光罩 (2338)-玉山-台南券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
55.7
漲跌
▲1.3
漲幅
+2.39%
成交量
914張
產業
上市半導體類股
920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－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	54.38	0	0.00	54.40	4	1,017	0.39%
2024/11/19	1	55.10	0	0.00	55.20	1	1,024	0.10%
2024/11/14	1	55.80	0	0.00	55.20	1	1,042	0.10%
2024/11/13	0	0.00	4	55.70	56.00	-4	1,050	-0.38%
2024/11/12	10	55.75	1	56.30	55.70	9	1,051	0.86%
2024/11/11	2	56.75	0	0.00	57.00	2	1,049	0.19%
2024/11/08	1	58.60	0	0.00	57.00	1	1,075	0.09%
2024/11/07	0	0.00	3	57.13	58.20	-3	1,089	-0.28%
2024/11/04	8	56.13	10	56.00	55.70	-2	1,240	-0.16%
2024/11/01	2	55.80	0	0.00	57.40	2	1,303	0.15%
2024/10/30	2	55.60	2	55.20	55.30	0	1,332	0.00%
2024/10/29	12	55.44	8	55.30	55.20	4	1,340	0.30%
2024/10/28	9	56.77	8	56.70	56.60	1	1,330	0.08%
2024/10/25	1	57.40	0	0.00	57.30	1	1,339	0.07%
2024/10/24	1	58.60	0	0.00	57.80	1	1,344	0.07%
2024/10/23	2	58.15	1	59.20	58.10	1	1,341	0.07%
2024/10/22	4	58.08	0	0.00	58.10	4	1,350	0.30%
2024/10/21	8	57.80	8	58.10	58.50	0	1,395	0.00%
2024/10/17	1	58.00	0	0.00	58.00	1	1,524	0.07%
2024/10/16	1	57.50	1	57.80	57.50	0	1,600	0.00%
2024/10/15	0	0.00	0.1	59.10	58.30	-0.1	1,643	-0.01%
2024/10/14	0	0.00	1	58.70	58.50	-1	1,679	-0.06%
2024/10/09	3	59.93	1	59.00	58.70	2	2,030	0.10%
2024/10/08	10	60.06	10	61.20	60.00	0	2,038	0.00%
2024/10/07	3	59.83	6	60.00	60.60	-3	2,072	-0.14%
2024/10/04	1	58.80	15	58.89	58.90	-14	2,119	-0.66%
2024/09/30	3	58.47	0	0.00	58.30	3	2,299	0.13%
2024/09/27	8	59.30	60	59.60	59.30	-52	2,327	-2.23%
2024/09/24	1	57.10	2	56.60	57.30	-1	2,362	-0.04%
2024/09/20	2	57.20	0	0.00	56.90	2	2,448	0.08%
2024/09/16	1	56.90	0	0.00	57.10	1	2,940	0.03%
2024/09/13	0	0.00	1	56.10	56.50	-1	3,132	-0.03%
2024/09/10	12.2	57.72	1	57.20	56.00	11.2	3,193	0.35%
2024/09/09	50	58.24	0	0.00	58.50	50	3,208	1.56%
2024/09/06	7	58.06	0	0.00	58.40	7	3,254	0.22%
2024/09/05	6	58.62	0	0.00	58.30	6	3,266	0.18%
2024/09/04	4.7	58.46	0	0.00	58.70	4.7	3,268	0.14%
2024/09/03	1	63.00	0	0.00	62.70	1	3,278	0.03%
2024/09/02	7	63.36	0	0.00	63.30	7	3,282	0.21%
2024/08/30	10	64.60	3	64.50	64.60	7	3,260	0.21%
2024/08/29	0	63.20	0	0.00	63.50	0	3,242	0.00%
2024/08/23	2	62.50	2	62.20	63.10	0	3,293	0.00%
2024/08/21	4	63.28	1	63.50	63.20	3	3,475	0.09%
2024/08/20	1.1	64.19	1	64.40	63.80	0.1	3,472	0.00%
2024/08/19	0	0.00	2	63.50	63.70	-2	3,478	-0.06%
2024/08/16	1	63.00	20	63.00	63.00	-19	3,493	-0.54%
2024/08/15	0	0.00	1	63.80	62.90	-1	3,515	-0.03%
2024/08/14	3	63.83	0	0.00	63.10	3	3,562	0.08%
2024/08/13	1	63.20	4	63.20	63.00	-3	3,600	-0.08%
2024/08/12	0	63.20	1	63.90	63.20	-1	3,604	-0.03%
2024/08/09	3	62.00	1	62.40	61.40	2	3,594	0.06%
2024/08/08	2.2	60.03	0	0.00	60.20	2.2	3,577	0.06%
2024/08/07	1	62.50	0.2	63.00	63.20	0.8	3,546	0.02%
2024/08/06	23.1	61.08	0	0.00	60.80	23.1	3,532	0.65%
2024/08/05	13	62.82	4	62.80	62.80	9	3,513	0.26%
2024/08/01	30	73.00	0	0.00	72.30	30	3,819	0.79%
2024/07/29	2	70.70	0	0.00	70.50	2	3,793	0.05%
2024/07/23	1.1	73.40	0	0.00	73.10	1.1	3,750	0.03%
2024/07/22	10	74.40	0.1	74.20	73.20	10	3,732	0.27%
2024/07/19	9.1	77.48	4	77.05	76.10	5.1	3,687	0.14%
2024/07/18	1	78.80	1.1	78.36	79.60	-0.1	3,614	0.00%
2024/07/17	37	81.57	2.2	81.16	81.10	34.8	3,555	0.98%
2024/07/16	2	82.99	0.1	83.41	81.90	1.9	3,499	0.06%
2024/07/15	1.2	82.38	0	0.00	81.60	1.2	3,468	0.03%
2024/07/12	4.1	83.71	1	83.00	82.30	3.1	3,428	0.09%
2024/07/11	20.2	83.53	37.2	83.95	83.60	-17	3,353	-0.51%
2024/07/10	1.2	78.58	1	78.80	78.70	0.2	3,100	0.01%
2024/07/09	1	78.31	1	79.00	78.60	0	3,091	0.00%
2024/07/08	3	80.17	2	80.50	79.90	1	3,068	0.03%
2024/07/05	1	80.50	0	0.00	81.00	1	3,026	0.03%
2024/07/04	7	80.60	31.1	78.08	80.20	-24.1	2,994	-0.81%
2024/07/03	30	77.70	33	78.49	77.50	-3	2,956	-0.10%
2024/07/02	0	75.60	0	0.00	76.60	0	2,929	0.00%
2024/07/01	31	77.24	30.1	78.30	76.00	0.9	2,917	0.03%
2024/06/28	0	76.00	4	76.18	76.10	-4	2,883	-0.14%
2024/06/27	2	75.10	1	75.40	74.80	1	2,873	0.03%
2024/06/26	32.1	77.02	1	77.80	76.60	31.1	2,838	1.10%
2024/06/25	4	75.63	4	75.98	78.60	0	2,787	0.00%
2024/06/24	6.1	80.39	5	79.84	78.30	1.1	2,673	0.04%
2024/06/21	41	79.10	56	81.67	80.50	-15	2,569	-0.58%
2024/06/20	36	75.82	43	78.97	80.20	-7	2,283	-0.31%
2024/06/19	0.1	73.00	0	0.00	73.00	0.1	2,094	0.00%
2024/06/18	4.1	74.33	0	73.80	73.60	4.1	2,085	0.20%
2024/06/17	3	72.90	15.8	74.55	74.20	-12.8	2,079	-0.62%
2024/06/14	2	73.30	0	0.00	72.90	2	2,034	0.10%
2024/06/13	0.1	74.20	5	74.54	74.40	-4.9	1,999	-0.25%
2024/06/11	1	72.90	1	72.70	72.70	0	1,954	0.00%
2024/06/07	0	0.00	7	73.00	73.30	-7	1,961	-0.36%
2024/06/06	5	70.90	0	0.00	70.70	5	1,956	0.26%
2024/06/04	6	71.28	1	71.50	71.20	5	1,974	0.25%
2024/06/03	0	0.00	1	71.80	71.30	-1	1,989	-0.05%
2024/05/31	2	71.50	0	0.00	71.50	2	1,994	0.10%
2024/05/30	3	71.50	1	71.30	71.20	2	1,991	0.10%
2024/05/29	0	0.00	1	73.00	72.30	-1	1,987	-0.05%
2024/05/28	6	74.42	0	0.00	73.70	6	1,957	0.31%
2024/05/27	2	73.05	5.1	73.02	73.60	-3.1	1,846	-0.17%
2024/05/24	3	70.20	0	0.00	71.00	3	1,790	0.17%
2024/05/23	2	70.50	0	0.00	70.40	2	1,842	0.11%
2024/05/22	1	71.50	0	0.00	71.50	1	1,856	0.05%
2024/05/21	0	0.00	1	72.10	71.80	-1	1,847	-0.05%
2024/05/20	11	71.67	8	71.34	71.30	3	1,828	0.16%
2024/05/17	6	70.60	6	70.17	70.00	0	1,773	0.00%
2024/05/16	0	0.00	1	69.20	69.30	-1	1,743	-0.06%
2024/05/15	2	68.50	0	0.00	68.50	2	1,749	0.11%
2024/05/09	2	70.60	0	0.00	69.70	2	1,698	0.12%
2024/05/08	9	71.16	6	70.83	70.30	3	1,626	0.18%
2024/05/07	1	73.90	2	75.10	75.70	-1	1,392	-0.07%
2024/05/06	0	0.00	1	68.30	68.90	-1	1,208	-0.08%
2024/05/03	5	68.30	0	0.00	68.20	5	1,205	0.42%
2024/04/30	0	0.00	5	67.50	67.50	-5	1,206	-0.41%
2024/04/29	0	0.00	0	67.40	67.50	0	1,210	0.00%
2024/04/26	0	0.00	23	67.01	66.30	-23	1,216	-1.89%
2024/04/24	1	66.60	40	66.30	66.90	-39	1,237	-3.15%
2024/04/23	10	64.40	0	0.00	64.60	10	1,248	0.80%
2024/04/22	12	64.34	0	0.00	63.60	12	1,252	0.96%
2024/04/19	42	65.83	0	0.00	65.50	42	1,231	3.41%
2024/04/17	0	0.00	3	68.30	68.40	-3	1,193	-0.25%
2024/04/16	5	67.70	0	0.00	67.60	5	1,195	0.42%
2024/04/15	0	0.00	15	69.33	69.30	-15	1,193	-1.26%
2024/04/12	1	70.50	2	70.80	70.80	-1	1,211	-0.08%
2024/04/10	0	0.00	5	71.70	71.60	-5	1,184	-0.42%
2024/04/09	0	0.00	31	70.45	71.20	-31	1,144	-2.71%
2024/04/02	0	0.00	30	68.52	69.00	-30	1,080	-2.78%
2024/04/01	0	0.00	1	68.90	68.80	-1	1,093	-0.09%
2024/03/29	0	0.00	10	67.72	68.00	-10	1,087	-0.92%
2024/03/27	15	67.37	0	0.00	67.20	15	1,101	1.36%
2024/03/26	5	67.00	0	68.50	67.00	5	1,105	0.45%
2024/03/25	0	68.60	17	68.10	68.00	-17	1,107	-1.53%
2024/03/22	12	68.27	0	0.00	68.40	12	1,121	1.07%
2024/03/21	0	0.00	3	67.80	68.30	-3	1,128	-0.27%
2024/03/20	5	67.60	10	67.90	67.50	-5	1,141	-0.44%
2024/03/19	5	68.00	0	0.00	67.90	5	1,158	0.43%
2024/03/18	2	67.70	0	0.00	67.80	2	1,157	0.17%
2024/03/15	10	67.50	0	0.00	67.40	10	1,167	0.86%
2024/03/12	0	0.00	10	70.20	70.00	-10	1,165	-0.86%
2024/03/11	15	67.60	2	67.60	67.50	13	1,140	1.14%
2024/03/08	3	69.00	2.2	67.83	67.70	0.8	1,171	0.07%
2024/03/07	0	69.40	1	71.50	68.80	-1	1,235	-0.08%
2024/03/06	2	70.30	1	69.20	70.30	1	1,337	0.08%
2024/03/04	10	69.69	0.1	69.90	69.90	9.9	1,656	0.60%
2024/03/01	5	69.40	1	69.80	69.30	4	1,643	0.25%
2024/02/29	22	69.98	1	70.00	69.60	21	1,648	1.28%
2024/02/27	1.1	71.36	3	70.00	69.80	-2	1,652	-0.12%
2024/02/26	4	72.48	2	72.25	72.10	2	1,654	0.12%
2024/02/23	0	71.10	6	72.02	70.90	-6	1,598	-0.37%
2024/02/22	0	70.70	0	0.00	70.80	0	1,588	0.00%
2024/02/21	0	0.00	2	70.80	71.00	-2	1,592	-0.13%
2024/02/20	0	0.00	20	70.42	70.40	-20	1,581	-1.26%
2024/02/19	2	70.75	1	70.80	70.90	1	1,585	0.06%
2024/02/16	1	69.70	1	70.70	70.70	0	1,584	0.00%
2024/02/15	4	69.30	0	0.00	69.70	4	1,579	0.25%
2024/02/02	2	67.35	0	0.00	67.30	2	1,597	0.13%
2024/02/01	1	67.20	1	67.30	67.20	0	1,689	0.00%
2024/01/31	1	67.70	1	67.80	67.60	0	1,696	0.00%
2024/01/30	21	67.83	0	0.00	67.60	21	1,709	1.23%
2024/01/26	1	68.00	0	0.00	67.90	1	1,769	0.06%
2024/01/25	5	68.50	0	0.00	68.40	5	1,779	0.28%
2024/01/23	1	69.10	0	0.00	69.30	1	1,800	0.06%
2024/01/22	0	0.00	1	68.40	68.90	-1	1,801	-0.06%
2024/01/19	10	67.50	0	0.00	67.70	10	1,804	0.55%
2024/01/17	2	67.75	0	0.00	67.90	2	1,825	0.11%
2024/01/12	2	69.70	0	0.00	69.50	2	1,892	0.11%
2024/01/10	0	0.00	0	69.60	69.30	0	1,927	0.00%
2024/01/09	1	71.70	1	70.80	70.10	0	1,945	0.00%
2024/01/08	0	71.40	1	71.20	71.60	-1	2,002	-0.05%
2024/01/04	0	0.00	1	69.30	69.20	-1	2,052	-0.05%
2024/01/03	0	0.00	1	69.90	69.70	-1	2,161	-0.05%
2023/12/29	0	0.00	1.2	71.18	71.10	-1.2	2,160	-0.06%
2023/12/28	0	0.00	4	71.43	71.30	-4	2,159	-0.19%
2023/12/27	0	0.00	1	71.70	71.20	-1	2,150	-0.05%
2023/12/26	1	69.80	0	0.00	70.50	1	2,140	0.05%
2023/12/25	3	68.97	0	0.00	68.80	3	2,144	0.14%
2023/12/22	0.4	69.80	0	0.00	69.30	0.4	2,152	0.02%
2023/12/19	4	70.75	1	70.50	70.70	3	2,135	0.14%
2023/12/18	0	0.00	1	71.40	71.40	-1	2,124	-0.05%
2023/12/15	0	0.00	1	72.10	71.70	-1	2,125	-0.05%
2023/12/14	0	0.00	3	72.20	72.00	-3	2,121	-0.14%
2023/12/13	3	70.70	0	0.00	70.50	3	2,104	0.14%
2023/12/11	0	0.00	0.1	71.01	70.90	-0.1	2,107	0.00%
2023/12/08	1	70.50	0	0.00	70.50	1	2,103	0.05%
2023/12/06	0.1	72.30	2	72.50	72.20	-1.9	2,076	-0.09%
2023/12/05	0	0.00	3	71.90	72.80	-3	2,067	-0.15%
2023/12/04	2.1	74.80	0	0.00	73.20	2.1	2,031	0.10%
2023/12/01	6	76.80	11	77.34	76.20	-5	1,958	-0.26%
2023/11/30	9	76.73	20.1	77.08	76.90	-11.1	1,833	-0.61%
2023/11/29	0	0.00	1	71.00	71.00	-1	1,548	-0.06%
2023/11/24	0.1	69.90	0	0.00	68.80	0.1	1,515	0.01%
2023/11/22	0	0.00	1	68.60	68.70	-1	1,492	-0.07%
2023/11/21	0.5	68.40	1	68.40	68.60	-0.5	1,496	-0.03%
2023/11/20	4	67.50	2	67.60	67.80	2	1,523	0.13%
2023/11/16	1.1	66.41	0	0.00	66.40	1.1	1,584	0.07%
2023/11/15	2	67.30	0.1	67.50	66.90	1.9	1,628	0.12%
2023/11/14	0	66.80	0	0.00	67.10	0	1,653	0.00%
2023/11/10	2	66.10	0	0.00	66.20	2	1,718	0.12%
2023/11/09	8	66.53	4	66.85	67.00	4	1,703	0.23%
2023/11/06	0	0.00	0.1	72.00	72.40	-0.1	1,649	0.00%
2023/11/03	0	0.00	2	70.70	71.20	-2	1,626	-0.12%
2023/11/02	1	69.50	0	0.00	69.80	1	1,635	0.06%
2023/10/31	0	0.00	1	70.20	68.00	-1	1,648	-0.06%
2023/10/27	1	69.00	3	68.57	68.50	-2	1,733	-0.12%
2023/10/25	3	70.40	5	71.06	71.10	-2	1,822	-0.11%
2023/10/24	0	69.60	0	0.00	69.30	0	1,845	0.00%
2023/10/23	6	70.33	1	69.40	69.20	5	1,903	0.26%
2023/10/20	0	0.00	1	70.90	70.60	-1	1,894	-0.05%
2023/10/19	3	69.70	1	70.30	70.20	2	1,884	0.11%
2023/10/18	2	69.90	0	0.00	69.60	2	1,884	0.11%
2023/10/17	1	70.80	7	71.80	70.80	-6	1,884	-0.32%
2023/10/16	19.1	72.80	2.1	72.22	71.70	17	1,883	0.90%
2023/10/13	1	72.10	2	72.75	72.50	-1	1,843	-0.05%
2023/10/12	12.1	71.93	13.1	72.33	72.40	-1	1,870	-0.05%
2023/10/11	4	71.93	8	72.15	71.80	-4	1,896	-0.21%
2023/10/05	1	68.30	1	68.70	68.60	0	1,847	0.00%
2023/10/04	0	0.00	0	67.70	67.70	0	1,859	0.00%
2023/10/03	0	0.00	10	68.90	68.00	-10	1,875	-0.53%
2023/09/28	0.2	67.40	1	67.40	67.40	-0.9	1,947	-0.04%
2023/09/27	1	65.10	0	0.00	65.60	1	2,007	0.05%
2023/09/25	2	67.30	0	0.00	67.20	2	2,101	0.10%
2023/09/22	11	66.78	0	67.30	67.20	11	2,231	0.49%
2023/09/19	0.1	68.40	0	0.00	68.20	0.1	2,272	0.00%
2023/09/18	0.1	70.10	0	0.00	69.70	0.1	2,272	0.00%
2023/09/11	1	67.20	1	67.00	67.00	0	2,312	0.00%
2023/09/08	1	69.40	2	69.50	68.70	-1	2,320	-0.04%
2023/09/06	0.5	70.70	0	0.00	70.20	0.5	2,397	0.02%
2023/09/01	1	70.20	0	0.00	70.20	1	2,599	0.04%
2023/08/30	0	0.00	3	69.87	70.30	-3	2,623	-0.11%
2023/08/29	1	69.00	1	68.30	68.80	0	2,646	0.00%
2023/08/28	1	69.10	0	0.00	68.50	1	2,659	0.04%
2023/08/25	2.1	69.02	0	0.00	68.70	2.1	2,669	0.08%
2023/08/24	0	0.00	2.1	71.89	69.80	-2.1	2,678	-0.08%
2023/08/23	0.1	69.00	0	0.00	69.80	0.1	2,656	0.00%
2023/08/21	5	67.60	5	67.46	67.50	0	2,645	0.00%
2023/08/18	1.3	68.76	0.3	68.50	68.10	1	2,616	0.04%
2023/08/17	1.3	67.73	0	0.00	69.30	1.3	2,630	0.05%
2023/08/10	1.5	69.93	0	0.00	69.90	1.5	2,644	0.06%
2023/08/09	3	71.17	0	0.00	71.30	3	2,650	0.11%
2023/08/08	10	71.50	0	0.00	71.40	10	2,704	0.37%
2023/08/04	1	72.10	0	0.00	72.50	1	2,707	0.04%
2023/08/02	14	73.53	0	0.00	71.80	14	2,700	0.52%
2023/08/01	1	74.60	0	0.00	74.60	1	2,646	0.04%
2023/07/31	4	76.20	2.4	78.14	75.90	1.6	2,629	0.06%
2023/07/28	7.3	76.88	6	77.67	77.80	1.3	2,611	0.05%
2023/07/26	2	73.80	0.2	74.00	73.00	1.8	2,553	0.07%
2023/07/25	10.1	77.00	10	75.90	75.80	0.1	2,507	0.00%
2023/07/24	10.5	76.42	1	76.50	76.40	9.5	2,490	0.38%
2023/07/20	0	0.00	3	78.63	78.50	-3	2,573	-0.12%
2023/07/19	1.1	79.81	60	79.57	79.30	-59	2,573	-2.29%
2023/07/18	1	80.20	1	81.90	79.90	0	2,619	0.00%
2023/07/17	2	80.80	30	82.22	81.40	-28	2,644	-1.06%
2023/07/14	46.1	80.85	13	83.09	80.60	33.1	2,667	1.24%
2023/07/13	55	80.49	56	81.12	81.70	-1	2,679	-0.04%
2023/07/12	2	80.10	0	0.00	79.70	2	2,674	0.07%
2023/07/11	0	0.00	2	80.20	80.30	-2	2,688	-0.07%
2023/07/10	1	79.00	0	0.00	78.80	1	2,777	0.04%
2023/07/07	3.2	79.70	8.4	79.32	79.40	-5.2	2,792	-0.19%
2023/07/06	11.1	81.42	2	82.15	81.40	9.1	2,779	0.33%
2023/07/05	29	84.04	26	82.82	82.70	3	2,773	0.11%
2023/07/04	1.3	82.84	0	0.00	83.60	1.3	2,746	0.05%
2023/07/03	10	83.22	11	83.65	83.00	-1	2,782	-0.04%
2023/06/30	1.3	83.00	43	83.75	83.10	-41.7	2,755	-1.51%
2023/06/29	1	80.30	1	78.40	80.50	0	2,662	0.00%
2023/06/28	2	78.00	1	78.30	77.70	1	2,685	0.04%
2023/06/27	13	78.14	3	78.47	77.70	10	2,761	0.36%
2023/06/26	1	78.80	9	78.62	79.00	-8	2,786	-0.29%
2023/06/21	1	80.00	0	0.00	80.00	1	2,870	0.03%
2023/06/20	2.1	80.50	1	80.30	80.20	1.1	2,945	0.04%
2023/06/19	0	0.00	1	81.30	81.40	-1	3,043	-0.03%
2023/06/16	3	81.07	3	81.53	81.00	0	3,201	0.00%
2023/06/15	2	81.90	1.2	81.63	81.80	0.8	3,482	0.02%
2023/06/14	3	81.97	1.2	82.16	81.70	1.8	3,665	0.05%
2023/06/13	9.2	82.60	1	82.60	82.60	8.2	3,785	0.22%
2023/06/12	24	81.87	2	82.00	81.10	22	3,787	0.58%
2023/06/09	1	83.30	2.2	80.36	82.90	-1.2	3,772	-0.03%
2023/06/08	12	80.90	5	80.76	79.90	7	3,723	0.19%
2023/06/07	1	81.40	0	0.00	81.40	1	3,640	0.03%
2023/06/06	1.1	80.72	0.1	81.40	81.10	1	3,665	0.03%
2023/06/05	1	81.20	0	0.00	80.80	1	3,718	0.03%
2023/06/02	1	80.20	21	80.29	80.30	-20	3,775	-0.53%
2023/06/01	31	79.94	0	0.00	80.00	31	3,824	0.81%
2023/05/30	1	80.90	0	0.00	80.80	1	3,814	0.03%
2023/05/29	1	81.60	1	82.10	81.80	0	3,822	0.00%
2023/05/26	1	81.30	0	0.00	80.50	1	3,819	0.03%
2023/05/24	1	80.80	2.1	80.70	80.90	-1.1	3,881	-0.03%
2023/05/23	1	81.00	1.1	81.48	81.60	-0.1	3,882	0.00%
2023/05/22	0	0.00	8	79.50	80.20	-8	3,859	-0.21%
2023/05/19	4.1	79.99	14	80.11	79.70	-9.9	3,857	-0.26%
2023/05/18	16	79.06	11	79.98	79.20	5	3,859	0.13%
2023/05/17	37	78.56	21	78.94	78.90	16	3,875	0.41%
2023/05/16	2.1	77.61	1	78.20	78.10	1.1	3,902	0.03%
2023/05/10	0.6	78.59	0	0.00	79.10	0.6	4,257	0.01%
2023/05/09	0	0.00	1	79.20	79.20	-1	4,261	-0.02%
2023/05/04	11	78.97	0	0.00	79.50	11	4,469	0.25%
2023/05/03	1	79.80	0	0.00	79.70	1	4,532	0.02%
2023/05/02	1.1	81.59	0.5	81.50	81.80	0.6	4,582	0.01%
2023/04/28	0	80.30	3	79.90	80.00	-3	4,687	-0.06%
2023/04/27	3.5	79.11	3	80.03	79.50	0.5	4,742	0.01%
2023/04/26	1	77.30	0	0.00	79.40	1	4,999	0.02%
2023/04/25	2	82.00	0	0.00	78.40	2	5,247	0.04%
2023/04/21	20	83.35	5	82.00	82.30	15	5,591	0.27%
2023/04/20	3	84.20	0	0.00	83.70	3	5,675	0.05%
2023/04/19	24.1	84.10	4	83.73	83.60	20.1	5,876	0.34%
2023/04/18	15.2	85.39	0.2	86.70	85.20	15	5,991	0.25%
2023/04/17	4.1	87.61	0.2	87.80	87.40	3.9	6,045	0.06%
2023/04/14	1.3	88.80	0	0.00	88.20	1.3	6,108	0.02%
2023/04/13	6	89.32	10	89.01	88.20	-4	6,186	-0.06%
2023/04/12	1	92.10	20	92.43	92.10	-19	6,168	-0.31%
2023/04/11	2	93.45	4	93.88	93.50	-2	6,215	-0.03%
2023/04/10	1.1	92.58	0	0.00	92.20	1.1	6,325	0.02%
2023/04/07	1	94.30	3	94.00	93.10	-2	6,410	-0.03%
2023/04/06	4.2	93.64	3	93.90	92.90	1.2	6,415	0.02%
2023/03/31	4	91.63	1	92.10	92.50	3	6,384	0.05%
2023/03/30	1	91.80	2	91.80	91.50	-1	6,389	-0.02%
2023/03/29	1.1	92.24	1	92.00	91.60	0.1	6,450	0.00%
2023/03/28	2	94.55	0	0.00	93.50	2	6,521	0.03%
2023/03/27	4.2	95.99	1	96.80	95.90	3.2	6,501	0.05%
2023/03/24	4	97.75	6	97.57	96.00	-2	6,511	-0.03%
2023/03/23	2	97.10	3.1	95.81	96.60	-1.1	6,468	-0.02%
2023/03/22	1	97.70	3	97.10	96.90	-2	6,488	-0.03%
2023/03/21	11	96.45	14	96.46	95.40	-3	6,506	-0.05%
2023/03/20	2	93.30	24.1	92.66	94.60	-22.1	6,455	-0.34%
2023/03/17	6	88.10	21.2	88.63	88.80	-15.2	6,394	-0.24%
2023/03/16	3.1	86.55	6	86.00	86.10	-2.9	6,350	-0.05%
2023/03/15	5	83.90	6	84.02	84.40	-1	6,433	-0.02%
2023/03/14	19	82.26	16	82.08	82.10	3	6,608	0.05%
2023/03/13	13	82.64	12.4	83.06	83.10	0.6	6,751	0.01%
2023/03/10	11	84.32	3	84.87	84.20	8	6,986	0.11%
2023/03/09	1	86.60	1	87.70	86.00	0	7,407	0.00%
2023/03/08	3	86.63	3	86.83	87.00	0	7,551	0.00%
2023/03/07	3	85.50	79	86.85	87.00	-76	7,808	-0.97%
2023/03/06	4	85.10	4	84.60	84.90	0	7,967	0.00%
2023/03/03	1	83.10	6	83.00	82.90	-5	8,043	-0.06%
2023/03/02	2	82.70	2	83.00	82.40	0	8,226	0.00%
2023/02/24	10	83.02	2	83.15	82.60	8	8,757	0.09%
2023/02/23	1	83.10	1	83.20	83.30	0	8,841	0.00%
2023/02/22	23	82.86	1	83.90	82.50	22	8,948	0.25%
2023/02/21	14	85.81	2	85.85	85.60	12	9,042	0.13%
2023/02/20	3	86.80	2	86.55	86.50	1	9,270	0.01%
2023/02/17	3	86.60	1	86.80	86.80	2	9,578	0.02%
2023/02/16	4.1	86.25	12	86.98	87.10	-8	9,665	-0.08%
2023/02/15	1.1	83.73	2	85.25	85.50	-1	9,951	-0.01%
2023/02/14	15	84.53	12	84.40	84.20	3	10,344	0.03%
2023/02/13	6	85.40	3	86.23	85.10	3	10,481	0.03%
2023/02/10	6	86.45	10	85.92	85.70	-4	10,540	-0.04%
2023/02/09	26	85.28	21	86.58	87.40	5	10,678	0.05%
2023/02/08	78.5	86.69	34	86.34	86.00	44.5	10,680	0.42%
2023/02/07	2	88.70	3.2	88.88	89.40	-1.2	10,503	-0.01%
2023/02/06	6	89.17	7	89.26	88.80	-1	10,530	-0.01%
2023/02/03	6	90.80	2	90.45	90.00	4	10,621	0.04%
2023/02/02	29	91.51	24	91.74	91.80	5	10,634	0.05%
2023/02/01	11	90.09	16	91.42	91.00	-5	10,554	-0.05%
2023/01/31	13.1	91.24	2	91.10	91.70	11.1	10,600	0.10%
2023/01/30	3	91.17	8.1	91.26	91.80	-5.1	10,593	-0.05%
2023/01/17	6	89.12	4	89.45	88.20	2	10,536	0.02%
2023/01/16	53	89.53	42	89.45	89.70	11	10,549	0.10%
2023/01/13	25	90.05	20	90.53	90.80	5	10,314	0.05%
2023/01/12	10	88.63	16	87.69	88.20	-6	10,081	-0.06%
2023/01/11	11	89.06	23	89.63	89.40	-12	10,013	-0.12%
2023/01/10	22.3	88.20	7.1	86.56	86.00	15.2	9,861	0.15%
2023/01/09	37	88.73	39	89.73	90.20	-2	9,800	-0.02%
2023/01/06	3	88.83	7	89.40	88.00	-4	9,627	-0.04%
2023/01/05	35	89.30	33	87.28	87.00	2	9,544	0.02%
2023/01/04	7	87.94	11.1	88.06	89.00	-4.1	9,505	-0.04%
2023/01/03	1	83.60	4	85.73	87.50	-3	9,496	-0.03%
2022/12/30	4	87.18	6	87.25	84.70	-2	9,586	-0.02%
2022/12/29	13	85.45	15	85.65	85.80	-2	9,837	-0.02%
2022/12/28	36.1	87.33	78	84.80	84.40	-41.9	9,908	-0.42%
2022/12/27	31	86.52	24	87.53	88.20	7	9,889	0.07%
2022/12/26	2	85.00	0	0.00	84.10	2	9,879	0.02%
2022/12/23	3	85.47	42	86.24	86.30	-39	10,004	-0.39%
2022/12/22	14	86.54	37	85.56	85.50	-23	10,141	-0.23%
2022/12/21	23	86.90	5	85.30	85.70	18	10,173	0.18%
2022/12/20	6	88.90	5	89.56	85.80	1	10,097	0.01%
2022/12/19	22	88.58	22	90.01	90.20	0	10,007	0.00%
2022/12/16	37	88.94	36	89.48	90.00	1	9,957	0.01%
2022/12/15	2	91.20	3	91.17	90.80	-1	9,923	-0.01%
2022/12/14	14.2	90.26	43	91.10	91.50	-28.8	9,882	-0.29%
2022/12/13	50	90.62	21	91.52	89.10	29	9,783	0.30%
2022/12/12	1	92.00	1	92.60	91.20	0	9,667	0.00%
2022/12/09	26	92.17	23	92.56	92.70	3	9,562	0.03%
2022/12/08	62	92.50	64	92.77	93.50	-2	9,341	-0.02%
2022/12/07	5	94.18	39.2	92.95	92.60	-34.2	9,217	-0.37%
2022/12/06	5	95.96	8	96.38	95.80	-3	9,039	-0.03%
2022/12/05	1	96.00	1.1	96.42	97.10	-0.1	8,863	0.00%
2022/12/02	18	95.22	20.8	92.91	95.70	-2.8	8,733	-0.03%
2022/12/01	28	92.30	35	92.23	92.20	-7	8,478	-0.08%
2022/11/30	29	86.37	29.1	85.69	86.90	-0.1	8,058	0.00%
2022/11/29	33.3	83.82	34	84.47	85.40	-0.7	7,899	-0.01%
2022/11/28	23.1	80.38	24	84.23	83.20	-0.9	7,584	-0.01%
2022/11/25	4	79.80	4.2	79.89	79.80	-0.2	7,371	0.00%
2022/11/24	43	78.77	42	79.24	79.70	1	7,228	0.01%
2022/11/23	21.2	75.90	65	77.67	80.00	-43.8	7,046	-0.62%
2022/11/22	4	73.83	4	73.58	73.30	0	6,665	0.00%
2022/11/21	2.2	72.81	0	0.00	73.40	2.2	6,521	0.03%
2022/11/18	7.2	73.78	1	72.00	72.00	6.2	6,434	0.10%
2022/11/17	17	71.04	26	72.00	73.40	-9	6,329	-0.14%
2022/11/16	12.1	69.92	20	70.26	70.80	-7.9	6,197	-0.13%
2022/11/15	13	70.15	7	70.03	69.90	6	5,976	0.10%
2022/11/14	2	66.95	2.2	67.25	67.30	-0.2	5,673	0.00%
2022/11/11	17	67.79	19	68.27	67.20	-2	5,581	-0.04%
2022/11/10	71.1	65.89	50	66.01	66.00	21.1	5,267	0.40%
2022/11/09	2	62.30	13	62.99	65.20	-11	4,856	-0.23%
2022/11/08	8	60.50	2.1	59.66	59.30	5.9	4,684	0.13%
2022/11/07	25.1	60.18	23	60.38	59.40	2.1	4,629	0.05%
2022/11/04	6	61.25	5.1	61.86	63.40	1	4,495	0.02%
2022/11/03	5	60.90	9	60.84	61.40	-4	4,377	-0.09%
2022/11/02	3.1	60.06	3	59.87	59.40	0.1	4,315	0.00%
2022/11/01	2	60.40	2	59.70	59.40	0	4,280	0.00%
2022/10/31	1	58.50	72	58.39	59.00	-71	4,194	-1.69%
2022/10/28	4	57.45	4	56.80	56.80	0	4,148	0.00%
2022/10/27	3	59.03	9	58.69	59.70	-6	4,078	-0.15%
2022/10/26	0.1	55.87	3	55.33	55.60	-2.9	3,956	-0.07%
2022/10/25	4	55.58	6	55.75	55.20	-2	3,886	-0.05%
2022/10/24	7	56.70	11	55.45	54.70	-4	3,840	-0.10%
2022/10/21	8	54.43	2	53.90	53.10	6	3,778	0.16%
2022/10/20	4	54.68	6	54.20	54.80	-2	3,781	-0.05%
2022/10/19	12	55.75	16	55.70	55.40	-4	3,766	-0.11%
2022/10/18	31	55.66	20	57.07	55.10	11	3,721	0.30%
2022/10/17	10	53.59	18	53.68	55.20	-8	3,605	-0.22%
2022/10/14	2	54.80	7	54.64	55.10	-5	3,567	-0.14%
2022/10/13	20	52.53	11	52.49	50.10	9	3,540	0.25%
2022/10/12	6	55.10	17	54.51	53.90	-11	3,454	-0.32%
2022/10/11	10	56.49	4	56.63	55.70	6	3,414	0.18%
2022/10/07	4	61.53	4	61.58	61.50	0	3,430	0.00%
2022/10/06	18	60.08	19	60.85	63.00	-1	3,342	-0.03%
2022/10/05	3	60.17	10	59.36	60.20	-7	3,052	-0.23%
2022/10/04	19	54.37	11	54.89	54.80	8	2,945	0.27%
2022/10/03	3	52.93	5	54.02	54.00	-2	2,846	-0.07%
2022/09/30	12	54.04	11	54.55	55.20	1	2,844	0.04%
2022/09/29	45.2	56.96	274	56.54	56.00	-228.9	2,759	-8.29%	大賣/鉅額交易
2022/09/28	75	65.12	1	67.00	62.10	74	2,629	2.81%
2022/09/27	11	67.34	15	68.67	69.00	-4	2,632	-0.15%
2022/09/26	0	0.00	2	68.30	67.40	-2	2,682	-0.07%
2022/09/23	1	71.10	0	0.00	71.00	1	2,763	0.04%
2022/09/22	26	71.28	16	72.36	72.30	10	2,827	0.35%
2022/09/16	0	0.00	0.3	73.60	73.70	-0.3	2,972	-0.01%
2022/09/15	15	74.17	20	74.93	73.70	-5	3,056	-0.16%
2022/09/14	25	73.12	0	0.00	74.30	25	3,181	0.79%
2022/09/13	0	0.00	73	75.08	75.00	-73	3,198	-2.28%
2022/09/12	44	73.29	55.2	74.00	73.10	-11.2	3,212	-0.35%
2022/09/08	0.2	71.90	12	71.43	71.80	-11.8	3,289	-0.36%
2022/09/07	3	67.83	2	68.35	67.60	1	3,408	0.03%
2022/09/06	25	70.48	6	69.93	69.50	19	3,537	0.54%
2022/09/05	23	72.15	0	0.00	71.90	23	3,587	0.64%
2022/09/02	11	73.21	10.1	73.80	73.30	0.9	3,665	0.02%
2022/09/01	31	73.93	0	0.00	73.80	31	3,706	0.84%
2022/08/31	50	74.48	30	75.00	75.50	20	3,747	0.53%
2022/08/30	0.1	75.00	1	74.60	75.00	-0.9	3,759	-0.02%
2022/08/26	31	74.97	20	75.65	75.50	11	3,813	0.29%
2022/08/25	0	0.00	10	74.50	74.90	-10	3,848	-0.26%
2022/08/24	10	72.50	2	72.80	72.90	8	3,982	0.20%
2022/08/23	38	74.13	4	73.90	73.60	34	4,106	0.83%
2022/08/22	37.1	77.10	10	78.05	76.70	27.1	4,233	0.64%
2022/08/19	1	78.10	36	78.04	77.60	-35	4,308	-0.81%
2022/08/18	71	77.01	1	76.20	77.10	70	4,424	1.58%
2022/08/17	53	76.18	0	0.00	76.60	53	4,522	1.17%
2022/08/16	2	78.25	0	0.00	78.00	2	4,583	0.04%
2022/08/15	0	0.00	45	78.28	78.00	-45	4,606	-0.98%
2022/08/12	32	77.07	4	77.75	76.80	28	4,690	0.60%
2022/08/11	25	76.63	60	77.64	78.20	-35	4,797	-0.73%
2022/08/10	4	75.20	5	75.02	75.00	-1	4,909	-0.02%
2022/08/09	13	74.01	42	75.19	75.10	-29	4,966	-0.58%
2022/08/08	20	74.30	1	74.40	74.70	19	5,030	0.38%
2022/08/05	1	73.70	10	75.00	75.20	-9	5,100	-0.18%
2022/08/04	2	72.00	1	71.80	72.30	1	5,225	0.02%
2022/08/03	20	72.40	0.1	72.10	71.30	20	5,399	0.37%
2022/08/02	10	72.10	0	0.00	72.30	10	5,480	0.18%
2022/08/01	0	0.00	3	74.30	74.00	-3	5,523	-0.05%
2022/07/29	35	75.69	18	75.34	75.30	17	5,539	0.31%
2022/07/28	4	75.03	12	74.60	74.20	-8	5,564	-0.14%
2022/07/27	1	73.70	2	74.95	74.80	-1	5,569	-0.02%
2022/07/26	30	73.60	0	0.00	73.50	30	5,613	0.53%
2022/07/25	1	75.20	1	75.70	75.90	0	5,631	0.00%
2022/07/22	14	76.24	13.1	77.00	76.70	0.9	5,673	0.02%
2022/07/21	4	74.65	71.2	75.29	76.60	-67.2	5,729	-1.17%
2022/07/20	6	75.60	25	74.64	73.70	-19	5,735	-0.33%
2022/07/19	12	73.17	6	73.80	73.00	6	5,774	0.10%
2022/07/18	81	73.48	1	72.90	73.70	80	5,829	1.37%
2022/07/15	27.1	73.03	11	71.65	73.80	16.1	5,813	0.28%
2022/07/14	11.1	66.11	5	70.12	72.10	6.1	5,742	0.11%
2022/07/13	12	66.71	1	67.40	67.20	11	5,714	0.19%
2022/07/12	1	63.80	0	0.00	63.60	1	5,791	0.02%
2022/07/11	12	67.18	2	67.85	67.30	10	5,889	0.17%
2022/07/08	22.2	67.56	5	67.92	67.80	17.2	5,906	0.29%
2022/07/07	2	65.15	1	65.30	65.00	1	5,850	0.02%
2022/07/05	1	65.10	1	65.50	66.60	0	5,881	0.00%
2022/07/04	6	66.55	1.6	67.62	65.90	4.4	5,860	0.08%
2022/07/01	7	67.91	0.2	68.80	67.00	6.8	5,846	0.12%
2022/06/30	1	72.20	1	74.10	72.90	0	5,781	0.00%
2022/06/29	7	75.54	0	0.00	75.70	7	5,942	0.12%
2022/06/28	11	78.53	11	79.08	79.20	0	6,026	0.00%
2022/06/27	2	80.35	2	80.35	80.80	0	6,196	0.00%
2022/06/24	2	77.65	0	0.00	76.40	2	6,162	0.03%
2022/06/23	5	77.68	0	0.00	77.00	5	6,159	0.08%
2022/06/22	33	85.07	4	83.78	79.80	29	6,105	0.47%
2022/06/21	0	0.00	1	88.60	88.60	-1	5,993	-0.02%
2022/06/20	7	91.38	5	90.10	87.10	2	5,970	0.03%
2022/06/17	10	90.27	14	89.99	91.00	-4	5,916	-0.07%
2022/06/16	10.9	94.98	8	92.43	90.40	2.9	5,823	0.05%
2022/06/15	7	94.76	11	95.25	94.60	-4	5,699	-0.07%
2022/06/14	6	93.02	4	93.20	93.10	2	5,619	0.04%
2022/06/13	5	93.54	16	93.96	93.40	-11	5,567	-0.20%
2022/06/10	4	93.23	1	93.50	93.90	3	5,505	0.05%
2022/06/09	1	93.00	4	91.58	93.00	-3	5,493	-0.05%
2022/06/08	1	91.70	2	91.80	91.00	-1	5,470	-0.02%
2022/06/07	5	90.92	3	91.13	91.50	2	5,531	0.04%
2022/06/06	2	92.05	3.1	91.07	91.90	-1.1	5,594	-0.02%
2022/06/02	2	93.15	6	93.12	92.20	-4	5,741	-0.07%
2022/06/01	7	93.60	6	94.42	93.20	1	5,905	0.02%
2022/05/31	10.1	93.13	8	93.34	93.90	2.1	5,802	0.04%
2022/05/30	7	92.59	11	91.79	91.10	-4	5,707	-0.07%
2022/05/27	7	88.64	7	88.87	88.50	0	5,556	0.00%
2022/05/26	8	87.29	5	87.97	87.30	3	5,496	0.05%
2022/05/25	2	85.80	4	85.25	86.30	-2	5,420	-0.04%
2022/05/24	0	0.00	1	84.30	83.80	-1	5,415	-0.02%
2022/05/23	1	85.20	1	84.68	83.60	0	5,388	0.00%
2022/05/20	1	84.99	7	85.60	84.20	-6	5,474	-0.11%
2022/05/19	8	83.35	20.8	83.02	85.50	-12.8	5,432	-0.23%
2022/05/18	5	83.78	10	83.36	83.50	-5	5,408	-0.09%
2022/05/17	4.1	80.45	3	80.93	81.00	1.1	5,653	0.02%
2022/05/16	7	80.83	7	79.84	79.60	0	5,947	0.00%
2022/05/13	5	80.74	8	81.05	81.00	-3	5,981	-0.05%
2022/05/12	27	80.19	22	80.35	78.70	5	6,012	0.08%
2022/05/11	12	79.71	15	80.17	80.30	-3	6,076	-0.05%
2022/05/10	3	77.27	9	75.39	77.80	-6	6,048	-0.10%
2022/05/09	6.1	76.34	1	76.90	74.20	5.1	6,119	0.08%
2022/05/06	1	74.90	5	75.96	76.70	-4	6,147	-0.07%
2022/05/05	1	77.40	2	77.55	77.40	-1	6,239	-0.02%
2022/05/04	2	76.25	0	0.00	76.40	2	6,346	0.03%
2022/05/03	2	75.76	3.2	76.82	75.70	-1.2	6,439	-0.02%
2022/04/29	1.2	74.13	0.2	74.50	74.00	1	6,532	0.02%
2022/04/28	8.1	73.89	3	74.80	73.60	5.1	6,651	0.08%
2022/04/26	4	75.05	1	73.90	74.70	3	7,265	0.04%
2022/04/25	3.1	75.65	0	0.00	74.50	3.1	7,506	0.04%
2022/04/22	12.2	80.47	0.1	80.80	79.20	12.2	7,569	0.16%
2022/04/21	1.3	81.58	0	0.00	82.10	1.3	7,655	0.02%
2022/04/20	1	82.40	1.2	80.92	81.60	-0.2	7,659	0.00%
2022/04/19	4.2	81.50	3	81.93	81.20	1.2	7,711	0.02%
2022/04/18	2.1	81.69	6.8	81.95	81.80	-4.7	7,757	-0.06%
2022/04/15	7.2	85.96	1	88.20	85.10	6.2	7,752	0.08%
2022/04/14	2	92.45	6	90.43	89.80	-4	7,772	-0.05%
2022/04/13	2	91.95	0	0.00	91.70	2	7,858	0.03%
2022/04/12	7	91.79	8	90.36	90.70	-1	7,958	-0.01%
2022/04/11	10	94.63	13	92.62	91.50	-3	8,225	-0.04%
2022/04/08	5	95.50	3.2	95.71	96.00	1.8	8,444	0.02%
2022/04/07	0	0.00	6	93.60	94.00	-6	9,352	-0.06%
2022/04/06	6	96.62	2	96.65	96.50	4	9,393	0.04%
2022/04/01	12.5	98.03	24	97.95	97.00	-11.5	9,483	-0.12%
2022/03/31	9.1	97.35	2	97.50	96.90	7.1	9,499	0.07%
2022/03/30	11.2	97.00	12	96.78	96.70	-0.9	9,423	-0.01%
2022/03/29	1	92.80	1	93.89	93.50	0	9,371	0.00%
2022/03/28	1	90.10	1	91.10	92.60	0	9,488	0.00%
2022/03/25	6.2	91.54	1	93.10	91.30	5.2	9,535	0.05%
2022/03/24	8	93.10	8	92.66	92.70	0	9,568	0.00%
2022/03/23	0	0.00	3	94.97	94.00	-3	9,633	-0.03%
2022/03/21	1	95.40	0	0.00	94.00	1	9,945	0.01%
2022/03/18	1	93.70	0	0.00	94.00	1	10,199	0.01%
2022/03/17	1	93.60	3.1	92.84	93.20	-2.1	10,610	-0.02%
2022/03/16	7	91.26	8	90.58	90.10	-1	10,825	-0.01%
2022/03/15	0	0.00	1	91.10	90.20	-1	11,126	-0.01%
2022/03/14	2	92.30	1.1	92.30	92.10	0.9	11,667	0.01%
2022/03/11	5	90.82	14.1	90.52	91.40	-9.1	12,871	-0.07%
2022/03/10	3	91.07	2	91.90	91.90	1	13,691	0.01%
2022/03/09	14.1	86.88	3	87.50	88.10	11.1	14,495	0.08%
2022/03/08	5	88.66	10	86.26	84.50	-5	14,585	-0.03%
2022/03/07	17.1	92.42	11	92.25	89.90	6.1	14,547	0.04%
2022/03/04	25	98.92	1.2	98.42	98.30	23.8	14,706	0.16%
2022/03/03	5	100.70	4	101.00	99.90	1	14,954	0.01%
2022/03/02	3	99.13	0	0.00	99.40	3	15,200	0.02%
2022/03/01	30	99.50	0	0.00	99.50	30	15,538	0.19%
2022/02/25	8	97.84	8	98.99	98.00	0	15,753	0.00%
2022/02/24	3.2	98.06	1	100.50	97.00	2.2	16,040	0.01%
2022/02/23	5	100.08	10	100.35	100.50	-5	16,465	-0.03%
2022/02/22	7.1	99.25	11	99.83	99.10	-3.9	17,701	-0.02%
2022/02/21	36.1	101.54	10	101.50	101.50	26.1	17,998	0.14%
2022/02/18	9.1	102.39	36.9	102.65	103.00	-27.9	18,520	-0.15%
2022/02/17	117	106.50	113	105.56	103.00	4	19,553	0.02%	大買/大賣/
2022/02/16	10.5	104.46	33	104.62	104.50	-22.6	20,167	-0.11%
2022/02/15	10.1	101.07	5.2	100.71	99.90	4.9	20,186	0.02%
2022/02/14	9.2	100.22	12	99.84	99.40	-2.9	20,282	-0.01%
2022/02/11	10	102.65	6	103.33	103.50	4	20,401	0.02%
2022/02/10	4	101.75	6.1	103.26	104.00	-2.1	20,671	-0.01%
2022/02/09	9	102.61	5	102.80	101.50	4	20,938	0.02%
2022/02/08	7	100.81	1	101.50	101.50	6	21,134	0.03%
2022/02/07	7	99.10	6	99.40	100.50	1	21,540	0.00%
2022/01/26	27	98.33	23	97.93	96.50	4	21,844	0.02%
2022/01/25	4.1	100.08	6	98.47	97.70	-2	22,373	-0.01%
2022/01/24	14.2	100.14	13	100.22	101.00	1.2	22,427	0.01%
2022/01/21	38.1	101.90	40	102.12	99.80	-2	22,293	-0.01%
2022/01/20	15	102.97	19.3	103.64	105.50	-4.3	22,233	-0.02%
2022/01/19	34	105.35	32.2	105.80	102.50	1.8	22,146	0.01%
2022/01/18	4.1	103.99	20	103.85	104.50	-16	21,613	-0.07%
2022/01/17	10.1	100.67	7.1	100.68	101.00	3	21,397	0.01%
2022/01/14	4	94.73	9.7	96.01	97.50	-5.7	21,306	-0.03%
2022/01/13	46	96.98	44.3	97.29	97.30	1.8	21,239	0.01%
2022/01/12	10	97.77	16	97.63	97.20	-6	21,277	-0.03%
2022/01/11	8.1	97.69	2	97.45	96.70	6.1	21,336	0.03%
2022/01/10	60.2	99.65	48	100.23	99.70	12.2	21,267	0.06%
2022/01/07	25.2	97.90	16	98.49	98.40	9.2	21,296	0.04%
2022/01/06	72.1	100.12	49.3	102.04	100.00	22.8	21,192	0.11%
2022/01/05	8.2	103.48	37	102.08	102.00	-28.9	21,131	-0.14%
2022/01/04	135	107.10	22.1	103.86	103.00	112.9	21,050	0.54%	大買/鉅額交易
2022/01/03	24	108.81	109	108.06	108.00	-85	20,803	-0.41%	大賣/
2021/12/30	166.1	108.85	165.1	111.06	108.00	1	20,563	0.00%	大買/大賣/
2021/12/29	3.1	103.84	7	103.50	104.00	-3.9	19,656	-0.02%
2021/12/28	41	103.23	7	102.57	104.00	34	19,649	0.17%
2021/12/27	7	102.00	19	103.13	103.50	-12	19,596	-0.06%
2021/12/24	3	100.10	2	100.75	99.00	1	19,414	0.01%
2021/12/23	4.1	100.42	5	101.90	100.00	-0.9	19,384	0.00%
2021/12/22	25.1	100.55	17	100.68	99.90	8.1	19,302	0.04%
2021/12/21	44.3	96.50	43.2	97.25	98.60	1.1	19,228	0.01%
2021/12/20	14.1	96.35	17	96.95	97.00	-2.9	19,192	-0.02%
2021/12/17	5.1	97.62	6	96.88	96.50	-1	19,229	0.00%
2021/12/16	51	99.16	45.1	99.82	99.30	5.9	19,187	0.03%
2021/12/15	9	96.93	8.1	97.35	97.70	0.9	19,043	0.00%
2021/12/14	13.3	96.38	19	97.54	96.00	-5.8	19,087	-0.03%
2021/12/13	83.1	105.17	72.1	100.72	99.90	11	18,891	0.06%
2021/12/10	9	106.89	5	107.80	107.00	4	18,615	0.02%
2021/12/09	74.2	111.35	3.4	109.79	107.50	70.8	18,489	0.38%
2021/12/08	43.1	110.90	42.2	111.03	112.00	0.9	18,344	0.00%
2021/12/07	76.5	112.66	71.3	110.79	107.00	5.2	17,874	0.03%
2021/12/06	92.7	110.26	92	109.71	109.50	0.7	16,748	0.00%
2021/12/03	22.1	105.11	65.4	106.68	109.50	-43.3	16,041	-0.27%
2021/12/02	59.1	101.16	52	102.08	99.60	7.1	15,372	0.05%
2021/12/01	34	100.03	46	101.96	102.50	-12	15,381	-0.08%
2021/11/30	14	100.08	14	101.00	101.00	0	15,444	0.00%
2021/11/29	57	94.40	58	96.13	97.50	-1	15,212	-0.01%
2021/11/26	20	98.58	12	98.38	98.10	8	15,055	0.05%
2021/11/25	21	101.27	18	99.78	97.60	3	14,969	0.02%
2021/11/24	15	101.73	22	101.93	100.50	-7	14,943	-0.05%
2021/11/23	36.1	105.14	44	105.11	103.00	-7.9	15,431	-0.05%
2021/11/22	33	107.18	19.1	108.05	106.00	13.9	15,499	0.09%
2021/11/19	55.4	108.39	85.5	109.61	110.50	-30.1	15,450	-0.19%
2021/11/18	25.1	102.68	31.2	103.16	102.50	-6.2	14,492	-0.04%
2021/11/17	38.2	106.14	29.1	105.96	104.50	9	14,358	0.06%
2021/11/16	76.3	106.63	61.1	105.56	105.50	15.2	13,936	0.11%
2021/11/15	134	97.57	265.8	99.43	104.00	-131.8	12,958	-1.02%	大買/大賣/鉅額交易
2021/11/12	46.6	93.48	96.3	93.94	94.90	-49.7	12,162	-0.41%
2021/11/11	66	90.74	8.2	89.82	89.20	57.8	11,948	0.48%
2021/11/10	138	93.59	37	93.21	92.80	101	11,963	0.84%	大買/鉅額交易
2021/11/09	28	94.81	30.1	95.09	92.50	-2.1	11,975	-0.02%
2021/11/08	27.3	94.23	129.3	94.15	93.70	-102	11,748	-0.87%	大賣/鉅額交易
2021/11/05	92	91.92	100.2	92.60	92.10	-8.2	11,516	-0.07%
2021/11/04	166.1	90.62	144	91.96	90.30	22.1	11,317	0.20%	大買/大賣/
2021/11/03	58.4	88.43	51	89.11	90.00	7.4	11,054	0.07%
2021/11/02	32	88.08	53	88.12	87.60	-21	10,812	-0.19%
2021/11/01	10	80.85	111.5	82.85	83.00	-101.5	10,543	-0.96%	大賣/鉅額交易
2021/10/29	3	79.97	2	80.70	79.80	1	10,530	0.01%
2021/10/28	13.2	80.36	3.1	80.76	80.00	10.1	10,696	0.09%
2021/10/27	4	80.53	29	80.29	82.20	-25	10,770	-0.23%
2021/10/26	24	79.53	10	79.16	78.80	14	11,093	0.13%
2021/10/25	4	79.78	25	80.44	80.60	-21	11,508	-0.18%
2021/10/22	51	79.60	52	80.73	79.50	-1	12,129	-0.01%
2021/10/21	62	80.37	64	81.88	79.50	-2	12,754	-0.02%
2021/10/20	61	80.17	2.2	80.39	80.80	58.8	13,014	0.45%
2021/10/19	6	80.47	58.2	80.64	80.80	-52.2	13,832	-0.38%
2021/10/18	3	77.20	1	77.90	77.00	2	14,492	0.01%
2021/10/15	11.1	77.58	15	77.38	76.90	-3.9	15,522	-0.03%
2021/10/14	3	74.23	2	74.60	74.50	1	15,779	0.01%
2021/10/13	7	74.84	0	0.00	73.10	7	16,007	0.04%
2021/10/12	3	77.33	3	77.50	76.70	0	16,274	0.00%
2021/10/08	53	77.76	6	78.30	76.90	47	16,672	0.28%
2021/10/07	6	77.63	41.2	77.57	78.00	-35.2	16,797	-0.21%
2021/10/06	3	74.70	2.1	73.39	72.70	0.9	17,065	0.01%
2021/10/05	5	73.66	8	73.18	75.50	-3	17,617	-0.02%
2021/10/04	0.2	72.10	2	73.60	71.60	-1.8	17,805	-0.01%
2021/10/01	34	76.88	3.2	74.80	74.50	30.8	18,286	0.17%
2021/09/29	3.3	77.24	1	77.10	76.70	2.3	19,801	0.01%
2021/09/28	80	80.49	1	80.00	80.20	79	20,290	0.39%
2021/09/27	2	82.30	17	82.20	82.10	-15	20,489	-0.07%
2021/09/24	10	82.21	119	82.14	81.80	-109	20,558	-0.53%	大賣/鉅額交易
2021/09/23	5	80.54	4	80.40	80.20	1	20,544	0.00%
2021/09/22	5.2	80.27	0	0.00	79.90	5.2	20,602	0.03%
2021/09/17	10	81.35	17	82.28	82.30	-7	20,639	-0.03%
2021/09/16	15	80.49	13	81.02	80.90	2	20,565	0.01%
2021/09/15	112	80.63	12.1	79.29	79.20	100	20,608	0.49%	大買/
2021/09/14	64.1	80.60	61.2	82.64	82.50	2.9	20,567	0.01%
2021/09/13	17	83.44	7.1	83.80	81.90	10	20,575	0.05%
2021/09/10	28	84.94	27	85.87	85.90	1	20,722	0.00%
2021/09/09	29	83.89	22.2	83.64	83.70	6.8	20,910	0.03%
2021/09/08	53.2	84.22	49.9	84.78	83.20	3.4	21,005	0.02%
2021/09/07	29.3	85.15	5.3	84.72	84.00	24	21,215	0.11%
2021/09/06	14.9	90.36	13	90.58	89.10	1.9	21,506	0.01%
2021/09/03	11	89.76	29	89.98	89.90	-18	21,553	-0.08%
2021/09/02	6	89.67	2	89.90	88.20	4	21,610	0.02%
2021/09/01	7	89.64	14	89.14	89.30	-7	21,881	-0.03%
2021/08/31	18.2	88.52	31.1	88.10	89.00	-12.9	22,369	-0.06%
2021/08/30	20.1	90.91	19	90.87	90.70	1.1	22,517	0.00%
2021/08/27	64.9	91.29	52	90.94	88.10	12.9	22,294	0.06%
2021/08/26	32.1	88.99	33.1	89.22	89.00	-1	21,885	0.00%
2021/08/25	31.1	87.00	28.2	87.75	87.10	2.9	21,725	0.01%
2021/08/24	18	83.92	3.2	83.78	83.50	14.8	21,832	0.07%
2021/08/23	12	80.78	23	79.36	82.10	-11	21,737	-0.05%
2021/08/20	5	74.60	13.6	75.38	74.70	-8.6	21,865	-0.04%
2021/08/19	9	74.46	3	75.40	73.00	6	22,106	0.03%
2021/08/18	27.4	74.74	26	73.15	76.20	1.4	22,884	0.01%
2021/08/17	10	74.78	4	72.55	70.70	6	23,082	0.03%
2021/08/16	18.2	74.86	17	75.29	75.10	1.2	23,154	0.01%
2021/08/13	16.2	77.38	26	77.78	75.30	-9.8	23,147	-0.04%
2021/08/12	15	81.13	13.2	81.15	80.50	1.8	23,085	0.01%
2021/08/11	2	83.55	3.2	83.19	81.50	-1.2	23,097	-0.01%
2021/08/10	16	86.95	31	86.32	86.60	-15	23,045	-0.07%
2021/08/09	23	87.70	30.1	87.40	86.00	-7.1	23,132	-0.03%
2021/08/06	12	90.35	11	90.76	90.50	1	23,119	0.00%
2021/08/05	130	89.96	19	91.11	91.00	111	23,229	0.48%	大買/鉅額交易
2021/08/04	12	97.90	89.2	96.15	96.10	-77.2	23,252	-0.33%
2021/08/03	11.2	98.95	32	99.27	98.70	-20.8	23,316	-0.09%
2021/08/02	29	99.53	32	98.73	97.80	-3	23,312	-0.01%
2021/07/30	88	100.39	70.2	100.01	98.50	17.8	23,388	0.08%
2021/07/29	52.6	99.48	67	99.83	99.90	-14.4	23,203	-0.06%
2021/07/28	64.4	99.66	165	96.33	95.50	-100.6	22,890	-0.44%	大賣/
2021/07/27	54.3	107.68	32.1	106.87	102.00	22.2	22,520	0.10%
2021/07/26	5	108.60	17.1	111.21	111.50	-12.1	22,087	-0.05%
2021/07/23	38.2	100.63	58.2	102.01	101.50	-20	21,851	-0.09%
2021/07/22	68.2	99.65	48.5	99.19	95.70	19.7	21,098	0.09%
2021/07/21	60	95.64	74.2	96.36	99.00	-14.2	20,593	-0.07%
2021/07/20	19.1	92.89	28	92.09	90.00	-8.9	20,185	-0.04%
2021/07/19	11.4	92.43	49.6	93.73	94.00	-38.2	20,007	-0.19%
2021/07/16	89	92.51	52	92.83	92.00	37	19,996	0.19%
2021/07/15	25.2	92.04	59	90.26	94.10	-33.8	19,835	-0.17%
2021/07/14	11	88.13	46	88.63	87.80	-35	19,608	-0.18%
2021/07/13	74	88.59	39.5	89.15	86.70	34.5	19,664	0.18%
2021/07/12	65	85.98	50	87.28	86.10	15	19,747	0.08%
2021/07/09	45	90.56	37	91.86	89.60	8	19,452	0.04%
2021/07/08	142	96.11	130.1	96.84	92.70	11.9	19,914	0.06%	大買/大賣/
2021/07/07	62.3	94.86	49	95.31	94.30	13.3	19,877	0.07%
2021/07/06	59.7	92.73	77.1	93.39	95.00	-17.4	19,908	-0.09%
2021/07/05	48	90.32	93.1	89.75	89.40	-45.1	19,773	-0.23%
2021/07/02	24.1	85.66	24	86.11	87.00	0.1	19,626	0.00%
2021/07/01	14	84.26	33.5	84.46	84.20	-19.5	19,762	-0.10%
2021/06/30	24	83.68	40	84.82	83.60	-16	20,198	-0.08%
2021/06/29	51	83.80	16	83.24	83.00	35	20,449	0.17%
2021/06/28	77	83.42	93	83.89	84.80	-16	20,762	-0.08%
2021/06/25	27	83.81	4	84.08	83.20	23	21,330	0.11%
2021/06/24	33	83.92	22	84.00	83.80	11	21,982	0.05%
2021/06/23	3	83.97	4	84.43	84.30	-1	22,091	0.00%
2021/06/22	60	83.23	49.3	83.26	82.10	10.7	22,386	0.05%
2021/06/21	93	85.46	67.3	84.05	82.40	25.7	22,706	0.11%
2021/06/18	52.7	89.89	52	88.77	87.50	0.7	23,376	0.00%
2021/06/17	14.3	88.23	25	88.40	89.60	-10.7	23,783	-0.05%
2021/06/16	60.7	88.65	19	87.87	87.50	41.7	24,229	0.17%
2021/06/15	41	87.36	55	86.84	90.00	-14	25,069	-0.06%
2021/06/11	78	85.50	47	86.36	84.50	31	24,995	0.12%
2021/06/09	82	85.58	129	86.48	85.70	-47	26,625	-0.18%	大賣/
2021/06/08	73.3	86.48	53	86.32	84.20	20.3	27,884	0.07%
2021/06/07	18	84.64	61	85.10	87.20	-43	27,538	-0.16%
2021/06/04	18	83.38	8	83.56	83.00	10	27,240	0.04%
2021/06/03	55	83.98	101	84.80	84.20	-46	27,256	-0.17%	大賣/
2021/06/02	67	82.16	72.2	82.51	81.80	-5.2	27,047	-0.02%
2021/06/01	59	86.72	48.2	87.04	84.40	10.8	26,955	0.04%
2021/05/31	152	84.24	80.9	85.03	84.50	71.1	26,494	0.27%	大買/
2021/05/28	29.2	86.01	38.2	86.19	85.00	-9	26,478	-0.03%
2021/05/27	28	82.31	38.2	82.97	85.20	-10.2	26,321	-0.04%
2021/05/26	142.9	83.29	64	82.80	81.70	78.9	26,119	0.30%	大買/
2021/05/25	14	80.27	55	81.70	83.10	-41	25,501	-0.16%
2021/05/24	4	73.83	63.9	73.95	75.60	-59.9	25,543	-0.23%
2021/05/21	95	71.89	23	73.41	71.60	72	26,221	0.27%
2021/05/20	70	72.36	36.5	72.67	71.00	33.5	26,151	0.13%
2021/05/19	61.5	71.53	119	72.47	73.60	-57.5	26,804	-0.21%	大賣/
2021/05/18	5	67.08	8	66.70	67.90	-3	27,074	-0.01%
2021/05/17	10.3	64.57	29	62.59	61.80	-18.8	27,495	-0.07%
2021/05/14	87.1	71.38	10	70.71	67.40	77.1	27,541	0.28%
2021/05/13	27.1	69.62	33	69.84	69.90	-5.9	27,518	-0.02%
2021/05/12	59.1	70.20	49	70.71	69.00	10.1	27,319	0.04%
2021/05/11	18	75.17	102	73.79	73.50	-84	26,957	-0.31%	大賣/
2021/05/10	170	80.52	102	76.34	76.10	68	26,832	0.25%	大買/大賣/
2021/05/07	48	77.42	20	76.67	78.60	28	26,719	0.10%
2021/05/06	33.2	73.36	30	73.93	72.50	3.2	26,504	0.01%
2021/05/05	31.3	75.91	28	75.88	75.00	3.3	26,402	0.01%
2021/05/04	12.2	71.85	17	73.70	74.50	-4.8	26,331	-0.02%
2021/05/03	17.7	79.79	12	78.51	77.10	5.7	26,126	0.02%
2021/04/29	22	84.09	15	84.42	83.60	7	26,020	0.03%
2021/04/28	12.2	85.07	9	85.27	85.00	3.2	25,992	0.01%
2021/04/27	117	86.55	7.1	88.90	85.00	109.9	26,046	0.42%	大買/鉅額交易
2021/04/26	60	89.55	46	89.31	87.50	14	25,947	0.05%
2021/04/23	1	83.10	9	84.06	86.00	-8	25,461	-0.03%
2021/04/22	39	84.55	24.1	83.05	81.80	14.9	25,531	0.06%
2021/04/21	17	83.31	122	84.49	84.70	-105	25,326	-0.41%	大賣/鉅額交易
2021/04/20	32	82.90	37.2	83.46	82.70	-5.2	25,279	-0.02%
2021/04/19	166.1	82.76	64	82.26	81.50	102.1	25,174	0.41%	大買/鉅額交易
2021/04/16	65	85.66	64	87.12	84.20	1	25,001	0.00%
2021/04/15	82	83.40	190	83.79	85.30	-108	24,721	-0.44%	大賣/鉅額交易
2021/04/14	234	84.90	190	82.00	83.50	44	24,588	0.18%	大買/大賣/
2021/04/13	23	87.73	163	88.50	86.70	-140	24,015	-0.58%	大賣/鉅額交易
2021/04/12	159	85.97	156	88.25	84.60	3	23,619	0.01%	大買/大賣/
2021/04/09	70.1	90.59	129	90.63	90.00	-58.9	23,075	-0.26%	大賣/
2021/04/08	19	84.79	18	85.14	87.50	1	22,332	0.00%
2021/04/07	23	78.40	28	78.65	79.60	-5	21,988	-0.02%
2021/04/06	69	77.63	80	77.73	79.00	-11	21,735	-0.05%
2021/04/01	25	73.42	47	73.47	73.40	-22	21,552	-0.10%
2021/03/31	121	72.12	15	71.93	71.50	106	21,285	0.50%	大買/鉅額交易
2021/03/30	59.2	72.28	61	72.21	70.60	-1.8	20,950	-0.01%
2021/03/29	31	67.66	137	68.90	69.80	-106	20,382	-0.52%	大賣/鉅額交易
2021/03/26	24	63.60	19	63.19	63.50	5	19,764	0.03%
2021/03/25	155	62.88	50	61.39	62.00	105	19,704	0.53%	大買/鉅額交易
2021/03/24	143	64.73	27	64.77	63.80	116	19,452	0.60%	大買/鉅額交易
2021/03/23	218	64.15	206	64.55	64.60	12	19,161	0.06%	大買/大賣/
2021/03/22	139	60.34	221	60.22	60.70	-82	18,520	-0.44%	大買/大賣/
2021/03/19	397	58.50	462	57.16	58.90	-65	18,836	-0.35%	大買/大賣/
2021/03/18	346	58.84	307	58.41	56.80	39	18,622	0.21%	大買/大賣/
2021/03/17	117	55.58	238	55.74	56.00	-121	18,373	-0.66%	大買/大賣/鉅額交易
2021/03/16	228	55.69	109	54.37	54.10	119	18,744	0.63%	大買/大賣/鉅額交易
2021/03/15	298	54.53	154.1	55.57	55.50	143.9	18,995	0.76%	大買/大賣/鉅額交易
2021/03/12	408.1	52.31	451	53.64	54.20	-42.9	18,246	-0.24%	大買/大賣/
2021/03/11	30	46.69	52	48.36	49.35	-22	16,749	-0.13%
2021/03/10	6.5	45.02	7	44.86	44.90	-0.5	16,601	0.00%
2021/03/09	6	45.23	1	44.65	44.55	5	16,781	0.03%
2021/03/08	53	46.75	52	46.10	45.90	1	16,999	0.01%
2021/03/05	96	46.59	88	46.50	46.00	8	17,182	0.05%
2021/03/04	20	47.41	24	46.49	46.20	-4	17,292	-0.02%
2021/03/03	10	46.52	19	46.86	47.40	-9	17,303	-0.05%
2021/03/02	40	49.02	26	47.62	47.40	14	17,319	0.08%
2021/02/26	17.5	49.50	15	49.61	49.65	2.5	17,310	0.01%
2021/02/25	87	51.47	76	51.83	50.80	11	17,602	0.06%
2021/02/24	58	53.27	46	53.17	51.40	12	17,560	0.07%
2021/02/23	85	53.68	59.2	53.23	52.50	25.9	17,379	0.15%
2021/02/22	8	55.16	9	54.97	55.40	-1	17,298	-0.01%
2021/02/19	53.2	48.41	58	48.60	50.40	-4.9	17,428	-0.03%
2021/02/18	86.4	45.40	76	45.59	45.90	10.4	17,457	0.06%
2021/02/17	52	43.54	73	44.20	44.90	-21	17,725	-0.12%
2021/02/05	37	39.95	60	40.31	40.85	-23	17,177	-0.13%
2021/02/04	22	38.06	44	38.38	38.70	-22	16,900	-0.13%
2021/02/03	6	37.16	5	37.38	36.75	1	16,723	0.01%
2021/02/02	26	37.98	1	38.20	37.70	25	16,691	0.15%
2021/02/01	9	37.41	5	37.29	37.15	4	16,760	0.02%
2021/01/29	15	39.88	6	39.08	38.80	9	16,701	0.05%
2021/01/28	1	39.60	2	40.28	40.15	-1	16,634	-0.01%
2021/01/27	6	40.46	9	41.08	40.45	-3	16,604	-0.02%
2021/01/26	18	41.06	6	41.54	40.35	12	16,493	0.07%
2021/01/25	18	40.90	9	41.66	41.35	9	16,416	0.05%
2021/01/22	2	41.73	39	41.67	41.75	-37	16,309	-0.23%
2021/01/21	3	40.70	7	41.06	40.35	-4	16,171	-0.02%
2021/01/20	78.1	40.82	658	40.88	40.10	-579.9	16,100	-3.60%	大賣/鉅額交易
2021/01/19	13	41.98	19	41.80	42.30	-6	15,900	-0.04%
2021/01/18	4	40.88	19	41.44	41.80	-15	15,698	-0.10%
2021/01/15	81	41.95	66.3	40.62	40.35	14.7	15,533	0.09%
2021/01/14	3	41.70	5	41.63	41.75	-2	15,256	-0.01%
2021/01/13	26	41.84	46	41.94	41.85	-20	15,255	-0.13%
2021/01/12	26	41.58	25	40.52	40.50	1	15,159	0.01%
2021/01/11	14	41.12	13	41.56	41.70	1	15,114	0.01%
2021/01/08	33	41.75	6	41.55	41.55	27	15,051	0.18%
2021/01/07	6	41.36	19	41.70	42.15	-13	14,924	-0.09%
2021/01/06	21	41.35	21	41.22	40.55	0	14,789	0.00%
2021/01/05	12	41.05	21	40.92	41.55	-9	14,699	-0.06%
2021/01/04	11.3	40.20	19	40.08	40.00	-7.7	14,590	-0.05%
2020/12/31	11.4	41.03	36	40.93	40.35	-24.6	14,537	-0.17%
2020/12/30	2	41.68	12	41.57	41.35	-10	14,426	-0.07%
2020/12/29	11.1	41.77	7	41.59	41.50	4.1	14,368	0.03%
2020/12/28	52.1	41.34	60	42.16	42.70	-7.9	14,232	-0.06%
2020/12/25	9	40.52	5	40.13	40.35	4	13,906	0.03%
2020/12/24	11	40.51	9	40.29	40.10	2	13,907	0.01%
2020/12/23	7	40.06	15	40.16	40.05	-8	13,870	-0.06%
2020/12/22	8	40.63	20	40.55	39.50	-12	13,834	-0.09%
2020/12/21	15	40.48	11.1	40.48	40.80	3.9	13,747	0.03%
2020/12/18	6	40.49	4	40.80	40.65	2	13,593	0.01%
2020/12/17	13	41.05	11	40.84	41.00	2	13,450	0.01%
2020/12/16	25	41.47	23	41.70	41.25	2	13,282	0.02%
2020/12/15	115	44.19	92	44.69	40.65	23	12,938	0.18%	大買/
2020/12/14	54	41.89	36	42.70	44.00	18	11,929	0.15%
2020/12/11	154	44.74	236	44.95	43.20	-82	11,507	-0.71%	大買/大賣/
2020/12/10	75	44.96	85.1	45.20	45.00	-10.1	10,591	-0.10%
2020/12/09	88.4	43.78	48.1	43.76	43.65	40.3	9,790	0.41%
2020/12/08	53.3	39.11	104	39.52	41.30	-50.7	8,874	-0.57%	大賣/
2020/12/07	94	37.76	22	37.69	37.55	72	8,271	0.87%
2020/12/04	64	36.92	20	37.04	37.00	44	8,265	0.53%
2020/12/03	132	37.18	20	37.65	37.20	112	8,469	1.32%	大買/鉅額交易
2020/12/02	85	36.64	36	37.36	37.35	49	8,338	0.59%
2020/12/01	24	36.25	36	35.57	35.65	-12	8,042	-0.15%
2020/11/30	118	37.08	36	37.21	36.90	82	7,799	1.05%	大買/
2020/11/27	150	36.05	18	36.18	36.00	132	7,571	1.74%	大買/鉅額交易
2020/11/26	21	35.90	18	36.01	35.70	3	7,482	0.04%
2020/11/25	49	35.95	14	35.44	35.40	35	7,353	0.48%
2020/11/24	142	35.63	52	35.64	35.70	90	7,354	1.22%	大買/
2020/11/23	3	34.90	31	34.92	34.40	-28	6,980	-0.40%
2020/11/20	21	34.37	15	34.33	34.00	6	6,877	0.09%
2020/11/19	76	34.66	122	34.62	34.80	-46	6,589	-0.70%	大賣/
2020/11/18	53	33.34	69	33.46	33.65	-16	5,773	-0.28%
2020/11/17	203	33.25	110	33.44	33.20	93	5,525	1.68%	大買/大賣/
2020/11/16	153	32.25	73	32.02	32.70	80	4,780	1.67%	大買/
2020/11/13	4	29.85	10	29.78	29.75	-6	4,051	-0.15%
2020/11/12	1	29.55	0	0.00	29.70	1	4,060	0.02%
2020/11/11	2	29.80	2	29.60	29.60	0	4,117	0.00%
2020/11/10	17	29.96	21	29.67	29.65	-4	4,148	-0.10%
2020/11/09	3	29.78	12	29.75	29.80	-9	4,132	-0.22%
2020/11/06	15	29.05	11	28.72	28.60	4	4,047	0.10%
2020/11/05	18	28.44	24	28.54	28.55	-6	4,141	-0.14%
2020/11/04	3	28.35	1	28.50	28.45	2	4,280	0.05%
2020/11/03	7	28.11	11	28.21	28.15	-4	4,473	-0.09%
2020/11/02	4	27.55	0	0.00	27.60	4	5,021	0.08%
2020/10/30	4	28.48	0	0.00	27.85	4	5,032	0.08%
2020/10/28	5	29.20	1	28.90	28.75	4	5,114	0.08%
2020/10/27	9	29.23	9	29.20	29.20	0	5,133	0.00%
2020/10/26	5	29.75	0	0.00	29.45	5	5,192	0.10%
2020/10/23	17	29.86	11	29.88	29.75	6	5,219	0.11%
2020/10/21	12	29.84	10	29.76	29.70	2	5,507	0.04%
2020/10/20	7	29.47	6	29.70	29.70	1	5,563	0.02%
2020/10/19	29	29.66	17	29.42	29.30	12	5,838	0.21%
2020/10/16	4	29.48	4	29.50	28.95	0	5,866	0.00%
2020/10/15	0	0.00	11	29.50	29.50	-11	5,881	-0.19%
2020/10/14	10	29.44	9	29.58	29.60	1	5,886	0.02%
2020/10/13	6	29.58	16	29.48	29.65	-10	5,900	-0.17%
2020/10/12	4	29.10	8	28.93	28.85	-4	5,895	-0.07%
2020/10/08	25	29.04	37	28.89	28.80	-12	6,056	-0.20%
2020/10/07	5	28.60	5	28.25	28.45	0	6,395	0.00%
2020/10/06	3	28.40	7	28.61	28.40	-4	6,436	-0.06%
2020/10/05	0	0.00	5	28.40	28.35	-5	6,483	-0.08%
2020/09/29	16	28.27	5	28.15	27.75	11	6,601	0.17%
2020/09/28	5	27.40	12	28.24	28.25	-7	6,596	-0.11%
2020/09/25	30	26.52	18	26.50	26.55	12	6,610	0.18%
2020/09/24	15	27.63	18	27.49	27.35	-3	6,600	-0.05%
2020/09/23	11	28.31	5	28.15	28.15	6	6,627	0.09%
2020/09/22	12	28.39	17	28.47	28.35	-5	6,670	-0.07%
2020/09/21	7	28.93	2	29.23	28.90	5	6,667	0.07%
2020/09/18	5	29.54	0	0.00	29.30	5	6,684	0.07%
2020/09/16	0	0.00	1	29.60	29.40	-1	6,704	-0.01%
2020/09/15	5	29.45	14	29.87	29.45	-9	6,722	-0.13%
2020/09/14	3	29.23	32	29.25	29.25	-29	6,721	-0.43%
2020/09/11	64	28.97	12	29.12	28.90	52	6,735	0.77%
2020/09/10	12	29.89	8	29.58	29.55	4	6,689	0.06%
2020/09/09	16	29.67	16	29.91	30.00	0	6,652	0.00%
2020/09/08	28	31.39	38	31.30	31.20	-10	6,496	-0.15%
2020/09/07	32	30.52	31	30.60	30.10	1	6,196	0.02%
2020/09/04	8	29.69	21	29.81	29.90	-13	6,130	-0.21%
2020/09/03	2	30.00	1	30.15	30.15	1	6,115	0.02%
2020/09/02	12	29.98	14	30.08	30.15	-2	6,157	-0.03%
2020/09/01	8	29.71	9	29.64	29.40	-1	6,155	-0.02%
2020/08/31	14	30.44	5	29.90	30.10	9	6,174	0.15%
2020/08/28	20	30.30	39	30.37	30.45	-19	6,106	-0.31%
2020/08/27	16	29.86	34	29.88	29.45	-18	5,870	-0.31%
2020/08/26	55	29.19	47	29.35	29.20	8	5,770	0.14%
2020/08/25	3	27.80	3	27.70	27.70	0	5,631	0.00%
2020/08/24	7	27.63	12	27.48	27.55	-5	5,646	-0.09%
2020/08/21	5	27.58	5	27.78	27.60	0	5,656	0.00%
2020/08/20	15	27.39	7	27.11	27.25	8	5,662	0.14%
2020/08/19	16	29.31	14	29.16	28.80	2	5,570	0.04%
2020/08/18	17	29.81	15	29.97	29.55	2	5,518	0.04%
2020/08/17	24	30.04	20	30.06	29.85	4	5,599	0.07%
2020/08/14	20	29.51	11	29.56	29.60	9	5,567	0.16%
2020/08/13	6	29.65	1	29.10	29.10	5	5,586	0.09%
2020/08/12	0	0.00	4	29.38	29.25	-4	5,681	-0.07%
2020/08/11	18	30.19	18	30.21	29.55	0	5,693	0.00%
2020/08/10	15	31.96	28	31.69	31.50	-13	5,841	-0.22%
2020/08/07	45	31.40	42	31.21	31.40	3	6,055	0.05%
2020/08/06	61	30.71	72	31.21	31.40	-11	5,958	-0.18%
2020/08/05	30	28.96	35	28.98	28.95	-5	5,494	-0.09%
2020/08/04	23.3	29.11	10	28.75	28.75	13.3	5,615	0.24%
2020/08/03	17	29.43	34	29.33	29.15	-17	5,722	-0.30%
2020/07/31	7	29.04	7	28.84	28.85	0	5,867	0.00%
2020/07/30	34	28.78	41	28.89	29.00	-7	5,989	-0.12%
2020/07/29	17	28.25	8	28.21	28.05	9	6,105	0.15%
2020/07/28	26	29.14	38	28.31	28.15	-12	6,354	-0.19%
2020/07/27	45	29.44	16	29.35	29.00	29	6,352	0.46%
2020/07/24	33	29.27	8	28.58	28.55	25	6,337	0.39%
2020/07/23	57	29.99	54	29.86	29.80	3	6,322	0.05%
2020/07/22	22	28.43	16	28.66	29.50	6	6,146	0.10%
2020/07/21	8	27.95	9	27.94	27.90	-1	6,177	-0.02%
2020/07/20	26	27.12	15	27.18	27.20	11	6,174	0.18%
2020/07/17	3	27.90	0	0.00	27.40	3	6,180	0.05%
2020/07/16	3	28.32	4	28.11	28.10	-1	6,196	-0.02%
2020/07/15	16	29.41	8	28.67	28.60	8	6,194	0.13%
2020/07/14	27	29.90	30	30.12	29.70	-3	6,214	-0.05%
2020/07/13	5	28.13	6	28.09	28.50	-1	5,898	-0.02%
2020/07/10	11	27.51	8	27.42	27.40	3	5,907	0.05%
2020/07/09	34	28.64	30	28.47	28.35	4	5,919	0.07%
2020/07/08	10	28.46	21	28.63	28.90	-11	5,859	-0.19%
2020/07/07	26	28.33	23	28.37	28.25	3	5,915	0.05%
2020/07/06	4	28.55	6	28.68	28.70	-2	5,917	-0.03%
2020/07/03	13	28.38	13	28.17	28.15	0	5,937	0.00%
2020/07/02	22	28.48	29	28.39	28.45	-7	5,993	-0.12%
2020/07/01	37	27.98	43	27.87	27.75	-6	5,958	-0.10%
2020/06/30	6	27.58	26	27.37	27.40	-20	5,927	-0.34%
2020/06/29	26	27.44	28	27.51	27.45	-2	5,949	-0.03%
2020/06/24	28	27.33	31	27.23	27.20	-3	5,964	-0.05%
2020/06/23	15	27.10	14	27.05	27.05	1	6,093	0.02%
2020/06/22	12	27.57	11	27.32	27.30	1	6,213	0.02%
2020/06/19	7	27.26	6	27.21	27.20	1	6,304	0.02%
2020/06/18	21	26.95	30	27.04	27.10	-9	6,318	-0.14%
2020/06/17	25	26.85	13	26.64	26.60	12	6,330	0.19%
2020/06/16	6	26.25	8	26.80	26.80	-2	6,410	-0.03%
2020/06/15	5	26.05	7	25.94	25.90	-2	6,540	-0.03%
2020/06/12	1	25.85	0	0.00	26.10	1	6,632	0.02%
2020/06/11	6	27.09	3	27.17	26.20	3	6,691	0.04%
2020/06/10	9.2	27.33	15	27.26	27.10	-5.8	6,761	-0.09%
2020/06/09	47	27.85	42	27.80	27.55	5	6,915	0.07%
2020/06/08	27	27.36	9	27.26	27.30	18	6,978	0.26%
2020/06/05	15	27.06	14	27.19	27.15	1	7,415	0.01%
2020/06/04	1	26.70	0	0.00	26.55	1	7,695	0.01%
2020/06/03	2	26.60	18	26.59	26.60	-16	7,718	-0.21%
2020/06/02	1	26.20	0	0.00	26.20	1	7,718	0.01%
2020/06/01	9	26.16	4	26.41	26.45	5	7,741	0.06%
2020/05/29	17	25.71	18	25.73	26.00	-1	7,753	-0.01%
2020/05/28	14	26.06	2	26.20	25.80	12	7,786	0.15%
2020/05/27	8	26.24	5	26.26	26.10	3	7,923	0.04%
2020/05/26	2.1	26.42	20	26.39	26.30	-17.9	7,954	-0.23%
2020/05/25	9	26.39	3	26.25	26.25	6	7,963	0.08%
2020/05/22	14	26.98	22	26.82	26.55	-8	7,981	-0.10%
2020/05/21	2	26.53	2	26.73	26.60	0	7,919	0.00%
2020/05/20	6	26.17	10	26.46	26.50	-4	7,919	-0.05%
2020/05/19	36	25.87	10	25.67	25.60	26	7,963	0.33%
2020/05/18	7	26.79	6	26.82	26.45	1	7,852	0.01%
2020/05/15	40	27.84	149	28.04	26.90	-109	7,829	-1.39%	大賣/鉅額交易
2020/05/14	164	29.09	21	29.17	28.95	143	7,662	1.87%	大買/鉅額交易
2020/05/13	22	32.05	26	32.18	32.15	-4	7,332	-0.05%
2020/05/12	4	31.43	10	31.79	31.60	-6	7,281	-0.08%
2020/05/11	31	32.07	4	32.00	31.80	27	7,263	0.37%
2020/05/08	3	32.47	11	32.24	32.60	-8	7,171	-0.11%
2020/05/07	44	32.66	63	32.46	32.40	-19	7,064	-0.27%
2020/05/06	7	31.62	9	32.02	31.50	-2	6,920	-0.03%
2020/05/05	7	31.82	5	32.19	31.25	2	6,857	0.03%
2020/05/04	143	30.91	197	31.10	31.70	-54	6,763	-0.80%	大買/大賣/
2020/04/30	51	29.83	68	29.86	29.80	-17	6,618	-0.26%
2020/04/29	171	29.53	145	29.54	29.50	26	6,643	0.39%	大買/大賣/
2020/04/28	69	29.00	51	29.03	29.00	18	6,557	0.27%
2020/04/27	35	28.75	10	28.99	28.70	25	6,572	0.38%
2020/04/24	12	28.51	23	28.50	28.70	-11	6,624	-0.17%
2020/04/23	21	28.02	14	28.25	27.90	7	6,657	0.11%
2020/04/22	13	27.71	1	27.45	27.95	12	6,823	0.18%
2020/04/21	4	28.09	7	28.46	27.40	-3	6,809	-0.04%
2020/04/20	10	28.07	21	28.34	28.50	-11	6,789	-0.16%
2020/04/17	29	28.27	13	28.69	27.90	16	6,803	0.24%
2020/04/16	11	26.97	19	27.08	27.50	-8	6,668	-0.12%
2020/04/15	16	27.18	11	27.11	27.05	5	6,660	0.08%
2020/04/14	8	26.77	32	26.69	26.95	-24	6,646	-0.36%
2020/04/13	23	26.40	0	0.00	26.40	23	6,642	0.35%
2020/04/10	16	26.76	14	26.81	26.75	2	6,658	0.03%
2020/04/09	28	26.51	58	26.56	26.55	-30	6,644	-0.45%
2020/04/08	19	26.41	19	26.30	26.50	0	6,621	0.00%
2020/04/07	23	25.85	37	25.85	25.95	-14	6,563	-0.21%
2020/04/06	23	25.08	19	25.16	25.20	4	6,507	0.06%
2020/04/01	3	24.85	22	24.83	25.00	-19	6,547	-0.29%
2020/03/31	10	25.17	8	24.89	24.80	2	6,578	0.03%
2020/03/30	10	24.21	29	24.72	24.70	-19	6,570	-0.29%
2020/03/27	14	24.75	20	25.00	24.20	-6	6,604	-0.09%
2020/03/26	28	24.11	24	24.34	24.70	4	6,562	0.06%
2020/03/25	15	23.61	8	23.63	24.10	7	6,490	0.11%
2020/03/24	5	21.72	34	21.81	22.00	-29	6,531	-0.44%
2020/03/23	16	20.42	11	20.97	20.50	5	7,082	0.07%
2020/03/20	2	22.30	7	21.74	22.05	-5	7,160	-0.07%
2020/03/19	10	20.60	40	20.62	20.45	-30	7,299	-0.41%
2020/03/18	5	24.03	16	22.81	22.70	-11	7,771	-0.14%
2020/03/17	28	23.93	15	23.71	23.60	13	8,393	0.15%
2020/03/16	35	25.40	12	24.41	24.15	23	8,662	0.27%
2020/03/13	48	24.64	50	24.74	25.00	-2	8,620	-0.02%
2020/03/12	50	27.34	5	27.32	26.90	45	8,477	0.53%
2020/03/11	72	29.74	18	29.71	28.85	54	8,351	0.65%
2020/03/10	58	29.28	82	30.05	30.35	-24	7,885	-0.30%
2020/03/09	15	28.00	0	0.00	27.60	15	7,583	0.20%
2020/03/06	7	29.09	9	29.12	28.95	-2	7,574	-0.03%
2020/03/05	8	29.55	7	29.56	29.55	1	7,673	0.01%
2020/03/04	10	28.79	2	28.83	29.05	8	7,676	0.10%
2020/03/03	3	28.88	4	29.06	28.75	-1	7,675	-0.01%
2020/03/02	10	27.49	15	27.92	27.70	-5	7,659	-0.07%
2020/02/27	17	29.30	1	29.60	28.80	16	7,517	0.21%
2020/02/26	2	30.10	5	30.14	29.95	-3	7,476	-0.04%
2020/02/25	7	30.25	13	30.42	30.50	-6	7,444	-0.08%
2020/02/24	11	30.60	5	30.50	30.60	6	7,402	0.08%
2020/02/21	4	31.29	1	31.50	31.25	3	7,391	0.04%
2020/02/20	9	31.75	16	32.01	31.70	-7	7,391	-0.09%
2020/02/19	2	31.15	3	31.13	31.10	-1	7,340	-0.01%
2020/02/18	10	31.24	23	30.94	30.90	-13	7,333	-0.18%
2020/02/17	29	31.44	16	31.51	31.30	13	7,303	0.18%
2020/02/13	11	31.14	111	30.94	30.70	-100	7,170	-1.39%	大賣/
2020/02/12	7	31.00	13	31.36	31.25	-6	7,151	-0.08%
2020/02/11	11	30.56	8	30.65	30.55	3	7,125	0.04%
2020/02/10	22	29.91	15	29.85	29.85	7	7,162	0.10%
2020/02/07	6	30.57	35	30.24	30.10	-29	7,179	-0.40%
2020/02/06	5	30.57	26	30.59	31.05	-21	7,142	-0.29%
2020/02/05	45	30.10	9	29.78	29.55	36	7,079	0.51%
2020/02/04	58	28.81	27	29.59	29.95	31	7,032	0.44%
2020/02/03	20	28.15	2	28.38	28.20	18	7,013	0.26%
2020/01/31	7	31.26	4	31.39	30.90	3	6,876	0.04%
2020/01/30	75	31.98	0	0.00	31.50	75	6,837	1.10%
2020/01/20	91	34.07	108	34.86	35.00	-17	6,771	-0.25%	大賣/
2020/01/17	119	34.09	113	34.39	34.45	6	6,623	0.09%	大買/大賣/
2020/01/16	18	34.58	83	34.03	34.05	-65	6,530	-1.00%
2020/01/15	65	33.00	9	32.85	32.80	56	6,565	0.85%
2020/01/14	64	33.12	63	33.41	33.40	1	6,605	0.02%
2020/01/13	9	32.76	76	33.06	33.05	-67	6,571	-1.02%
2020/01/10	68	32.00	9	31.93	32.00	59	6,531	0.90%
2020/01/09	5	32.11	17	32.10	32.25	-12	6,546	-0.18%
2020/01/08	21	31.33	5	31.60	31.00	16	6,539	0.24%
2020/01/07	11	32.14	2	31.95	31.75	9	6,547	0.14%
2020/01/06	3	32.90	3	33.07	32.90	0	6,549	0.00%
2020/01/03	11	33.73	6	33.98	33.50	5	6,552	0.08%
2020/01/02	3	34.65	10	34.99	34.90	-7	6,556	-0.11%
2019/12/31	0	0.00	1	34.45	34.45	-1	6,782	-0.01%
2019/12/30	11	34.67	0	0.00	34.70	11	7,264	0.15%
2019/12/27	2	34.80	2	35.25	34.90	0	7,435	0.00%
2019/12/26	8	34.56	4	34.35	34.35	4	7,412	0.05%
2019/12/25	7	34.67	2	34.50	34.65	5	7,431	0.07%
2019/12/24	5	34.98	9	35.08	34.60	-4	7,637	-0.05%
2019/12/23	12	34.91	8	35.02	34.60	4	7,641	0.05%
2019/12/20	12	35.43	10	35.69	35.40	2	7,599	0.03%
2019/12/19	38	35.59	29	35.69	35.85	9	7,582	0.12%
2019/12/18	85	37.30	68	37.53	36.50	17	7,469	0.23%
2019/12/17	24	36.16	19	36.12	36.55	5	6,928	0.07%
2019/12/16	30	35.81	33	36.14	36.55	-3	6,979	-0.04%
2019/12/13	70	36.12	51	35.73	35.45	19	6,843	0.28%
2019/12/12	58	35.35	76	36.14	36.55	-18	6,356	-0.28%
2019/12/11	26	33.05	42	33.10	33.25	-16	5,865	-0.27%
2019/12/10	25	32.23	15	32.33	31.85	10	6,126	0.16%
2019/12/09	8	32.16	1	32.60	31.95	7	6,107	0.11%
2019/12/06	1	31.70	5	31.80	31.95	-4	6,140	-0.07%
2019/12/05	1	31.40	2	31.50	31.30	-1	6,179	-0.02%
2019/12/04	14	31.18	5	31.09	31.00	9	6,258	0.14%
2019/12/03	14	31.96	2	31.85	31.95	12	6,360	0.19%
2019/12/02	6	32.03	47	32.21	32.40	-41	6,477	-0.63%
2019/11/29	13	31.50	2	31.25	31.25	11	6,492	0.17%
2019/11/28	2	31.65	22	31.86	31.95	-20	6,707	-0.30%
2019/11/27	4	31.68	4	31.80	31.50	0	6,959	0.00%
2019/11/26	2	31.60	2	31.35	31.35	0	7,101	0.00%
2019/11/25	2	30.65	11	31.22	31.35	-9	7,490	-0.12%
2019/11/22	12	30.94	1	30.70	30.70	11	7,709	0.14%
2019/11/21	5	30.55	8	30.91	31.05	-3	7,757	-0.04%
2019/11/20	6	30.93	0	0.00	30.80	6	7,848	0.08%
2019/11/19	15	31.23	0	0.00	31.20	15	7,877	0.19%
2019/11/18	0	0.00	20	31.20	31.40	-20	7,908	-0.25%
2019/11/15	7	30.16	19	30.41	30.30	-12	7,937	-0.15%
2019/11/14	0	0.00	2	30.20	29.85	-2	7,988	-0.03%
2019/11/13	16	30.44	0	0.00	30.10	16	8,043	0.20%
2019/11/12	0	0.00	5	30.95	30.95	-5	8,056	-0.06%
2019/11/11	10	30.28	5	30.10	30.05	5	8,124	0.06%
2019/11/08	13	29.76	2	30.60	29.75	11	8,166	0.13%
2019/11/07	15	30.36	10	30.94	30.40	5	8,300	0.06%
2019/11/06	2	31.40	5	31.45	31.50	-3	8,210	-0.04%
2019/11/05	6	30.95	9	30.95	31.00	-3	8,154	-0.04%
2019/11/04	2	31.25	0	0.00	31.25	2	8,133	0.02%
2019/11/01	6	31.32	13	31.36	31.35	-7	8,112	-0.09%
2019/10/31	16	32.02	7	31.81	31.90	9	8,095	0.11%
2019/10/30	1	31.50	5	31.70	31.70	-4	8,007	-0.05%
2019/10/29	5	31.35	1	31.70	31.45	4	8,093	0.05%
2019/10/28	9	31.26	25	31.41	31.30	-16	8,060	-0.20%
2019/10/25	13	31.88	5	31.87	31.75	8	8,026	0.10%
2019/10/24	20	32.36	8	32.28	32.05	12	8,025	0.15%
2019/10/23	43	33.03	31	33.40	32.90	12	8,006	0.15%
2019/10/22	18	32.45	10	32.38	32.70	8	7,784	0.10%
2019/10/21	2	31.85	0	0.00	32.00	2	7,753	0.03%
2019/10/18	4	31.91	1	31.70	32.05	3	7,730	0.04%
2019/10/17	10	32.05	1	31.90	31.95	9	7,712	0.12%
2019/10/16	7	32.13	7	32.38	31.95	0	7,634	0.00%
2019/10/15	2	32.03	0	0.00	31.85	2	7,579	0.03%
2019/10/14	2	32.65	0	0.00	32.65	2	7,561	0.03%
2019/10/09	7	32.41	6	32.64	32.55	1	7,503	0.01%
2019/10/08	12	32.95	4	32.96	32.95	8	7,442	0.11%
2019/10/07	12	33.38	14	33.76	33.70	-2	7,316	-0.03%
2019/10/04	26	33.19	67	33.41	32.60	-41	7,042	-0.58%
2019/10/03	60	31.58	76	31.85	32.20	-16	6,547	-0.24%
2019/10/02	16	30.92	26	31.10	31.20	-10	6,358	-0.16%
2019/10/01	0	0.00	20	30.42	30.75	-20	6,298	-0.32%
2019/09/27	50	29.91	46	29.90	29.25	4	6,219	0.06%
2019/09/26	26	31.46	38	31.84	31.15	-12	5,974	-0.20%
2019/09/25	23	31.64	12	31.64	31.55	11	5,874	0.19%
2019/09/24	24	31.53	7	31.34	31.35	17	5,819	0.29%
2019/09/23	18	31.32	13	31.42	31.45	5	5,755	0.09%
2019/09/20	0	0.00	19	31.00	31.00	-19	5,699	-0.33%
2019/09/19	17	30.76	4	30.84	30.80	13	5,637	0.23%
2019/09/18	13	31.78	22	31.94	31.80	-9	5,465	-0.16%
2019/09/17	42	31.68	39	32.17	32.20	3	5,354	0.06%
2019/09/16	42	31.19	31	31.57	31.50	11	5,215	0.21%
2019/09/12	62	32.41	56	33.18	31.90	6	4,978	0.12%
2019/09/11	7	31.26	14	31.10	31.35	-7	4,353	-0.16%
2019/09/10	15	30.88	0	0.00	30.95	15	4,312	0.35%
2019/09/09	9	30.80	31	30.88	30.80	-22	4,222	-0.52%
2019/09/06	40	31.72	22	31.37	31.25	18	4,134	0.44%
2019/09/05	18	31.18	11	31.22	31.50	7	4,030	0.17%
2019/09/04	9	31.08	9	30.92	31.00	0	3,879	0.00%
2019/09/03	14	30.57	2	30.75	30.50	12	3,727	0.32%
2019/09/02	14	30.93	76	30.88	31.00	-62	3,588	-1.73%
2019/08/30	25	29.81	38	30.75	29.55	-13	3,321	-0.39%
2019/08/29	17	29.74	6	30.08	29.80	11	3,012	0.37%
2019/08/28	3	29.43	10	29.85	29.50	-7	2,818	-0.25%
2019/08/27	2	27.48	34	27.97	28.50	-32	2,398	-1.33%
2019/08/26	7	25.96	8	26.16	26.20	-1	2,153	-0.05%
2019/08/23	4	26.68	17	26.85	26.60	-13	2,095	-0.62%
2019/08/22	25	27.23	8	27.06	27.20	17	1,993	0.85%
2019/08/21	5	27.05	28	27.13	27.10	-23	1,934	-1.19%
2019/08/20	2	26.55	8	26.88	26.85	-6	1,867	-0.32%
2019/08/19	14	26.60	0	0.00	26.50	14	1,780	0.79%
2019/08/16	25	26.25	10	26.64	26.70	15	1,715	0.87%
2019/08/15	0	0.00	11	25.85	25.65	-11	1,647	-0.67%
2019/08/14	23	26.29	3	26.47	26.15	20	1,629	1.23%
2019/08/13	23	25.80	5	26.00	25.85	18	1,547	1.16%
2019/08/12	11	25.35	36	26.04	26.05	-25	1,474	-1.70%
2019/08/08	10	23.70	0	0.00	23.70	10	1,301	0.77%
2019/08/07	1	22.95	1	22.80	22.80	0	1,305	0.00%
2019/08/05	5	22.65	3	22.65	22.65	2	1,377	0.15%
2019/08/02	0	0.00	10	23.40	23.35	-10	1,388	-0.72%
2019/08/01	2	23.90	35	24.03	24.00	-33	1,399	-2.36%
2019/07/31	8	24.95	0	0.00	24.35	8	1,382	0.58%
2019/07/30	9	25.69	2	25.95	25.30	7	1,276	0.55%
2019/07/29	4	25.48	0	0.00	26.35	4	1,279	0.31%
2019/07/26	17	25.71	0	0.00	25.50	17	1,267	1.34%
2019/07/25	7	25.80	7	25.96	26.20	0	1,249	0.00%
2019/07/23	5	24.81	0	0.00	24.75	5	1,321	0.38%
2019/07/22	0	0.00	5	24.88	24.85	-5	1,494	-0.33%
2019/07/19	1	25.00	0	0.00	24.80	1	1,737	0.06%
2019/07/18	2	24.85	0	0.00	24.35	2	1,761	0.11%
2019/07/16	0	0.00	1	25.45	25.20	-1	1,853	-0.05%
2019/07/15	0	0.00	5	24.56	24.80	-5	1,896	-0.26%
2019/07/12	4	24.14	5	24.25	24.10	-1	1,970	-0.05%
2019/07/11	0	0.00	1	24.00	24.15	-1	2,075	-0.05%
2019/07/10	2	23.85	0	0.00	23.90	2	2,110	0.09%
2019/07/09	2	23.70	0	0.00	23.65	2	2,143	0.09%
2019/07/08	7	24.71	2	24.98	24.40	5	2,152	0.23%
2019/07/03	4	24.15	0	0.00	23.70	4	2,280	0.18%
2019/07/01	0	0.00	14	24.02	24.00	-14	2,433	-0.58%
2019/06/26	2	23.05	0	0.00	23.00	2	2,711	0.07%
2019/06/21	10	23.68	0	0.00	23.20	10	3,481	0.29%
2019/06/20	2	23.30	13	23.42	23.50	-11	3,559	-0.31%
2019/06/19	0	0.00	5	23.07	23.20	-5	3,632	-0.14%
2019/06/18	27	23.71	25	23.35	22.55	2	3,690	0.05%
2019/06/17	0	0.00	12	22.95	23.00	-12	3,728	-0.32%
2019/06/14	0	0.00	3	22.70	22.60	-3	3,890	-0.08%
2019/06/13	2	22.45	0	0.00	22.50	2	3,936	0.05%
2019/06/12	3	22.60	0	0.00	22.65	3	3,981	0.08%
2019/06/11	0	0.00	10	22.36	22.55	-10	4,030	-0.25%
2019/06/06	15	22.20	5	22.15	22.10	10	4,275	0.23%
2019/06/05	7	22.65	0	0.00	22.50	7	4,443	0.16%
2019/06/04	13	22.43	0	0.00	22.20	13	4,715	0.28%
2019/05/31	2	22.40	2	22.65	22.70	0	5,425	0.00%
2019/05/27	5	21.90	0	0.00	22.00	5	5,804	0.09%
2019/05/24	3	22.70	0	0.00	22.50	3	6,110	0.05%
2019/05/22	0	0.00	1	23.60	23.15	-1	6,197	-0.02%
2019/05/21	0	0.00	2	23.50	23.50	-2	6,338	-0.03%
2019/05/20	3	22.92	10	22.82	22.75	-7	6,401	-0.11%
2019/05/17	2	23.10	8	23.21	23.10	-6	6,548	-0.09%
2019/05/16	4	23.75	3	23.50	23.45	1	6,888	0.01%
2019/05/15	0	0.00	1	24.45	24.45	-1	7,065	-0.01%
2019/05/14	7	22.10	6	23.38	23.50	1	7,342	0.01%
2019/05/13	7	23.72	6	23.07	23.10	1	7,348	0.01%
2019/05/10	4	24.79	5	25.41	25.00	-1	7,305	-0.01%
2019/05/09	14	25.33	6	25.97	24.85	8	7,338	0.11%
2019/05/08	2	25.80	3	25.97	25.90	-1	7,342	-0.01%
2019/05/07	3	26.50	0	0.00	26.45	3	7,346	0.04%
2019/05/06	4	26.33	1	26.40	26.30	3	7,357	0.04%
2019/05/03	0	0.00	1	27.25	27.30	-1	7,355	-0.01%
2019/05/02	6	27.22	0	0.00	27.20	6	7,384	0.08%
2019/04/30	3	26.53	1	27.50	27.50	2	7,447	0.03%
2019/04/29	4	26.66	0	0.00	26.35	4	7,620	0.05%
2019/04/26	12	28.09	3	27.92	27.40	9	7,715	0.12%
2019/04/25	12	28.25	71	28.15	28.80	-59	7,619	-0.77%
2019/04/24	3	27.25	3	27.38	27.05	0	7,383	0.00%
2019/04/22	1	27.50	2	27.55	27.25	-1	7,297	-0.01%
2019/04/19	7	27.39	3	27.85	27.35	4	7,218	0.06%
2019/04/18	9	27.48	6	27.48	27.65	3	7,135	0.04%
2019/04/17	29	27.44	22	27.25	27.25	7	7,069	0.10%
2019/04/15	1	25.70	0	0.00	26.20	1	6,944	0.01%
2019/04/12	1	25.85	10	26.00	25.85	-9	6,953	-0.13%
2019/04/11	14	26.25	23	26.14	26.25	-9	6,939	-0.13%
2019/04/09	21	26.74	15	26.55	26.35	6	6,855	0.09%
2019/04/08	5	27.55	10	27.50	27.50	-5	6,773	-0.07%
2019/04/03	9	27.82	4	28.04	27.65	5	6,746	0.07%
2019/04/02	12	27.22	7	27.47	27.60	5	6,640	0.08%
2019/04/01	1	27.15	2	27.65	27.10	-1	6,574	-0.02%
2019/03/29	7	27.10	14	27.04	27.00	-7	6,462	-0.11%
2019/03/28	33	27.27	13	27.75	26.65	20	6,386	0.31%
2019/03/27	11	26.60	23	26.39	26.65	-12	5,921	-0.20%
2019/03/26	15	25.60	5	25.70	25.70	10	5,734	0.17%
2019/03/25	7	25.01	6	24.85	24.90	1	5,699	0.02%
2019/03/22	12	25.95	19	26.29	25.95	-7	5,631	-0.12%
2019/03/21	8	25.96	29	25.87	25.75	-21	5,560	-0.38%
2019/03/20	16	26.15	14	26.22	26.15	2	5,503	0.04%
2019/03/19	18	26.46	3	27.00	25.85	15	5,469	0.27%
2019/03/18	1	26.00	12	26.07	25.85	-11	5,318	-0.21%
2019/03/15	6	25.88	0	0.00	25.80	6	5,278	0.11%
2019/03/14	15	25.90	0	0.00	25.90	15	5,241	0.29%
2019/03/13	10	26.38	21	26.59	26.20	-11	5,226	-0.21%
2019/03/12	11	26.17	1	25.95	26.20	10	5,101	0.20%
2019/03/11	31	26.45	11	26.35	26.35	20	5,027	0.40%
2019/03/08	22	26.00	29	25.92	25.70	-7	4,928	-0.14%
2019/03/07	38	26.03	24	26.59	25.70	14	4,738	0.30%
2019/03/06	13	25.90	29	26.42	27.05	-16	4,473	-0.36%
2019/03/05	7	25.06	0	0.00	24.60	7	4,115	0.17%
2019/03/04	0	0.00	6	25.04	24.90	-6	4,070	-0.15%
2019/02/27	11	24.82	7	25.05	24.60	4	4,011	0.10%
2019/02/26	2	24.80	2	25.05	24.40	0	3,944	0.00%
2019/02/25	26	24.73	41	24.82	25.50	-15	3,855	-0.39%
2019/02/22	5	23.45	0	0.00	23.55	5	3,551	0.14%
2019/02/21	9	23.34	9	23.22	23.70	0	3,537	0.00%
2019/02/20	13	23.90	6	24.57	23.35	7	3,482	0.20%
2019/02/19	10	24.08	6	24.22	24.05	4	3,396	0.12%
2019/02/18	10	24.08	6	24.32	24.30	4	3,478	0.11%
2019/02/15	0	0.00	18	23.74	24.35	-18	3,345	-0.54%
2019/02/14	0	0.00	8	24.05	24.05	-8	3,011	-0.27%
2019/02/13	0	0.00	28	21.63	21.90	-28	2,833	-0.99%
2019/02/12	30	19.80	22	19.95	19.95	8	2,549	0.31%
2019/01/30	0	0.00	7	19.18	19.00	-7	2,550	-0.27%
2019/01/29	15	19.48	2	19.55	19.35	13	2,512	0.52%
2019/01/28	8	20.23	10	20.40	20.15	-2	2,483	-0.08%
2019/01/25	5	20.25	2	20.23	20.10	3	2,521	0.12%
2019/01/24	6	20.04	0	0.00	20.00	6	2,539	0.24%
2019/01/23	22	20.59	11	20.51	20.40	11	2,562	0.43%
2019/01/22	1	20.90	0	0.00	20.50	1	2,535	0.04%
2019/01/21	17	20.77	34	21.23	21.10	-17	2,467	-0.69%
2019/01/18	19	20.45	8	20.40	20.40	11	2,274	0.48%
2019/01/17	6	19.58	9	20.63	20.75	-3	2,154	-0.14%
2019/01/15	5	18.50	5	18.70	18.60	0	2,077	0.00%
2019/01/09	1	18.60	10	18.92	18.60	-9	2,198	-0.41%
2019/01/07	5	18.60	2	18.38	18.40	3	2,266	0.13%
2019/01/04	1	17.05	1	18.40	18.15	0	2,328	0.00%
2019/01/02	1	18.15	1	18.15	18.00	0	2,392	0.00%
2018/12/27	5	18.25	0	0.00	18.20	5	2,544	0.20%
2018/12/26	10	18.83	0	0.00	17.95	10	2,597	0.38%
2018/12/21	1	18.15	1	18.80	18.80	0	2,721	0.00%
2018/12/20	5	18.63	0	0.00	18.35	5	2,719	0.18%
2018/12/12	0	0.00	2	20.25	20.10	-2	2,992	-0.07%
2018/12/07	0	0.00	6	20.03	20.00	-6	3,074	-0.20%
2018/12/06	14	19.87	0	0.00	19.60	14	3,119	0.45%
2018/12/04	2	22.05	3	22.33	21.65	-1	3,257	-0.03%
2018/12/03	3	22.00	9	22.02	22.00	-6	3,337	-0.18%
2018/11/30	0	0.00	7	20.40	21.05	-7	3,381	-0.21%
2018/11/29	10	19.95	2	20.05	19.70	8	3,348	0.24%
2018/11/28	6	19.43	0	0.00	19.60	6	3,345	0.18%
2018/11/27	5	18.79	6	18.90	19.05	-1	3,358	-0.03%
2018/11/26	0	0.00	1	18.55	18.45	-1	3,370	-0.03%
2018/11/23	7	18.51	0	0.00	18.25	7	3,402	0.21%
2018/11/19	5	19.95	0	0.00	20.10	5	3,601	0.14%
2018/11/16	1	20.35	2	19.95	19.80	-1	3,801	-0.03%
2018/11/15	17	19.89	31	19.80	19.75	-14	3,829	-0.37%
2018/11/14	0	0.00	2	21.85	21.85	-2	3,746	-0.05%
2018/11/13	1	20.85	4	21.24	21.25	-3	3,893	-0.08%
2018/11/09	0	0.00	3	21.95	21.85	-3	4,104	-0.07%
2018/11/08	6	21.85	5	22.07	21.65	1	4,179	0.02%
2018/11/07	2	21.25	6	21.88	22.15	-4	4,243	-0.09%
2018/11/06	9	21.66	4	22.08	20.95	5	4,378	0.11%
2018/11/05	0	0.00	5	22.07	21.80	-5	4,528	-0.11%
2018/11/02	27	22.19	6	22.53	22.00	21	4,796	0.44%
2018/10/31	1	20.60	24	21.02	21.15	-23	4,999	-0.46%
2018/10/26	2	19.80	0	0.00	19.70	2	5,518	0.04%
2018/10/25	5	20.16	3	20.00	19.45	2	5,851	0.03%
2018/10/24	0	0.00	6.2	21.75	21.40	-6.2	6,087	-0.10%
2018/10/23	8	21.55	3	21.35	21.00	5	6,388	0.08%
2018/10/22	6	22.03	5.1	22.28	22.30	0.9	6,781	0.01%
2018/10/19	8	21.75	6	22.17	22.10	2	6,846	0.03%
2018/10/18	3	22.25	7	22.51	22.50	-4	6,943	-0.06%
2018/10/17	3	22.00	0	0.00	22.00	3	7,000	0.04%
2018/10/16	0	0.00	6	22.70	22.50	-6	7,053	-0.09%
2018/10/15	1	22.85	5	22.30	22.45	-4	7,126	-0.06%
2018/10/12	3	20.97	12	21.30	21.15	-9	7,200	-0.12%
2018/10/11	11	21.09	7	21.20	20.90	4	7,296	0.05%
2018/10/09	10	23.62	1	24.05	23.20	9	7,332	0.12%
2018/10/08	1	25.00	0	0.00	24.35	1	7,428	0.01%
2018/10/05	15	24.68	10	23.75	23.95	5	7,481	0.07%
2018/10/04	7	25.30	0	0.00	25.10	7	7,493	0.09%
2018/10/03	7	26.35	3	26.75	26.05	4	7,640	0.05%
2018/10/02	1	26.85	0	0.00	26.85	1	8,058	0.01%
2018/10/01	5	26.30	12	27.12	27.55	-7	8,364	-0.08%
2018/09/28	2.1	26.61	5	26.30	26.25	-2.9	8,876	-0.03%
2018/09/27	8	26.97	6	26.77	26.55	2	9,366	0.02%
2018/09/26	0	0.00	4	27.48	27.25	-4	9,472	-0.04%
2018/09/25	2.1	27.06	5	27.34	27.05	-2.9	9,574	-0.03%
2018/09/21	1	26.60	9	26.90	27.40	-8	9,650	-0.08%
2018/09/20	8	25.93	15	26.18	25.85	-7	9,843	-0.07%
2018/09/19	27.1	26.75	5	27.36	26.10	22.1	9,896	0.22%
2018/09/18	17	27.22	7	27.09	27.05	10	10,056	0.10%
2018/09/17	13	28.37	10	28.23	28.30	3	10,357	0.03%
2018/09/14	5	28.31	14	28.79	29.15	-9	10,728	-0.08%
2018/09/13	0	0.00	2	28.40	28.05	-2	11,463	-0.02%
2018/09/12	23	28.05	0	0.00	28.00	23	12,389	0.19%
2018/09/11	7	28.13	2	28.55	28.30	5	12,675	0.04%
2018/09/10	10	27.92	0	0.00	27.60	10	13,046	0.08%
2018/09/07	32	29.85	0	0.00	29.20	32	13,757	0.23%
2018/09/06	12	29.68	7	30.61	30.75	5	13,752	0.04%
2018/09/05	6	30.03	5	30.35	30.10	1	13,973	0.01%
2018/09/04	2	30.60	11	30.55	30.70	-9	14,600	-0.06%
2018/09/03	6	30.62	10	31.20	30.65	-4	15,273	-0.03%
2018/08/31	0	0.00	12	31.66	31.95	-12	16,229	-0.07%
2018/08/30	1	31.70	0	0.00	31.60	1	16,714	0.01%
2018/08/29	20	31.62	21	31.89	32.00	-1	16,823	-0.01%
2018/08/28	2	32.10	0	0.00	31.50	2	17,053	0.01%
2018/08/27	35	30.43	11	31.05	31.75	24	17,207	0.14%
2018/08/23	20	30.01	4	29.80	30.10	16	17,569	0.09%
2018/08/22	16	31.03	12	31.00	31.00	4	17,961	0.02%
2018/08/21	9	31.52	9	31.66	31.80	0	18,308	0.00%
2018/08/20	11	31.35	7	31.31	30.65	4	18,516	0.02%
2018/08/17	35	33.40	17	32.56	32.00	18	18,555	0.10%
2018/08/16	7	32.13	9	33.02	33.85	-2	18,607	-0.01%
2018/08/15	8	33.12	3	33.28	33.00	5	18,929	0.03%
2018/08/14	5	33.35	11	33.25	33.45	-6	19,038	-0.03%
2018/08/13	10	32.53	5	32.15	32.75	5	19,633	0.03%
2018/08/10	13	34.72	8	35.21	34.20	5	19,823	0.03%
2018/08/09	21	35.23	20	35.39	34.75	1	19,800	0.01%
2018/08/08	21	34.85	31	35.05	34.65	-10	19,775	-0.05%
2018/08/07	22	35.08	1	34.60	34.60	21	19,894	0.11%
2018/08/06	9	34.82	39	35.19	35.80	-30	20,165	-0.15%
2018/08/03	13	34.39	14	34.77	33.90	-1	20,322	0.00%
2018/08/02	25	33.83	3	33.87	33.85	22	20,373	0.11%
2018/08/01	27	35.01	38	35.10	33.80	-11	20,219	-0.05%
2018/07/31	20	33.55	21	33.72	34.40	-1	19,846	-0.01%
2018/07/30	34	33.13	65	33.35	33.40	-31	19,562	-0.16%
2018/07/27	58	32.35	65	32.56	32.65	-7	19,234	-0.04%
2018/07/26	5	30.00	7	30.39	30.30	-2	18,826	-0.01%
2018/07/25	15	30.50	18	29.95	29.80	-3	18,738	-0.02%
2018/07/24	9	29.02	6	30.00	30.00	3	18,598	0.02%
2018/07/23	36	28.32	40	28.53	28.80	-4	18,515	-0.02%
2018/07/20	3	28.95	3	28.95	28.35	0	18,440	0.00%
2018/07/18	14	29.56	10	29.20	28.90	4	18,219	0.02%
2018/07/17	8	30.89	0	0.00	30.45	8	18,065	0.04%
2018/07/16	6	31.37	18	31.30	31.45	-12	17,978	-0.07%
2018/07/13	15	30.70	6	30.49	30.40	9	17,879	0.05%
2018/07/12	2	29.95	3	30.20	30.10	-1	17,783	-0.01%
2018/07/11	24	30.73	18	30.28	30.00	6	17,682	0.03%
2018/07/10	43	30.87	41	30.15	30.25	2	17,478	0.01%
2018/07/09	35	32.24	19	32.22	31.40	16	17,027	0.09%
2018/07/06	30	34.06	30	34.24	33.60	0	16,681	0.00%
2018/07/05	29	34.13	20	34.06	33.40	9	16,143	0.06%
2018/07/04	15	31.92	83	32.58	33.10	-68	15,637	-0.43%
2018/07/03	18	32.13	18	32.86	32.00	0	15,509	0.00%
2018/07/02	7	32.47	6	32.72	32.50	1	15,395	0.01%
2018/06/29	31	33.23	29	33.71	33.05	2	15,283	0.01%
2018/06/28	14	32.32	13	32.85	32.60	1	15,037	0.01%
2018/06/27	1	33.10	4	33.50	32.60	-3	14,940	-0.02%
2018/06/26	26	32.04	31	32.58	32.65	-5	14,724	-0.03%
2018/06/25	48	33.54	15	33.95	31.80	33	14,349	0.23%
2018/06/22	43	36.24	25	36.73	35.10	18	13,970	0.13%
2018/06/21	65	35.36	164	36.43	36.65	-99	13,198	-0.75%	大賣/
2018/06/20	41	32.99	38	33.15	33.35	3	12,257	0.02%
2018/06/19	113	34.53	77	34.56	34.45	36	11,924	0.30%	大買/
2018/06/15	125	34.14	36	34.33	33.80	89	11,479	0.78%	大買/
2018/06/14	0	0.00	35	31.95	31.95	-35	10,659	-0.33%
2018/06/13	130	30.39	128	29.51	29.05	2	10,553	0.02%	大買/大賣/
2018/06/12	136	30.42	145	30.44	29.80	-9	10,228	-0.09%	大買/大賣/
2018/06/11	59	30.27	46	30.61	31.35	13	9,569	0.14%
2018/06/08	109	28.87	136	28.66	28.50	-27	8,927	-0.30%	大買/大賣/
2018/06/07	149	27.33	151	27.03	28.05	-2	7,940	-0.03%	大買/大賣/
2018/06/06	36	25.52	21	25.50	25.50	15	7,438	0.20%
2018/06/05	16	25.43	18	25.70	25.55	-2	7,312	-0.03%
2018/06/04	25	25.39	17	25.50	25.20	8	7,085	0.11%
2018/06/01	20	26.38	2	25.70	25.75	18	6,899	0.26%
2018/05/31	23	27.22	2	27.00	26.60	21	6,816	0.31%
2018/05/30	62	28.29	18	28.46	28.00	44	6,585	0.67%
2018/05/29	77	27.10	121	27.14	28.25	-44	5,976	-0.74%	大賣/
2018/05/28	32	25.63	38	25.87	25.70	-6	5,541	-0.11%
2018/05/25	24	25.63	27	25.81	25.25	-3	5,260	-0.06%
2018/05/24	32	25.33	24	25.21	25.35	8	5,062	0.16%
2018/05/23	51	25.44	44	25.64	25.15	7	4,873	0.14%
2018/05/22	28	24.66	13	24.45	24.50	15	4,464	0.34%
2018/05/21	57	25.19	73	25.15	25.30	-16	4,290	-0.37%
2018/05/18	134	23.29	187	23.64	24.05	-53	3,638	-1.46%	大買/大賣/
2018/05/17	32	22.30	43	21.92	21.90	-11	3,352	-0.33%
2018/05/16	111	23.26	107	23.55	23.10	4	3,219	0.12%	大買/大賣/
2018/05/15	118	22.98	44	23.00	22.80	74	2,984	2.48%	大買/
2018/05/14	24	23.19	77	22.98	23.50	-53	2,850	-1.86%
2018/05/11	22	21.29	16	21.73	21.75	6	2,402	0.25%
2018/05/10	7	19.54	22	19.75	19.80	-15	1,999	-0.75%
2018/05/09	30	17.97	0	0.00	18.00	30	1,790	1.68%
2018/05/08	7	17.75	0	0.00	17.90	7	1,782	0.39%
2018/05/07	14	17.65	0	0.00	17.75	14	1,805	0.78%
2018/05/04	11	17.59	0	0.00	17.35	11	1,808	0.61%
2018/05/02	1	16.80	0	0.00	16.80	1	1,893	0.05%
2018/04/30	2	16.70	0	0.00	17.00	2	1,915	0.10%
2018/04/27	10	16.60	10	16.70	16.70	0	1,961	0.00%
2018/04/26	0	0.00	1	16.95	16.65	-1	2,005	-0.05%
2018/04/19	16	18.03	5	17.95	17.90	11	2,824	0.39%
2018/04/17	2	17.10	0	0.00	17.05	2	2,858	0.07%
2018/04/13	0	0.00	1	17.75	17.50	-1	3,367	-0.03%
2018/04/03	1	17.10	0	0.00	17.30	1	3,476	0.03%
2018/04/02	1	17.90	0	0.00	17.65	1	3,469	0.03%
2018/03/31	3	17.55	0	0.00	17.60	3	3,472	0.09%
2018/03/30	2	17.65	0	0.00	17.70	2	3,542	0.06%
2018/03/27	0	0.00	20	18.57	18.95	-20	3,559	-0.56%
2018/03/26	4	17.95	0	0.00	18.15	4	3,557	0.11%
2018/03/23	25	18.44	15	18.35	18.20	10	3,551	0.28%
2018/03/20	9	18.79	9	18.90	18.95	0	3,624	0.00%
2018/03/16	0	0.00	1	19.20	19.20	-1	3,599	-0.03%
2018/03/14	3	19.60	4	19.73	19.60	-1	3,582	-0.03%
2018/03/13	0	0.00	5	19.35	19.30	-5	3,572	-0.14%
2018/03/12	5	19.00	29	19.19	19.00	-24	3,549	-0.68%
2018/03/08	4	19.16	21	19.41	19.30	-17	3,549	-0.48%
2018/03/07	11	18.99	0	0.00	18.65	11	3,520	0.31%
2018/03/06	75	20.07	56	20.15	19.60	19	3,511	0.54%
2018/03/05	82	19.08	77	19.24	19.60	5	3,454	0.14%
2018/03/02	0	0.00	0.1	17.90	17.90	-0.1	3,377	0.00%
2018/02/26	5	17.88	0	0.00	17.85	5	3,373	0.15%
2018/02/22	24	17.90	13	17.99	18.05	11	3,371	0.33%
2018/02/21	0	0.00	10	17.55	17.85	-10	3,357	-0.30%
2018/02/12	25	17.31	33	17.24	17.10	-8	3,345	-0.24%
2018/02/09	31	15.94	30	16.26	17.20	1	3,323	0.03%
2018/02/08	2	16.55	0	0.00	16.50	2	3,265	0.06%
2018/02/07	1	17.25	10	17.13	16.90	-9	3,256	-0.28%
2018/02/06	22	17.12	0	0.00	16.80	22	3,261	0.67%
2018/02/05	3	18.22	10	18.30	18.35	-7	3,204	-0.22%
2018/02/02	1	18.80	0	0.00	18.80	1	3,270	0.03%
2018/01/31	2	19.00	0	0.00	19.15	2	3,286	0.06%
2018/01/26	0	0.00	25	19.70	19.70	-25	3,279	-0.76%
2018/01/25	2	19.80	0	0.00	19.65	2	3,269	0.06%
2018/01/24	10	20.50	1	20.50	20.70	9	3,200	0.28%
2018/01/23	1	20.45	0	0.00	20.50	1	3,194	0.03%
2018/01/22	0	0.00	67.2	21.19	21.10	-67.2	3,165	-2.12%
2018/01/19	0	0.00	1	21.00	20.85	-1	3,165	-0.03%
2018/01/18	4	21.65	2	22.65	21.30	2	3,074	0.07%
2018/01/17	4	21.90	0	0.00	22.20	4	2,943	0.14%
2018/01/16	113	22.23	3	22.25	22.10	110	2,876	3.82%	大買/鉅額交易
2018/01/15	4	21.51	45	21.69	22.20	-41	2,692	-1.52%
2018/01/12	4	20.24	5	20.15	20.20	-1	2,478	-0.04%
2018/01/11	2	20.13	19	20.15	19.95	-17	2,452	-0.69%
2018/01/10	49	20.61	6	20.34	19.90	43	2,405	1.79%
2018/01/09	11	19.65	6	20.83	20.85	5	2,221	0.23%
2018/01/08	9	19.17	1	19.05	19.15	8	1,980	0.40%
2018/01/05	3	18.30	40	18.56	18.95	-37	1,943	-1.90%
2018/01/03	0	0.00	27	18.12	18.00	-27	1,910	-1.41%