2021/04/09	85	91.46	75	91.44	90.00	10	23,075	0.04%
2021/04/08	15	82.67	21	85.75	87.50	-6	22,332	-0.03%
2021/04/07	15	78.35	27	79.16	79.60	-12	21,988	-0.05%
2021/04/06	18	77.97	9	77.40	79.00	9	21,735	0.04%
2021/04/01	15	72.81	17	73.71	73.40	-2	21,552	-0.01%
2021/03/31	27	71.45	36	71.56	71.50	-9	21,285	-0.04%
2021/03/30	15	72.61	10	71.98	70.60	5	20,950	0.02%
2021/03/29	14	68.40	28.3	67.61	69.80	-14.3	20,382	-0.07%
2021/03/26	11	63.49	23	63.60	63.50	-12	19,764	-0.06%
2021/03/25	35	62.56	17	61.66	62.00	18	19,704	0.09%
2021/03/24	69	64.66	59	64.82	63.80	10	19,452	0.05%
2021/03/23	38	64.28	32	64.85	64.60	6	19,161	0.03%
2021/03/22	36	60.12	57	60.31	60.70	-21	18,520	-0.11%
2021/03/19	31.3	57.66	22	58.13	58.90	9.3	18,836	0.05%
2021/03/18	109	59.49	138	59.31	56.80	-29	18,622	-0.16%	大買/大賣/
2021/03/17	75	55.72	87	55.41	56.00	-12	18,373	-0.07%
2021/03/16	77	55.14	57	54.87	54.10	20	18,744	0.11%
2021/03/15	81.5	55.51	57	55.11	55.50	24.5	18,995	0.13%
2021/03/12	24	53.28	20	53.38	54.20	4	18,246	0.02%
2021/03/11	4	47.00	4	48.35	49.35	0	16,749	0.00%
2021/03/10	2	44.88	1	45.30	44.90	1	16,601	0.01%
2021/03/09	3	44.58	11	44.96	44.55	-8	16,781	-0.05%
2021/03/08	1	45.95	0	0.00	45.90	1	16,999	0.01%
2021/03/05	3	46.07	1	45.90	46.00	2	17,182	0.01%
2021/03/04	3	48.00	3	46.20	46.20	0	17,292	0.00%
2021/03/03	5	47.05	11	47.26	47.40	-6	17,303	-0.03%
2021/03/02	7	48.78	20	48.76	47.40	-13	17,319	-0.08%
2021/02/26	8	49.79	3	49.72	49.65	5	17,310	0.03%
2021/02/25	6	51.27	12	50.98	50.80	-6	17,602	-0.03%
2021/02/24	18	52.52	24	52.67	51.40	-6	17,560	-0.03%
2021/02/23	140	53.80	123	53.56	52.50	17	17,379	0.10%	大買/大賣/
2021/02/22	1	55.20	16	55.22	55.40	-15	17,298	-0.09%
2021/02/19	35	48.84	55	49.93	50.40	-20	17,428	-0.11%
2021/02/18	21	45.77	54	44.88	45.90	-33	17,457	-0.19%
2021/02/17	5	44.50	26	43.85	44.90	-21	17,725	-0.12%
2021/02/05	3	40.40	9	40.46	40.85	-6	17,177	-0.03%
2021/02/04	1	37.75	1	37.95	38.70	0	16,900	0.00%
2021/02/03	2	37.10	2	37.13	36.75	0	16,723	0.00%
2021/02/02	9	37.82	2	38.05	37.70	7	16,691	0.04%
2021/02/01	3	37.07	4	37.26	37.15	-1	16,760	-0.01%
2021/01/28	7	40.01	1	40.35	40.15	6	16,634	0.04%
2021/01/27	4	41.20	12	41.04	40.45	-8	16,604	-0.05%
2021/01/26	1	41.50	4	40.65	40.35	-3	16,493	-0.02%
2021/01/25	0	0.00	2	41.18	41.35	-2	16,416	-0.01%
2021/01/22	1	41.05	10	41.78	41.75	-9	16,309	-0.06%
2021/01/21	6	40.47	1	40.60	40.35	5	16,171	0.03%
2021/01/20	10	40.34	5	40.10	40.10	5	16,100	0.03%
2021/01/19	8	41.84	2	42.10	42.30	6	15,900	0.04%
2021/01/18	3	39.67	5	41.14	41.80	-2	15,698	-0.01%
2021/01/15	57	42.12	37	40.95	40.35	20	15,533	0.13%
2021/01/14	11	41.55	5	41.65	41.75	6	15,256	0.04%
2021/01/13	5	41.90	5	41.92	41.85	0	15,255	0.00%
2021/01/12	2	40.68	11	41.30	40.50	-9	15,159	-0.06%
2021/01/11	14	41.72	1	41.15	41.70	13	15,114	0.09%
2021/01/08	7	41.81	7	42.21	41.55	0	15,051	0.00%
2021/01/07	8	41.87	10	41.78	42.15	-2	14,924	-0.01%
2021/01/06	2	40.55	3	41.83	40.55	-1	14,789	-0.01%
2021/01/05	8	40.92	12	41.18	41.55	-4	14,699	-0.03%
2021/01/04	3	40.13	1	40.80	40.00	2	14,590	0.01%
2020/12/31	1	40.25	4	40.70	40.35	-3	14,537	-0.02%
2020/12/30	0	0.00	1	41.75	41.35	-1	14,426	-0.01%
2020/12/29	4	41.54	2	42.45	41.50	2	14,368	0.01%
2020/12/28	35	42.74	5	42.60	42.70	30	14,232	0.21%
2020/12/25	2	40.53	1	40.20	40.35	1	13,906	0.01%
2020/12/24	7	40.69	4	40.20	40.10	3	13,907	0.02%
2020/12/23	4	39.94	3	39.93	40.05	1	13,870	0.01%
2020/12/22	1	39.50	81	40.89	39.50	-80	13,834	-0.58%
2020/12/21	107	39.85	28	41.11	40.80	79	13,747	0.57%	大買/
2020/12/18	0	0.00	9	40.99	40.65	-9	13,593	-0.07%
2020/12/17	1	40.70	1	41.05	41.00	0	13,450	0.00%
2020/12/16	8	41.57	18	41.58	41.25	-10	13,282	-0.08%
2020/12/15	105	43.51	112	42.99	40.65	-7	12,938	-0.05%	大買/大賣/
2020/12/14	1	43.20	1	43.50	44.00	0	11,929	0.00%
2020/12/11	49	44.54	22	46.05	43.20	27	11,507	0.23%
2020/12/10	33	44.42	59	44.91	45.00	-26	10,591	-0.25%
2020/12/09	46	43.52	35	43.99	43.65	11	9,790	0.11%
2020/12/08	43	39.66	43	39.08	41.30	0	8,874	0.00%
2020/12/07	5	37.71	10	37.21	37.55	-5	8,271	-0.06%
2020/12/04	4	36.91	1	37.00	37.00	3	8,265	0.04%
2020/12/03	3	36.85	3	37.48	37.20	0	8,469	0.00%
2020/12/02	19	36.83	43	36.58	37.35	-24	8,338	-0.29%
2020/12/01	25	35.38	3	35.82	35.65	22	8,042	0.27%
2020/11/30	23	36.99	22	37.15	36.90	1	7,799	0.01%
2020/11/27	8	36.00	5	36.15	36.00	3	7,571	0.04%
2020/11/26	4	35.71	29	36.46	35.70	-25	7,482	-0.33%
2020/11/25	77	35.78	42	35.37	35.40	35	7,353	0.48%
2020/11/24	9	35.35	37	35.89	35.70	-28	7,354	-0.38%
2020/11/23	16	34.78	20	34.90	34.40	-4	6,980	-0.06%
2020/11/20	36	34.49	33	34.08	34.00	3	6,877	0.04%
2020/11/19	50	34.79	62	34.79	34.80	-12	6,589	-0.18%
2020/11/18	16	33.14	24	33.44	33.65	-8	5,773	-0.14%
2020/11/17	52	32.89	30	33.24	33.20	22	5,525	0.40%
2020/11/16	94	32.12	121	31.62	32.70	-27	4,780	-0.56%	大賣/
2020/11/13	0	0.00	1	29.90	29.75	-1	4,051	-0.02%
2020/11/12	3	29.50	0	0.00	29.70	3	4,060	0.07%
2020/11/10	2	29.55	0	0.00	29.65	2	4,148	0.05%
2020/11/09	2	29.45	49	29.86	29.80	-47	4,132	-1.14%
2020/11/06	6	29.00	0	0.00	28.60	6	4,047	0.15%
2020/11/05	1	28.10	1	28.35	28.55	0	4,141	0.00%
2020/11/03	0	0.00	10	28.25	28.15	-10	4,473	-0.22%
2020/11/02	10	27.35	0	0.00	27.60	10	5,021	0.20%
2020/10/30	21	28.00	0	0.00	27.85	21	5,032	0.42%
2020/10/29	2	28.35	5	28.20	28.35	-3	5,059	-0.06%
2020/10/28	20	28.80	0	0.00	28.75	20	5,114	0.39%
2020/10/27	1	29.15	0	0.00	29.20	1	5,133	0.02%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/22	0	0.00	2	29.70	29.70	-2	5,329	-0.04%
2020/10/21	17	29.75	27	30.21	29.70	-10	5,507	-0.18%
2020/10/20	4	29.68	2	29.58	29.70	2	5,563	0.04%
2020/10/19	20	29.50	20	30.10	29.30	0	5,838	0.00%
2020/10/16	23	29.14	5	29.15	28.95	18	5,866	0.31%
2020/10/15	5	29.51	0	0.00	29.50	5	5,881	0.09%
2020/10/14	0	0.00	1	29.60	29.60	-1	5,886	-0.02%
2020/10/13	5	29.70	13	29.50	29.65	-8	5,900	-0.14%
2020/10/08	0	0.00	1	28.80	28.80	-1	6,056	-0.02%
2020/10/07	1	28.30	1	28.50	28.45	0	6,395	0.00%
2020/10/06	5	28.70	0	0.00	28.40	5	6,436	0.08%
2020/10/05	2	28.40	1	28.80	28.35	1	6,483	0.02%
2020/09/30	11	27.81	10	28.57	28.10	1	6,567	0.02%
2020/09/29	1	27.85	0	0.00	27.75	1	6,601	0.02%
2020/09/28	2	28.25	20	27.83	28.25	-18	6,596	-0.27%
2020/09/25	11	26.27	0	0.00	26.55	11	6,610	0.17%
2020/09/24	14	27.39	0	0.00	27.35	14	6,600	0.21%
2020/09/22	10	28.20	0	0.00	28.35	10	6,670	0.15%
2020/09/21	14	28.96	0	0.00	28.90	14	6,667	0.21%
2020/09/18	1	29.50	0	0.00	29.30	1	6,684	0.01%
2020/09/17	12	29.23	0	0.00	29.25	12	6,688	0.18%
2020/09/14	0	0.00	2	29.10	29.25	-2	6,721	-0.03%
2020/09/11	2	28.95	0	0.00	28.90	2	6,735	0.03%
2020/09/10	4	29.69	0	0.00	29.55	4	6,689	0.06%
2020/09/09	12	29.73	56	29.78	30.00	-44	6,652	-0.66%
2020/09/08	13	31.11	13	31.39	31.20	0	6,496	0.00%
2020/09/04	3	29.70	9	29.89	29.90	-6	6,130	-0.10%
2020/09/03	4	30.30	20	30.53	30.15	-16	6,115	-0.26%
2020/09/02	0	0.00	1	30.00	30.15	-1	6,157	-0.02%
2020/08/31	2	29.95	0	0.00	30.10	2	6,174	0.03%
2020/08/28	6	30.09	12	30.31	30.45	-6	6,106	-0.10%
2020/08/27	7	29.74	12	29.74	29.45	-5	5,870	-0.09%
2020/08/26	10	29.31	9	29.04	29.20	1	5,770	0.02%
2020/08/24	1	27.85	1	27.55	27.55	0	5,646	0.00%
2020/08/21	1	27.55	1	28.05	27.60	0	5,656	0.00%
2020/08/20	3	27.27	1	26.75	27.25	2	5,662	0.04%
2020/08/19	4	29.46	7	29.59	28.80	-3	5,570	-0.05%
2020/08/17	2	30.10	2	30.18	29.85	0	5,599	0.00%
2020/08/14	2	29.48	0	0.00	29.60	2	5,567	0.04%
2020/08/13	0	0.00	5	29.33	29.10	-5	5,586	-0.09%
2020/08/12	1	29.00	0	0.00	29.25	1	5,681	0.02%
2020/08/11	32	31.02	6	30.41	29.55	26	5,693	0.46%
2020/08/10	20	31.76	12	31.70	31.50	8	5,841	0.14%
2020/08/07	5	31.40	6	31.49	31.40	-1	6,055	-0.02%
2020/08/06	31	31.02	60	31.00	31.40	-29	5,958	-0.49%
2020/08/05	0	0.00	2	28.93	28.95	-2	5,494	-0.04%
2020/08/04	1	28.85	1	29.55	28.75	0	5,615	0.00%
2020/08/03	6	29.38	2	29.30	29.15	4	5,722	0.07%
2020/07/30	0	0.00	13	28.75	29.00	-13	5,989	-0.22%
2020/07/29	3	28.30	10	28.20	28.05	-7	6,105	-0.11%
2020/07/28	13	28.57	28	28.58	28.15	-15	6,354	-0.24%
2020/07/27	13	29.39	11	29.54	29.00	2	6,352	0.03%
2020/07/24	17	28.96	0	0.00	28.55	17	6,337	0.27%
2020/07/23	14	29.97	8	30.15	29.80	6	6,322	0.09%
2020/07/22	0	0.00	4	29.30	29.50	-4	6,146	-0.07%
2020/07/20	2	26.98	0	0.00	27.20	2	6,174	0.03%
2020/07/17	6	27.71	1	27.85	27.40	5	6,180	0.08%
2020/07/16	3	28.15	0	0.00	28.10	3	6,196	0.05%
2020/07/15	11	29.19	4	29.26	28.60	7	6,194	0.11%
2020/07/14	48	30.08	17	30.29	29.70	31	6,214	0.50%
2020/07/13	0	0.00	2	28.55	28.50	-2	5,898	-0.03%
2020/07/10	2	27.55	0	0.00	27.40	2	5,907	0.03%
2020/07/09	10	28.62	39	28.74	28.35	-29	5,919	-0.49%
2020/07/08	0	0.00	2	28.70	28.90	-2	5,859	-0.03%
2020/07/07	38	28.58	3	28.65	28.25	35	5,915	0.59%
2020/07/03	0	0.00	3	28.10	28.15	-3	5,937	-0.05%
2020/07/02	6	28.38	9	28.45	28.45	-3	5,993	-0.05%
2020/07/01	2	28.10	0	0.00	27.75	2	5,958	0.03%
2020/06/19	10	27.24	1	27.30	27.20	9	6,304	0.14%
2020/06/17	0	0.00	1	26.80	26.60	-1	6,330	-0.02%
2020/06/11	0	0.00	2	26.20	26.20	-2	6,691	-0.03%
2020/06/09	1	28.00	0	0.00	27.55	1	6,915	0.01%
2020/06/05	2	26.88	3	27.02	27.15	-1	7,415	-0.01%
2020/06/04	1	26.65	0	0.00	26.55	1	7,695	0.01%
2020/06/02	1	26.65	9	26.45	26.20	-8	7,718	-0.10%
2020/05/22	2	27.00	0	0.00	26.55	2	7,981	0.03%
2020/05/21	3	26.58	0	0.00	26.60	3	7,919	0.04%
2020/05/20	3	26.50	4	26.31	26.50	-1	7,919	-0.01%
2020/05/19	4	25.55	0	0.00	25.60	4	7,963	0.05%
2020/05/15	26	27.74	31	26.92	26.90	-5	7,829	-0.06%
2020/05/14	28	29.08	13	29.12	28.95	15	7,662	0.20%
2020/05/13	3	32.12	3	31.75	32.15	0	7,332	0.00%
2020/05/12	18	31.75	0	0.00	31.60	18	7,281	0.25%
2020/05/11	10	32.14	0	0.00	31.80	10	7,263	0.14%
2020/05/08	2	32.78	1	33.20	32.60	1	7,171	0.01%
2020/05/07	9	32.75	3	32.20	32.40	6	7,064	0.08%
2020/05/06	4	31.99	1	32.30	31.50	3	6,920	0.04%
2020/05/05	12	31.57	35	31.58	31.25	-23	6,857	-0.34%
2020/05/04	24	31.32	4	30.99	31.70	20	6,763	0.30%
2020/04/30	23	29.84	3	29.92	29.80	20	6,618	0.30%
2020/04/29	5	29.42	4	29.49	29.50	1	6,643	0.02%
2020/04/28	2	29.20	4	29.10	29.00	-2	6,557	-0.03%
2020/04/24	0	0.00	4	28.29	28.70	-4	6,624	-0.06%
2020/04/23	3	28.27	0	0.00	27.90	3	6,657	0.05%
2020/04/22	0	0.00	2	27.70	27.95	-2	6,823	-0.03%
2020/04/21	0	0.00	4	28.10	27.40	-4	6,809	-0.06%
2020/04/20	4	28.70	0	0.00	28.50	4	6,789	0.06%
2020/04/17	4	28.91	3	28.80	27.90	1	6,803	0.01%
2020/04/16	0	0.00	3	27.53	27.50	-3	6,668	-0.04%
2020/04/15	3	27.27	2	27.10	27.05	1	6,660	0.02%
2020/04/14	1	26.60	1	26.85	26.95	0	6,646	0.00%
2020/04/10	12	26.80	15	27.02	26.75	-3	6,658	-0.05%
2020/04/09	2	26.70	3	26.67	26.55	-1	6,644	-0.02%
2020/04/08	5	26.36	34	26.55	26.50	-29	6,621	-0.44%
2020/04/07	36	26.09	7	25.94	25.95	29	6,563	0.44%
2020/04/06	2	25.13	4	25.18	25.20	-2	6,507	-0.03%
2020/04/01	1	24.80	1	24.95	25.00	0	6,547	0.00%
2020/03/31	2	25.40	0	0.00	24.80	2	6,578	0.03%
2020/03/30	4	24.06	6	24.37	24.70	-2	6,570	-0.03%
2020/03/27	7	25.01	3	25.40	24.20	4	6,604	0.06%
2020/03/26	1	23.85	2	24.28	24.70	-1	6,562	-0.02%
2020/03/25	2	23.53	1	23.65	24.10	1	6,490	0.02%
2020/03/24	1	21.60	6	21.98	22.00	-5	6,531	-0.08%
2020/03/20	2	21.85	2	21.68	22.05	0	7,160	0.00%
2020/03/19	7	20.89	3	20.78	20.45	4	7,299	0.05%
2020/03/18	3	23.53	2	23.93	22.70	1	7,771	0.01%
2020/03/17	7	23.82	8	23.74	23.60	-1	8,393	-0.01%
2020/03/16	24	24.32	24	25.64	24.15	0	8,662	0.00%
2020/03/13	8	24.34	7	24.47	25.00	1	8,620	0.01%
2020/03/12	17	27.21	15	27.04	26.90	2	8,477	0.02%
2020/03/11	29	29.36	22	29.74	28.85	7	8,351	0.08%
2020/03/10	10	29.81	15	30.04	30.35	-5	7,885	-0.06%
2020/03/05	2	29.58	0	0.00	29.55	2	7,673	0.03%
2020/03/02	23	27.67	25	27.35	27.70	-2	7,659	-0.03%
2020/02/27	0	0.00	10	28.90	28.80	-10	7,517	-0.13%
2020/02/26	0	0.00	3	30.20	29.95	-3	7,476	-0.04%
2020/02/24	0	0.00	3	30.90	30.60	-3	7,402	-0.04%
2020/02/21	4	31.70	1	31.50	31.25	3	7,391	0.04%
2020/02/20	9	31.83	12	31.83	31.70	-3	7,391	-0.04%
2020/02/18	1	31.30	6	31.00	30.90	-5	7,333	-0.07%
2020/02/17	11	31.58	2	31.58	31.30	9	7,303	0.12%
2020/02/14	3	31.20	1	31.25	31.20	2	7,204	0.03%
2020/02/13	2	31.10	3	31.30	30.70	-1	7,170	-0.01%
2020/02/12	6	31.28	5	31.42	31.25	1	7,151	0.01%
2020/02/11	2	30.40	2	30.43	30.55	0	7,125	0.00%
2020/02/10	1	29.80	0	0.00	29.85	1	7,162	0.01%
2020/02/07	20	30.15	20	30.40	30.10	0	7,179	0.00%
2020/02/06	3	30.55	4	30.83	31.05	-1	7,142	-0.01%
2020/02/05	1	29.65	0	0.00	29.55	1	7,079	0.01%
2020/02/04	11	29.66	10	29.98	29.95	1	7,032	0.01%
2020/02/03	9	28.17	13	28.43	28.20	-4	7,013	-0.06%
2020/01/31	7	30.66	4	31.00	30.90	3	6,876	0.04%
2020/01/30	2	31.50	0	0.00	31.50	2	6,837	0.03%
2020/01/20	4	34.00	0	0.00	35.00	4	6,771	0.06%
2020/01/17	11	33.99	5	34.39	34.45	6	6,623	0.09%
2020/01/16	6	34.07	11	34.35	34.05	-5	6,530	-0.08%
2020/01/13	0	0.00	1	33.15	33.05	-1	6,571	-0.02%
2020/01/10	2	31.68	0	0.00	32.00	2	6,531	0.03%
2020/01/09	1	32.40	0	0.00	32.25	1	6,546	0.02%
2020/01/07	2	32.55	0	0.00	31.75	2	6,547	0.03%
2020/01/03	2	34.35	17	34.13	33.50	-15	6,552	-0.23%
2020/01/02	2	35.00	0	0.00	34.90	2	6,556	0.03%
2019/12/31	2	34.50	0	0.00	34.45	2	6,782	0.03%
2019/12/27	11	35.23	12	34.94	34.90	-1	7,435	-0.01%
2019/12/25	4	34.63	3	34.88	34.65	1	7,431	0.01%
2019/12/24	2	34.98	9	35.00	34.60	-7	7,637	-0.09%
2019/12/23	5	35.21	0	0.00	34.60	5	7,641	0.07%
2019/12/20	6	35.90	0	0.00	35.40	6	7,599	0.08%
2019/12/19	3	35.30	5	35.77	35.85	-2	7,582	-0.03%
2019/12/18	61	37.45	44	36.93	36.50	17	7,469	0.23%
2019/12/17	1	36.05	3	36.00	36.55	-2	6,928	-0.03%
2019/12/16	12	36.05	19	36.32	36.55	-7	6,979	-0.10%
2019/12/13	33	36.49	63	36.03	35.45	-30	6,843	-0.44%
2019/12/12	50	35.44	38	35.86	36.55	12	6,356	0.19%
2019/12/11	26	33.25	37	33.44	33.25	-11	5,865	-0.19%
2019/12/10	2	32.35	2	31.95	31.85	0	6,126	0.00%
2019/12/09	0	0.00	6	31.95	31.95	-6	6,107	-0.10%
2019/12/06	5	31.95	2	31.95	31.95	3	6,140	0.05%
2019/12/04	5	31.39	13	31.19	31.00	-8	6,258	-0.13%
2019/12/03	25	31.80	22	31.95	31.95	3	6,360	0.05%
2019/12/02	51	32.03	43	31.88	32.40	8	6,477	0.12%
2019/11/29	3	31.50	3	31.25	31.25	0	6,492	0.00%
2019/11/28	3	31.90	6	31.93	31.95	-3	6,707	-0.04%
2019/11/27	2	31.60	0	0.00	31.50	2	6,959	0.03%
2019/11/26	0	0.00	5	31.55	31.35	-5	7,101	-0.07%
2019/11/25	4	31.13	0	0.00	31.35	4	7,490	0.05%
2019/11/22	3	30.80	0	0.00	30.70	3	7,709	0.04%
2019/11/21	0	0.00	1	30.60	31.05	-1	7,757	-0.01%
2019/11/20	5	30.75	0	0.00	30.80	5	7,848	0.06%
2019/11/19	5	31.44	1	31.50	31.20	4	7,877	0.05%
2019/11/18	2	30.88	5	31.15	31.40	-3	7,908	-0.04%
2019/11/15	6	30.38	3	30.45	30.30	3	7,937	0.04%
2019/11/13	1	30.50	2	30.58	30.10	-1	8,043	-0.01%
2019/11/11	7	30.36	4	30.19	30.05	3	8,124	0.04%
2019/11/08	0	0.00	3	30.33	29.75	-3	8,166	-0.04%
2019/11/07	1	30.90	4	30.50	30.40	-3	8,300	-0.04%
2019/11/06	4	31.78	2	31.60	31.50	2	8,210	0.02%
2019/11/05	7	31.00	8	30.93	31.00	-1	8,154	-0.01%
2019/11/04	2	31.48	3	31.55	31.25	-1	8,133	-0.01%
2019/11/01	0	0.00	13	31.33	31.35	-13	8,112	-0.16%
2019/10/31	23	32.12	1	31.90	31.90	22	8,095	0.27%
2019/10/30	0	0.00	1	31.35	31.70	-1	8,007	-0.01%
2019/10/29	3	31.85	0	0.00	31.45	3	8,093	0.04%
2019/10/28	1	31.20	2	31.30	31.30	-1	8,060	-0.01%
2019/10/25	2	31.88	20	31.80	31.75	-18	8,026	-0.22%
2019/10/24	0	0.00	19	32.54	32.05	-19	8,025	-0.24%
2019/10/23	41	33.12	40	33.56	32.90	1	8,006	0.01%
2019/10/21	10	32.12	0	0.00	32.00	10	7,753	0.13%
2019/10/18	5	31.81	3	31.82	32.05	2	7,730	0.03%
2019/10/17	8	32.43	0	0.00	31.95	8	7,712	0.10%
2019/10/16	0	0.00	1	32.00	31.95	-1	7,634	-0.01%
2019/10/14	4	32.79	1	32.70	32.65	3	7,561	0.04%
2019/10/09	0	0.00	22	32.25	32.55	-22	7,503	-0.29%
2019/10/08	11	32.92	9	32.95	32.95	2	7,442	0.03%
2019/10/07	26	33.95	10	33.80	33.70	16	7,316	0.22%
2019/10/04	66	33.53	83	33.61	32.60	-17	7,042	-0.24%
2019/10/03	12	32.06	19	32.09	32.20	-7	6,547	-0.11%
2019/10/02	5	30.80	4	30.98	31.20	1	6,358	0.02%
2019/10/01	5	30.24	6	30.47	30.75	-1	6,298	-0.02%
2019/09/27	73	30.51	121	29.68	29.25	-48	6,219	-0.77%	大賣/
2019/09/26	60	31.79	16	31.53	31.15	44	5,974	0.74%
2019/09/25	16	31.78	26	31.70	31.55	-10	5,874	-0.17%
2019/09/24	3	31.40	6	31.73	31.35	-3	5,819	-0.05%
2019/09/23	4	31.24	14	31.49	31.45	-10	5,755	-0.17%
2019/09/20	3	31.02	65	30.93	31.00	-62	5,699	-1.09%
2019/09/19	36	31.16	27	30.88	30.80	9	5,637	0.16%
2019/09/18	13	31.80	10	32.03	31.80	3	5,465	0.05%
2019/09/17	11	31.73	13	31.98	32.20	-2	5,354	-0.04%
2019/09/16	17	31.01	18	31.46	31.50	-1	5,215	-0.02%
2019/09/12	86	32.46	75	33.23	31.90	11	4,978	0.22%
2019/09/11	16	31.07	14	31.34	31.35	2	4,353	0.05%
2019/09/10	5	30.57	10	30.82	30.95	-5	4,312	-0.12%
2019/09/09	49	31.26	2	31.05	30.80	47	4,222	1.11%
2019/09/06	4	31.35	4	31.70	31.25	0	4,134	0.00%
2019/09/05	38	31.24	31	31.23	31.50	7	4,030	0.17%
2019/09/04	48	31.11	16	31.25	31.00	32	3,879	0.82%
2019/09/03	45	30.85	33	31.15	30.50	12	3,727	0.32%
2019/09/02	41	30.44	43	30.66	31.00	-2	3,588	-0.06%
2019/08/30	47	30.39	36	30.55	29.55	11	3,321	0.33%
2019/08/29	8	29.66	16	29.79	29.80	-8	3,012	-0.27%
2019/08/28	28	29.62	29	29.01	29.50	-1	2,818	-0.04%
2019/08/27	15	27.59	84	27.16	28.50	-69	2,398	-2.88%
2019/08/26	3	25.88	1	26.05	26.20	2	2,153	0.09%
2019/08/23	67	26.73	7	26.88	26.60	60	2,095	2.86%
2019/08/22	5	26.91	3	26.95	27.20	2	1,993	0.10%
2019/08/21	15	27.18	16	27.00	27.10	-1	1,934	-0.05%
2019/08/20	12	26.88	5	27.17	26.85	7	1,867	0.37%
2019/08/19	2	26.53	1	26.50	26.50	1	1,780	0.06%
2019/08/16	20	26.39	4	26.54	26.70	16	1,715	0.93%
2019/08/15	3	25.60	1	25.85	25.65	2	1,647	0.12%
2019/08/14	7	26.61	7	26.73	26.15	0	1,629	0.00%
2019/08/13	6	25.93	5	25.86	25.85	1	1,547	0.06%
2019/08/12	4	25.94	7	25.49	26.05	-3	1,474	-0.20%
2019/08/08	0	0.00	3	23.20	23.70	-3	1,301	-0.23%
2019/08/06	0	0.00	5	22.45	22.65	-5	1,338	-0.37%
2019/08/02	1	23.55	11	23.71	23.35	-10	1,388	-0.72%
2019/08/01	2	24.03	10	24.00	24.00	-8	1,399	-0.57%
2019/07/31	11	24.67	0	0.00	24.35	11	1,382	0.80%
2019/07/30	4	25.43	4	26.03	25.30	0	1,276	0.00%
2019/07/29	1	25.55	1	26.35	26.35	0	1,279	0.00%
2019/07/26	14	25.69	0	0.00	25.50	14	1,267	1.10%
2019/07/25	10	26.04	6	26.08	26.20	4	1,249	0.32%
2019/07/24	0	0.00	2	25.35	25.45	-2	1,259	-0.16%
2019/07/22	0	0.00	1	25.00	24.85	-1	1,494	-0.07%
2019/07/19	1	24.85	1	25.20	24.80	0	1,737	0.00%
2019/07/18	1	24.35	4	24.53	24.35	-3	1,761	-0.17%
2019/07/17	0	0.00	4	25.03	24.80	-4	1,783	-0.22%
2019/07/16	5	25.25	0	0.00	25.20	5	1,853	0.27%
2019/07/15	4	24.51	1	24.60	24.80	3	1,896	0.16%
2019/07/09	1	23.70	0	0.00	23.65	1	2,143	0.05%
2019/07/08	3	24.70	3	25.10	24.40	0	2,152	0.00%
2019/07/04	3	24.30	3	24.10	24.20	0	2,200	0.00%
2019/07/03	0	0.00	3	24.05	23.70	-3	2,280	-0.13%
2019/07/01	3	23.95	1	23.95	24.00	2	2,433	0.08%
2019/06/27	1	23.65	0	0.00	23.45	1	2,608	0.04%
2019/06/21	1	23.50	4	23.60	23.20	-3	3,481	-0.09%
2019/06/19	0	0.00	3	23.20	23.20	-3	3,632	-0.08%
2019/06/18	5	23.55	8	23.07	22.55	-3	3,690	-0.08%
2019/06/14	0	0.00	1	22.60	22.60	-1	3,890	-0.03%
2019/06/12	0	0.00	1	22.40	22.65	-1	3,981	-0.03%
2019/06/11	5	22.93	1	22.80	22.55	4	4,030	0.10%
2019/06/06	0	0.00	3	22.15	22.10	-3	4,275	-0.07%
2019/05/31	3	22.75	0	0.00	22.70	3	5,425	0.06%
2019/05/28	1	21.80	0	0.00	22.20	1	5,690	0.02%
2019/05/23	1	22.80	0	0.00	22.45	1	6,132	0.02%
2019/05/22	2	23.30	1	23.80	23.15	1	6,197	0.02%
2019/05/21	2	23.38	1	23.20	23.50	1	6,338	0.02%
2019/05/17	1	23.25	13	23.00	23.10	-12	6,548	-0.18%
2019/05/16	3	23.83	2	24.05	23.45	1	6,888	0.01%
2019/05/15	3	24.02	1	24.20	24.45	2	7,065	0.03%
2019/05/14	1	23.00	2	22.80	23.50	-1	7,342	-0.01%
2019/05/13	1	23.15	1	23.50	23.10	0	7,348	0.00%
2019/05/10	0	0.00	3	25.25	25.00	-3	7,305	-0.04%
2019/05/08	16	25.97	0	0.00	25.90	16	7,342	0.22%
2019/05/07	0	0.00	1	26.60	26.45	-1	7,346	-0.01%
2019/05/06	28	26.40	24	26.31	26.30	4	7,357	0.05%
2019/05/03	0	0.00	1	27.30	27.30	-1	7,355	-0.01%
2019/05/02	2	27.08	1	27.30	27.20	1	7,384	0.01%
2019/04/30	0	0.00	5	27.50	27.50	-5	7,447	-0.07%
2019/04/29	7	26.59	3	27.00	26.35	4	7,620	0.05%
2019/04/26	14	27.86	4	28.44	27.40	10	7,715	0.13%
2019/04/25	3	28.55	10	28.00	28.80	-7	7,619	-0.09%
2019/04/24	11	27.27	7	27.46	27.05	4	7,383	0.05%
2019/04/23	4	26.93	0	0.00	26.70	4	7,329	0.05%
2019/04/19	2	27.03	2	27.40	27.35	0	7,218	0.00%
2019/04/18	3	27.03	5.4	27.30	27.65	-2.4	7,135	-0.03%
2019/04/17	0	0.00	1	27.25	27.25	-1	7,069	-0.01%
2019/04/16	5	26.57	0	0.00	26.75	5	6,965	0.07%
2019/04/15	3	25.75	3	26.20	26.20	0	6,944	0.00%
2019/04/10	28	26.11	18	26.22	26.10	10	6,910	0.14%
2019/04/09	5	26.72	0	0.00	26.35	5	6,855	0.07%
2019/04/08	4	27.63	1	27.80	27.50	3	6,773	0.04%
2019/04/03	6	27.90	2	27.93	27.65	4	6,746	0.06%
2019/04/02	10	26.87	11	27.05	27.60	-1	6,640	-0.02%
2019/04/01	4	27.50	4	27.28	27.10	0	6,574	0.00%
2019/03/29	5	26.90	5	26.99	27.00	0	6,462	0.00%
2019/03/28	12	27.48	18	27.30	26.65	-6	6,386	-0.09%
2019/03/27	31	26.31	175	26.14	26.65	-144	5,921	-2.43%	大賣/鉅額交易
2019/03/26	4	25.73	12	25.52	25.70	-8	5,734	-0.14%
2019/03/25	5	24.78	1	24.85	24.90	4	5,699	0.07%
2019/03/22	4	26.05	9	26.03	25.95	-5	5,631	-0.09%
2019/03/21	4	25.75	0	0.00	25.75	4	5,560	0.07%
2019/03/20	5	26.26	2	26.10	26.15	3	5,503	0.05%
2019/03/19	6	26.19	6	26.17	25.85	0	5,469	0.00%
2019/03/18	5	26.05	5	26.10	25.85	0	5,318	0.00%
2019/03/14	0	0.00	2	25.85	25.90	-2	5,241	-0.04%
2019/03/13	7	26.60	2	27.00	26.20	5	5,226	0.10%
2019/03/12	0	0.00	6	26.53	26.20	-6	5,101	-0.12%
2019/03/11	2	26.38	11	26.45	26.35	-9	5,027	-0.18%
2019/03/08	12	26.02	7	25.89	25.70	5	4,928	0.10%
2019/03/07	11	26.35	8	26.14	25.70	3	4,738	0.06%
2019/03/06	14	26.31	8	26.57	27.05	6	4,473	0.13%
2019/03/05	0	0.00	2	25.10	24.60	-2	4,115	-0.05%
2019/02/27	31	25.14	30	24.62	24.60	1	4,011	0.02%
2019/02/26	9	24.82	7	24.84	24.40	2	3,944	0.05%
2019/02/25	23	25.01	17	24.97	25.50	6	3,855	0.16%
2019/02/22	0	0.00	3	23.50	23.55	-3	3,551	-0.08%
2019/02/21	3	22.98	22	23.33	23.70	-19	3,537	-0.54%
2019/02/20	0	0.00	2	24.65	23.35	-2	3,482	-0.06%
2019/02/19	5	24.41	3	24.00	24.05	2	3,396	0.06%
2019/02/18	35	24.48	33	24.30	24.30	2	3,478	0.06%
2019/02/15	10	23.79	16	24.07	24.35	-6	3,345	-0.18%
2019/02/13	6	21.52	14	21.27	21.90	-8	2,833	-0.28%
2019/02/12	0	0.00	1	19.50	19.95	-1	2,549	-0.04%
2019/01/30	0	0.00	5	19.20	19.00	-5	2,550	-0.20%
2019/01/24	1	20.45	0	0.00	20.00	1	2,539	0.04%
2019/01/23	8	20.66	4	20.79	20.40	4	2,562	0.16%
2019/01/22	4	20.53	23	20.96	20.50	-19	2,535	-0.75%
2019/01/21	25	21.18	9	20.98	21.10	16	2,467	0.65%
2019/01/18	29	20.45	3	20.33	20.40	26	2,274	1.14%
2019/01/17	1	20.50	5.6	20.37	20.75	-4.6	2,154	-0.21%
2019/01/16	5	19.00	1	18.95	18.90	4	2,068	0.19%
2019/01/15	0	0.00	1	18.65	18.60	-1	2,077	-0.05%
2019/01/14	5	18.35	3	18.45	18.40	2	2,098	0.10%
2019/01/09	1	18.95	1	19.10	18.60	0	2,198	0.00%
2019/01/04	0	0.00	2	17.38	18.15	-2	2,328	-0.09%
2018/12/28	0	0.00	1	18.35	18.35	-1	2,441	-0.04%
2018/12/27	3	18.33	3	18.48	18.20	0	2,544	0.00%
2018/12/26	7	18.54	0	0.00	17.95	7	2,597	0.27%
2018/12/24	2	18.88	2	19.03	19.00	0	2,658	0.00%
2018/12/22	7	18.79	4	18.76	19.00	3	2,704	0.11%
2018/12/21	1	18.60	5	18.27	18.80	-4	2,721	-0.15%
2018/12/20	1	18.60	0	0.00	18.35	1	2,719	0.04%
2018/12/17	4	19.71	2	19.83	19.65	2	2,776	0.07%
2018/12/14	1	19.50	2	19.75	19.75	-1	2,835	-0.04%
2018/12/13	0	20.10	0	0.00	20.10	0	2,918	0.00%
2018/12/12	0	0.00	3	19.98	20.10	-3	2,992	-0.10%
2018/12/11	1	19.25	0	0.00	19.30	1	3,010	0.03%
2018/12/07	3	19.92	2	19.95	20.00	1	3,074	0.03%
2018/12/06	1	20.55	0	0.00	19.60	1	3,119	0.03%
2018/12/05	3	20.90	5	20.96	20.80	-2	3,163	-0.06%
2018/12/04	2	21.98	0	0.00	21.65	2	3,257	0.06%
2018/12/03	3	21.77	2	22.15	22.00	1	3,337	0.03%
2018/11/30	0	0.00	4	20.25	21.05	-4	3,381	-0.12%
2018/11/29	2	19.98	1	20.15	19.70	1	3,348	0.03%
2018/11/28	2	19.25	3	19.45	19.60	-1	3,345	-0.03%
2018/11/27	0	0.00	3	18.57	19.05	-3	3,358	-0.09%
2018/11/23	2	18.58	2	18.40	18.25	0	3,402	0.00%
2018/11/22	4	19.70	2	20.08	19.35	2	3,399	0.06%
2018/11/20	1	19.85	1	19.75	19.80	0	3,522	0.00%
2018/11/19	0	0.00	5	20.04	20.10	-5	3,601	-0.14%
2018/11/16	8	19.99	4	19.80	19.80	4	3,801	0.11%
2018/11/15	22	19.94	16	19.90	19.75	6	3,829	0.16%
2018/11/14	10	21.80	1	21.80	21.85	9	3,746	0.24%
2018/11/13	5	20.99	4	21.18	21.25	1	3,893	0.03%
2018/11/08	4	22.18	3	22.35	21.65	1	4,179	0.02%
2018/11/07	3	21.53	9	21.84	22.15	-6	4,243	-0.14%
2018/11/06	0	0.00	1	20.95	20.95	-1	4,378	-0.02%
2018/11/05	2	21.78	1	22.15	21.80	1	4,528	0.02%
2018/11/02	5	22.04	7	22.15	22.00	-2	4,796	-0.04%
2018/11/01	3	21.43	7	21.47	21.40	-4	4,838	-0.08%
2018/10/31	2	21.00	28	20.71	21.15	-26	4,999	-0.52%
2018/10/30	6	19.79	1	20.00	20.00	5	5,209	0.10%
2018/10/29	6	19.88	8	20.02	19.95	-2	5,366	-0.04%
2018/10/26	2	19.80	11	19.96	19.70	-9	5,518	-0.16%
2018/10/25	14	20.05	6	20.07	19.45	8	5,851	0.14%
2018/10/18	0	0.00	10	22.43	22.50	-10	6,943	-0.14%
2018/10/16	0	0.00	4	22.45	22.50	-4	7,053	-0.06%
2018/10/15	5	22.60	0	0.00	22.45	5	7,126	0.07%
2018/10/12	2	20.93	4	21.24	21.15	-2	7,200	-0.03%
2018/10/11	3	21.02	0	0.00	20.90	3	7,296	0.04%
2018/10/09	5	23.71	2	24.03	23.20	3	7,332	0.04%
2018/10/08	16	24.77	10	24.76	24.35	6	7,428	0.08%
2018/10/05	7	23.81	18	24.07	23.95	-11	7,481	-0.15%
2018/10/04	7	25.11	8	25.25	25.10	-1	7,493	-0.01%
2018/10/03	11	26.12	264	26.18	26.05	-253	7,640	-3.31%	大賣/鉅額交易
2018/10/02	1	26.95	0	0.00	26.85	1	8,058	0.01%
2018/10/01	4	27.55	6	26.71	27.55	-2	8,364	-0.02%
2018/09/26	2	27.30	1	27.55	27.25	1	9,472	0.01%
2018/09/25	10	27.13	12	27.14	27.05	-2	9,574	-0.02%
2018/09/20	10	26.65	2	26.40	25.85	8	9,843	0.08%
2018/09/19	6	27.13	3	27.07	26.10	3	9,896	0.03%
2018/09/18	6	27.17	3	27.18	27.05	3	10,056	0.03%
2018/09/17	1	28.60	0	0.00	28.30	1	10,357	0.01%
2018/09/13	3	28.05	3	28.03	28.05	0	11,463	0.00%
2018/09/12	10	28.02	9	27.98	28.00	1	12,389	0.01%
2018/09/11	12	28.18	17	28.49	28.30	-5	12,675	-0.04%
2018/09/10	6	28.06	4	28.34	27.60	2	13,046	0.02%
2018/09/07	10	29.65	9	29.51	29.20	1	13,757	0.01%
2018/09/06	11	29.76	13	29.82	30.75	-2	13,752	-0.01%
2018/09/05	13	30.13	1	30.35	30.10	12	13,973	0.09%
2018/09/04	2	30.53	1	31.00	30.70	1	14,600	0.01%
2018/09/03	2	31.00	2	30.58	30.65	0	15,273	0.00%
2018/08/31	2	32.15	3	31.85	31.95	-1	16,229	-0.01%
2018/08/30	4	32.14	2	32.23	31.60	2	16,714	0.01%
2018/08/29	2	31.50	41	31.53	32.00	-39	16,823	-0.23%
2018/08/28	8	31.52	9	31.93	31.50	-1	17,053	-0.01%
2018/08/27	2	31.18	16	31.16	31.75	-14	17,207	-0.08%
2018/08/24	15	30.07	13	30.35	30.25	2	17,313	0.01%
2018/08/23	10	29.99	13	29.96	30.10	-3	17,569	-0.02%
2018/08/22	14	31.24	210	30.98	31.00	-196	17,961	-1.09%	大賣/鉅額交易
2018/08/21	3	31.20	17	31.56	31.80	-14	18,308	-0.08%
2018/08/20	29	30.96	51	31.30	30.65	-22	18,516	-0.12%
2018/08/17	29	32.86	19	33.35	32.00	10	18,555	0.05%
2018/08/16	4	32.63	12	33.62	33.85	-8	18,607	-0.04%
2018/08/15	5	33.00	4	33.08	33.00	1	18,929	0.01%
2018/08/14	4	33.35	6	33.13	33.45	-2	19,038	-0.01%
2018/08/13	15	32.34	23	32.65	32.75	-8	19,633	-0.04%
2018/08/10	12	34.69	8	35.04	34.20	4	19,823	0.02%
2018/08/09	38	35.59	28	35.09	34.75	10	19,800	0.05%
2018/08/08	30	35.07	14	34.83	34.65	16	19,775	0.08%
2018/08/07	47	34.85	11	34.78	34.60	36	19,894	0.18%
2018/08/06	8	34.66	17	35.05	35.80	-9	20,165	-0.04%
2018/08/03	56	34.32	5	34.20	33.90	51	20,322	0.25%
2018/08/02	9	33.41	4	33.79	33.85	5	20,373	0.02%
2018/08/01	82	35.24	45	34.88	33.80	37	20,219	0.18%
2018/07/31	11	33.61	27	33.78	34.40	-16	19,846	-0.08%
2018/07/30	39	32.87	19	33.12	33.40	20	19,562	0.10%
2018/07/27	21	32.07	40	32.06	32.65	-19	19,234	-0.10%
2018/07/25	5	30.70	3	30.15	29.80	2	18,738	0.01%
2018/07/24	6	29.66	6	29.53	30.00	0	18,598	0.00%
2018/07/23	0	0.00	2	28.80	28.80	-2	18,515	-0.01%
2018/07/20	15	29.14	10	28.35	28.35	5	18,440	0.03%
2018/07/19	5	28.56	19	28.89	29.50	-14	18,334	-0.08%
2018/07/18	21	29.58	28	29.17	28.90	-7	18,219	-0.04%
2018/07/17	14	30.81	37	30.86	30.45	-23	18,065	-0.13%
2018/07/16	39	31.51	5	31.25	31.45	34	17,978	0.19%
2018/07/13	4	30.53	4	30.63	30.40	0	17,879	0.00%
2018/07/12	1	30.40	12	30.25	30.10	-11	17,783	-0.06%
2018/07/11	14	30.43	6	30.49	30.00	8	17,682	0.05%
2018/07/10	48	30.29	20	30.09	30.25	28	17,478	0.16%
2018/07/09	30	32.24	23	31.55	31.40	7	17,027	0.04%
2018/07/06	42	33.80	47	33.73	33.60	-5	16,681	-0.03%
2018/07/05	112	34.25	87	33.86	33.40	25	16,143	0.15%	大買/
2018/07/04	2	32.38	6	32.47	33.10	-4	15,637	-0.03%
2018/07/03	13	32.16	5	32.80	32.00	8	15,509	0.05%
2018/07/02	19	32.73	15	32.51	32.50	4	15,395	0.03%
2018/06/29	7	33.20	11	33.39	33.05	-4	15,283	-0.03%
2018/06/28	13	32.45	14	32.87	32.60	-1	15,037	-0.01%
2018/06/27	45	33.22	9	33.55	32.60	36	14,940	0.24%
2018/06/26	17	32.33	21	32.52	32.65	-4	14,724	-0.03%
2018/06/25	24	33.86	19	32.41	31.80	5	14,349	0.03%
2018/06/22	76	35.68	49	36.26	35.10	27	13,970	0.19%
2018/06/21	65	35.27	81	35.69	36.65	-16	13,198	-0.12%
2018/06/20	72	33.51	32	33.55	33.35	40	12,257	0.33%
2018/06/19	35	34.67	27	34.31	34.45	8	11,924	0.07%
2018/06/15	56	34.06	50	34.20	33.80	6	11,479	0.05%
2018/06/14	1	31.95	6	31.95	31.95	-5	10,659	-0.05%
2018/06/13	10	30.32	7	30.44	29.05	3	10,553	0.03%
2018/06/12	89	30.94	56	31.37	29.80	33	10,228	0.32%
2018/06/11	27	30.31	34	30.33	31.35	-7	9,569	-0.07%
2018/06/08	137	29.03	86	29.22	28.50	51	8,927	0.57%	大買/
2018/06/07	26	27.67	24	27.19	28.05	2	7,940	0.03%
2018/06/06	5	25.51	4	26.03	25.50	1	7,438	0.01%
2018/06/05	17	25.95	22	25.95	25.55	-5	7,312	-0.07%
2018/06/04	19	25.22	43	25.22	25.20	-24	7,085	-0.34%
2018/06/01	7	25.76	22	25.80	25.75	-15	6,899	-0.22%
2018/05/31	35	27.51	34	27.09	26.60	1	6,816	0.01%
2018/05/30	53	28.26	57	28.36	28.00	-4	6,585	-0.06%
2018/05/29	67	26.67	86	27.47	28.25	-19	5,976	-0.32%
2018/05/28	38	26.11	31	25.27	25.70	7	5,541	0.13%
2018/05/25	4	25.79	9	25.95	25.25	-5	5,260	-0.10%
2018/05/24	2	24.95	62	25.64	25.35	-60	5,062	-1.19%
2018/05/23	129	26.02	45	25.84	25.15	84	4,873	1.72%	大買/
2018/05/22	5	24.57	1	24.70	24.50	4	4,464	0.09%
2018/05/21	93	25.48	36	25.32	25.30	57	4,290	1.33%
2018/05/18	35	22.91	48	23.89	24.05	-13	3,638	-0.36%
2018/05/17	7	22.09	3	22.40	21.90	4	3,352	0.12%
2018/05/16	12	23.95	26	23.34	23.10	-14	3,219	-0.43%
2018/05/15	15	22.88	4	22.98	22.80	11	2,984	0.37%
2018/05/14	13	23.25	38	22.80	23.50	-25	2,850	-0.88%
2018/05/11	19	21.52	17	20.98	21.75	2	2,402	0.08%
2018/05/10	12	19.70	30	19.62	19.80	-18	1,999	-0.90%
2018/05/08	0	0.00	1	17.70	17.90	-1	1,782	-0.06%
2018/05/07	0	0.00	4	17.55	17.75	-4	1,805	-0.22%
2018/05/04	1	17.60	0	0.00	17.35	1	1,808	0.06%
2018/05/03	4	17.35	0	0.00	17.40	4	1,821	0.22%
2018/04/27	10	16.70	0	0.00	16.70	10	1,961	0.51%
2018/04/19	1	17.70	0	0.00	17.90	1	2,824	0.04%
2018/04/12	2	17.60	1	17.55	17.70	1	3,433	0.03%
2018/04/11	5	17.80	0	0.00	17.80	5	3,481	0.14%
2018/04/10	5	17.30	0	0.00	17.20	5	3,470	0.14%
2018/04/03	2	17.00	0	0.00	17.30	2	3,476	0.06%
2018/03/29	2	18.00	0	0.00	18.10	2	3,540	0.06%
2018/03/22	8	18.84	0	0.00	18.80	8	3,581	0.22%
2018/03/20	4	18.95	0	0.00	18.95	4	3,624	0.11%
2018/03/16	3	19.22	0	0.00	19.20	3	3,599	0.08%
2018/03/14	0	0.00	10	19.75	19.60	-10	3,582	-0.28%
2018/03/09	2	19.30	0	0.00	18.95	2	3,546	0.06%
2018/03/08	1	18.75	13	19.54	19.30	-12	3,549	-0.34%
2018/03/07	2	18.90	0	0.00	18.65	2	3,520	0.06%
2018/03/06	35	20.01	20	19.60	19.60	15	3,511	0.43%
2018/03/05	1	19.00	0	0.00	19.60	1	3,454	0.03%
2018/02/12	2	17.43	2	17.20	17.10	0	3,345	0.00%
2018/02/09	2	17.30	0	0.00	17.20	2	3,323	0.06%
2018/02/06	2	17.50	0	0.00	16.80	2	3,261	0.06%
2018/02/02	2	18.90	0	0.00	18.80	2	3,270	0.06%
2018/01/30	4	19.20	0	0.00	19.30	4	3,279	0.12%
2018/01/26	0	0.00	3	19.78	19.70	-3	3,279	-0.09%
2018/01/25	5	19.53	2	19.80	19.65	3	3,269	0.09%
2018/01/23	4	21.09	4	20.55	20.50	0	3,194	0.00%
2018/01/22	10	21.25	10	21.10	21.10	0	3,165	0.00%
2018/01/19	2	21.08	10.1	21.11	20.85	-8.1	3,165	-0.26%
2018/01/18	4	22.25	35	22.04	21.30	-31	3,074	-1.01%
2018/01/17	25	21.88	26	22.14	22.20	-1	2,943	-0.03%
2018/01/16	40	22.16	13	22.04	22.10	27	2,876	0.94%
2018/01/15	33	21.01	29	21.18	22.20	4	2,692	0.15%
2018/01/11	7	20.23	0	0.00	19.95	7	2,452	0.29%
2018/01/09	10	19.91	8	20.20	20.85	2	2,221	0.09%
2018/01/05	1	19.00	2	18.93	18.95	-1	1,943	-0.05%
2018/01/04	1	18.15	0	0.00	18.15	1	1,896	0.05%