光罩 (2338)-玉山-左營券商分點個股進出

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(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－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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	0.6	54.80	0	0.00	54.40	0.6	1,017	0.06%
2024/11/20	5	54.40	1	54.30	54.30	4	1,019	0.39%
2024/11/15	0	56.30	0	0.00	55.80	0	1,032	0.00%
2024/11/08	0.1	57.00	0	0.00	57.00	0.1	1,075	0.01%
2024/11/07	0.1	57.34	6	58.00	58.20	-5.9	1,089	-0.54%
2024/11/06	1.1	56.23	5	55.70	55.40	-3.9	1,109	-0.35%
2024/11/04	6	56.30	0	0.00	55.70	6	1,240	0.48%
2024/10/30	0	55.50	0	0.00	55.30	0	1,332	0.00%
2024/10/28	1	56.50	0	0.00	56.60	1	1,330	0.08%
2024/10/24	1	58.22	0	0.00	57.80	1	1,344	0.08%
2024/10/23	0	58.50	2	58.10	58.10	-2	1,341	-0.15%
2024/10/22	0.1	58.37	0	0.00	58.10	0.1	1,350	0.00%
2024/10/21	1.1	57.89	9	58.20	58.50	-7.9	1,395	-0.57%
2024/10/18	0	58.20	0	0.00	57.30	0	1,470	0.00%
2024/10/17	0	58.15	1	57.70	58.00	-1	1,524	-0.06%
2024/10/16	0	59.14	0	0.00	57.50	0	1,600	0.00%
2024/10/15	0	0.00	1	58.60	58.30	-1	1,643	-0.06%
2024/10/14	1	58.40	0	0.00	58.50	1	1,679	0.06%
2024/10/09	2	61.27	1.2	59.90	58.70	0.9	2,030	0.04%
2024/10/08	2	60.40	0	0.00	60.00	2	2,038	0.10%
2024/10/07	0	59.90	0	0.00	60.60	0	2,072	0.00%
2024/10/04	0	59.05	0	0.00	58.90	0	2,119	0.00%
2024/10/01	0.1	58.80	0	0.00	59.10	0.1	2,190	0.01%
2024/09/30	0	58.90	2	58.30	58.30	-2	2,299	-0.09%
2024/09/27	1.1	59.31	0.2	58.55	59.30	0.9	2,327	0.04%
2024/09/26	0.2	58.44	3	58.40	57.80	-2.8	2,323	-0.12%
2024/09/25	1.1	58.11	0.1	58.10	58.10	1	2,352	0.04%
2024/09/24	2.1	57.00	0	0.00	57.30	2.1	2,362	0.09%
2024/09/23	3	57.77	3	57.73	57.50	0	2,393	0.00%
2024/09/19	3	56.10	1	56.60	56.70	2	2,549	0.08%
2024/09/18	0	0.00	2	56.80	56.30	-2	2,659	-0.08%
2024/09/16	4	57.20	0	0.00	57.10	4	2,940	0.14%
2024/09/13	1.1	55.91	0.3	56.20	56.50	0.8	3,132	0.03%
2024/09/11	1	55.20	0	0.00	55.20	1	3,150	0.03%
2024/09/10	1	56.00	0	0.00	56.00	1	3,193	0.03%
2024/09/05	1.5	58.93	0	0.00	58.30	1.5	3,266	0.05%
2024/09/04	8.1	58.67	0	0.00	58.70	8.1	3,268	0.25%
2024/09/02	10	63.50	2	63.20	63.30	8	3,282	0.24%
2024/08/27	1	63.10	0.5	63.40	63.10	0.5	3,255	0.01%
2024/08/26	0	0.00	1	64.30	63.60	-1	3,269	-0.03%
2024/08/23	0.3	62.33	0	0.00	63.10	0.3	3,293	0.01%
2024/08/21	0.2	63.16	3	63.23	63.20	-2.8	3,475	-0.08%
2024/08/20	3	64.03	0	0.00	63.80	3	3,472	0.09%
2024/08/19	0	0.00	2	62.80	63.70	-2	3,478	-0.06%
2024/08/16	0	0.00	3	63.70	63.00	-3	3,493	-0.09%
2024/08/13	0	0.00	2	63.30	63.00	-2	3,600	-0.06%
2024/08/09	0	0.00	18	62.14	61.40	-18	3,594	-0.50%
2024/08/08	2	60.30	1.4	60.04	60.20	0.6	3,577	0.02%
2024/08/07	15	63.10	0	0.00	63.20	15	3,546	0.42%
2024/08/06	2.3	57.89	2	57.70	60.80	0.3	3,532	0.01%
2024/08/05	3.3	63.05	1	63.60	62.80	2.3	3,513	0.07%
2024/08/02	3.2	69.98	1	70.80	69.70	2.2	3,676	0.06%
2024/08/01	0	0.00	1.1	72.60	72.30	-1.1	3,819	-0.03%
2024/07/31	1	71.20	0	0.00	71.20	1	3,810	0.03%
2024/07/29	0.3	72.17	1	72.70	70.50	-0.7	3,793	-0.02%
2024/07/26	1	72.30	0	0.00	72.70	1	3,769	0.03%
2024/07/23	0.1	73.50	0	0.00	73.10	0.1	3,750	0.00%
2024/07/19	1	77.00	1.8	76.56	76.10	-0.8	3,687	-0.02%
2024/07/16	3.3	82.61	2	83.30	81.90	1.3	3,499	0.04%
2024/07/15	1	82.40	0	0.00	81.60	1	3,468	0.03%
2024/07/12	0	0.00	69	83.88	82.30	-69	3,428	-2.01%
2024/07/11	0.3	81.67	0.6	83.52	83.60	-0.3	3,353	-0.01%
2024/07/08	5	79.50	0	0.00	79.90	5	3,068	0.16%
2024/07/05	3	79.53	2	80.70	81.00	1	3,026	0.03%
2024/07/04	3.3	79.42	5	80.20	80.20	-1.7	2,994	-0.06%
2024/07/03	4	77.93	4	78.23	77.50	0	2,956	0.00%
2024/07/02	1	76.30	0.7	76.45	76.60	0.3	2,929	0.01%
2024/07/01	11	77.55	10	77.30	76.00	1	2,917	0.03%
2024/06/27	2.1	75.51	0.1	75.80	74.80	2.1	2,873	0.07%
2024/06/26	0.1	77.00	1	78.50	76.60	-1	2,838	-0.03%
2024/06/25	0.1	77.08	0	0.00	78.60	0.1	2,787	0.00%
2024/06/24	3.8	80.01	11	78.50	78.30	-7.2	2,673	-0.27%
2024/06/21	13.7	78.59	6.5	79.23	80.50	7.2	2,569	0.28%
2024/06/20	1	76.30	18.1	75.97	80.20	-17.1	2,283	-0.75%
2024/06/18	0	0.00	3	73.60	73.60	-3	2,085	-0.14%
2024/06/17	0	0.00	1	74.10	74.20	-1	2,079	-0.05%
2024/06/13	10	74.04	2	74.40	74.40	8	1,999	0.40%
2024/06/12	10	73.25	1	73.10	73.50	9	1,958	0.46%
2024/06/11	4	72.88	1	73.30	72.70	3	1,954	0.15%
2024/06/07	0	0.00	2	72.80	73.30	-2	1,961	-0.10%
2024/06/03	0	0.00	1.3	71.90	71.30	-1.3	1,989	-0.06%
2024/05/29	1	72.80	5	72.44	72.30	-4	1,987	-0.20%
2024/05/28	4	74.23	0	0.00	73.70	4	1,957	0.20%
2024/05/27	0	0.00	2	73.55	73.60	-2	1,846	-0.11%
2024/05/24	6	70.20	1	70.30	71.00	5	1,790	0.28%
2024/05/23	1	70.80	5	71.30	70.40	-4	1,842	-0.22%
2024/05/22	4	71.70	0.3	71.70	71.50	3.7	1,856	0.20%
2024/05/21	0.2	71.50	1	71.90	71.80	-0.8	1,847	-0.04%
2024/05/20	0	0.00	6	71.00	71.30	-6	1,828	-0.33%
2024/05/16	4	69.05	0	0.00	69.30	4	1,743	0.23%
2024/05/15	6	68.83	1	69.00	68.50	5	1,749	0.29%
2024/05/14	1	68.70	2	68.95	68.20	-1	1,753	-0.06%
2024/05/13	2	68.60	9	68.28	68.50	-7	1,751	-0.40%
2024/05/10	2	68.70	0	0.00	68.50	2	1,735	0.12%
2024/05/09	9.4	70.42	1	72.00	69.70	8.4	1,698	0.50%
2024/05/08	3	72.80	3	74.13	70.30	0	1,626	0.00%
2024/05/07	0	0.00	20	73.08	75.70	-20	1,392	-1.44%
2024/05/06	0	0.00	2	68.30	68.90	-2	1,208	-0.17%
2024/04/25	0	0.00	2	67.00	66.60	-2	1,231	-0.16%
2024/04/24	0	0.00	1	66.80	66.90	-1	1,237	-0.08%
2024/04/22	0.8	63.90	0	0.00	63.60	0.8	1,252	0.06%
2024/04/19	4	65.38	0	0.00	65.50	4	1,231	0.32%
2024/04/16	4.2	67.62	2	67.70	67.60	2.2	1,195	0.18%
2024/04/12	2	71.60	0	0.00	70.80	2	1,211	0.17%
2024/04/11	0.1	70.30	4	71.08	71.50	-3.9	1,194	-0.33%
2024/04/10	1	71.80	0	0.00	71.60	1	1,184	0.08%
2024/04/09	0	0.00	9	70.86	71.20	-9	1,144	-0.79%
2024/04/03	0	0.00	0.8	69.11	69.30	-0.8	1,074	-0.08%
2024/03/28	1	67.20	0	0.00	68.00	1	1,091	0.09%
2024/03/27	1	67.40	0	0.00	67.20	1	1,101	0.09%
2024/03/25	1	68.00	0	0.00	68.00	1	1,107	0.09%
2024/03/22	0	68.30	0	0.00	68.40	0	1,121	0.00%
2024/03/21	0	0.00	1	67.80	68.30	-1	1,128	-0.09%
2024/03/20	1	67.90	2	67.90	67.50	-1	1,141	-0.09%
2024/03/14	2	67.90	0	0.00	67.90	2	1,161	0.17%
2024/03/12	4	70.40	0.1	69.69	70.00	3.9	1,165	0.33%
2024/03/11	6	67.52	0	0.00	67.50	6	1,140	0.53%
2024/03/08	0	68.20	0	0.00	67.70	0	1,171	0.00%
2024/03/07	0	69.48	0	0.00	68.80	0	1,235	0.00%
2024/03/06	0	0.00	1	70.00	70.30	-1	1,337	-0.07%
2024/03/05	0	69.50	0	0.00	69.10	0	1,615	0.00%
2024/03/04	0.1	70.00	0	0.00	69.90	0.1	1,656	0.00%
2024/02/26	1	72.90	1.1	72.89	72.10	-0.1	1,654	-0.01%
2024/02/23	1	71.20	0.1	71.62	70.90	0.9	1,598	0.05%
2024/02/22	2	70.50	0	0.00	70.80	2	1,588	0.13%
2024/02/21	0	71.10	0.2	71.20	71.00	-0.2	1,592	-0.01%
2024/02/20	0	0.00	0.1	70.60	70.40	-0.1	1,581	-0.01%
2024/02/19	0.1	71.00	0.2	70.95	70.90	-0.2	1,585	-0.01%
2024/02/16	0.2	70.40	0.1	70.50	70.70	0.2	1,584	0.01%
2024/02/15	0.1	69.70	0	0.00	69.70	0.1	1,579	0.00%
2024/02/05	0	0.00	2	67.00	67.30	-2	1,570	-0.13%
2024/02/01	1	67.20	0	0.00	67.20	1	1,689	0.06%
2024/01/31	1	67.80	3	67.67	67.60	-2	1,696	-0.12%
2024/01/30	2	67.90	0	0.00	67.60	2	1,709	0.12%
2024/01/29	0	68.30	3	67.90	68.20	-3	1,742	-0.17%
2024/01/24	1.1	68.83	0	0.00	68.80	1.1	1,787	0.06%
2024/01/22	0	0.00	0.4	68.50	68.90	-0.4	1,801	-0.02%
2024/01/19	0	0.00	5	68.40	67.70	-5	1,804	-0.28%
2024/01/18	5.1	67.30	10	67.50	67.20	-4.9	1,809	-0.27%
2024/01/17	2.2	67.97	3	68.00	67.90	-0.8	1,825	-0.04%
2024/01/16	1.5	69.07	0	0.00	69.20	1.5	1,816	0.08%
2024/01/15	1	69.40	0	0.00	70.30	1	1,859	0.05%
2024/01/10	1	69.31	0	0.00	69.30	1	1,927	0.05%
2024/01/08	1	70.71	1	71.10	71.60	0	2,002	0.00%
2024/01/05	0	0.00	4	69.30	69.50	-4	1,999	-0.20%
2024/01/03	0.1	69.70	0	0.00	69.70	0.1	2,161	0.00%
2024/01/02	1	70.50	0	0.00	70.20	1	2,161	0.05%
2023/12/28	1	70.80	0	0.00	71.30	1	2,159	0.05%
2023/12/27	2	71.35	0	0.00	71.20	2	2,150	0.09%
2023/12/22	1	69.40	0	0.00	69.30	1	2,152	0.05%
2023/12/21	0	0.00	0	70.10	70.30	0	2,142	0.00%
2023/12/19	0	0.00	0.4	70.10	70.70	-0.4	2,135	-0.02%
2023/12/18	0	0.00	1	71.00	71.40	-1	2,124	-0.05%
2023/12/15	4	72.00	1	72.10	71.70	3	2,125	0.14%
2023/12/14	0.1	71.60	0	0.00	72.00	0.1	2,121	0.00%
2023/12/06	1	72.00	9	72.38	72.20	-8	2,076	-0.39%
2023/12/05	0	0.00	6	72.70	72.80	-6	2,067	-0.29%
2023/12/04	8	73.73	3	74.10	73.20	5	2,031	0.25%
2023/12/01	12.1	76.51	7	76.94	76.20	5.1	1,958	0.26%
2023/11/30	11.3	76.90	14.3	75.55	76.90	-3.1	1,833	-0.17%
2023/11/29	0	0.00	1	69.70	71.00	-1	1,548	-0.06%
2023/11/28	0	0.00	3	68.47	68.50	-3	1,505	-0.20%
2023/11/27	1	68.10	0	0.00	67.80	1	1,508	0.07%
2023/11/24	4	68.65	0	0.00	68.80	4	1,515	0.26%
2023/11/20	0	0.00	1	67.40	67.80	-1	1,523	-0.07%
2023/11/15	2	67.00	0	0.00	66.90	2	1,628	0.12%
2023/11/14	4	66.70	0.1	67.10	67.10	3.9	1,653	0.23%
2023/11/13	0	0.00	1	67.00	66.70	-1	1,691	-0.06%
2023/11/10	2	66.25	15	66.17	66.20	-13	1,718	-0.76%
2023/11/09	7	66.66	3	66.83	67.00	4	1,703	0.23%
2023/11/07	0.1	72.15	0	0.00	71.90	0.1	1,640	0.01%
2023/11/06	0	72.10	0	0.00	72.40	0	1,649	0.00%
2023/11/03	0	0.00	1	71.20	71.20	-1	1,626	-0.06%
2023/11/02	0	0.00	10	68.90	69.80	-10	1,635	-0.61%
2023/11/01	3	69.20	4	67.90	68.00	-1	1,638	-0.06%
2023/10/31	7	69.64	0	0.00	68.00	7	1,648	0.42%
2023/10/27	0	0.00	1	68.50	68.50	-1	1,733	-0.06%
2023/10/25	0	0.00	3.1	71.19	71.10	-3.1	1,822	-0.17%
2023/10/24	3	69.30	0	0.00	69.30	3	1,845	0.16%
2023/10/23	3	70.70	1	71.00	69.20	2	1,903	0.11%
2023/10/20	3	70.60	1	68.40	70.60	2	1,894	0.11%
2023/10/19	1	70.30	2	70.00	70.20	-1	1,884	-0.05%
2023/10/18	1	69.40	0	0.00	69.60	1	1,884	0.05%
2023/10/17	3	71.33	0	0.00	70.80	3	1,884	0.16%
2023/10/16	6	72.65	2	72.70	71.70	4	1,883	0.21%
2023/10/13	4	72.20	2	72.30	72.50	2	1,843	0.11%
2023/10/12	5	72.36	0.2	72.25	72.40	4.8	1,870	0.26%
2023/10/11	4	71.20	3	72.13	71.80	1	1,896	0.05%
2023/10/06	1	69.20	0	0.00	68.50	1	1,835	0.05%
2023/10/05	1	68.60	1	68.80	68.60	0	1,847	0.00%
2023/10/02	1	68.40	0	0.00	68.70	1	1,925	0.05%
2023/09/28	0	0.00	2	67.45	67.40	-2	1,947	-0.10%
2023/09/27	2	65.40	0.1	65.60	65.60	2	2,007	0.10%
2023/09/25	1	67.10	0	0.00	67.20	1	2,101	0.05%
2023/09/21	1	66.80	1	67.50	67.60	0	2,252	0.00%
2023/09/20	0	0.00	26	67.58	67.40	-26	2,257	-1.15%
2023/09/19	1	68.50	0	68.40	68.20	1	2,272	0.04%
2023/09/13	3	67.83	3	68.10	67.80	0	2,279	0.00%
2023/09/11	1	67.20	0	0.00	67.00	1	2,312	0.04%
2023/09/08	0	0.00	0.5	69.00	68.70	-0.5	2,320	-0.02%
2023/09/07	0	0.00	5	70.40	69.80	-5	2,354	-0.21%
2023/09/05	0.5	70.90	0	0.00	71.30	0.5	2,475	0.02%
2023/08/29	1	67.70	1	68.40	68.80	0	2,646	0.00%
2023/08/24	9	70.16	0	0.00	69.80	9	2,678	0.34%
2023/08/22	0.1	67.30	0	0.00	66.80	0.1	2,645	0.00%
2023/08/21	3	67.04	2	67.50	67.50	1	2,645	0.04%
2023/08/18	6	68.70	0	0.00	68.10	6	2,616	0.23%
2023/08/15	2	68.85	0	0.00	68.80	2	2,610	0.08%
2023/08/11	0	69.80	25	69.65	69.50	-25	2,636	-0.95%
2023/08/10	0	0.00	3	70.60	69.90	-3	2,644	-0.11%
2023/08/09	1	71.00	0	0.00	71.30	1	2,650	0.04%
2023/08/08	16	71.37	0	0.00	71.40	16	2,704	0.59%
2023/08/04	1	71.60	0	0.00	72.50	1	2,707	0.04%
2023/08/02	2	71.70	28	72.31	71.80	-26	2,700	-0.96%
2023/08/01	1	75.80	0	0.00	74.60	1	2,646	0.04%
2023/07/31	6	77.63	0	0.00	75.90	6	2,629	0.23%
2023/07/28	2.1	77.17	4.3	77.68	77.80	-2.2	2,611	-0.09%
2023/07/26	5.1	73.90	1	73.80	73.00	4.1	2,553	0.16%
2023/07/25	2	75.95	0	0.00	75.80	2	2,507	0.08%
2023/07/21	1	78.00	0	0.00	77.70	1	2,501	0.04%
2023/07/20	4	79.00	8	78.60	78.50	-4	2,573	-0.15%
2023/07/19	0.1	79.50	5	79.96	79.30	-4.9	2,573	-0.19%
2023/07/18	8	80.51	8	80.10	79.90	0	2,619	0.00%
2023/07/17	11.1	81.31	9	81.67	81.40	2.1	2,644	0.08%
2023/07/14	21.1	81.99	17	82.74	80.60	4.1	2,667	0.15%
2023/07/13	2	81.30	8	81.58	81.70	-6	2,679	-0.22%
2023/07/12	3	80.03	6	80.30	79.70	-3	2,674	-0.11%
2023/07/10	7.1	78.94	4	79.23	78.80	3.1	2,777	0.11%
2023/07/07	9	78.86	2	79.60	79.40	7	2,792	0.25%
2023/07/06	5	81.80	6	81.97	81.40	-1	2,779	-0.04%
2023/07/05	15	83.44	7	84.00	82.70	8	2,773	0.29%
2023/07/04	9	83.51	5	83.90	83.60	4	2,746	0.15%
2023/07/03	11.2	83.43	9	82.96	83.00	2.2	2,782	0.08%
2023/06/30	31	83.44	2	83.10	83.10	29	2,755	1.05%
2023/06/29	0	0.00	1	80.00	80.50	-1	2,662	-0.04%
2023/06/27	2	77.70	3	78.63	77.70	-1	2,761	-0.04%
2023/06/26	1	79.10	1	79.00	79.00	0	2,786	0.00%
2023/06/19	2	81.20	0	0.00	81.40	2	3,043	0.07%
2023/06/16	2	80.95	0	0.00	81.00	2	3,201	0.06%
2023/06/15	2	82.00	2	81.75	81.80	0	3,482	0.00%
2023/06/14	5	82.52	0	0.00	81.70	5	3,665	0.14%
2023/06/13	2	82.65	1	82.80	82.60	1	3,785	0.03%
2023/06/12	2	82.55	1	82.50	81.10	1	3,787	0.03%
2023/06/09	0	83.10	2	81.50	82.90	-2	3,772	-0.05%
2023/06/08	14	81.52	1	83.10	79.90	13	3,723	0.35%
2023/06/07	2	81.20	3	81.20	81.40	-1	3,640	-0.03%
2023/06/05	6	80.68	2	81.15	80.80	4	3,718	0.11%
2023/06/02	2	80.60	7.1	79.95	80.30	-5.1	3,775	-0.14%
2023/06/01	2	80.10	0.7	79.90	80.00	1.3	3,824	0.03%
2023/05/31	1	81.00	0	0.00	81.10	1	3,813	0.03%
2023/05/29	6.1	81.67	7	81.99	81.80	-0.9	3,822	-0.02%
2023/05/26	1	81.90	1	82.50	80.50	0	3,819	0.00%
2023/05/25	2	81.50	0	0.00	81.60	2	3,812	0.05%
2023/05/24	1	81.00	0	0.00	80.90	1	3,881	0.03%
2023/05/23	2	81.60	1	80.80	81.60	1	3,882	0.03%
2023/05/22	1	79.80	1	80.20	80.20	0	3,859	0.00%
2023/05/19	2	80.60	2	81.00	79.70	0	3,857	0.00%
2023/05/18	3	79.50	0	0.00	79.20	3	3,859	0.08%
2023/05/17	3	78.80	0	0.00	78.90	3	3,875	0.08%
2023/05/15	0.1	76.20	5	75.90	75.70	-4.9	3,910	-0.13%
2023/05/12	2.3	79.19	2	77.75	76.90	0.3	3,958	0.01%
2023/05/11	2.3	79.19	2	77.75	77.30	0.3	4,023	0.01%
2023/05/10	1	78.31	0	0.00	79.10	1	4,257	0.02%
2023/05/09	1.8	79.59	0	0.00	79.20	1.8	4,261	0.04%
2023/05/08	1	79.90	0	0.00	79.80	1	4,284	0.02%
2023/05/04	1	79.00	1	80.40	79.50	0	4,469	0.00%
2023/05/03	5	80.70	0	0.00	79.70	5	4,532	0.11%
2023/05/02	0	0.00	0.1	81.80	81.80	-0.1	4,582	0.00%
2023/04/28	0	0.00	0.1	80.60	80.00	-0.1	4,687	0.00%
2023/04/27	1	80.10	0.2	80.70	79.50	0.8	4,742	0.02%
2023/04/26	1.2	79.03	1	78.30	79.40	0.2	4,999	0.00%
2023/04/25	8.6	80.04	2	80.25	78.40	6.6	5,247	0.13%
2023/04/24	3	82.20	4	82.45	82.50	-1	5,299	-0.02%
2023/04/21	6.2	83.66	1	82.00	82.30	5.2	5,591	0.09%
2023/04/20	12.3	83.73	6	84.42	83.70	6.3	5,675	0.11%
2023/04/19	5.1	84.60	4	83.60	83.60	1.1	5,876	0.02%
2023/04/18	10.3	85.91	6	85.30	85.20	4.3	5,991	0.07%
2023/04/17	4	87.43	0	0.00	87.40	4	6,045	0.07%
2023/04/14	2	88.75	1	88.50	88.20	1	6,108	0.02%
2023/04/13	6.1	89.21	3	88.53	88.20	3.1	6,186	0.05%
2023/04/12	2	92.40	1	92.20	92.10	1	6,168	0.02%
2023/04/11	0	0.00	0	93.10	93.50	0	6,215	0.00%
2023/04/10	4	92.38	0	0.00	92.20	4	6,325	0.06%
2023/04/07	9	93.22	1	94.00	93.10	8	6,410	0.12%
2023/04/06	4	93.88	2	92.90	92.90	2	6,415	0.03%
2023/03/31	0	0.00	1	92.00	92.50	-1	6,384	-0.02%
2023/03/30	1	91.60	2	91.55	91.50	-1	6,389	-0.02%
2023/03/29	0	0.00	4	92.08	91.60	-4	6,450	-0.06%
2023/03/28	2	92.10	0	0.00	93.50	2	6,521	0.03%
2023/03/27	0.1	96.06	0	0.00	95.90	0.1	6,501	0.00%
2023/03/24	22	97.73	2	96.95	96.00	20	6,511	0.31%
2023/03/23	1	96.90	3	97.37	96.60	-2	6,468	-0.03%
2023/03/22	4	97.35	1.3	96.98	96.90	2.8	6,488	0.04%
2023/03/21	5	96.04	5	96.36	95.40	0	6,506	0.00%
2023/03/20	6	94.39	21	94.29	94.60	-15	6,455	-0.23%
2023/03/17	7	88.39	8	88.69	88.80	-1	6,394	-0.02%
2023/03/16	8	86.18	6	85.88	86.10	2	6,350	0.03%
2023/03/15	0	0.00	2.1	83.53	84.40	-2.1	6,433	-0.03%
2023/03/14	0	82.70	0	0.00	82.10	0	6,608	0.00%
2023/03/13	1	82.42	1	82.80	83.10	0	6,751	0.00%
2023/03/10	0.1	83.80	0	0.00	84.20	0.1	6,986	0.00%
2023/03/08	0	0.00	2	86.80	87.00	-2	7,551	-0.03%
2023/03/07	3	86.70	4.5	86.22	87.00	-1.5	7,808	-0.02%
2023/03/06	4	84.83	3	85.07	84.90	1	7,967	0.01%
2023/03/02	1	83.00	1	82.50	82.40	0	8,226	0.00%
2023/03/01	0.1	81.90	2	81.80	83.10	-2	8,613	-0.02%
2023/02/24	2	83.10	0	0.00	82.60	2	8,757	0.02%
2023/02/23	1	83.11	0	0.00	83.30	1	8,841	0.01%
2023/02/22	2.1	82.80	1	82.40	82.50	1.1	8,948	0.01%
2023/02/20	14.1	87.36	17.1	86.98	86.50	-3	9,270	-0.03%
2023/02/17	2	86.70	0	0.00	86.80	2	9,578	0.02%
2023/02/16	4	86.95	4	86.55	87.10	0	9,665	0.00%
2023/02/15	1	84.98	1	84.50	85.50	0	9,951	0.00%
2023/02/14	3.1	84.83	10	84.60	84.20	-7	10,344	-0.07%
2023/02/13	5	85.36	0	0.00	85.10	5	10,481	0.05%
2023/02/10	0	86.60	0	0.00	85.70	0	10,540	0.00%
2023/02/09	3	86.45	9	86.39	87.40	-6	10,678	-0.06%
2023/02/08	5.2	86.28	0	0.00	86.00	5.2	10,680	0.05%
2023/02/07	1	88.90	0	0.00	89.40	1	10,503	0.01%
2023/02/06	2	89.30	1	88.80	88.80	1	10,530	0.01%
2023/02/02	5	91.42	3	91.10	91.80	2	10,634	0.02%
2023/02/01	3	91.63	0	0.00	91.00	3	10,554	0.03%
2023/01/31	2	91.00	14	92.09	91.70	-12	10,600	-0.11%
2023/01/30	3	90.60	7	91.01	91.80	-4	10,593	-0.04%
2023/01/17	1.1	88.80	0	0.00	88.20	1.1	10,536	0.01%
2023/01/16	20	90.93	18.1	89.13	89.70	1.9	10,549	0.02%
2023/01/13	10	89.54	25.1	90.20	90.80	-15.1	10,314	-0.15%
2023/01/12	11	88.24	8	87.91	88.20	3	10,081	0.03%
2023/01/11	24.1	89.19	37.1	88.74	89.40	-12.9	10,013	-0.13%
2023/01/10	8.1	88.27	1.1	86.07	86.00	7	9,861	0.07%
2023/01/09	11.1	88.87	4	89.68	90.20	7.1	9,800	0.07%
2023/01/06	1.1	89.55	1	89.00	88.00	0.1	9,627	0.00%
2023/01/05	22	88.98	15	87.14	87.00	7	9,544	0.07%
2023/01/04	9	87.82	9	88.40	89.00	0	9,505	0.00%
2023/01/03	11	86.64	2	86.99	87.50	9	9,496	0.09%
2022/12/30	5	87.60	0	85.90	84.70	5	9,586	0.05%
2022/12/29	0.1	82.90	1	85.80	85.80	-1	9,837	-0.01%
2022/12/28	2	86.19	2	85.90	84.40	0	9,908	0.00%
2022/12/27	0	0.00	3.2	87.05	88.20	-3.2	9,889	-0.03%
2022/12/26	8	84.89	5	84.38	84.10	3	9,879	0.03%
2022/12/23	0	84.60	0	0.00	86.30	0	10,004	0.00%
2022/12/22	1	87.04	1	86.40	85.50	0	10,141	0.00%
2022/12/21	2.1	86.82	1	85.70	85.70	1.1	10,173	0.01%
2022/12/20	0.1	85.80	0.1	87.40	85.80	-0.1	10,097	0.00%
2022/12/19	0	0.00	0.1	90.30	90.20	-0.1	10,007	0.00%
2022/12/15	1	91.00	5	90.70	90.80	-4	9,923	-0.04%
2022/12/14	1	90.30	11	91.04	91.50	-10	9,882	-0.10%
2022/12/13	1.1	91.95	0	0.00	89.10	1.1	9,783	0.01%
2022/12/12	4.3	91.81	4	91.65	91.20	0.3	9,667	0.00%
2022/12/09	12.1	92.41	19	93.23	92.70	-7	9,562	-0.07%
2022/12/08	11.1	92.84	2	93.30	93.50	9.1	9,341	0.10%
2022/12/07	19.2	94.37	12	93.77	92.60	7.2	9,217	0.08%
2022/12/06	2	95.10	2	96.70	95.80	0	9,039	0.00%
2022/12/05	2	96.20	1	96.50	97.10	1	8,863	0.01%
2022/12/02	3	93.20	5.1	94.65	95.70	-2.1	8,733	-0.02%
2022/12/01	12	91.78	2.5	94.02	92.20	9.5	8,478	0.11%
2022/11/30	1	84.80	6	86.90	86.90	-5	8,058	-0.06%
2022/11/29	19	84.13	44	84.08	85.40	-25	7,899	-0.32%
2022/11/28	24	82.58	33	82.59	83.20	-9	7,584	-0.12%
2022/11/25	8	79.96	10	79.69	79.80	-2	7,371	-0.03%
2022/11/24	14	79.29	4	79.63	79.70	10	7,228	0.14%
2022/11/23	36.5	75.25	208	76.85	80.00	-171.5	7,046	-2.43%	大賣/鉅額交易
2022/11/22	31	73.29	15	74.73	73.30	16	6,665	0.24%
2022/11/21	1	73.70	5	73.88	73.40	-4	6,521	-0.06%
2022/11/18	7	73.87	4	72.88	72.00	3	6,434	0.05%
2022/11/17	10	71.64	10	72.08	73.40	0	6,329	0.00%
2022/11/16	4	68.83	43	70.58	70.80	-39	6,197	-0.63%
2022/11/15	15	69.14	12	70.03	69.90	3	5,976	0.05%
2022/11/14	91	67.17	2	67.10	67.30	89	5,673	1.57%
2022/11/11	108	67.80	9	67.98	67.20	99	5,581	1.77%	大買/
2022/11/10	23	65.70	20	65.34	66.00	3	5,267	0.06%
2022/11/09	1	60.70	2.1	63.01	65.20	-1.1	4,856	-0.02%
2022/11/08	1	60.80	4	59.80	59.30	-3	4,684	-0.06%
2022/11/07	16.1	60.95	11	60.06	59.40	5.1	4,629	0.11%
2022/11/04	6	61.13	10.3	61.95	63.40	-4.3	4,495	-0.10%
2022/11/03	1	60.90	1.5	59.01	61.40	-0.5	4,377	-0.01%
2022/11/02	1	59.80	0	0.00	59.40	1	4,315	0.02%
2022/10/31	3	57.67	4	58.88	59.00	-1	4,194	-0.02%
2022/10/28	9	57.63	4	56.70	56.80	5	4,148	0.12%
2022/10/27	1	56.60	3	58.40	59.70	-2	4,078	-0.05%
2022/10/24	1	55.00	13	56.79	54.70	-12	3,840	-0.31%
2022/10/21	0	0.00	2	53.40	53.10	-2	3,778	-0.05%
2022/10/20	1	55.10	1	54.20	54.80	0	3,781	0.00%
2022/10/18	15	54.81	4	55.38	55.10	11	3,721	0.30%
2022/10/17	5	52.70	5	53.32	55.20	0	3,605	0.00%
2022/10/14	0	0.00	2	53.20	55.10	-2	3,567	-0.06%
2022/10/13	14.2	51.33	10.5	50.65	50.10	3.7	3,540	0.10%
2022/10/12	1	53.92	0.5	54.50	53.90	0.5	3,454	0.02%
2022/10/11	4	56.93	2	57.80	55.70	2	3,414	0.06%
2022/10/07	6	61.45	3	62.70	61.50	3	3,430	0.09%
2022/10/06	14	61.24	14	61.66	63.00	0	3,342	0.00%
2022/10/05	2	58.15	2.3	59.85	60.20	-0.3	3,052	-0.01%
2022/10/04	14	54.14	8	54.55	54.80	6	2,945	0.20%
2022/10/03	2.1	53.18	2	53.75	54.00	0.1	2,846	0.00%
2022/09/30	3.1	54.12	15	53.17	55.20	-11.9	2,844	-0.42%
2022/09/29	13.1	57.87	2	59.55	56.00	11.1	2,759	0.40%
2022/09/28	1.2	62.32	0	0.00	62.10	1.2	2,629	0.04%
2022/09/27	7.1	67.90	0	0.00	69.00	7.1	2,632	0.27%
2022/09/26	1.1	68.05	0	0.00	67.40	1.1	2,682	0.04%
2022/09/23	1	71.00	0	0.00	71.00	1	2,763	0.04%
2022/09/22	0.1	71.00	1	71.80	72.30	-1	2,827	-0.03%
2022/09/20	0	0.00	2	74.20	74.50	-2	2,890	-0.07%
2022/09/14	2.1	73.20	1	73.10	74.30	1.1	3,181	0.03%
2022/09/13	0	0.00	1.2	75.22	75.00	-1.2	3,198	-0.04%
2022/09/12	0	0.00	1	73.50	73.10	-1	3,212	-0.03%
2022/09/08	1	71.80	0	0.00	71.80	1	3,289	0.03%
2022/09/07	1	67.40	1	68.20	67.60	0	3,408	0.00%
2022/09/06	0.1	70.60	0	0.00	69.50	0.1	3,537	0.00%
2022/09/05	0.1	72.20	2	72.35	71.90	-2	3,587	-0.05%
2022/09/02	0	0.00	2	74.00	73.30	-2	3,665	-0.05%
2022/09/01	2	74.45	0	0.00	73.80	2	3,706	0.05%
2022/08/31	1	74.00	1	74.50	75.50	0	3,747	0.00%
2022/08/30	0	0.00	5	74.30	75.00	-5	3,759	-0.13%
2022/08/29	6	72.38	6	73.00	73.30	0	3,776	0.00%
2022/08/26	2	75.40	0	0.00	75.50	2	3,813	0.05%
2022/08/24	0	73.30	0	0.00	72.90	0	3,982	0.00%
2022/08/23	5.1	75.27	7	73.67	73.60	-2	4,106	-0.05%
2022/08/22	1	77.90	1	78.10	76.70	0	4,233	0.00%
2022/08/18	5	77.10	0	0.00	77.10	5	4,424	0.11%
2022/08/17	0	0.00	2	76.25	76.60	-2	4,522	-0.04%
2022/08/16	5	78.06	11	78.16	78.00	-6	4,583	-0.13%
2022/08/15	0	0.00	1	78.40	78.00	-1	4,606	-0.02%
2022/08/12	0	0.00	8	77.59	76.80	-8	4,690	-0.17%
2022/08/11	3	75.90	1	77.20	78.20	2	4,797	0.04%
2022/08/09	1	75.30	0	0.00	75.10	1	4,966	0.02%
2022/08/08	15	73.36	20	74.53	74.70	-5	5,030	-0.10%
2022/08/05	2	74.95	3	74.60	75.20	-1	5,100	-0.02%
2022/08/03	7	71.20	0	0.00	71.30	7	5,399	0.13%
2022/07/29	1	75.90	1	75.30	75.30	0	5,539	0.00%
2022/07/28	0	0.00	2	74.40	74.20	-2	5,564	-0.04%
2022/07/27	0	0.00	1	74.70	74.80	-1	5,569	-0.02%
2022/07/26	10	74.57	1	73.30	73.50	9	5,613	0.16%
2022/07/22	3	77.20	5	76.76	76.70	-2	5,673	-0.04%
2022/07/21	1	75.20	0	0.00	76.60	1	5,729	0.02%
2022/07/20	3	75.03	0	0.00	73.70	3	5,735	0.05%
2022/07/19	8	73.10	25	73.42	73.00	-17	5,774	-0.29%
2022/07/18	0	0.00	2	73.90	73.70	-2	5,829	-0.03%
2022/07/15	8	73.29	5	73.40	73.80	3	5,813	0.05%
2022/07/14	2	66.60	4	71.33	72.10	-2	5,742	-0.03%
2022/07/13	0	0.00	3	66.83	67.20	-3	5,714	-0.05%
2022/07/12	11	64.58	8	63.80	63.60	3	5,791	0.05%
2022/07/11	0	0.00	4	67.90	67.30	-4	5,889	-0.07%
2022/07/08	2	67.35	2	68.25	67.80	0	5,906	0.00%
2022/07/07	1	64.60	2	65.20	65.00	-1	5,850	-0.02%
2022/07/06	0	0.00	2	64.30	64.20	-2	5,826	-0.03%
2022/07/05	8	64.23	2	64.95	66.60	6	5,881	0.10%
2022/07/04	3	66.63	0	0.00	65.90	3	5,860	0.05%
2022/07/01	1	69.00	3.3	68.96	67.00	-2.2	5,846	-0.04%
2022/06/30	1	71.50	0.3	73.60	72.90	0.7	5,781	0.01%
2022/06/29	6	77.75	3	75.87	75.70	3	5,942	0.05%
2022/06/28	3	77.80	3	78.67	79.20	0	6,026	0.00%
2022/06/27	12	80.46	4.3	79.78	80.80	7.7	6,196	0.12%
2022/06/24	1	76.70	1	78.10	76.40	0	6,162	0.00%
2022/06/23	1.1	80.05	1	77.70	77.00	0.1	6,159	0.00%
2022/06/22	6	80.28	9	80.71	79.80	-3	6,105	-0.05%
2022/06/21	1	88.70	0	0.00	88.60	1	5,993	0.02%
2022/06/20	4	89.05	7	88.66	87.10	-3	5,970	-0.05%
2022/06/17	0	90.00	3	89.00	91.00	-3	5,916	-0.05%
2022/06/16	9	94.01	2	93.75	90.40	7	5,823	0.12%
2022/06/15	8	94.21	9	95.27	94.60	-1	5,699	-0.02%
2022/06/14	0	0.00	1	92.00	93.10	-1	5,619	-0.02%
2022/06/13	3	93.57	20	94.58	93.40	-17	5,567	-0.31%
2022/06/10	4	92.90	17	92.85	93.90	-13	5,505	-0.24%
2022/06/09	1	92.90	0	92.48	93.00	1	5,493	0.02%
2022/06/08	1	92.20	0	0.00	91.00	1	5,470	0.02%
2022/06/07	1	91.10	11	91.10	91.50	-10	5,531	-0.18%
2022/06/06	6	90.92	3	90.63	91.90	3	5,594	0.05%
2022/06/02	1	92.80	4	92.53	92.20	-3	5,741	-0.05%
2022/06/01	6.3	94.21	7	94.40	93.20	-0.7	5,905	-0.01%
2022/05/31	1	93.60	6	92.76	93.90	-5	5,802	-0.09%
2022/05/30	5	92.66	3	92.20	91.10	2	5,707	0.04%
2022/05/27	4	88.90	5.2	89.04	88.50	-1.1	5,556	-0.02%
2022/05/26	2	87.40	2	87.60	87.30	0	5,496	0.00%
2022/05/25	11	85.49	3	85.90	86.30	8	5,420	0.15%
2022/05/24	1	83.90	0	0.00	83.80	1	5,415	0.02%
2022/05/20	3	85.10	8	85.20	84.20	-5	5,474	-0.09%
2022/05/19	4	84.42	9	82.53	85.50	-5	5,432	-0.09%
2022/05/18	17	83.32	58	84.60	83.50	-41	5,408	-0.76%
2022/05/17	1	80.80	5	80.50	81.00	-4	5,653	-0.07%
2022/05/16	34	81.32	30	79.77	79.60	4	5,947	0.07%
2022/05/13	34.1	80.50	34	81.02	81.00	0.1	5,981	0.00%
2022/05/12	20	80.42	71	81.53	78.70	-51	6,012	-0.85%
2022/05/11	6	79.42	7	79.74	80.30	-1	6,076	-0.02%
2022/05/10	1	76.00	1	74.50	77.80	0	6,048	0.00%
2022/05/09	2	76.30	5	75.62	74.20	-3	6,119	-0.05%
2022/05/06	8	75.00	11	76.32	76.70	-3	6,147	-0.05%
2022/05/05	5	77.44	1	77.40	77.40	4	6,239	0.06%
2022/05/04	50	75.80	2	75.95	76.40	48	6,346	0.76%
2022/05/03	2	75.80	1	75.60	75.70	1	6,439	0.02%
2022/04/29	52	75.10	2	74.90	74.00	50	6,532	0.77%
2022/04/28	2	72.50	1	75.20	73.60	1	6,651	0.02%
2022/04/27	15	71.05	13.1	71.77	73.00	2	6,763	0.03%
2022/04/26	2	74.70	2	75.05	74.70	0	7,265	0.00%
2022/04/25	4	75.98	6	76.15	74.50	-2	7,506	-0.03%
2022/04/22	7	80.83	1	79.00	79.20	6	7,569	0.08%
2022/04/21	0.1	81.50	0	0.00	82.10	0.1	7,655	0.00%
2022/04/19	0	0.00	1	83.20	81.20	-1	7,711	-0.01%
2022/04/18	7	82.81	3	82.00	81.80	4	7,757	0.05%
2022/04/15	8	85.60	1	85.10	85.10	7	7,752	0.09%
2022/04/14	1	92.60	1	88.50	89.80	0	7,772	0.00%
2022/04/13	1	91.10	1	92.10	91.70	0	7,858	0.00%
2022/04/12	11	91.52	0	0.00	90.70	11	7,958	0.14%
2022/04/11	5.1	93.29	0	0.00	91.50	5.1	8,225	0.06%
2022/04/08	1	95.40	2	96.25	96.00	-1	8,444	-0.01%
2022/04/07	3	95.03	8	94.35	94.00	-5	9,352	-0.05%
2022/04/06	3	97.10	0	0.00	96.50	3	9,393	0.03%
2022/04/01	5	97.78	9.1	97.52	97.00	-4.1	9,483	-0.04%
2022/03/31	4	97.80	3	97.47	96.90	1	9,499	0.01%
2022/03/30	11.1	96.97	13.7	97.02	96.70	-2.6	9,423	-0.03%
2022/03/29	2	93.45	0	0.00	93.50	2	9,371	0.02%
2022/03/28	2.2	91.25	3	90.67	92.60	-0.9	9,488	-0.01%
2022/03/25	1.1	91.71	1	93.20	91.30	0.1	9,535	0.00%
2022/03/24	4.2	93.13	0	0.00	92.70	4.2	9,568	0.04%
2022/03/23	2	95.60	3	94.60	94.00	-1	9,633	-0.01%
2022/03/22	0.4	93.84	1	94.30	93.90	-0.7	9,818	-0.01%
2022/03/21	3.1	94.60	0	0.00	94.00	3.1	9,945	0.03%
2022/03/18	1	93.70	2	93.10	94.00	-1	10,199	-0.01%
2022/03/17	3	93.50	0.3	93.20	93.20	2.7	10,610	0.03%
2022/03/16	0.3	90.20	0	0.00	90.10	0.3	10,825	0.00%
2022/03/15	1	91.00	0	0.00	90.20	1	11,126	0.01%
2022/03/09	3	87.23	0	0.00	88.10	3	14,495	0.02%
2022/03/08	2	88.70	2	86.10	84.50	0	14,585	0.00%
2022/03/07	14	91.57	0	0.00	89.90	14	14,547	0.10%
2022/03/04	1	98.80	0	0.00	98.30	1	14,706	0.01%
2022/03/03	2	100.00	0.1	100.00	99.90	1.9	14,954	0.01%
2022/02/25	0	0.00	1.2	99.22	98.00	-1.2	15,753	-0.01%
2022/02/24	3.1	97.18	1	99.40	97.00	2.1	16,040	0.01%
2022/02/23	1	100.50	1	100.00	100.50	0	16,465	0.00%
2022/02/22	8	99.26	21	99.00	99.10	-13	17,701	-0.07%
2022/02/21	0.1	101.50	4	101.00	101.50	-4	17,998	-0.02%
2022/02/18	0	0.00	4	103.13	103.00	-4	18,520	-0.02%
2022/02/17	16	104.72	11	104.64	103.00	5	19,553	0.03%
2022/02/16	57	104.18	39.7	103.71	104.50	17.3	20,167	0.09%
2022/02/15	3	100.67	2	100.25	99.90	1	20,186	0.00%
2022/02/14	9	100.21	1	101.50	99.40	8	20,282	0.04%
2022/02/11	10	103.35	1	103.50	103.50	9	20,401	0.04%
2022/02/10	3	102.67	6	102.75	104.00	-3	20,671	-0.01%
2022/02/09	1	101.50	4	103.50	101.50	-3	20,938	-0.01%
2022/02/07	6	100.25	4	99.90	100.50	2	21,540	0.01%
2022/01/26	4	98.20	3	99.10	96.50	1	21,844	0.00%
2022/01/25	3.2	99.52	4	99.88	97.70	-0.8	22,373	0.00%
2022/01/24	2.2	99.93	3	101.27	101.00	-0.8	22,427	0.00%
2022/01/21	5.4	101.60	1	101.50	99.80	4.4	22,293	0.02%
2022/01/20	12	103.38	19	103.66	105.50	-7	22,233	-0.03%
2022/01/19	31.2	105.52	45	106.24	102.50	-13.9	22,146	-0.06%
2022/01/18	2.6	103.60	11	103.59	104.50	-8.4	21,613	-0.04%
2022/01/17	8	100.88	6	98.92	101.00	2	21,397	0.01%
2022/01/14	2	96.45	11	94.13	97.50	-9	21,306	-0.04%
2022/01/13	3	96.70	0	0.00	97.30	3	21,239	0.01%
2022/01/12	12	97.63	8	97.38	97.20	4	21,277	0.02%
2022/01/11	11	97.74	1	99.20	96.70	10	21,336	0.05%
2022/01/10	4	97.35	0	0.00	99.70	4	21,267	0.02%
2022/01/07	9.2	98.57	5	98.12	98.40	4.2	21,296	0.02%
2022/01/06	7	100.21	1	99.70	100.00	6	21,192	0.03%
2022/01/05	2	102.25	6	101.92	102.00	-4	21,131	-0.02%
2022/01/04	6.2	105.95	2.1	105.45	103.00	4.1	21,050	0.02%
2022/01/03	23	108.98	14	109.43	108.00	9	20,803	0.04%
2021/12/30	107	109.98	110.1	109.82	108.00	-3.1	20,563	-0.02%	大買/大賣/
2021/12/29	0	104.50	0	0.00	104.00	0	19,656	0.00%
2021/12/28	3	103.50	7	103.50	104.00	-4	19,649	-0.02%
2021/12/27	10	102.47	14	102.14	103.50	-4	19,596	-0.02%
2021/12/24	2.4	99.64	28	99.54	99.00	-25.6	19,414	-0.13%
2021/12/23	11	102.05	9.1	100.02	100.00	1.9	19,384	0.01%
2021/12/22	6	100.35	4	100.75	99.90	2	19,302	0.01%
2021/12/21	8	96.83	4	97.58	98.60	4	19,228	0.02%
2021/12/20	4	96.68	1	97.00	97.00	3	19,192	0.02%
2021/12/17	7	97.06	31	97.46	96.50	-24	19,229	-0.12%
2021/12/16	29	99.34	20	99.69	99.30	9	19,187	0.05%
2021/12/15	43	96.99	0	0.00	97.70	43	19,043	0.23%
2021/12/14	6	96.86	27	96.33	96.00	-21	19,087	-0.11%
2021/12/13	58.2	101.18	35	101.43	99.90	23.2	18,891	0.12%
2021/12/10	15	106.87	24.5	106.55	107.00	-9.5	18,615	-0.05%
2021/12/09	32.1	109.07	6	108.92	107.50	26.1	18,489	0.14%
2021/12/08	50	111.35	46	110.91	112.00	4	18,344	0.02%
2021/12/07	48	112.60	65	113.91	107.00	-17	17,874	-0.10%
2021/12/06	32	109.58	36.3	110.09	109.50	-4.3	16,748	-0.03%
2021/12/03	21	107.36	90.5	107.88	109.50	-69.5	16,041	-0.43%
2021/12/02	14	101.21	3	100.98	99.60	11	15,372	0.07%
2021/12/01	52	100.02	3.5	101.43	102.50	48.5	15,381	0.32%
2021/11/30	7	100.76	7.1	101.12	101.00	-0.1	15,444	0.00%
2021/11/29	7.7	96.43	25	95.53	97.50	-17.4	15,212	-0.11%
2021/11/26	12	98.89	5.2	98.42	98.10	6.8	15,055	0.05%
2021/11/25	21	102.55	14	101.77	97.60	7	14,969	0.05%
2021/11/24	7	101.36	89	102.57	100.50	-82	14,943	-0.55%
2021/11/23	96	105.65	95	102.73	103.00	1	15,431	0.01%
2021/11/22	15.3	107.26	18	108.33	106.00	-2.7	15,499	-0.02%
2021/11/19	90.1	108.00	84.2	109.91	110.50	5.9	15,450	0.04%
2021/11/18	31	102.47	31	103.11	102.50	0	14,492	0.00%
2021/11/17	49.4	106.63	31	106.53	104.50	18.4	14,358	0.13%
2021/11/16	80	105.86	69	106.30	105.50	11	13,936	0.08%
2021/11/15	60	100.37	279.5	100.60	104.00	-219.5	12,958	-1.69%	大賣/鉅額交易
2021/11/12	5.3	93.88	6.2	93.37	94.90	-0.9	12,162	-0.01%
2021/11/11	6.1	90.38	7.3	91.82	89.20	-1.2	11,948	-0.01%
2021/11/10	41	93.99	29	93.87	92.80	12	11,963	0.10%
2021/11/09	25.1	95.39	19.3	95.66	92.50	5.9	11,975	0.05%
2021/11/08	38	93.93	27.1	93.79	93.70	10.9	11,748	0.09%
2021/11/05	16	91.67	80	92.29	92.10	-64	11,516	-0.56%
2021/11/04	14.1	90.24	9	91.02	90.30	5.1	11,317	0.05%
2021/11/03	5	88.60	6	89.40	90.00	-1	11,054	-0.01%
2021/11/02	42	85.69	14	87.11	87.60	28	10,812	0.26%
2021/11/01	10	83.60	12	82.83	83.00	-2	10,543	-0.02%
2021/10/28	6	80.55	3	81.27	80.00	3	10,696	0.03%
2021/10/27	3	80.67	3	80.50	82.20	0	10,770	0.00%
2021/10/26	2	80.20	4	79.70	78.80	-2	11,093	-0.02%
2021/10/25	1	80.10	0	0.00	80.60	1	11,508	0.01%
2021/10/22	1	79.70	4	80.18	79.50	-3	12,129	-0.02%
2021/10/21	3	81.50	0.2	80.70	79.50	2.8	12,754	0.02%
2021/10/20	3	80.10	2	80.90	80.80	1	13,014	0.01%
2021/10/19	3	80.63	4	79.83	80.80	-1	13,832	-0.01%
2021/10/18	2	76.90	6	77.00	77.00	-4	14,492	-0.03%
2021/10/15	3	78.30	3	77.40	76.90	0	15,522	0.00%
2021/10/14	1	74.30	11	74.65	74.50	-10	15,779	-0.06%
2021/10/13	7.1	74.47	1	77.40	73.10	6.1	16,007	0.04%
2021/10/12	3	76.00	5	77.26	76.70	-2	16,274	-0.01%
2021/10/08	5.1	77.56	7	78.27	76.90	-1.9	16,672	-0.01%
2021/10/07	6	76.28	14	77.73	78.00	-8	16,797	-0.05%
2021/10/06	1	75.50	0	0.00	72.70	1	17,065	0.01%
2021/10/05	6	74.30	11	74.22	75.50	-5	17,617	-0.03%
2021/10/04	1	71.60	22	72.73	71.60	-21	17,805	-0.12%
2021/10/01	5	74.88	1	77.10	74.50	4	18,286	0.02%
2021/09/30	0	0.00	1	77.10	78.50	-1	18,839	-0.01%
2021/09/29	2	76.85	3	76.90	76.70	-1	19,801	-0.01%
2021/09/28	3	80.00	4	80.85	80.20	-1	20,290	0.00%
2021/09/27	0	0.00	3	81.90	82.10	-3	20,489	-0.01%
2021/09/24	8	82.45	6	83.03	81.80	2	20,558	0.01%
2021/09/23	0	80.60	0	0.00	80.20	0	20,544	0.00%
2021/09/17	0	0.00	53	81.74	82.30	-53	20,639	-0.26%
2021/09/16	0	0.00	2	80.65	80.90	-2	20,565	-0.01%
2021/09/15	58.5	79.87	1	80.50	79.20	57.5	20,608	0.28%
2021/09/14	5	81.18	5	82.34	82.50	0	20,567	0.00%
2021/09/13	18	83.10	9	82.41	81.90	9	20,575	0.04%
2021/09/10	1	86.00	2	84.05	85.90	-1	20,722	0.00%
2021/09/09	6	83.75	13	83.55	83.70	-7	20,910	-0.03%
2021/09/08	7	83.57	2	85.05	83.20	5	21,005	0.02%
2021/09/07	61	83.41	32	84.64	84.00	29	21,215	0.14%
2021/09/06	15	90.79	3	91.47	89.10	12	21,506	0.06%
2021/09/03	17	90.38	6	90.47	89.90	11	21,553	0.05%
2021/09/02	6	89.00	5	90.26	88.20	1	21,610	0.00%
2021/09/01	6	89.47	6	90.10	89.30	0	21,881	0.00%
2021/08/31	7	87.77	9.1	88.64	89.00	-2.1	22,369	-0.01%
2021/08/30	29	91.06	99.1	91.38	90.70	-70.1	22,517	-0.31%
2021/08/27	152.1	90.58	24	91.58	88.10	128.1	22,294	0.57%	大買/鉅額交易
2021/08/26	57	89.01	64	89.56	89.00	-7	21,885	-0.03%
2021/08/25	18	87.38	75	85.85	87.10	-57	21,725	-0.26%
2021/08/24	68	83.21	15	83.13	83.50	53	21,832	0.24%
2021/08/23	18	80.18	34	81.58	82.10	-16	21,737	-0.07%
2021/08/20	4	74.35	6	74.13	74.70	-2	21,865	-0.01%
2021/08/19	8	74.63	9	74.89	73.00	-1	22,106	0.00%
2021/08/18	10	72.13	7	71.76	76.20	3	22,884	0.01%
2021/08/17	14	72.41	7	71.44	70.70	7	23,082	0.03%
2021/08/16	5	75.88	7	76.89	75.10	-2	23,154	-0.01%
2021/08/13	31	77.67	13.1	77.52	75.30	17.9	23,147	0.08%
2021/08/12	6	81.90	5	82.54	80.50	1	23,085	0.00%
2021/08/11	60	81.95	7	85.07	81.50	53	23,097	0.23%
2021/08/10	9	87.21	12	85.75	86.60	-3	23,045	-0.01%
2021/08/09	51	87.60	2	86.10	86.00	49	23,132	0.21%
2021/08/06	20	90.49	12	91.44	90.50	8	23,119	0.03%
2021/08/05	82	90.93	13	91.08	91.00	69	23,229	0.30%
2021/08/04	26	96.32	5	97.40	96.10	21	23,252	0.09%
2021/08/03	10.3	99.47	10	100.35	98.70	0.3	23,316	0.00%
2021/08/02	8	99.49	8	98.46	97.80	0	23,312	0.00%
2021/07/30	15	100.62	11.1	101.14	98.50	3.9	23,388	0.02%
2021/07/29	20.1	99.30	20	99.28	99.90	0.1	23,203	0.00%
2021/07/28	72	98.53	73	99.25	95.50	-1	22,890	0.00%
2021/07/27	47.3	108.16	32.3	106.18	102.00	15	22,520	0.07%
2021/07/26	5	110.90	9	109.45	111.50	-4	22,087	-0.02%
2021/07/23	31	100.42	82	102.46	101.50	-51	21,851	-0.23%
2021/07/22	94	97.73	24	98.59	95.70	70	21,098	0.33%
2021/07/21	18.1	97.25	148	96.16	99.00	-129.9	20,593	-0.63%	大賣/鉅額交易
2021/07/20	82.2	91.71	30	94.05	90.00	52.2	20,185	0.26%
2021/07/19	24	92.49	39	92.95	94.00	-15	20,007	-0.07%
2021/07/16	16	92.31	21	92.62	92.00	-5	19,996	-0.03%
2021/07/15	35	93.11	46	93.54	94.10	-11	19,835	-0.06%
2021/07/14	16	88.31	12	88.46	87.80	4	19,608	0.02%
2021/07/13	8	88.05	34	88.26	86.70	-26	19,664	-0.13%
2021/07/12	67	85.51	34	86.35	86.10	33	19,747	0.17%
2021/07/09	43	90.12	12.2	90.86	89.60	30.8	19,452	0.16%
2021/07/08	68	95.60	70	95.23	92.70	-2	19,914	-0.01%
2021/07/07	62.1	94.57	34.5	94.50	94.30	27.6	19,877	0.14%
2021/07/06	93.1	93.28	101	93.93	95.00	-7.9	19,908	-0.04%	大賣/
2021/07/05	23	89.44	47.4	89.68	89.40	-24.4	19,773	-0.12%
2021/07/02	12	85.88	13	86.35	87.00	-1	19,626	-0.01%
2021/07/01	2.2	84.29	5.3	84.38	84.20	-3.1	19,762	-0.02%
2021/06/30	37	85.06	42	83.68	83.60	-5	20,198	-0.02%
2021/06/29	4	83.80	0	0.00	83.00	4	20,449	0.02%
2021/06/28	3	84.17	5	84.06	84.80	-2	20,762	-0.01%
2021/06/25	0.3	84.20	2	84.95	83.20	-1.7	21,330	-0.01%
2021/06/24	13	84.01	3	83.93	83.80	10	21,982	0.05%
2021/06/23	7	83.97	8	84.13	84.30	-1	22,091	0.00%
2021/06/22	8	83.23	14	83.21	82.10	-6	22,386	-0.03%
2021/06/21	25	84.24	3	83.30	82.40	22	22,706	0.10%
2021/06/18	11	88.64	4	89.38	87.50	7	23,376	0.03%
2021/06/17	9	88.29	10	88.32	89.60	-1	23,783	0.00%
2021/06/16	17	88.32	14	87.77	87.50	3	24,229	0.01%
2021/06/15	24	88.85	53	88.49	90.00	-29	25,069	-0.12%
2021/06/11	18	86.16	11	85.57	84.50	7	24,995	0.03%
2021/06/09	12	85.96	72.2	86.24	85.70	-60.2	26,625	-0.23%
2021/06/08	41	85.41	17.3	86.09	84.20	23.7	27,884	0.08%
2021/06/07	14	83.54	61	85.79	87.20	-47	27,538	-0.17%
2021/06/04	4	83.45	0.3	83.30	83.00	3.7	27,240	0.01%
2021/06/03	4	84.03	14	85.16	84.20	-10	27,256	-0.04%
2021/06/02	13.1	82.46	6	81.53	81.80	7.1	27,047	0.03%
2021/06/01	77	86.22	62.5	88.55	84.40	14.5	26,955	0.05%
2021/05/31	9	84.38	20.1	84.69	84.50	-11.1	26,494	-0.04%
2021/05/28	13	85.62	22	85.30	85.00	-9	26,478	-0.03%
2021/05/27	15	82.52	25	82.99	85.20	-10	26,321	-0.04%
2021/05/26	71	82.23	16	83.27	81.70	55	26,119	0.21%
2021/05/25	9	79.41	63.2	82.19	83.10	-54.2	25,501	-0.21%
2021/05/24	6	73.55	7.1	73.58	75.60	-1.1	25,543	0.00%
2021/05/21	100	71.57	2	72.20	71.60	98	26,221	0.37%
2021/05/20	2	71.70	0	0.00	71.00	2	26,151	0.01%
2021/05/19	3.1	71.95	2	73.18	73.60	1.1	26,804	0.00%
2021/05/18	3	66.50	11	67.04	67.90	-8	27,074	-0.03%
2021/05/17	9	66.00	6	64.40	61.80	3	27,495	0.01%
2021/05/14	7	71.86	8	67.60	67.40	-1	27,541	0.00%
2021/05/13	14.1	71.06	2	66.70	69.90	12.1	27,518	0.04%
2021/05/12	10	70.31	13	69.39	69.00	-3	27,319	-0.01%
2021/05/11	2	74.04	12	75.46	73.50	-10	26,957	-0.04%
2021/05/10	16	78.88	0	0.00	76.10	16	26,832	0.06%
2021/05/07	3.1	77.45	3	77.20	78.60	0.1	26,719	0.00%
2021/05/06	2	72.85	0	0.00	72.50	2	26,504	0.01%
2021/05/05	3	76.00	1	76.80	75.00	2	26,402	0.01%
2021/05/04	13	71.55	15.2	73.85	74.50	-2.2	26,331	-0.01%
2021/05/03	12	79.20	9	79.41	77.10	3	26,126	0.01%
2021/04/29	5	83.66	0	0.00	83.60	5	26,020	0.02%
2021/04/28	14	85.47	1	85.40	85.00	13	25,992	0.05%
2021/04/27	6	85.65	6	86.73	85.00	0	26,046	0.00%
2021/04/26	33	88.32	20	89.16	87.50	13	25,947	0.05%
2021/04/23	5	83.72	5	84.90	86.00	0	25,461	0.00%
2021/04/22	11	84.62	13.2	84.83	81.80	-2.2	25,531	-0.01%
2021/04/21	10	83.13	2	83.85	84.70	8	25,326	0.03%
2021/04/20	14.2	82.97	8	83.26	82.70	6.2	25,279	0.02%
2021/04/19	3	82.43	9	82.87	81.50	-6	25,174	-0.02%
2021/04/16	17	85.99	20	86.13	84.20	-3	25,001	-0.01%
2021/04/15	6	82.22	16	83.56	85.30	-10	24,721	-0.04%
2021/04/14	23	83.56	25	84.20	83.50	-2	24,588	-0.01%
2021/04/13	38	88.20	22	88.30	86.70	16	24,015	0.07%
2021/04/12	25	87.68	21	88.94	84.60	4	23,619	0.02%
2021/04/09	30.1	91.17	24	89.93	90.00	6.1	23,075	0.03%
2021/04/08	23	83.49	26	85.40	87.50	-3	22,332	-0.01%
2021/04/07	22	78.01	21	78.98	79.60	1	21,988	0.00%
2021/04/06	32	77.60	17	77.16	79.00	15	21,735	0.07%
2021/04/01	8	73.48	2.1	73.49	73.40	5.9	21,552	0.03%
2021/03/31	76	72.71	80	71.70	71.50	-4	21,285	-0.02%
2021/03/30	21.2	72.68	10.1	71.87	70.60	11.1	20,950	0.05%
2021/03/29	46	67.28	76	69.04	69.80	-30	20,382	-0.15%
2021/03/26	37	63.24	41	63.45	63.50	-4	19,764	-0.02%
2021/03/25	22	62.05	30	61.65	62.00	-8	19,704	-0.04%
2021/03/24	58	64.87	30	65.02	63.80	28	19,452	0.14%
2021/03/23	112.1	64.55	128	64.59	64.60	-15.9	19,161	-0.08%	大買/大賣/
2021/03/22	46.2	60.10	44	60.42	60.70	2.2	18,520	0.01%
2021/03/19	69	57.50	63	58.51	58.90	6	18,836	0.03%
2021/03/18	60	59.04	62	60.04	56.80	-2	18,622	-0.01%
2021/03/17	10	55.39	21	55.55	56.00	-11	18,373	-0.06%
2021/03/16	187	55.11	172	54.39	54.10	15	18,744	0.08%	大買/大賣/
2021/03/15	99	55.35	81	55.45	55.50	18	18,995	0.09%
2021/03/12	31	53.11	92.6	53.26	54.20	-61.6	18,246	-0.34%
2021/03/11	24	45.46	20.1	46.12	49.35	3.9	16,749	0.02%
2021/03/10	23	44.81	21	44.91	44.90	2	16,601	0.01%
2021/03/09	17	44.86	27	44.79	44.55	-10	16,781	-0.06%
2021/03/08	32	46.20	28	45.95	45.90	4	16,999	0.02%
2021/03/05	5	46.25	2	46.90	46.00	3	17,182	0.02%
2021/03/04	1	46.20	0	0.00	46.20	1	17,292	0.01%
2021/03/03	4.1	46.53	1	46.55	47.40	3.1	17,303	0.02%
2021/03/02	27.1	48.31	3	48.45	47.40	24.1	17,319	0.14%
2021/02/26	8.1	49.50	0	0.00	49.65	8.1	17,310	0.05%
2021/02/25	32	51.44	25.1	51.37	50.80	6.9	17,602	0.04%
2021/02/24	19.1	52.83	2	53.65	51.40	17.1	17,560	0.10%
2021/02/23	59.5	53.77	76.8	52.62	52.50	-17.3	17,379	-0.10%
2021/02/22	14	55.10	32	55.39	55.40	-18	17,298	-0.10%
2021/02/19	36	47.74	49	48.19	50.40	-13	17,428	-0.07%
2021/02/18	95	45.37	77	45.85	45.90	18	17,457	0.10%
2021/02/17	16.5	43.88	71.2	44.45	44.90	-54.7	17,725	-0.31%
2021/02/05	27	40.98	21.1	41.09	40.85	6	17,177	0.03%
2021/02/04	9	38.16	12	38.78	38.70	-3	16,900	-0.02%
2021/02/03	0	37.00	3	37.00	36.75	-3	16,723	-0.02%
2021/02/02	8	37.89	0	0.00	37.70	8	16,691	0.05%
2021/02/01	17.1	37.62	2	37.68	37.15	15.1	16,760	0.09%
2021/01/29	20.1	39.44	0	0.00	38.80	20.1	16,701	0.12%
2021/01/28	0	0.00	8	40.28	40.15	-8	16,634	-0.05%
2021/01/27	7	40.60	1	41.25	40.45	6	16,604	0.04%
2021/01/26	5	40.50	0	0.00	40.35	5	16,493	0.03%
2021/01/25	3	41.18	0	0.00	41.35	3	16,416	0.02%
2021/01/22	8	41.41	19	41.64	41.75	-11	16,309	-0.07%
2021/01/21	9	40.32	16	40.46	40.35	-7	16,171	-0.04%
2021/01/20	45.1	40.64	20	40.09	40.10	25.1	16,100	0.16%
2021/01/19	3	41.50	3	41.65	42.30	0	15,900	0.00%
2021/01/18	8	39.42	6	40.11	41.80	2	15,698	0.01%
2021/01/15	8.1	41.22	117	42.55	40.35	-108.9	15,533	-0.70%	大賣/鉅額交易
2021/01/14	1	41.75	1	41.55	41.75	0	15,256	0.00%
2021/01/13	6	41.61	12	41.88	41.85	-6	15,255	-0.04%
2021/01/12	24	41.78	38.3	40.83	40.50	-14.3	15,159	-0.09%
2021/01/11	17	41.65	17	41.70	41.70	0	15,114	0.00%
2021/01/08	18.3	41.76	17	42.30	41.55	1.3	15,051	0.01%
2021/01/07	19	41.17	26.3	42.12	42.15	-7.3	14,924	-0.05%
2021/01/06	17	41.05	27	40.72	40.55	-10	14,789	-0.07%
2021/01/05	18.1	41.12	18.3	41.01	41.55	-0.2	14,699	0.00%
2021/01/04	12	40.42	11	40.01	40.00	1	14,590	0.01%
2020/12/31	2	40.65	4	40.76	40.35	-2	14,537	-0.01%
2020/12/30	3	41.68	0	0.00	41.35	3	14,426	0.02%
2020/12/29	5	41.67	7	41.56	41.50	-2	14,368	-0.01%
2020/12/28	58	42.34	12	42.88	42.70	46	14,232	0.32%
2020/12/25	1	40.10	1	40.40	40.35	0	13,906	0.00%
2020/12/24	32	40.76	0	0.00	40.10	32	13,907	0.23%
2020/12/23	1	39.70	0	0.00	40.05	1	13,870	0.01%
2020/12/22	5	40.09	1	39.20	39.50	4	13,834	0.03%
2020/12/21	3.1	40.19	29	39.68	40.80	-25.9	13,747	-0.19%
2020/12/18	2.2	40.67	52	40.17	40.65	-49.8	13,593	-0.37%
2020/12/17	1	40.50	0	0.00	41.00	1	13,450	0.01%
2020/12/16	7	41.78	2	42.00	41.25	5	13,282	0.04%
2020/12/15	72.1	43.78	213	43.21	40.65	-140.9	12,938	-1.09%	大賣/鉅額交易
2020/12/14	13	41.50	20	42.12	44.00	-7	11,929	-0.06%
2020/12/11	19	44.83	40	44.65	43.20	-21	11,507	-0.18%
2020/12/10	189.4	45.16	99	44.56	45.00	90.4	10,591	0.85%	大買/
2020/12/09	125	43.45	84	44.75	43.65	41	9,790	0.42%	大買/
2020/12/08	155	40.06	59	40.74	41.30	96	8,874	1.08%	大買/
2020/12/07	14	37.35	15	37.51	37.55	-1	8,271	-0.01%
2020/12/04	22	37.11	23	37.00	37.00	-1	8,265	-0.01%
2020/12/03	8	37.11	5	37.17	37.20	3	8,469	0.04%
2020/12/02	56	37.46	17	36.85	37.35	39	8,338	0.47%
2020/12/01	14	36.27	7	35.82	35.65	7	8,042	0.09%
2020/11/30	22	36.99	82	36.50	36.90	-60	7,799	-0.77%
2020/11/27	23	36.00	2	36.00	36.00	21	7,571	0.28%
2020/11/26	16	35.78	26	35.74	35.70	-10	7,482	-0.13%
2020/11/25	3	35.70	27	35.57	35.40	-24	7,353	-0.33%
2020/11/24	10	35.37	10	35.76	35.70	0	7,354	0.00%
2020/11/23	17	34.54	1	35.10	34.40	16	6,980	0.23%
2020/11/20	15	34.30	11	34.14	34.00	4	6,877	0.06%
2020/11/19	160	34.86	107	34.70	34.80	53	6,589	0.80%	大買/大賣/
2020/11/18	8	33.19	17	33.33	33.65	-9	5,773	-0.16%
2020/11/17	40	33.30	47	33.29	33.20	-7	5,525	-0.13%
2020/11/16	3	32.00	46.2	31.83	32.70	-43.2	4,780	-0.90%
2020/11/13	2	29.80	7	29.84	29.75	-5	4,051	-0.12%
2020/11/12	1	29.65	9	29.55	29.70	-8	4,060	-0.20%
2020/11/11	20	29.74	10	29.65	29.60	10	4,117	0.24%
2020/11/10	1	29.75	1	29.65	29.65	0	4,148	0.00%
2020/11/09	0	0.00	11	29.79	29.80	-11	4,132	-0.27%
2020/11/06	0	0.00	15	28.75	28.60	-15	4,047	-0.37%
2020/11/05	3	28.30	0	0.00	28.55	3	4,141	0.07%
2020/11/04	0	0.00	1	28.55	28.45	-1	4,280	-0.02%
2020/11/02	1	27.35	0	0.00	27.60	1	5,021	0.02%
2020/10/29	9	28.24	2	28.40	28.35	7	5,059	0.14%
2020/10/22	2	29.90	2	29.63	29.70	0	5,329	0.00%
2020/10/21	11.2	30.10	2	29.70	29.70	9.2	5,507	0.17%
2020/10/20	10	29.50	2	29.80	29.70	8	5,563	0.14%
2020/10/16	0	0.00	1	29.50	28.95	-1	5,866	-0.02%
2020/10/14	0	0.00	1	29.70	29.60	-1	5,886	-0.02%
2020/10/13	2	29.53	13	29.23	29.65	-11	5,900	-0.19%
2020/10/12	1	28.80	0	0.00	28.85	1	5,895	0.02%
2020/10/08	1	29.00	1	28.70	28.80	0	6,056	0.00%
2020/10/06	1	28.50	4	28.55	28.40	-3	6,436	-0.05%
2020/10/05	5	28.60	0	0.00	28.35	5	6,483	0.08%
2020/09/28	0	0.00	3	28.35	28.25	-3	6,596	-0.05%
2020/09/25	7	26.59	0	0.00	26.55	7	6,610	0.11%
2020/09/24	1	27.45	6	27.60	27.35	-5	6,600	-0.08%
2020/09/23	2	28.20	0	0.00	28.15	2	6,627	0.03%
2020/09/22	10	28.41	0	0.00	28.35	10	6,670	0.15%
2020/09/21	3	28.90	0	0.00	28.90	3	6,667	0.04%
2020/09/18	1	29.10	1	29.35	29.30	0	6,684	0.00%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/16	3	29.50	0	0.00	29.40	3	6,704	0.04%
2020/09/15	0	0.00	1	29.50	29.45	-1	6,722	-0.01%
2020/09/11	9	28.88	0	0.00	28.90	9	6,735	0.13%
2020/09/10	4	29.58	0	0.00	29.55	4	6,689	0.06%
2020/09/09	3	29.72	1	29.95	30.00	2	6,652	0.03%
2020/09/08	2	31.43	24	31.46	31.20	-22	6,496	-0.34%
2020/09/07	2	30.15	5	30.63	30.10	-3	6,196	-0.05%
2020/09/04	1	29.80	1	30.00	29.90	0	6,130	0.00%
2020/09/03	1	30.50	0	0.00	30.15	1	6,115	0.02%
2020/09/02	0	0.00	2	30.18	30.15	-2	6,157	-0.03%
2020/09/01	1	30.10	0	0.00	29.40	1	6,155	0.02%
2020/08/31	3	30.33	0	0.00	30.10	3	6,174	0.05%
2020/08/28	7	30.41	11	30.58	30.45	-4	6,106	-0.07%
2020/08/27	1	29.45	5	29.75	29.45	-4	5,870	-0.07%
2020/08/26	5	29.23	5	29.22	29.20	0	5,770	0.00%
2020/08/25	4	27.70	0	0.00	27.70	4	5,631	0.07%
2020/08/21	1	27.60	0	0.00	27.60	1	5,656	0.02%
2020/08/20	10	27.07	16	26.78	27.25	-6	5,662	-0.11%
2020/08/19	3	28.70	1	29.15	28.80	2	5,570	0.04%
2020/08/14	3	29.52	2	29.48	29.60	1	5,567	0.02%
2020/08/13	6	29.48	0	0.00	29.10	6	5,586	0.11%
2020/08/12	8	29.11	2	29.20	29.25	6	5,681	0.11%
2020/08/11	10	30.24	0	0.00	29.55	10	5,693	0.18%
2020/08/10	4.5	31.53	2	32.10	31.50	2.5	5,841	0.04%
2020/08/07	12	31.16	5.5	31.05	31.40	6.5	6,055	0.11%
2020/08/06	5	31.00	26	31.33	31.40	-21	5,958	-0.35%
2020/08/05	1	28.90	1	29.00	28.95	0	5,494	0.00%
2020/08/03	0	0.00	1	29.35	29.15	-1	5,722	-0.02%
2020/07/30	0	0.00	3	28.80	29.00	-3	5,989	-0.05%
2020/07/29	9	28.17	2	28.38	28.05	7	6,105	0.11%
2020/07/28	15	29.01	4	28.50	28.15	11	6,354	0.17%
2020/07/27	14	29.52	3	29.50	29.00	11	6,352	0.17%
2020/07/24	19	28.90	0	0.00	28.55	19	6,337	0.30%
2020/07/23	23	29.94	25	29.89	29.80	-2	6,322	-0.03%
2020/07/21	0	0.00	5	27.80	27.90	-5	6,177	-0.08%
2020/07/20	7	26.99	1	27.20	27.20	6	6,174	0.10%
2020/07/17	6	28.00	4	27.48	27.40	2	6,180	0.03%
2020/07/16	2	28.38	7	28.55	28.10	-5	6,196	-0.08%
2020/07/15	3	29.20	19	29.58	28.60	-16	6,194	-0.26%
2020/07/14	18	29.84	10.5	29.84	29.70	7.5	6,214	0.12%
2020/07/13	4	27.90	0	0.00	28.50	4	5,898	0.07%
2020/07/10	7.1	27.63	4	28.20	27.40	3.1	5,907	0.05%
2020/07/09	7	28.49	5	28.75	28.35	2	5,919	0.03%
2020/07/08	5	28.69	14	28.71	28.90	-9	5,859	-0.15%
2020/07/07	7	28.13	0	0.00	28.25	7	5,915	0.12%
2020/07/06	1	28.60	0	0.00	28.70	1	5,917	0.02%
2020/07/03	12	28.18	0	0.00	28.15	12	5,937	0.20%
2020/07/01	0	0.00	9	28.04	27.75	-9	5,958	-0.15%
2020/06/30	0	0.00	10	27.35	27.40	-10	5,927	-0.17%
2020/06/24	5	27.20	0	0.00	27.20	5	5,964	0.08%
2020/06/23	0	0.00	20	26.85	27.05	-20	6,093	-0.33%
2020/06/22	0	0.00	1	27.80	27.30	-1	6,213	-0.02%
2020/06/19	0	0.00	6	27.35	27.20	-6	6,304	-0.10%
2020/06/18	1	26.60	0	0.00	27.10	1	6,318	0.02%
2020/06/16	1	26.25	2	26.60	26.80	-1	6,410	-0.02%
2020/06/12	5	25.72	1	25.95	26.10	4	6,632	0.06%
2020/06/11	3	26.93	8	26.63	26.20	-5	6,691	-0.07%
2020/06/10	3.3	27.24	5	27.35	27.10	-1.7	6,761	-0.03%
2020/06/09	3	27.82	22	27.62	27.55	-19	6,915	-0.27%
2020/06/08	10	27.35	1	27.45	27.30	9	6,978	0.13%
2020/06/05	15	27.03	1	27.20	27.15	14	7,415	0.19%
2020/06/04	1	26.55	0	0.00	26.55	1	7,695	0.01%
2020/06/02	6	26.59	0	0.00	26.20	6	7,718	0.08%
2020/06/01	1	26.25	1	26.40	26.45	0	7,741	0.00%
2020/05/29	1	25.35	0	0.00	26.00	1	7,753	0.01%
2020/05/28	3	26.08	0	0.00	25.80	3	7,786	0.04%
2020/05/27	7	26.39	1	26.15	26.10	6	7,923	0.08%
2020/05/26	0	0.00	3	26.50	26.30	-3	7,954	-0.04%
2020/05/25	2	26.55	2	26.25	26.25	0	7,963	0.00%
2020/05/21	12	26.62	1	26.60	26.60	11	7,919	0.14%
2020/05/20	6	26.00	7	26.22	26.50	-1	7,919	-0.01%
2020/05/19	8.1	25.76	15	25.51	25.60	-6.9	7,963	-0.09%
2020/05/18	6	26.77	5	26.57	26.45	1	7,852	0.01%
2020/05/15	21	28.11	54	28.14	26.90	-33	7,829	-0.42%
2020/05/14	36	29.08	21	29.03	28.95	15	7,662	0.20%
2020/05/13	2	31.98	4	32.25	32.15	-2	7,332	-0.03%
2020/05/12	29	31.50	31	31.92	31.60	-2	7,281	-0.03%
2020/05/11	17	32.07	31	31.91	31.80	-14	7,263	-0.19%
2020/05/08	23	32.59	6	32.66	32.60	17	7,171	0.24%
2020/05/07	37	32.63	12	32.40	32.40	25	7,064	0.35%
2020/05/06	6	31.58	8	31.86	31.50	-2	6,920	-0.03%
2020/05/05	11	31.61	2	32.00	31.25	9	6,857	0.13%
2020/05/04	15	31.25	26	31.40	31.70	-11	6,763	-0.16%
2020/04/30	24	29.91	4	29.53	29.80	20	6,618	0.30%
2020/04/29	9	29.50	0	0.00	29.50	9	6,643	0.14%
2020/04/28	0	0.00	2	29.00	29.00	-2	6,557	-0.03%
2020/04/27	11	28.81	12	28.68	28.70	-1	6,572	-0.02%
2020/04/24	6	28.61	5	28.41	28.70	1	6,624	0.02%
2020/04/23	12	28.21	12	28.03	27.90	0	6,657	0.00%
2020/04/22	5	27.46	1	28.00	27.95	4	6,823	0.06%
2020/04/21	3	28.13	1	27.80	27.40	2	6,809	0.03%
2020/04/20	7	28.59	0	0.00	28.50	7	6,789	0.10%
2020/04/17	20	29.27	2.2	29.06	27.90	17.8	6,803	0.26%
2020/04/16	1	26.85	0	0.00	27.50	1	6,668	0.01%
2020/04/15	6	27.17	2	27.35	27.05	4	6,660	0.06%
2020/04/14	0	0.00	13	26.85	26.95	-13	6,646	-0.20%
2020/04/13	12	26.50	1	26.45	26.40	11	6,642	0.17%
2020/04/10	10	26.83	0	0.00	26.75	10	6,658	0.15%
2020/04/08	10.1	26.45	14	26.34	26.50	-3.9	6,621	-0.06%
2020/04/07	9.1	25.90	0	0.00	25.95	9.1	6,563	0.14%
2020/04/06	8	24.83	0	0.00	25.20	8	6,507	0.12%
2020/04/01	0	0.00	7	24.91	25.00	-7	6,547	-0.11%
2020/03/31	10	24.99	5	24.83	24.80	5	6,578	0.08%
2020/03/30	2	24.50	0	0.00	24.70	2	6,570	0.03%
2020/03/27	11	25.16	22	25.09	24.20	-11	6,604	-0.17%
2020/03/26	6	24.18	34	23.63	24.70	-28	6,562	-0.43%
2020/03/25	18	23.50	6	23.67	24.10	12	6,490	0.18%
2020/03/24	4	21.85	3	21.98	22.00	1	6,531	0.02%
2020/03/23	2	20.68	2	20.78	20.50	0	7,082	0.00%
2020/03/20	20	22.10	1	22.25	22.05	19	7,160	0.27%
2020/03/19	7	20.59	1	20.45	20.45	6	7,299	0.08%
2020/03/18	4	23.18	5	23.26	22.70	-1	7,771	-0.01%
2020/03/17	1	23.70	1	23.90	23.60	0	8,393	0.00%
2020/03/16	2	25.28	9	24.29	24.15	-7	8,662	-0.08%
2020/03/13	2	24.75	8	24.25	25.00	-6	8,620	-0.07%
2020/03/12	12	27.58	6	27.13	26.90	6	8,477	0.07%
2020/03/11	6	29.63	0	0.00	28.85	6	8,351	0.07%
2020/03/10	2	30.20	9.2	29.72	30.35	-7.2	7,885	-0.09%
2020/03/09	2	27.78	0	0.00	27.60	2	7,583	0.03%
2020/03/06	5	29.05	1	29.30	28.95	4	7,574	0.05%
2020/03/04	1	28.55	2	28.83	29.05	-1	7,676	-0.01%
2020/03/03	1.2	29.18	1	29.10	28.75	0.2	7,675	0.00%
2020/03/02	7	27.95	18	27.70	27.70	-11	7,659	-0.14%
2020/02/27	4	29.23	4	29.19	28.80	0	7,517	0.00%
2020/02/25	0	0.00	10	30.05	30.50	-10	7,444	-0.13%
2020/02/24	4	30.51	2	30.75	30.60	2	7,402	0.03%
2020/02/21	1	31.30	0	0.00	31.25	1	7,391	0.01%
2020/02/20	11	31.98	1	32.00	31.70	10	7,391	0.14%
2020/02/19	3	31.20	0	0.00	31.10	3	7,340	0.04%
2020/02/18	3	31.03	1	30.90	30.90	2	7,333	0.03%
2020/02/17	1	31.40	3	31.45	31.30	-2	7,303	-0.03%
2020/02/14	2	31.30	1	31.00	31.20	1	7,204	0.01%
2020/02/13	2	31.25	5	30.91	30.70	-3	7,170	-0.04%
2020/02/12	7	31.16	3	31.22	31.25	4	7,151	0.06%
2020/02/11	1	30.25	1	30.55	30.55	0	7,125	0.00%
2020/02/10	2	29.50	1	29.15	29.85	1	7,162	0.01%
2020/02/07	4	30.14	0	0.00	30.10	4	7,179	0.06%
2020/02/06	4	30.55	1	31.10	31.05	3	7,142	0.04%
2020/02/05	4	29.64	1	29.70	29.55	3	7,079	0.04%
2020/02/04	0	0.00	3	29.93	29.95	-3	7,032	-0.04%
2020/02/03	8	27.88	3	28.05	28.20	5	7,013	0.07%
2020/01/31	1	30.55	7	31.63	30.90	-6	6,876	-0.09%
2020/01/30	3	31.97	3	31.87	31.50	0	6,837	0.00%
2020/01/20	4	34.25	7	34.81	35.00	-3	6,771	-0.04%
2020/01/17	2	33.98	3	34.38	34.45	-1	6,623	-0.02%
2020/01/16	14	34.03	10	34.18	34.05	4	6,530	0.06%
2020/01/14	3	33.00	1	33.00	33.40	2	6,605	0.03%
2020/01/13	0	0.00	1	33.10	33.05	-1	6,571	-0.02%
2020/01/10	3	31.70	0	0.00	32.00	3	6,531	0.05%
2020/01/09	4	31.90	0	0.00	32.25	4	6,546	0.06%
2020/01/08	1	31.30	4	31.41	31.00	-3	6,539	-0.05%
2020/01/07	0	0.00	4	32.00	31.75	-4	6,547	-0.06%
2020/01/06	0	0.00	2	32.73	32.90	-2	6,549	-0.03%
2020/01/03	1	34.00	15	33.54	33.50	-14	6,552	-0.21%
2019/12/31	3	34.38	0	0.00	34.45	3	6,782	0.04%
2019/12/30	3	34.52	0	0.00	34.70	3	7,264	0.04%
2019/12/27	0	0.00	1	34.85	34.90	-1	7,435	-0.01%
2019/12/26	13	34.72	1	35.00	34.35	12	7,412	0.16%
2019/12/25	3	34.58	1	34.50	34.65	2	7,431	0.03%
2019/12/24	1	34.90	0	0.00	34.60	1	7,637	0.01%
2019/12/23	6	34.84	1	34.80	34.60	5	7,641	0.07%
2019/12/20	2	35.48	1	35.55	35.40	1	7,599	0.01%
2019/12/19	4	35.71	2	35.60	35.85	2	7,582	0.03%
2019/12/18	108	38.32	142	37.49	36.50	-34	7,469	-0.46%	大買/大賣/
2019/12/17	8	36.06	8	36.18	36.55	0	6,928	0.00%
2019/12/16	26	35.66	15	36.25	36.55	11	6,979	0.16%
2019/12/13	61	36.07	51	36.50	35.45	10	6,843	0.15%
2019/12/12	14	35.70	48	35.92	36.55	-34	6,356	-0.53%
2019/12/11	27	33.39	11	32.96	33.25	16	5,865	0.27%
2019/12/10	6	32.24	2	32.38	31.85	4	6,126	0.07%
2019/12/09	30	32.10	0	0.00	31.95	30	6,107	0.49%
2019/12/06	5	31.70	0	0.00	31.95	5	6,140	0.08%
2019/12/05	1	31.45	0	0.00	31.30	1	6,179	0.02%
2019/12/04	1	30.90	14	31.10	31.00	-13	6,258	-0.21%
2019/12/03	0	0.00	5	32.00	31.95	-5	6,360	-0.08%
2019/12/02	1	31.40	2.2	31.58	32.40	-1.2	6,477	-0.02%
2019/11/29	2	32.03	10	32.13	31.25	-8	6,492	-0.12%
2019/11/28	3	31.70	0	0.00	31.95	3	6,707	0.04%
2019/11/27	5	31.80	1	31.90	31.50	4	6,959	0.06%
2019/11/26	11	31.52	0	0.00	31.35	11	7,101	0.15%
2019/11/25	0	0.00	10	30.70	31.35	-10	7,490	-0.13%
2019/11/22	0	0.00	1	31.05	30.70	-1	7,709	-0.01%
2019/11/21	0	0.00	1	30.80	31.05	-1	7,757	-0.01%
2019/11/20	0	0.00	2	31.05	30.80	-2	7,848	-0.03%
2019/11/19	0.2	31.15	0	0.00	31.20	0.2	7,877	0.00%
2019/11/18	11	31.39	0	0.00	31.40	11	7,908	0.14%
2019/11/14	2.1	29.90	0	0.00	29.85	2.1	7,988	0.03%
2019/11/13	0	30.20	0	0.00	30.10	0	8,043	0.00%
2019/11/12	0.1	30.80	0	0.00	30.95	0.1	8,056	0.00%
2019/11/08	5.2	29.80	0	0.00	29.75	5.2	8,166	0.06%
2019/11/07	2.1	30.35	1	30.30	30.40	1.1	8,300	0.01%
2019/11/06	0	0.00	2	31.60	31.50	-2	8,210	-0.02%
2019/11/04	0	0.00	2	31.30	31.25	-2	8,133	-0.02%
2019/11/01	0	0.00	3	31.60	31.35	-3	8,112	-0.04%
2019/10/31	5	32.03	0	0.00	31.90	5	8,095	0.06%
2019/10/28	1.5	31.37	0	0.00	31.30	1.5	8,060	0.02%
2019/10/25	0	0.00	3	32.35	31.75	-3	8,026	-0.04%
2019/10/24	0	0.00	2	32.00	32.05	-2	8,025	-0.02%
2019/10/23	4	33.26	0	0.00	32.90	4	8,006	0.05%
2019/10/22	0	0.00	2	32.70	32.70	-2	7,784	-0.03%
2019/10/21	0	0.00	1	31.80	32.00	-1	7,753	-0.01%
2019/10/17	0	0.00	11	32.07	31.95	-11	7,712	-0.14%
2019/10/15	1	32.00	8	32.16	31.85	-7	7,579	-0.09%
2019/10/14	10	32.70	10	32.55	32.65	0	7,561	0.00%
2019/10/09	2	32.50	2	32.30	32.55	0	7,503	0.00%
2019/10/08	7	33.34	2	33.18	32.95	5	7,442	0.07%
2019/10/07	6	33.59	2	33.80	33.70	4	7,316	0.05%
2019/10/04	6	33.60	11	33.53	32.60	-5	7,042	-0.07%
2019/10/03	7	31.89	2	32.18	32.20	5	6,547	0.08%
2019/10/02	0	0.00	1	30.80	31.20	-1	6,358	-0.02%
2019/10/01	1	29.80	0	0.00	30.75	1	6,298	0.02%
2019/09/27	6.3	29.96	2	29.80	29.25	4.3	6,219	0.07%
2019/09/25	0	0.00	9	31.48	31.55	-9	5,874	-0.15%
2019/09/24	1	31.60	0	0.00	31.35	1	5,819	0.02%
2019/09/23	0.2	31.40	0	0.00	31.45	0.2	5,755	0.00%
2019/09/20	0	0.00	1	31.00	31.00	-1	5,699	-0.02%
2019/09/19	12.5	30.84	11	30.77	30.80	1.5	5,637	0.03%
2019/09/18	4	31.90	4	31.86	31.80	0	5,465	0.00%
2019/09/17	3	31.70	3	31.77	32.20	0	5,354	0.00%
2019/09/16	10	31.05	13	31.22	31.50	-3	5,215	-0.06%
2019/09/12	20	32.75	30	32.64	31.90	-10	4,978	-0.20%
2019/09/11	0	0.00	1	31.20	31.35	-1	4,353	-0.02%
2019/09/10	5	31.20	1	31.00	30.95	4	4,312	0.09%
2019/09/06	6	31.53	38	31.26	31.25	-32	4,134	-0.77%
2019/09/05	14	30.99	1	31.00	31.50	13	4,030	0.32%
2019/09/04	7	30.87	8	31.11	31.00	-1	3,879	-0.03%
2019/09/03	2	30.85	1	30.85	30.50	1	3,727	0.03%
2019/09/02	8	30.71	2	30.78	31.00	6	3,588	0.17%
2019/08/30	8	30.46	4	30.63	29.55	4	3,321	0.12%
2019/08/29	6	30.27	4	29.44	29.80	2	3,012	0.07%
2019/08/28	16	29.26	0	0.00	29.50	16	2,818	0.57%
2019/08/27	11	27.47	4.2	27.70	28.50	6.8	2,398	0.28%
2019/08/23	5	26.80	0	0.00	26.60	5	2,095	0.24%
2019/08/22	1	27.00	0	0.00	27.20	1	1,993	0.05%
2019/08/21	5	27.10	2	27.18	27.10	3	1,934	0.16%
2019/08/20	8	26.84	1	26.70	26.85	7	1,867	0.37%
2019/08/19	0	0.00	1	26.70	26.50	-1	1,780	-0.06%
2019/08/16	3	26.43	7	26.46	26.70	-4	1,715	-0.23%
2019/08/14	5	26.69	1	26.55	26.15	4	1,629	0.25%
2019/08/12	10	26.00	0	0.00	26.05	10	1,474	0.68%
2019/08/08	1	23.75	0	0.00	23.70	1	1,301	0.08%
2019/08/02	5	23.50	0	0.00	23.35	5	1,388	0.36%
2019/07/26	1	25.80	1	25.55	25.50	0	1,267	0.00%
2019/07/23	1	25.50	1	24.75	24.75	0	1,321	0.00%
2019/07/18	0	0.00	3	24.35	24.35	-3	1,761	-0.17%
2019/07/17	3	25.13	1	25.00	24.80	2	1,783	0.11%
2019/07/16	0	0.00	2	25.10	25.20	-2	1,853	-0.11%
2019/07/09	0	0.00	50	23.67	23.65	-50	2,143	-2.33%
2019/07/08	51	25.00	1	24.55	24.40	50	2,152	2.32%
2019/07/03	0	0.00	1	24.15	23.70	-1	2,280	-0.04%
2019/07/02	0	0.00	5	24.00	24.00	-5	2,320	-0.22%
2019/06/18	2	23.30	0	0.00	22.55	2	3,690	0.05%
2019/06/17	10	22.95	10	22.80	23.00	0	3,728	0.00%
2019/06/13	0	0.00	2	22.65	22.50	-2	3,936	-0.05%
2019/05/27	3	22.00	0	0.00	22.00	3	5,804	0.05%
2019/05/17	2	23.45	0	0.00	23.10	2	6,548	0.03%
2019/05/15	1	24.30	0	0.00	24.45	1	7,065	0.01%
2019/05/09	1	25.40	0	0.00	24.85	1	7,338	0.01%
2019/05/07	2	26.48	0	0.00	26.45	2	7,346	0.03%
2019/05/02	2	27.28	2	27.20	27.20	0	7,384	0.00%
2019/04/30	2	27.10	6	26.77	27.50	-4	7,447	-0.05%
2019/04/29	7	26.46	1	26.85	26.35	6	7,620	0.08%
2019/04/26	2	28.35	1	28.00	27.40	1	7,715	0.01%
2019/04/25	0	0.00	10	27.93	28.80	-10	7,619	-0.13%
2019/04/23	2	26.85	0	0.00	26.70	2	7,329	0.03%
2019/04/22	5	27.45	0	0.00	27.25	5	7,297	0.07%
2019/04/12	0	0.00	17	26.20	25.85	-17	6,953	-0.24%
2019/04/11	0	0.00	10	26.05	26.25	-10	6,939	-0.14%
2019/04/09	2	26.95	0	0.00	26.35	2	6,855	0.03%
2019/04/08	0	0.00	42	27.61	27.50	-42	6,773	-0.62%
2019/04/03	0.2	27.65	1	28.00	27.65	-0.8	6,746	-0.01%
2019/04/02	0	0.00	12	26.89	27.60	-12	6,640	-0.18%
2019/04/01	7	27.57	4	27.41	27.10	3	6,574	0.05%
2019/03/29	11	27.10	10	26.90	27.00	1	6,462	0.02%
2019/03/28	108	27.44	109	27.36	26.65	-1	6,386	-0.02%	大買/大賣/
2019/03/27	6	26.73	2	26.85	26.65	4	5,921	0.07%
2019/03/25	3	24.85	9	24.70	24.90	-6	5,699	-0.11%
2019/03/22	19	26.26	10	26.05	25.95	9	5,631	0.16%
2019/03/21	0	0.00	21	26.01	25.75	-21	5,560	-0.38%
2019/03/19	12	26.58	18	26.63	25.85	-6	5,469	-0.11%
2019/03/18	1	26.20	0	0.00	25.85	1	5,318	0.02%
2019/03/15	15	25.85	10	25.75	25.80	5	5,278	0.09%
2019/03/14	5	26.24	14	25.93	25.90	-9	5,241	-0.17%
2019/03/13	12	26.69	8	26.60	26.20	4	5,226	0.08%
2019/03/12	12	26.32	10	25.95	26.20	2	5,101	0.04%
2019/03/11	55	26.64	0	0.00	26.35	55	5,027	1.09%
2019/03/08	1	26.35	1	26.05	25.70	0	4,928	0.00%
2019/03/07	29	26.54	19	26.47	25.70	10	4,738	0.21%
2019/03/06	16	25.98	4	25.68	27.05	12	4,473	0.27%
2019/03/05	0	0.00	10	24.90	24.60	-10	4,115	-0.24%
2019/02/26	6	25.05	30	24.75	24.40	-24	3,944	-0.61%
2019/02/25	41	24.37	3	24.98	25.50	38	3,855	0.99%
2019/02/19	1	24.30	1	24.05	24.05	0	3,396	0.00%
2019/02/18	30	24.49	30	24.25	24.30	0	3,478	0.00%
2019/02/15	3	23.73	5	23.10	24.35	-2	3,345	-0.06%
2019/02/13	2	20.95	0	0.00	21.90	2	2,833	0.07%
2019/02/12	5	19.60	0	0.00	19.95	5	2,549	0.20%
2019/01/29	0	0.00	6	19.40	19.35	-6	2,512	-0.24%
2019/01/28	0	0.00	2	20.35	20.15	-2	2,483	-0.08%
2019/01/24	0	0.00	17	20.05	20.00	-17	2,539	-0.67%
2019/01/23	1	20.55	1	20.40	20.40	0	2,562	0.00%
2019/01/21	13	21.17	0	0.00	21.10	13	2,467	0.53%
2019/01/18	1	20.30	2	20.38	20.40	-1	2,274	-0.04%
2019/01/17	15	20.15	3	20.25	20.75	12	2,154	0.56%
2019/01/11	0	0.00	1	18.60	18.35	-1	2,142	-0.05%
2019/01/09	1	18.85	0	0.00	18.60	1	2,198	0.05%
2018/12/28	0	0.00	1	18.30	18.35	-1	2,441	-0.04%
2018/12/26	0	0.00	2	18.55	17.95	-2	2,597	-0.08%
2018/12/14	3	19.65	0	0.00	19.75	3	2,835	0.11%
2018/12/04	1	21.90	1	22.15	21.65	0	3,257	0.00%
2018/11/30	1	21.15	1	21.00	21.05	0	3,381	0.00%
2018/11/26	4	18.65	4	18.45	18.45	0	3,370	0.00%
2018/11/21	2	19.90	2	19.75	19.75	0	3,432	0.00%
2018/11/19	0	0.00	2	19.98	20.10	-2	3,601	-0.06%
2018/11/16	1	19.80	0	0.00	19.80	1	3,801	0.03%
2018/11/15	5	20.00	5	19.79	19.75	0	3,829	0.00%
2018/11/14	2	21.73	1	21.90	21.85	1	3,746	0.03%
2018/11/13	0	0.00	20	20.50	21.25	-20	3,893	-0.51%
2018/11/12	1	21.90	1	21.70	21.65	0	4,022	0.00%
2018/11/09	11	21.84	1	22.05	21.85	10	4,104	0.24%
2018/11/08	5	22.80	0	0.00	21.65	5	4,179	0.12%
2018/11/02	5	22.60	0	0.00	22.00	5	4,796	0.10%
2018/11/01	1	21.15	2	21.58	21.40	-1	4,838	-0.02%
2018/10/31	2	21.00	2	20.65	21.15	0	4,999	0.00%
2018/10/29	0	0.00	13	20.00	19.95	-13	5,366	-0.24%
2018/10/26	1	19.75	2	20.13	19.70	-1	5,518	-0.02%
2018/10/25	2	19.80	23	20.20	19.45	-21	5,851	-0.36%
2018/10/24	0	0.00	10	21.10	21.40	-10	6,087	-0.16%
2018/10/19	1	21.85	21	21.75	22.10	-20	6,846	-0.29%
2018/10/18	1	22.35	1	22.40	22.50	0	6,943	0.00%
2018/10/17	1	22.65	2	22.63	22.00	-1	7,000	-0.01%
2018/10/16	0	0.00	2	22.60	22.50	-2	7,053	-0.03%
2018/10/15	5	22.18	2	22.68	22.45	3	7,126	0.04%
2018/10/12	1	21.35	3	20.68	21.15	-2	7,200	-0.03%
2018/10/11	1	20.95	3	21.00	20.90	-2	7,296	-0.03%
2018/10/09	1	23.85	1	23.55	23.20	0	7,332	0.00%
2018/10/08	0	0.00	2	24.40	24.35	-2	7,428	-0.03%
2018/10/05	2	23.73	37	23.91	23.95	-35	7,481	-0.47%
2018/10/04	5	25.75	30	25.07	25.10	-25	7,493	-0.33%
2018/10/03	11	26.53	0	0.00	26.05	11	7,640	0.14%
2018/10/02	1	27.00	0	0.00	26.85	1	8,058	0.01%
2018/10/01	5	27.50	6	26.37	27.55	-1	8,364	-0.01%
2018/09/28	1	26.60	0	0.00	26.25	1	8,876	0.01%
2018/09/27	15	26.68	0	0.00	26.55	15	9,366	0.16%
2018/09/19	1	26.80	2	27.40	26.10	-1	9,896	-0.01%
2018/09/17	0	0.00	1	28.55	28.30	-1	10,357	-0.01%
2018/09/14	0	0.00	3	28.62	29.15	-3	10,728	-0.03%
2018/09/11	2	28.45	0	0.00	28.30	2	12,675	0.02%
2018/09/10	1	28.50	0	0.00	27.60	1	13,046	0.01%
2018/09/07	1	29.40	0	0.00	29.20	1	13,757	0.01%
2018/09/06	26	29.30	2	29.20	30.75	24	13,752	0.17%
2018/09/05	0	0.00	1	30.10	30.10	-1	13,973	-0.01%
2018/09/04	0	0.00	1	30.50	30.70	-1	14,600	-0.01%
2018/09/03	0	0.00	14	31.14	30.65	-14	15,273	-0.09%
2018/08/31	4	31.90	0	0.00	31.95	4	16,229	0.02%
2018/08/30	2	31.95	0	0.00	31.60	2	16,714	0.01%
2018/08/29	0	0.00	1	31.60	32.00	-1	16,823	-0.01%
2018/08/28	1	32.10	0	0.00	31.50	1	17,053	0.01%
2018/08/27	11	31.08	6	30.06	31.75	5	17,207	0.03%
2018/08/24	5	30.25	0	0.00	30.25	5	17,313	0.03%
2018/08/23	12	30.07	17	30.22	30.10	-5	17,569	-0.03%
2018/08/20	2	30.88	2	31.10	30.65	0	18,516	0.00%
2018/08/17	1	33.75	6	32.83	32.00	-5	18,555	-0.03%
2018/08/16	0	0.00	13	31.60	33.85	-13	18,607	-0.07%
2018/08/14	0	0.00	5	33.30	33.45	-5	19,038	-0.03%
2018/08/13	1	32.50	1	32.75	32.75	0	19,633	0.00%
2018/08/10	2	35.08	2	35.13	34.20	0	19,823	0.00%
2018/08/09	1	34.80	3	35.55	34.75	-2	19,800	-0.01%
2018/08/08	1	35.10	31	35.10	34.65	-30	19,775	-0.15%
2018/08/07	13	35.23	3	35.25	34.60	10	19,894	0.05%
2018/08/06	0	0.00	4	34.88	35.80	-4	20,165	-0.02%
2018/08/03	23	33.95	39	34.92	33.90	-16	20,322	-0.08%
2018/08/02	23	33.54	42	33.80	33.85	-19	20,373	-0.09%
2018/08/01	59	34.61	3	35.05	33.80	56	20,219	0.28%
2018/07/31	0	0.00	26	34.40	34.40	-26	19,846	-0.13%
2018/07/30	37	33.30	12	33.46	33.40	25	19,562	0.13%
2018/07/27	8	32.76	7	32.47	32.65	1	19,234	0.01%
2018/07/25	6	30.53	22	30.63	29.80	-16	18,738	-0.09%
2018/07/24	9	28.99	0	0.00	30.00	9	18,598	0.05%
2018/07/23	1	27.80	0	0.00	28.80	1	18,515	0.01%
2018/07/20	0	0.00	3	28.72	28.35	-3	18,440	-0.02%
2018/07/19	1	29.50	0	0.00	29.50	1	18,334	0.01%
2018/07/18	9	29.68	30	29.80	28.90	-21	18,219	-0.12%
2018/07/17	12	30.68	6	31.07	30.45	6	18,065	0.03%
2018/07/16	34	31.09	10	31.63	31.45	24	17,978	0.13%
2018/07/13	1	30.85	16	30.56	30.40	-15	17,879	-0.08%
2018/07/12	8	30.29	0	0.00	30.10	8	17,783	0.04%
2018/07/11	23	30.56	0	0.00	30.00	23	17,682	0.13%
2018/07/10	8	30.13	116	29.95	30.25	-108	17,478	-0.62%	大賣/鉅額交易
2018/07/09	75	32.28	66	32.51	31.40	9	17,027	0.05%
2018/07/06	70	33.83	34	33.68	33.60	36	16,681	0.22%
2018/07/05	224	33.91	206	34.03	33.40	18	16,143	0.11%	大買/大賣/
2018/07/04	3	31.87	75	32.48	33.10	-72	15,637	-0.46%
2018/07/03	27	33.25	2	32.88	32.00	25	15,509	0.16%
2018/07/02	2	32.73	7	32.76	32.50	-5	15,395	-0.03%
2018/06/29	9	33.92	4	33.48	33.05	5	15,283	0.03%
2018/06/28	1	32.60	0	0.00	32.60	1	15,037	0.01%
2018/06/27	12	33.52	1	33.80	32.60	11	14,940	0.07%
2018/06/26	90	32.47	41	31.79	32.65	49	14,724	0.33%
2018/06/25	32	33.89	161	32.90	31.80	-129	14,349	-0.90%	大賣/鉅額交易
2018/06/22	78	36.38	67	36.21	35.10	11	13,970	0.08%
2018/06/21	50	35.63	67	36.02	36.65	-17	13,198	-0.13%
2018/06/20	45	33.41	114	33.38	33.35	-69	12,257	-0.56%	大賣/
2018/06/19	78	34.78	17	33.57	34.45	61	11,924	0.51%
2018/06/15	32	34.04	16	34.26	33.80	16	11,479	0.14%
2018/06/14	0	0.00	2	31.95	31.95	-2	10,659	-0.02%
2018/06/13	20	30.36	11	29.98	29.05	9	10,553	0.09%
2018/06/12	50	31.44	20	30.37	29.80	30	10,228	0.29%
2018/06/11	99	29.59	14	30.62	31.35	85	9,569	0.89%
2018/06/08	27	29.02	9	29.13	28.50	18	8,927	0.20%
2018/06/07	85	26.74	76	27.07	28.05	9	7,940	0.11%
2018/06/05	18	26.25	10	25.95	25.55	8	7,312	0.11%
2018/06/04	0	0.00	2	25.65	25.20	-2	7,085	-0.03%
2018/06/01	18	25.84	80	25.68	25.75	-62	6,899	-0.90%
2018/05/31	12	27.50	9	27.62	26.60	3	6,816	0.04%
2018/05/30	93	28.88	8	28.03	28.00	85	6,585	1.29%
2018/05/29	43	26.53	14	26.98	28.25	29	5,976	0.49%
2018/05/28	8	26.28	39	25.87	25.70	-31	5,541	-0.56%
2018/05/25	19	25.63	2	25.95	25.25	17	5,260	0.32%
2018/05/24	13	25.19	3	25.58	25.35	10	5,062	0.20%
2018/05/23	18	25.97	11	25.28	25.15	7	4,873	0.14%
2018/05/22	10	24.50	19	24.47	24.50	-9	4,464	-0.20%
2018/05/21	74	25.58	17	25.51	25.30	57	4,290	1.33%
2018/05/18	7	23.17	68	22.56	24.05	-61	3,638	-1.68%
2018/05/17	3	21.90	19	21.93	21.90	-16	3,352	-0.48%
2018/05/16	2	23.00	0	0.00	23.10	2	3,219	0.06%
2018/05/15	20	23.00	36	22.78	22.80	-16	2,984	-0.54%
2018/05/14	39	22.93	55	22.22	23.50	-16	2,850	-0.56%
2018/05/11	86	21.69	66	21.40	21.75	20	2,402	0.83%
2018/05/10	22	19.49	0	0.00	19.80	22	1,999	1.10%
2018/05/07	0	0.00	1	17.55	17.75	-1	1,805	-0.06%
2018/05/04	0	0.00	1	17.50	17.35	-1	1,808	-0.06%
2018/05/03	0	0.00	10	16.75	17.40	-10	1,821	-0.55%
2018/05/02	0	0.00	5	16.85	16.80	-5	1,893	-0.26%
2018/04/25	0	0.00	12	16.79	16.70	-12	2,095	-0.57%
2018/04/23	2	17.10	0	0.00	17.20	2	2,312	0.09%
2018/04/11	0	0.00	1	18.00	17.80	-1	3,481	-0.03%
2018/04/10	0	0.00	5	17.10	17.20	-5	3,470	-0.14%
2018/04/09	0	0.00	25	17.50	17.60	-25	3,472	-0.72%
2018/03/30	1	17.80	0	0.00	17.70	1	3,542	0.03%
2018/03/27	5	18.80	0	0.00	18.95	5	3,559	0.14%
2018/03/15	0	0.00	3	19.75	19.40	-3	3,589	-0.08%
2018/03/14	18	19.87	18	19.36	19.60	0	3,582	0.00%
2018/03/13	1	19.50	1	19.35	19.30	0	3,572	0.00%
2018/03/12	5	19.35	0	0.00	19.00	5	3,549	0.14%
2018/03/09	1	18.95	1	19.05	18.95	0	3,546	0.00%
2018/03/08	64	19.35	0	0.00	19.30	64	3,549	1.80%
2018/03/07	4	18.81	0	0.00	18.65	4	3,520	0.11%
2018/03/06	0	0.00	6	20.23	19.60	-6	3,511	-0.17%
2018/03/05	2	19.08	6	19.16	19.60	-4	3,454	-0.12%
2018/02/23	1	18.15	0	0.00	18.15	1	3,380	0.03%
2018/02/22	5	18.35	0	0.00	18.05	5	3,371	0.15%
2018/02/21	5	17.60	1	17.55	17.85	4	3,357	0.12%
2018/02/09	15	17.33	0	0.00	17.20	15	3,323	0.45%
2018/02/05	1	18.35	0	0.00	18.35	1	3,204	0.03%
2018/02/02	1	18.75	0	0.00	18.80	1	3,270	0.03%
2018/02/01	4	19.05	0	0.00	19.15	4	3,286	0.12%
2018/01/29	0	0.00	1	19.60	19.50	-1	3,281	-0.03%
2018/01/25	14	19.88	10	21.00	19.65	4	3,269	0.12%
2018/01/18	5	21.55	3	22.10	21.30	2	3,074	0.07%
2018/01/17	8	21.64	0	0.00	22.20	8	2,943	0.27%
2018/01/16	1	22.10	0	0.00	22.10	1	2,876	0.03%
2018/01/11	10	19.84	15	19.72	19.95	-5	2,452	-0.20%
2018/01/10	11	20.78	1	20.10	19.90	10	2,405	0.42%
2018/01/09	22	19.97	3	19.80	20.85	19	2,221	0.86%
2018/01/08	1	19.10	0	0.00	19.15	1	1,980	0.05%
2018/01/05	0	0.00	2	18.70	18.95	-2	1,943	-0.10%
2018/01/04	0	0.00	1	18.20	18.15	-1	1,896	-0.05%