光罩 (2338)-凱基-高美館券商分點個股進出

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
65.5
漲跌
▼2.6
漲幅
-3.82%
成交量
2,715張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/19	3	66.56	0	0.00	65.50	3	1,231	0.25%
2024/04/17	5	68.30	0	68.20	68.40	5	1,193	0.42%
2024/04/16	0.5	68.00	0	0.00	67.60	0.5	1,195	0.04%
2024/04/12	5.1	70.80	0	0.00	70.80	5.1	1,211	0.42%
2024/04/11	2	70.85	0	0.00	71.50	2	1,194	0.17%
2024/04/10	10	71.55	6.1	71.98	71.60	3.9	1,184	0.33%
2024/04/09	2	70.31	17	71.10	71.20	-15	1,144	-1.31%
2024/04/03	0	0.00	1	69.20	69.30	-1	1,074	-0.09%
2024/03/29	0	0.00	2	68.15	68.00	-2	1,087	-0.18%
2024/03/26	2	66.80	5	66.80	67.00	-3	1,105	-0.27%
2024/03/25	1	67.90	0	0.00	68.00	1	1,107	0.09%
2024/03/22	0	68.40	0	0.00	68.40	0	1,121	0.00%
2024/03/21	5	68.00	1	68.40	68.30	4	1,128	0.35%
2024/03/20	2	67.60	0	0.00	67.50	2	1,141	0.18%
2024/03/19	2	68.00	4	68.00	67.90	-2	1,158	-0.17%
2024/03/18	0	0.00	2	67.60	67.80	-2	1,157	-0.17%
2024/03/15	2	67.55	0	0.00	67.40	2	1,167	0.17%
2024/03/14	1	68.10	0	0.00	67.90	1	1,161	0.09%
2024/03/13	1	69.50	0	0.00	68.50	1	1,158	0.09%
2024/03/11	0	0.00	0.1	68.00	67.50	-0.1	1,140	-0.01%
2024/03/08	6	68.42	1	70.30	67.70	5	1,171	0.43%
2024/03/07	3.2	69.25	0	0.00	68.80	3.2	1,235	0.26%
2024/03/06	0	0.00	0.1	69.50	70.30	-0.1	1,337	-0.01%
2024/03/05	0.1	70.00	0	0.00	69.10	0.1	1,615	0.01%
2024/03/04	1	70.10	6	70.00	69.90	-5	1,656	-0.30%
2024/03/01	0	70.20	0	0.00	69.30	0	1,643	0.00%
2024/02/29	0	0.00	0.1	70.20	69.60	-0.1	1,648	-0.01%
2024/02/26	0	0.00	6	72.58	72.10	-6	1,654	-0.36%
2024/02/23	0	0.00	1	71.70	70.90	-1	1,598	-0.06%
2024/02/22	0	71.40	0	0.00	70.80	0	1,588	0.00%
2024/02/21	0.1	71.10	0	0.00	71.00	0.1	1,592	0.01%
2024/02/20	0	0.00	1	70.60	70.40	-1	1,581	-0.06%
2024/02/19	0	0.00	0	70.90	70.90	0	1,585	0.00%
2024/02/16	0	70.20	5	70.60	70.70	-5	1,584	-0.32%
2024/02/05	1	67.10	0	0.00	67.30	1	1,570	0.06%
2024/01/30	6	67.80	0	0.00	67.60	6	1,709	0.35%
2024/01/29	1	68.00	1	68.10	68.20	0	1,742	0.00%
2024/01/26	0	68.30	0	0.00	67.90	0	1,769	0.00%
2024/01/25	5	68.50	0	0.00	68.40	5	1,779	0.28%
2024/01/23	0	0.00	3	68.40	69.30	-3	1,800	-0.17%
2024/01/17	5	68.30	0	0.00	67.90	5	1,825	0.27%
2024/01/16	1	69.00	0	0.00	69.20	1	1,816	0.06%
2024/01/12	0	0.00	1	69.60	69.50	-1	1,892	-0.05%
2024/01/10	0	0.00	2	69.80	69.30	-2	1,927	-0.10%
2024/01/09	1	71.30	1	71.00	70.10	0	1,945	0.00%
2024/01/08	2	70.90	2	71.25	71.60	0	2,002	0.00%
2024/01/04	1	69.90	1	69.00	69.20	0	2,052	0.00%
2024/01/03	3	69.53	1	69.50	69.70	2	2,161	0.09%
2024/01/02	3	71.00	0	0.00	70.20	3	2,161	0.14%
2023/12/28	0	0.00	5	71.12	71.30	-5	2,159	-0.23%
2023/12/27	1	71.70	1	71.00	71.20	0	2,150	0.00%
2023/12/26	1	69.90	0	0.00	70.50	1	2,140	0.05%
2023/12/25	1	69.00	2	68.90	68.80	-1	2,144	-0.05%
2023/12/20	1	71.20	0	0.00	70.40	1	2,140	0.05%
2023/12/15	0	0.00	2	72.10	71.70	-2	2,125	-0.09%
2023/12/11	2	70.95	0	0.00	70.90	2	2,107	0.09%
2023/12/08	7	70.90	1	70.70	70.50	6	2,103	0.29%
2023/12/06	2	72.35	0	0.00	72.20	2	2,076	0.10%
2023/12/05	1	71.80	3	72.20	72.80	-2	2,067	-0.10%
2023/12/04	6	73.75	1	74.30	73.20	5	2,031	0.25%
2023/12/01	2	76.70	9	77.44	76.20	-7	1,958	-0.36%
2023/11/30	24	76.42	31	76.35	76.90	-7	1,833	-0.38%
2023/11/29	4	70.77	3	70.40	71.00	1	1,548	0.06%
2023/11/28	2	68.30	1	68.30	68.50	1	1,505	0.07%
2023/11/22	0	0.00	2	68.20	68.70	-2	1,492	-0.13%
2023/11/21	2	68.15	2	68.50	68.60	0	1,496	0.00%
2023/11/20	1.1	67.52	6.3	67.57	67.80	-5.2	1,523	-0.34%
2023/11/17	1	66.90	1	67.00	67.00	0	1,558	0.00%
2023/11/15	8	67.11	0	0.00	66.90	8	1,628	0.49%
2023/11/13	1	66.80	1	67.40	66.70	0	1,691	0.00%
2023/11/10	6	66.37	0	0.00	66.20	6	1,718	0.35%
2023/11/09	17	66.61	12	68.16	67.00	5	1,703	0.29%
2023/11/08	3	71.73	1	72.20	71.50	2	1,636	0.12%
2023/11/07	1	72.00	6	72.17	71.90	-5	1,640	-0.30%
2023/11/06	3	72.37	9	72.47	72.40	-6	1,649	-0.36%
2023/11/03	1	70.50	5	70.60	71.20	-4	1,626	-0.25%
2023/11/02	1	69.60	1	69.50	69.80	0	1,635	0.00%
2023/11/01	1	68.20	1	69.20	68.00	0	1,638	0.00%
2023/10/31	7	68.24	1	70.20	68.00	6	1,648	0.36%
2023/10/27	1	68.50	0	0.00	68.50	1	1,733	0.06%
2023/10/26	0	0.00	1	70.20	69.00	-1	1,771	-0.06%
2023/10/25	0	0.00	3	70.57	71.10	-3	1,822	-0.16%
2023/10/23	1	69.70	0	0.00	69.20	1	1,903	0.05%
2023/10/20	7	68.50	5	69.46	70.60	2	1,894	0.11%
2023/10/19	5	69.70	0	0.00	70.20	5	1,884	0.27%
2023/10/18	3	70.80	0	0.00	69.60	3	1,884	0.16%
2023/10/17	2	71.95	2	70.80	70.80	0	1,884	0.00%
2023/10/16	8	72.78	1	73.80	71.70	7	1,883	0.37%
2023/10/13	3	72.00	3	72.50	72.50	0	1,843	0.00%
2023/10/12	6	71.90	6	72.27	72.40	0	1,870	0.00%
2023/10/11	8.3	71.64	25.1	71.90	71.80	-16.8	1,896	-0.89%
2023/10/06	3	68.57	2	68.90	68.50	1	1,835	0.06%
2023/10/05	1	68.60	3	68.80	68.60	-2	1,847	-0.11%
2023/10/04	2	67.45	0	0.00	67.70	2	1,859	0.11%
2023/10/03	1	68.40	0	0.00	68.00	1	1,875	0.05%
2023/10/02	0	0.00	1	68.70	68.70	-1	1,925	-0.05%
2023/09/28	0	0.00	2	67.20	67.40	-2	1,947	-0.10%
2023/09/27	0	0.00	1	66.10	65.60	-1	2,007	-0.05%
2023/09/22	3	67.10	0	0.00	67.20	3	2,231	0.13%
2023/09/21	0.1	68.40	1	67.00	67.60	-0.9	2,252	-0.04%
2023/09/19	1	68.50	1	70.30	68.20	0	2,272	0.00%
2023/09/18	5	70.00	1	70.40	69.70	4	2,272	0.18%
2023/09/15	0	0.00	0	70.00	70.10	0	2,277	0.00%
2023/09/13	1	68.30	0	0.00	67.80	1	2,279	0.04%
2023/09/11	0	67.90	0	0.00	67.00	0	2,312	0.00%
2023/09/08	0	69.10	0	0.00	68.70	0	2,320	0.00%
2023/09/06	3	70.23	0	0.00	70.20	3	2,397	0.13%
2023/09/01	2	69.80	1	70.40	70.20	1	2,599	0.04%
2023/08/31	10	69.96	8	69.81	69.90	2	2,608	0.08%
2023/08/30	1	69.70	1	70.00	70.30	0	2,623	0.00%
2023/08/29	6	67.67	5	68.40	68.80	1	2,646	0.04%
2023/08/28	0	0.00	5	68.50	68.50	-5	2,659	-0.19%
2023/08/25	0	0.00	4	69.20	68.70	-4	2,669	-0.15%
2023/08/24	2	70.25	0	0.00	69.80	2	2,678	0.07%
2023/08/23	12	69.50	17	69.51	69.80	-5	2,656	-0.19%
2023/08/22	6	66.88	1	67.40	66.80	5	2,645	0.19%
2023/08/21	1	66.80	0	0.00	67.50	1	2,645	0.04%
2023/08/18	2	68.25	0	0.00	68.10	2	2,616	0.08%
2023/08/17	2	67.80	3	68.83	69.30	-1	2,630	-0.04%
2023/08/16	10	66.95	10	67.85	67.80	0	2,602	0.00%
2023/08/14	4	67.48	0	0.00	67.50	4	2,622	0.15%
2023/08/10	2	70.10	1	71.30	69.90	1	2,644	0.04%
2023/08/08	3	71.40	0	0.00	71.40	3	2,704	0.11%
2023/08/07	0	0.00	5	71.70	72.30	-5	2,699	-0.19%
2023/08/02	8	72.09	0	0.00	71.80	8	2,700	0.30%
2023/08/01	1	74.60	2	75.65	74.60	-1	2,646	-0.04%
2023/07/31	9	77.56	8	77.68	75.90	1	2,629	0.04%
2023/07/28	37	77.87	36	77.65	77.80	1	2,611	0.04%
2023/07/27	2	73.95	0	0.00	74.00	2	2,575	0.08%
2023/07/26	4	73.38	0	0.00	73.00	4	2,553	0.16%
2023/07/25	5	76.20	1	76.30	75.80	4	2,507	0.16%
2023/07/24	5	76.40	0	0.00	76.40	5	2,490	0.20%
2023/07/21	3	77.77	0	0.00	77.70	3	2,501	0.12%
2023/07/20	0	0.00	1	78.40	78.50	-1	2,573	-0.04%
2023/07/19	1	79.50	5	80.70	79.30	-4	2,573	-0.16%
2023/07/18	2	80.10	1	80.20	79.90	1	2,619	0.04%
2023/07/17	2	80.00	0	0.00	81.40	2	2,644	0.08%
2023/07/14	14	82.02	2	82.25	80.60	12	2,667	0.45%
2023/07/13	0	0.00	14	82.01	81.70	-14	2,679	-0.52%
2023/07/07	15	78.89	13	79.42	79.40	2	2,792	0.07%
2023/07/06	0	0.00	1	81.50	81.40	-1	2,779	-0.04%
2023/07/05	0	0.00	2	84.20	82.70	-2	2,773	-0.07%
2023/07/04	1	83.50	8	83.91	83.60	-7	2,746	-0.25%
2023/07/03	8	83.61	3	83.17	83.00	5	2,782	0.18%
2023/06/30	3	82.97	0	83.40	83.10	3	2,755	0.11%
2023/06/29	0	0.00	9	80.09	80.50	-9	2,662	-0.34%
2023/06/28	2	77.80	0	0.00	77.70	2	2,685	0.07%
2023/06/27	8	77.96	0	0.00	77.70	8	2,761	0.29%
2023/06/26	4	79.03	0	0.00	79.00	4	2,786	0.14%
2023/06/21	2	80.20	0	0.00	80.00	2	2,870	0.07%
2023/06/20	2	80.40	0	0.00	80.20	2	2,945	0.07%
2023/06/19	0	0.00	2	81.30	81.40	-2	3,043	-0.07%
2023/06/16	2	80.80	0	0.00	81.00	2	3,201	0.06%
2023/06/15	0	0.00	3	82.03	81.80	-3	3,482	-0.09%
2023/06/13	0	0.00	2	82.75	82.60	-2	3,785	-0.05%
2023/06/12	12	82.33	12	81.98	81.10	0	3,787	0.00%
2023/06/09	1	83.00	4	83.39	82.90	-3	3,772	-0.08%
2023/06/08	23	80.85	3	83.00	79.90	20	3,723	0.54%
2023/06/07	1	81.10	2	81.40	81.40	-1	3,640	-0.03%
2023/06/05	3	81.10	0	0.00	80.80	3	3,718	0.08%
2023/06/02	2	79.50	0	0.00	80.30	2	3,775	0.05%
2023/06/01	14	80.06	1	79.70	80.00	13	3,824	0.34%
2023/05/31	3	81.27	0	0.00	81.10	3	3,813	0.08%
2023/05/30	1	80.80	0	0.00	80.80	1	3,814	0.03%
2023/05/29	1	81.70	2	82.10	81.80	-1	3,822	-0.03%
2023/05/26	14	81.23	3	81.97	80.50	11	3,819	0.29%
2023/05/25	3	81.37	1	81.30	81.60	2	3,812	0.05%
2023/05/24	1	80.80	0	0.00	80.90	1	3,881	0.03%
2023/05/23	1	80.20	8	81.61	81.60	-7	3,882	-0.18%
2023/05/22	1	79.70	1	81.70	80.20	0	3,859	0.00%
2023/05/17	1	78.80	1	79.00	78.90	0	3,875	0.00%
2023/05/16	0	0.00	1	78.00	78.10	-1	3,902	-0.03%
2023/05/15	1	76.50	1	76.00	75.70	0	3,910	0.00%
2023/05/12	6	77.80	2	78.30	76.90	4	3,958	0.10%
2023/05/11	6	77.80	2	78.30	77.30	4	4,023	0.10%
2023/05/10	1	78.20	0	0.00	79.10	1	4,257	0.02%
2023/05/04	7	78.90	2	79.50	79.50	5	4,469	0.11%
2023/05/03	25	80.10	1	80.40	79.70	24	4,532	0.53%
2023/05/02	0	0.00	2	81.30	81.80	-2	4,582	-0.04%
2023/04/28	0	0.00	1	80.20	80.00	-1	4,687	-0.02%
2023/04/27	15	80.04	13	79.75	79.50	2	4,742	0.04%
2023/04/26	2	78.90	2	77.90	79.40	0	4,999	0.00%
2023/04/25	3	79.46	0	0.00	78.40	3	5,247	0.06%
2023/04/24	4	82.43	1	82.50	82.50	3	5,299	0.06%
2023/04/20	2	83.90	0	0.00	83.70	2	5,675	0.04%
2023/04/19	1	84.01	0.2	84.00	83.60	0.8	5,876	0.01%
2023/04/18	15	86.23	0	0.00	85.20	15	5,991	0.25%
2023/04/17	8	87.48	0	0.00	87.40	8	6,045	0.13%
2023/04/14	1	88.60	1	88.50	88.20	0	6,108	0.00%
2023/04/13	17	88.75	1	89.20	88.20	16	6,186	0.26%
2023/04/12	0	92.20	0	0.00	92.10	0	6,168	0.00%
2023/04/11	0	0.00	1	93.00	93.50	-1	6,215	-0.02%
2023/04/10	1	92.20	3	92.60	92.20	-2	6,325	-0.03%
2023/04/07	3	94.60	5	93.20	93.10	-2	6,410	-0.03%
2023/04/06	10	93.65	6.7	93.44	92.90	3.3	6,415	0.05%
2023/03/31	1	92.40	1	91.80	92.50	0	6,384	0.00%
2023/03/30	2	91.50	1	93.00	91.50	1	6,389	0.02%
2023/03/29	0	92.60	0	0.00	91.60	0	6,450	0.00%
2023/03/28	0	0.00	2	93.00	93.50	-2	6,521	-0.03%
2023/03/27	4	96.50	13	95.95	95.90	-9	6,501	-0.14%
2023/03/24	3	97.07	14	97.91	96.00	-11	6,511	-0.17%
2023/03/23	2	97.05	9	97.03	96.60	-7	6,468	-0.11%
2023/03/22	10	96.90	2	96.85	96.90	8	6,488	0.12%
2023/03/21	2	94.80	5	96.02	95.40	-3	6,506	-0.05%
2023/03/20	36	93.21	66.1	94.17	94.60	-30.1	6,455	-0.47%
2023/03/17	12	88.43	5	88.74	88.80	7	6,394	0.11%
2023/03/16	0	0.00	7	85.86	86.10	-7	6,350	-0.11%
2023/03/13	1	82.40	2	82.85	83.10	-1	6,751	-0.01%
2023/03/10	1.2	84.50	0	0.00	84.20	1.2	6,986	0.02%
2023/03/07	1	86.70	2	86.65	87.00	-1	7,808	-0.01%
2023/03/06	0	84.75	0	0.00	84.90	0	7,967	0.00%
2023/03/02	2	83.00	2	82.40	82.40	0	8,226	0.00%
2023/03/01	2	81.60	2	82.15	83.10	0	8,613	0.00%
2023/02/24	2	82.65	0	0.00	82.60	2	8,757	0.02%
2023/02/23	3	83.03	3	83.13	83.30	0	8,841	0.00%
2023/02/22	3.1	82.85	1	82.30	82.50	2.1	8,948	0.02%
2023/02/21	1	85.80	1	86.60	85.60	0	9,042	0.00%
2023/02/20	2	86.90	0	87.40	86.50	2	9,270	0.02%
2023/02/16	1	86.40	0	0.00	87.10	1	9,665	0.01%
2023/02/14	4	84.65	3	84.20	84.20	1	10,344	0.01%
2023/02/13	0	85.20	0	0.00	85.10	0	10,481	0.00%
2023/02/10	0	86.00	1	86.30	85.70	-1	10,540	-0.01%
2023/02/09	3	86.86	13	87.15	87.40	-10	10,678	-0.09%
2023/02/08	25	85.87	8	86.93	86.00	17	10,680	0.16%
2023/02/07	2	89.10	0	0.00	89.40	2	10,503	0.02%
2023/02/06	15	89.03	0	0.00	88.80	15	10,530	0.14%
2023/02/03	1	90.20	0	0.00	90.00	1	10,621	0.01%
2023/02/02	9	91.01	8	91.98	91.80	1	10,634	0.01%
2023/02/01	3	89.80	3	91.13	91.00	0	10,554	0.00%
2023/01/31	2	92.15	5	91.58	91.70	-3	10,600	-0.03%
2023/01/30	1.3	90.88	5	91.30	91.80	-3.7	10,593	-0.03%
2023/01/17	5	89.34	12	88.79	88.20	-7	10,536	-0.07%
2023/01/16	18	89.71	4	90.65	89.70	14	10,549	0.13%
2023/01/13	9	90.32	14	90.15	90.80	-5	10,314	-0.05%
2023/01/12	2	89.45	3	87.77	88.20	-1	10,081	-0.01%
2023/01/11	12	88.83	15	88.92	89.40	-3	10,013	-0.03%
2023/01/10	6	88.02	1	85.60	86.00	5	9,861	0.05%
2023/01/09	14	90.03	14	89.48	90.20	0	9,800	0.00%
2023/01/06	11	88.82	11	88.30	88.00	0	9,627	0.00%
2023/01/05	6	89.03	5	87.88	87.00	1	9,544	0.01%
2023/01/04	1	88.60	3	88.10	89.00	-2	9,505	-0.02%
2023/01/03	7	86.90	7	86.59	87.50	0	9,496	0.00%
2022/12/30	1	87.70	1	85.80	84.70	0	9,586	0.00%
2022/12/29	4	84.58	2	84.25	85.80	2	9,837	0.02%
2022/12/28	6	87.18	5	85.54	84.40	1	9,908	0.01%
2022/12/27	0	0.00	1	87.80	88.20	-1	9,889	-0.01%
2022/12/26	2	84.55	0	0.00	84.10	2	9,879	0.02%
2022/12/22	1	85.50	0	0.00	85.50	1	10,141	0.01%
2022/12/20	1	89.20	0	0.00	85.80	1	10,097	0.01%
2022/12/19	1	90.00	1	90.80	90.20	0	10,007	0.00%
2022/12/16	0.2	89.31	1	90.10	90.00	-0.8	9,957	-0.01%
2022/12/15	1	91.40	10	91.60	90.80	-9	9,923	-0.09%
2022/12/14	5	90.30	5	91.40	91.50	0	9,882	0.00%
2022/12/13	1	90.50	4	90.23	89.10	-3	9,783	-0.03%
2022/12/12	4	91.10	6	92.33	91.20	-2	9,667	-0.02%
2022/12/09	5	91.74	6	92.67	92.70	-1	9,562	-0.01%
2022/12/07	5	93.84	5	93.48	92.60	0	9,217	0.00%
2022/12/06	4	95.65	5	95.28	95.80	-1	9,039	-0.01%
2022/12/05	13	96.28	6	97.02	97.10	7	8,863	0.08%
2022/12/02	2	93.45	16	95.31	95.70	-14	8,733	-0.16%
2022/12/01	32	93.19	29.1	93.06	92.20	2.9	8,478	0.03%
2022/11/30	5	85.46	5	86.62	86.90	0	8,058	0.00%
2022/11/29	26	83.87	23	84.63	85.40	3	7,899	0.04%
2022/11/28	8	82.49	18	83.99	83.20	-10	7,584	-0.13%
2022/11/25	13	80.45	14	79.65	79.80	-1	7,371	-0.01%
2022/11/24	16	79.55	15	79.18	79.70	1	7,228	0.01%
2022/11/23	7	77.30	15	77.96	80.00	-8	7,046	-0.11%
2022/11/22	12	73.65	12	73.51	73.30	0	6,665	0.00%
2022/11/21	5	72.88	14	73.44	73.40	-9	6,521	-0.14%
2022/11/18	9	73.90	7	72.97	72.00	2	6,434	0.03%
2022/11/17	11	72.06	15	71.41	73.40	-4	6,329	-0.06%
2022/11/16	6	69.63	6	70.02	70.80	0	6,197	0.00%
2022/11/15	19	70.13	14	69.75	69.90	5	5,976	0.08%
2022/11/14	7	67.37	5	67.24	67.30	2	5,673	0.04%
2022/11/11	18	68.32	14	67.76	67.20	4	5,581	0.07%
2022/11/10	12	65.43	9	66.12	66.00	3	5,267	0.06%
2022/11/09	1	60.20	7	63.16	65.20	-6	4,856	-0.12%
2022/11/08	4	60.18	3	60.67	59.30	1	4,684	0.02%
2022/11/07	10	61.35	5	59.50	59.40	5	4,629	0.11%
2022/11/04	5	62.12	6	62.17	63.40	-1	4,495	-0.02%
2022/11/03	4	59.58	6	60.62	61.40	-2	4,377	-0.05%
2022/11/02	2	59.40	2.3	59.46	59.40	-0.3	4,315	-0.01%
2022/11/01	4	61.10	3	60.87	59.40	1	4,280	0.02%
2022/10/31	0	0.00	5	58.36	59.00	-5	4,194	-0.12%
2022/10/28	5	57.60	0	0.00	56.80	5	4,148	0.12%
2022/10/27	5	57.82	7.2	58.36	59.70	-2.2	4,078	-0.05%
2022/10/26	3	55.63	4	55.98	55.60	-1	3,956	-0.03%
2022/10/25	4	55.33	4	55.83	55.20	0	3,886	0.00%
2022/10/24	4	55.90	4	55.78	54.70	0	3,840	0.00%
2022/10/21	1	53.50	1	54.60	53.10	0	3,778	0.00%
2022/10/20	2	54.25	1	54.60	54.80	1	3,781	0.03%
2022/10/19	0	0.00	1	55.70	55.40	-1	3,766	-0.03%
2022/10/18	8	56.00	5	55.68	55.10	3	3,721	0.08%
2022/10/17	5	53.36	4	54.00	55.20	1	3,605	0.03%
2022/10/14	0	0.00	4	54.63	55.10	-4	3,567	-0.11%
2022/10/13	4	53.83	3	53.70	50.10	1	3,540	0.03%
2022/10/12	3	54.60	2	55.75	53.90	1	3,454	0.03%
2022/10/11	3	56.80	2	57.20	55.70	1	3,414	0.03%
2022/10/07	1	61.80	0	0.00	61.50	1	3,430	0.03%
2022/10/06	7	60.59	7	61.84	63.00	0	3,342	0.00%
2022/10/05	2	57.35	4	58.55	60.20	-2	3,052	-0.07%
2022/10/04	3	54.47	2	55.25	54.80	1	2,945	0.03%
2022/09/30	1	54.40	1	53.00	55.20	0	2,844	0.00%
2022/09/29	6	57.67	13	58.75	56.00	-7	2,759	-0.25%
2022/09/28	1	67.40	0	0.00	62.10	1	2,629	0.04%
2022/09/27	1	69.00	0	0.00	69.00	1	2,632	0.04%
2022/09/26	7	68.60	3	69.03	67.40	4	2,682	0.15%
2022/09/23	0	72.00	0	0.00	71.00	0	2,763	0.00%
2022/09/22	2	70.80	4	71.48	72.30	-2	2,827	-0.07%
2022/09/19	0	0.00	1	73.00	72.70	-1	2,946	-0.03%
2022/09/15	1	74.00	0	0.00	73.70	1	3,056	0.03%
2022/09/14	3	74.23	2	73.00	74.30	1	3,181	0.03%
2022/09/13	1	75.60	0	0.00	75.00	1	3,198	0.03%
2022/09/12	2	74.25	1	73.10	73.10	1	3,212	0.03%
2022/09/08	1	68.80	2	71.50	71.80	-1	3,289	-0.03%
2022/09/07	4	67.90	0	0.00	67.60	4	3,408	0.12%
2022/09/06	0	0.00	1	69.50	69.50	-1	3,537	-0.03%
2022/09/01	1	73.30	1	74.70	73.80	0	3,706	0.00%
2022/08/30	0	0.00	1	75.00	75.00	-1	3,759	-0.03%
2022/08/29	0	0.00	0	73.50	73.30	0	3,776	0.00%
2022/08/26	1	75.50	0	0.00	75.50	1	3,813	0.03%
2022/08/25	0	0.00	1	74.40	74.90	-1	3,848	-0.03%
2022/08/24	1	73.80	0	0.00	72.90	1	3,982	0.03%
2022/08/23	1	74.00	2	74.60	73.60	-1	4,106	-0.02%
2022/08/22	0	0.00	0	76.60	76.70	0	4,233	0.00%
2022/08/18	1	77.00	1	75.80	77.10	0	4,424	0.00%
2022/08/16	3	77.97	6	78.87	78.00	-3	4,583	-0.07%
2022/08/11	2	77.00	4	77.25	78.20	-2	4,797	-0.04%
2022/08/09	2	75.30	0	0.00	75.10	2	4,966	0.04%
2022/08/08	5	73.50	5	74.70	74.70	0	5,030	0.00%
2022/08/01	0	0.00	1	74.20	74.00	-1	5,523	-0.02%
2022/07/25	0	0.00	1	75.50	75.90	-1	5,631	-0.02%
2022/07/22	1	76.70	0	0.00	76.70	1	5,673	0.02%
2022/07/21	2	75.40	3	75.90	76.60	-1	5,729	-0.02%
2022/07/20	1	73.80	4	73.70	73.70	-3	5,735	-0.05%
2022/07/19	0	0.00	2	73.55	73.00	-2	5,774	-0.03%
2022/07/18	1	73.30	0	0.00	73.70	1	5,829	0.02%
2022/07/15	6	72.42	8	73.04	73.80	-2	5,813	-0.03%
2022/07/14	4	68.27	4	71.80	72.10	0	5,742	0.00%
2022/07/13	1	67.10	0	0.00	67.20	1	5,714	0.02%
2022/07/12	0	0.00	1	63.60	63.60	-1	5,791	-0.02%
2022/07/11	1	67.20	0	0.00	67.30	1	5,889	0.02%
2022/07/08	1	67.60	0	0.00	67.80	1	5,906	0.02%
2022/07/07	0	0.00	1	65.70	65.00	-1	5,850	-0.02%
2022/07/06	2	65.00	0	0.00	64.20	2	5,826	0.03%
2022/07/05	2.1	64.97	1	63.90	66.60	1.1	5,881	0.02%
2022/07/04	0	68.30	0	0.00	65.90	0	5,860	0.00%
2022/07/01	4	68.40	2	66.90	67.00	2	5,846	0.03%
2022/06/30	1	71.60	2	73.55	72.90	-1	5,781	-0.02%
2022/06/29	5	76.46	0	0.00	75.70	5	5,942	0.08%
2022/06/28	2	78.15	2	78.85	79.20	0	6,026	0.00%
2022/06/24	0.5	78.29	0	0.00	76.40	0.5	6,162	0.01%
2022/06/23	4	79.13	2	78.30	77.00	2	6,159	0.03%
2022/06/22	17	80.92	2	80.65	79.80	15	6,105	0.25%
2022/06/21	1	88.60	0	0.00	88.60	1	5,993	0.02%
2022/06/20	2	89.30	1	89.50	87.10	1	5,970	0.02%
2022/06/17	3	90.10	6	88.78	91.00	-3	5,916	-0.05%
2022/06/16	11	92.09	8	92.10	90.40	3	5,823	0.05%
2022/06/15	2	94.55	33	94.98	94.60	-31	5,699	-0.54%
2022/06/14	8.1	93.01	8	92.39	93.10	0.1	5,619	0.00%
2022/06/13	5	94.08	7	93.40	93.40	-2	5,567	-0.04%
2022/06/10	2	92.30	2	92.85	93.90	0	5,505	0.00%
2022/06/09	1	90.50	2	90.65	93.00	-1	5,493	-0.02%
2022/06/07	3	90.83	0	0.00	91.50	3	5,531	0.05%
2022/06/06	1	90.50	3	91.57	91.90	-2	5,594	-0.04%
2022/06/02	1	93.30	4	92.80	92.20	-3	5,741	-0.05%
2022/06/01	13	93.58	9	93.62	93.20	4	5,905	0.07%
2022/05/31	11	92.31	4	93.03	93.90	7	5,802	0.12%
2022/05/30	7	91.23	3	90.95	91.10	4	5,707	0.07%
2022/05/27	4	88.68	2	88.85	88.50	2	5,556	0.04%
2022/05/26	0	0.00	2	87.30	87.30	-2	5,496	-0.04%
2022/05/25	2	86.05	2	85.15	86.30	0	5,420	0.00%
2022/05/24	2	83.85	2	84.95	83.80	0	5,415	0.00%
2022/05/23	0	0.00	2	84.95	83.60	-2	5,388	-0.04%
2022/05/20	6	85.00	26	85.05	84.20	-20	5,474	-0.37%
2022/05/19	3	84.03	2.5	82.27	85.50	0.5	5,432	0.01%
2022/05/18	11	83.98	20	83.90	83.50	-9	5,408	-0.17%
2022/05/17	7	81.01	1	80.80	81.00	6	5,653	0.11%
2022/05/16	6	80.90	1	80.00	79.60	5	5,947	0.08%
2022/05/13	2.2	81.22	7	81.04	81.00	-4.8	5,981	-0.08%
2022/05/12	14	80.76	7	79.81	78.70	7	6,012	0.12%
2022/05/11	10.3	79.93	13	79.67	80.30	-2.7	6,076	-0.04%
2022/05/10	7	74.51	4	75.40	77.80	3	6,048	0.05%
2022/05/09	7	75.49	10	75.75	74.20	-3	6,119	-0.05%
2022/05/06	1	74.90	1	76.50	76.70	0	6,147	0.00%
2022/05/05	1	77.70	1	78.20	77.40	0	6,239	0.00%
2022/05/04	1	76.10	1	76.00	76.40	0	6,346	0.00%
2022/05/03	2	75.90	2	76.10	75.70	0	6,439	0.00%
2022/04/29	2	74.65	1	75.30	74.00	1	6,532	0.02%
2022/04/28	2	72.80	2	73.50	73.60	0	6,651	0.00%
2022/04/27	3	71.03	3	72.53	73.00	0	6,763	0.00%
2022/04/26	0	74.40	1	73.90	74.70	-1	7,265	-0.01%
2022/04/25	8	75.29	3	75.63	74.50	5	7,506	0.07%
2022/04/22	13	79.44	3	80.37	79.20	10	7,569	0.13%
2022/04/21	2	81.40	1	81.60	82.10	1	7,655	0.01%
2022/04/20	7	82.37	4	81.73	81.60	3	7,659	0.04%
2022/04/19	10	82.42	8	82.34	81.20	2	7,711	0.03%
2022/04/18	15	82.76	5	83.28	81.80	10	7,757	0.13%
2022/04/15	16	87.02	7	86.99	85.10	9	7,752	0.12%
2022/04/14	3	91.93	4	91.35	89.80	-1	7,772	-0.01%
2022/04/13	3	91.47	0	91.70	91.70	3	7,858	0.04%
2022/04/12	4	91.30	2	90.15	90.70	2	7,958	0.03%
2022/04/11	10	94.23	15	94.54	91.50	-5	8,225	-0.06%
2022/04/08	2	95.50	16	95.65	96.00	-14	8,444	-0.17%
2022/04/07	2	95.10	8	94.26	94.00	-6	9,352	-0.06%
2022/04/06	1	97.00	0	0.00	96.50	1	9,393	0.01%
2022/04/01	12.5	97.80	7	98.24	97.00	5.5	9,483	0.06%
2022/03/31	7	97.37	2	97.60	96.90	5	9,499	0.05%
2022/03/30	12	96.68	10	96.96	96.70	2	9,423	0.02%
2022/03/28	1	91.30	1	91.20	92.60	0	9,488	0.00%
2022/03/24	1	93.10	0	0.00	92.70	1	9,568	0.01%
2022/03/23	4	95.15	1	94.40	94.00	3	9,633	0.03%
2022/03/22	0	0.00	1	93.40	93.90	-1	9,818	-0.01%
2022/03/18	0	0.00	1	94.00	94.00	-1	10,199	-0.01%
2022/03/17	2	92.75	2	93.25	93.20	0	10,610	0.00%
2022/03/16	0	0.00	2	91.10	90.10	-2	10,825	-0.02%
2022/03/15	2	91.00	0	0.00	90.20	2	11,126	0.02%
2022/03/11	0	0.00	1	91.40	91.40	-1	12,871	-0.01%
2022/03/10	2	90.95	4	91.73	91.90	-2	13,691	-0.01%
2022/03/09	2	86.60	0	0.00	88.10	2	14,495	0.01%
2022/03/08	1	87.00	8	86.70	84.50	-7	14,585	-0.05%
2022/03/07	12.3	91.31	12	90.84	89.90	0.3	14,547	0.00%
2022/03/04	17	98.84	1	98.50	98.30	16	14,706	0.11%
2022/03/03	4	101.50	2	100.25	99.90	2	14,954	0.01%
2022/03/02	1	99.80	0	0.00	99.40	1	15,200	0.01%
2022/03/01	0	99.10	0	0.00	99.50	0	15,538	0.00%
2022/02/25	6	98.57	1	98.50	98.00	5	15,753	0.03%
2022/02/24	0.2	97.01	4	97.98	97.00	-3.8	16,040	-0.02%
2022/02/23	1	100.50	1	100.50	100.50	0	16,465	0.00%
2022/02/22	3	99.43	2.3	99.67	99.10	0.7	17,701	0.00%
2022/02/21	6	101.59	5	101.50	101.50	1	17,998	0.01%
2022/02/18	3.3	102.39	3	102.33	103.00	0.3	18,520	0.00%
2022/02/17	28	106.80	27	104.39	103.00	1	19,553	0.01%
2022/02/16	16.5	104.70	17.6	104.66	104.50	-1.1	20,167	-0.01%
2022/02/15	2	101.00	2	100.70	99.90	0	20,186	0.00%
2022/02/14	1	101.00	8	101.00	99.40	-7	20,282	-0.03%
2022/02/11	11	102.86	8	103.38	103.50	3	20,401	0.01%
2022/02/10	3	103.00	3	103.67	104.00	0	20,671	0.00%
2022/02/09	7	102.86	4	103.38	101.50	3	20,938	0.01%
2022/02/08	4	100.25	8	100.56	101.50	-4	21,134	-0.02%
2022/02/07	1	100.50	1	99.60	100.50	0	21,540	0.00%
2022/01/26	8	98.13	7	98.31	96.50	1	21,844	0.00%
2022/01/25	1	100.98	4	100.00	97.70	-3	22,373	-0.01%
2022/01/24	7	100.61	9	99.93	101.00	-2	22,427	-0.01%
2022/01/21	4	101.70	4	101.33	99.80	0	22,293	0.00%
2022/01/20	1	105.50	3.8	104.17	105.50	-2.8	22,233	-0.01%
2022/01/19	29.1	105.65	21	104.19	102.50	8.1	22,146	0.04%
2022/01/18	8	103.69	8.5	103.24	104.50	-0.5	21,613	0.00%
2022/01/17	9	100.53	4	101.00	101.00	5	21,397	0.02%
2022/01/14	15	96.98	13.5	94.68	97.50	1.5	21,306	0.01%
2022/01/13	2	97.00	1	96.80	97.30	1	21,239	0.00%
2022/01/12	7	97.97	6	97.93	97.20	1	21,277	0.00%
2022/01/11	6.6	97.45	2	97.10	96.70	4.6	21,336	0.02%
2022/01/10	1.4	99.47	7	98.26	99.70	-5.6	21,267	-0.03%
2022/01/07	3	99.20	3	98.90	98.40	0	21,296	0.00%
2022/01/06	3	100.33	1	101.50	100.00	2	21,192	0.01%
2022/01/05	1	102.01	3	104.50	102.00	-2	21,131	-0.01%
2022/01/04	12	105.58	8	105.25	103.00	4	21,050	0.02%
2022/01/03	22	108.73	8	108.69	108.00	14	20,803	0.07%
2021/12/30	51	109.41	63	109.41	108.00	-12	20,563	-0.06%
2021/12/29	2	103.75	5	103.50	104.00	-3	19,656	-0.02%
2021/12/28	4	103.75	8	103.38	104.00	-4	19,649	-0.02%
2021/12/27	10	103.95	7	103.21	103.50	3	19,596	0.02%
2021/12/24	2	100.75	1	100.50	99.00	1	19,414	0.01%
2021/12/23	10	100.90	9	101.72	100.00	1	19,384	0.01%
2021/12/22	2	100.50	6	100.83	99.90	-4	19,302	-0.02%
2021/12/21	6.1	97.15	7	96.93	98.60	-0.9	19,228	0.00%
2021/12/20	2	97.25	6	97.02	97.00	-4	19,192	-0.02%
2021/12/17	5.1	97.45	6	97.93	96.50	-0.9	19,229	0.00%
2021/12/16	20	99.47	12	99.72	99.30	8	19,187	0.04%
2021/12/15	11	96.61	4	97.28	97.70	7	19,043	0.04%
2021/12/14	6	97.53	9	96.23	96.00	-3	19,087	-0.02%
2021/12/13	17.2	101.37	20	100.29	99.90	-2.8	18,891	-0.01%
2021/12/10	3	106.83	3	106.00	107.00	0	18,615	0.00%
2021/12/09	13	110.08	8	109.25	107.50	5	18,489	0.03%
2021/12/08	15	110.40	30	111.70	112.00	-15	18,344	-0.08%
2021/12/07	67.2	112.82	67	111.66	107.00	0.1	17,874	0.00%
2021/12/06	95	110.11	70	109.43	109.50	25	16,748	0.15%
2021/12/03	37	105.43	52.5	107.62	109.50	-15.5	16,041	-0.10%
2021/12/02	5	100.26	6.2	100.84	99.60	-1.2	15,372	-0.01%
2021/12/01	3	100.50	10	101.25	102.50	-7	15,381	-0.05%
2021/11/30	22	100.79	11	100.73	101.00	11	15,444	0.07%
2021/11/29	16	95.42	19	96.25	97.50	-3	15,212	-0.02%
2021/11/26	25.5	98.22	29	98.89	98.10	-3.5	15,055	-0.02%
2021/11/25	14	101.29	12	101.26	97.60	2	14,969	0.01%
2021/11/24	22	101.93	22	101.61	100.50	0	14,943	0.00%
2021/11/23	16	104.16	12	104.33	103.00	4	15,431	0.03%
2021/11/22	30	107.37	24	107.23	106.00	6	15,499	0.04%
2021/11/19	61.2	107.50	85.5	108.82	110.50	-24.3	15,450	-0.16%
2021/11/18	21	103.29	12	103.83	102.50	9	14,492	0.06%
2021/11/17	49.2	107.42	36	104.92	104.50	13.2	14,358	0.09%
2021/11/16	76.3	106.07	84.2	105.76	105.50	-7.9	13,936	-0.06%
2021/11/15	48.3	99.43	58.7	100.85	104.00	-10.4	12,958	-0.08%
2021/11/12	30	94.61	23	93.29	94.90	7	12,162	0.06%
2021/11/11	3	90.87	4.3	91.86	89.20	-1.3	11,948	-0.01%
2021/11/10	12	93.73	33	94.49	92.80	-21	11,963	-0.18%
2021/11/09	36	94.01	15	95.70	92.50	21	11,975	0.18%
2021/11/08	9.2	94.36	21	93.76	93.70	-11.8	11,748	-0.10%
2021/11/05	8	91.80	13	91.50	92.10	-5	11,516	-0.04%
2021/11/04	45.1	91.34	46	91.22	90.30	-0.9	11,317	-0.01%
2021/11/03	17	88.62	11	89.64	90.00	6	11,054	0.05%
2021/11/02	25	86.36	47	88.05	87.60	-22	10,812	-0.20%
2021/11/01	16	82.29	5	81.90	83.00	11	10,543	0.10%
2021/10/29	1	79.90	1	79.60	79.80	0	10,530	0.00%
2021/10/28	7	80.89	3	80.70	80.00	4	10,696	0.04%
2021/10/27	3	81.47	1	79.10	82.20	2	10,770	0.02%
2021/10/26	5	79.70	1	80.90	78.80	4	11,093	0.04%
2021/10/25	5	79.50	0	0.00	80.60	5	11,508	0.04%
2021/10/22	1	79.50	4	80.40	79.50	-3	12,129	-0.02%
2021/10/21	18	81.10	6	80.18	79.50	12	12,754	0.09%
2021/10/20	3	79.93	1	79.90	80.80	2	13,014	0.02%
2021/10/19	14	80.33	16.1	80.56	80.80	-2.1	13,832	-0.02%
2021/10/18	1	77.30	6	77.65	77.00	-5	14,492	-0.03%
2021/10/15	9	77.77	10	78.09	76.90	-1	15,522	-0.01%
2021/10/14	4	74.28	4	74.73	74.50	0	15,779	0.00%
2021/10/13	1	73.20	2	73.70	73.10	-1	16,007	-0.01%
2021/10/12	3	77.33	4	77.03	76.70	-1	16,274	-0.01%
2021/10/07	4	75.68	7	76.57	78.00	-3	16,797	-0.02%
2021/10/06	2	74.30	4	73.90	72.70	-2	17,065	-0.01%
2021/10/05	9	72.67	3	73.90	75.50	6	17,617	0.03%
2021/10/04	4	73.30	3	73.73	71.60	1	17,805	0.01%
2021/10/01	4.1	75.97	0	0.00	74.50	4.1	18,286	0.02%
2021/09/30	3	77.47	2	77.75	78.50	1	18,839	0.01%
2021/09/29	2	78.20	0	0.00	76.70	2	19,801	0.01%
2021/09/28	2	79.45	4	79.30	80.20	-2	20,290	-0.01%
2021/09/27	2	82.30	4	82.00	82.10	-2	20,489	-0.01%
2021/09/24	7	82.57	4	82.78	81.80	3	20,558	0.01%
2021/09/23	4	80.33	2	80.55	80.20	2	20,544	0.01%
2021/09/22	4	79.95	4	79.98	79.90	0	20,602	0.00%
2021/09/17	4.3	81.35	4	82.18	82.30	0.3	20,639	0.00%
2021/09/16	18	80.76	15	80.73	80.90	3	20,565	0.01%
2021/09/15	7	79.93	8	79.44	79.20	-1	20,608	0.00%
2021/09/14	4	82.43	9.7	81.94	82.50	-5.7	20,567	-0.03%
2021/09/13	24	84.10	5	83.00	81.90	19	20,575	0.09%
2021/09/10	18	85.57	17	85.44	85.90	1	20,722	0.00%
2021/09/09	10	83.40	3	84.33	83.70	7	20,910	0.03%
2021/09/08	4	84.18	7	84.66	83.20	-3	21,005	-0.01%
2021/09/07	13	85.35	25	84.70	84.00	-12	21,215	-0.06%
2021/09/06	8	90.61	9	90.38	89.10	-1	21,506	0.00%
2021/09/03	12	89.90	117	89.58	89.90	-105	21,553	-0.49%	大賣/鉅額交易
2021/09/02	16	89.89	37.1	88.52	88.20	-21.1	21,610	-0.10%
2021/09/01	5	89.42	3	89.83	89.30	2	21,881	0.01%
2021/08/31	13.2	88.06	7	89.01	89.00	6.2	22,369	0.03%
2021/08/30	8.5	91.13	21	90.77	90.70	-12.5	22,517	-0.06%
2021/08/27	41.2	90.73	35	91.53	88.10	6.2	22,294	0.03%
2021/08/26	29	88.19	36	89.18	89.00	-7	21,885	-0.03%
2021/08/25	121	88.73	6	87.70	87.10	115	21,725	0.53%	大買/鉅額交易
2021/08/24	16	83.36	46	83.85	83.50	-30	21,832	-0.14%
2021/08/23	22	80.23	7	80.00	82.10	15	21,737	0.07%
2021/08/20	5	74.70	3	74.83	74.70	2	21,865	0.01%
2021/08/19	3.1	74.68	2	75.30	73.00	1.1	22,106	0.00%
2021/08/18	33.1	75.23	28	73.18	76.20	5.1	22,884	0.02%
2021/08/17	4.1	75.68	0	0.00	70.70	4.1	23,082	0.02%
2021/08/16	8.1	75.53	8	75.21	75.10	0.1	23,154	0.00%
2021/08/13	3.1	77.94	20	76.74	75.30	-16.9	23,147	-0.07%
2021/08/12	16.3	80.75	43	80.81	80.50	-26.7	23,085	-0.12%
2021/08/11	5.3	82.36	11	81.26	81.50	-5.7	23,097	-0.02%
2021/08/10	33	86.64	5	86.60	86.60	28	23,045	0.12%
2021/08/09	9	87.43	5	88.00	86.00	4	23,132	0.02%
2021/08/06	6	90.70	7	91.16	90.50	-1	23,119	0.00%
2021/08/05	29.3	90.97	25	91.00	91.00	4.3	23,229	0.02%
2021/08/04	9	98.20	12	98.48	96.10	-3	23,252	-0.01%
2021/08/03	8	99.09	7	99.43	98.70	1	23,316	0.00%
2021/08/02	9	98.99	39.2	100.35	97.80	-30.2	23,312	-0.13%
2021/07/30	37	100.18	14	101.84	98.50	23	23,388	0.10%
2021/07/29	22	99.44	15	99.46	99.90	7	23,203	0.03%
2021/07/28	16	98.94	19.1	98.75	95.50	-3.1	22,890	-0.01%
2021/07/27	35	105.67	23	107.28	102.00	12	22,520	0.05%
2021/07/26	11	109.09	16	110.84	111.50	-5	22,087	-0.02%
2021/07/23	16	101.20	29	100.31	101.50	-13	21,851	-0.06%
2021/07/22	49.2	99.20	148	100.97	95.70	-98.8	21,098	-0.47%	大賣/
2021/07/21	117.3	98.32	62	96.17	99.00	55.3	20,593	0.27%	大買/
2021/07/20	23	93.01	39	93.01	90.00	-16	20,185	-0.08%
2021/07/19	47	93.47	16	93.04	94.00	31	20,007	0.15%
2021/07/16	32	92.32	13.6	92.61	92.00	18.5	19,996	0.09%
2021/07/15	29	91.92	20	92.53	94.10	9	19,835	0.05%
2021/07/14	5	89.04	2	88.80	87.80	3	19,608	0.02%
2021/07/13	17	88.20	10.2	89.22	86.70	6.8	19,664	0.03%
2021/07/12	31	86.06	77	86.10	86.10	-46	19,747	-0.23%
2021/07/09	26	91.73	16	91.18	89.60	10	19,452	0.05%
2021/07/08	35.4	95.20	43	95.45	92.70	-7.6	19,914	-0.04%
2021/07/07	41	95.28	35.1	95.62	94.30	5.9	19,877	0.03%
2021/07/06	86.1	92.59	90.1	92.87	95.00	-4	19,908	-0.02%
2021/07/05	47.3	89.61	62.1	89.49	89.40	-14.8	19,773	-0.07%
2021/07/02	34	86.45	28	85.78	87.00	6	19,626	0.03%
2021/07/01	8	84.00	10	84.50	84.20	-2	19,762	-0.01%
2021/06/30	2	83.90	6	84.15	83.60	-4	20,198	-0.02%
2021/06/29	4.5	83.40	1	83.40	83.00	3.5	20,449	0.02%
2021/06/28	0	0.00	2	82.90	84.80	-2	20,762	-0.01%
2021/06/25	1	84.40	9	83.71	83.20	-8	21,330	-0.04%
2021/06/24	6	84.02	19	83.91	83.80	-13	21,982	-0.06%
2021/06/23	21	84.06	16	84.28	84.30	5	22,091	0.02%
2021/06/22	16	82.46	26	82.85	82.10	-10	22,386	-0.04%
2021/06/21	30.1	84.44	58	83.94	82.40	-28	22,706	-0.12%
2021/06/18	65.1	89.81	53	89.46	87.50	12.1	23,376	0.05%
2021/06/17	33	88.55	16.1	88.54	89.60	16.9	23,783	0.07%
2021/06/16	19	87.89	40	89.38	87.50	-21	24,229	-0.09%
2021/06/15	120	88.19	68.2	88.08	90.00	51.8	25,069	0.21%	大買/
2021/06/11	22	85.60	19	85.84	84.50	3	24,995	0.01%
2021/06/09	20	86.60	30	86.14	85.70	-10	26,625	-0.04%
2021/06/08	26.3	86.04	29	86.64	84.20	-2.8	27,884	-0.01%
2021/06/07	27	86.04	41.6	84.21	87.20	-14.6	27,538	-0.05%
2021/06/04	11	83.15	8	83.15	83.00	3	27,240	0.01%
2021/06/03	8	84.53	4	84.60	84.20	4	27,256	0.01%
2021/06/02	10	83.46	6	82.60	81.80	4	27,047	0.01%
2021/06/01	78	86.22	72.3	87.12	84.40	5.7	26,955	0.02%
2021/05/31	12	83.89	15	84.76	84.50	-3	26,494	-0.01%
2021/05/28	52	86.03	55	86.29	85.00	-3	26,478	-0.01%
2021/05/27	29.3	82.30	34.5	82.97	85.20	-5.2	26,321	-0.02%
2021/05/26	62	84.30	60	83.74	81.70	2	26,119	0.01%
2021/05/25	25	79.80	18.6	80.37	83.10	6.4	25,501	0.03%
2021/05/24	20	72.49	8	72.75	75.60	12	25,543	0.05%
2021/05/21	15	71.91	16	72.23	71.60	-1	26,221	0.00%
2021/05/20	20	72.06	8	72.16	71.00	12	26,151	0.05%
2021/05/19	28	72.34	8	71.16	73.60	20	26,804	0.07%
2021/05/18	7	66.54	12.3	66.99	67.90	-5.3	27,074	-0.02%
2021/05/17	17	65.75	15	64.46	61.80	2	27,495	0.01%
2021/05/14	4	70.48	4	70.18	67.40	0	27,541	0.00%
2021/05/13	36	69.51	40	69.49	69.90	-4	27,518	-0.01%
2021/05/12	20	73.17	138	74.79	69.00	-118	27,319	-0.43%	大賣/鉅額交易
2021/05/11	7.1	74.79	8	75.41	73.50	-0.9	26,957	0.00%
2021/05/10	11	78.05	2	76.40	76.10	9	26,832	0.03%
2021/05/07	14	75.90	10.2	76.60	78.60	3.8	26,719	0.01%
2021/05/06	14	72.69	6	73.42	72.50	8	26,504	0.03%
2021/05/05	18.3	75.41	17.2	76.52	75.00	1.1	26,402	0.00%
2021/05/04	4	73.43	57	73.25	74.50	-53	26,331	-0.20%
2021/05/03	8.4	80.78	11	79.15	77.10	-2.6	26,126	-0.01%
2021/04/29	7	83.87	4	83.70	83.60	3	26,020	0.01%
2021/04/28	8	85.24	55	85.76	85.00	-47	25,992	-0.18%
2021/04/27	15	87.14	18.1	88.02	85.00	-3.1	26,046	-0.01%
2021/04/26	49.1	88.89	62	88.87	87.50	-12.9	25,947	-0.05%
2021/04/23	43	83.51	13	84.88	86.00	30	25,461	0.12%
2021/04/22	22	85.17	24.1	83.02	81.80	-2.1	25,531	-0.01%
2021/04/21	123	83.47	10	84.00	84.70	113	25,326	0.45%	大買/鉅額交易
2021/04/20	21	83.57	26	83.30	82.70	-5	25,279	-0.02%
2021/04/19	16	82.11	12	82.43	81.50	4	25,174	0.02%
2021/04/16	32.5	86.03	20	85.89	84.20	12.5	25,001	0.05%
2021/04/15	79	82.22	27	83.43	85.30	52	24,721	0.21%
2021/04/14	51	83.85	36	83.71	83.50	15	24,588	0.06%
2021/04/13	39	87.40	36	87.89	86.70	3	24,015	0.01%
2021/04/12	59	87.72	41	87.79	84.60	18	23,619	0.08%
2021/04/09	47	90.97	40	90.08	90.00	7	23,075	0.03%
2021/04/08	28	83.65	31	84.71	87.50	-3	22,332	-0.01%
2021/04/07	29	78.23	25	78.46	79.60	4	21,988	0.02%
2021/04/06	51	76.99	70	77.35	79.00	-19	21,735	-0.09%
2021/04/01	30	73.16	39.1	73.18	73.40	-9.1	21,552	-0.04%
2021/03/31	41	72.04	33	72.21	71.50	8	21,285	0.04%
2021/03/30	71.1	72.11	43	72.03	70.60	28.1	20,950	0.13%
2021/03/29	46	69.05	57	69.12	69.80	-11	20,382	-0.05%
2021/03/26	42	63.27	44	63.48	63.50	-2	19,764	-0.01%
2021/03/25	44	62.14	27	61.89	62.00	17	19,704	0.09%
2021/03/24	51	64.73	50	64.75	63.80	1	19,452	0.01%
2021/03/23	56	64.50	50	64.82	64.60	6	19,161	0.03%
2021/03/22	43	60.40	38	60.65	60.70	5	18,520	0.03%
2021/03/19	49	56.96	46.2	57.92	58.90	2.9	18,836	0.02%
2021/03/18	44	58.52	68.2	58.24	56.80	-24.2	18,622	-0.13%
2021/03/17	34.2	55.57	41	55.38	56.00	-6.8	18,373	-0.04%
2021/03/16	32	55.22	33	55.12	54.10	-1	18,744	-0.01%
2021/03/15	83	54.86	46	54.98	55.50	37	18,995	0.19%
2021/03/12	47	53.02	62.6	53.37	54.20	-15.6	18,246	-0.09%
2021/03/11	1	45.20	11	48.65	49.35	-10	16,749	-0.06%
2021/03/10	3	44.93	3	45.08	44.90	0	16,601	0.00%
2021/03/09	120	44.66	10	44.66	44.55	110	16,781	0.66%	大買/鉅額交易
2021/03/08	5	46.50	101.1	46.45	45.90	-96.1	16,999	-0.57%	大賣/
2021/03/05	4.1	46.94	7	46.19	46.00	-2.9	17,182	-0.02%
2021/03/04	6	47.28	2	46.65	46.20	4	17,292	0.02%
2021/03/03	6	46.87	6	46.67	47.40	0	17,303	0.00%
2021/03/02	13.1	48.87	9	47.79	47.40	4.1	17,319	0.02%
2021/02/26	6	49.32	7	49.41	49.65	-1	17,310	-0.01%
2021/02/25	17	51.56	11	51.82	50.80	6	17,602	0.03%
2021/02/24	55.1	53.05	55	52.76	51.40	0.1	17,560	0.00%
2021/02/23	57.1	54.09	65	54.00	52.50	-7.9	17,379	-0.05%
2021/02/22	10	55.09	7	55.37	55.40	3	17,298	0.02%
2021/02/19	43	48.74	61	49.17	50.40	-18	17,428	-0.10%
2021/02/18	42	45.09	50	45.89	45.90	-8	17,457	-0.05%
2021/02/17	21	44.65	19.6	44.39	44.90	1.4	17,725	0.01%
2021/02/05	9	40.32	11	40.22	40.85	-2	17,177	-0.01%
2021/02/04	0	0.00	8	37.66	38.70	-8	16,900	-0.05%
2021/02/03	17	37.08	18	36.87	36.75	-1	16,723	-0.01%
2021/02/02	10	37.75	1	37.95	37.70	9	16,691	0.05%
2021/02/01	8	37.42	33	37.54	37.15	-25	16,760	-0.15%
2021/01/29	7	39.20	0	0.00	38.80	7	16,701	0.04%
2021/01/28	7	40.31	0	0.00	40.15	7	16,634	0.04%
2021/01/27	6	41.04	10	40.81	40.45	-4	16,604	-0.02%
2021/01/26	6	40.46	5	41.70	40.35	1	16,493	0.01%
2021/01/25	23	41.37	11	41.05	41.35	12	16,416	0.07%
2021/01/22	4	41.74	28	41.40	41.75	-24	16,309	-0.15%
2021/01/21	1	41.05	6	40.63	40.35	-5	16,171	-0.03%
2021/01/20	41	40.78	41	41.17	40.10	0	16,100	0.00%
2021/01/19	2	42.30	12	41.26	42.30	-10	15,900	-0.06%
2021/01/18	2	40.90	14	40.91	41.80	-12	15,698	-0.08%
2021/01/15	24	40.51	3	42.87	40.35	21	15,533	0.14%
2021/01/14	2	41.53	5	41.70	41.75	-3	15,256	-0.02%
2021/01/13	1	41.60	14	41.74	41.85	-13	15,255	-0.09%
2021/01/12	5	40.63	1	40.70	40.50	4	15,159	0.03%
2021/01/11	6	41.62	14	41.58	41.70	-8	15,114	-0.05%
2021/01/08	9	42.44	24	41.48	41.55	-15	15,051	-0.10%
2021/01/07	4	41.20	4	41.95	42.15	0	14,924	0.00%
2021/01/06	12.5	41.48	6	41.01	40.55	6.5	14,789	0.04%
2021/01/05	2	41.20	3	41.17	41.55	-1	14,699	-0.01%
2021/01/04	12	40.03	15	40.21	40.00	-3	14,590	-0.02%
2020/12/31	17	40.77	4	40.40	40.35	13	14,537	0.09%
2020/12/30	4	41.55	8	41.69	41.35	-4	14,426	-0.03%
2020/12/29	9	41.74	33	41.25	41.50	-24	14,368	-0.17%
2020/12/28	22	41.86	17	42.72	42.70	5	14,232	0.04%
2020/12/25	27	40.28	2	40.40	40.35	25	13,906	0.18%
2020/12/24	20	40.28	0	0.00	40.10	20	13,907	0.14%
2020/12/23	22	40.05	9	39.57	40.05	13	13,870	0.09%
2020/12/22	9	40.74	9	40.75	39.50	0	13,834	0.00%
2020/12/21	2	40.50	33	40.02	40.80	-31	13,747	-0.23%
2020/12/18	16	40.62	25	40.74	40.65	-9	13,593	-0.07%
2020/12/17	15	40.87	21	40.83	41.00	-6	13,450	-0.04%
2020/12/16	27	41.37	22	41.57	41.25	5	13,282	0.04%
2020/12/15	55	44.62	79	43.20	40.65	-24	12,938	-0.19%
2020/12/14	33	42.64	35	41.46	44.00	-2	11,929	-0.02%
2020/12/11	145	45.14	130.9	44.56	43.20	14.2	11,507	0.12%	大買/大賣/
2020/12/10	41	45.29	68	44.81	45.00	-27	10,591	-0.25%
2020/12/09	69	43.48	51	43.92	43.65	18	9,790	0.18%
2020/12/08	50	38.19	61	38.45	41.30	-11	8,874	-0.12%
2020/12/07	19	37.37	18	37.54	37.55	1	8,271	0.01%
2020/12/04	15	37.06	21	37.07	37.00	-6	8,265	-0.07%
2020/12/03	12	37.21	6	37.32	37.20	6	8,469	0.07%
2020/12/02	16	36.93	38	37.08	37.35	-22	8,338	-0.26%
2020/12/01	28	36.32	74	35.40	35.65	-46	8,042	-0.57%
2020/11/30	13	36.95	21	37.02	36.90	-8	7,799	-0.10%
2020/11/27	12	36.17	9	35.99	36.00	3	7,571	0.04%
2020/11/26	53	35.76	26	36.13	35.70	27	7,482	0.36%
2020/11/25	30	35.73	37	35.76	35.40	-7	7,353	-0.10%
2020/11/24	36	35.63	47	35.61	35.70	-11	7,354	-0.15%
2020/11/23	35	34.71	3	35.18	34.40	32	6,980	0.46%
2020/11/20	14	34.28	59	34.21	34.00	-45	6,877	-0.65%
2020/11/19	84	34.43	73	34.80	34.80	11	6,589	0.17%
2020/11/18	76	33.39	61	33.16	33.65	15	5,773	0.26%
2020/11/17	112	33.00	52	33.26	33.20	60	5,525	1.09%	大買/
2020/11/16	8	32.56	22	32.46	32.70	-14	4,780	-0.29%
2020/11/12	1	29.85	1	29.70	29.70	0	4,060	0.00%
2020/11/11	1	29.60	3	29.70	29.60	-2	4,117	-0.05%
2020/11/10	4	29.88	4	29.81	29.65	0	4,148	0.00%
2020/11/09	25	29.88	16	29.73	29.80	9	4,132	0.22%
2020/11/06	2	28.65	2	28.80	28.60	0	4,047	0.00%
2020/11/05	7	28.73	5	28.63	28.55	2	4,141	0.05%
2020/11/04	3	28.45	0	0.00	28.45	3	4,280	0.07%
2020/11/03	3	28.08	1	28.20	28.15	2	4,473	0.04%
2020/10/26	5	29.40	2	29.70	29.45	3	5,192	0.06%
2020/10/23	11	30.05	10	29.75	29.75	1	5,219	0.02%
2020/10/19	12	29.88	10	29.37	29.30	2	5,838	0.03%
2020/10/16	1	29.20	0	0.00	28.95	1	5,866	0.02%
2020/10/15	1	29.60	11	29.56	29.50	-10	5,881	-0.17%
2020/10/14	1	29.65	2	29.50	29.60	-1	5,886	-0.02%
2020/10/13	10	29.28	9	29.64	29.65	1	5,900	0.02%
2020/10/12	1	28.90	0	0.00	28.85	1	5,895	0.02%
2020/10/08	3	29.03	4	29.03	28.80	-1	6,056	-0.02%
2020/10/07	1	28.60	1	28.45	28.45	0	6,395	0.00%
2020/10/05	0	0.00	21	28.47	28.35	-21	6,483	-0.32%
2020/09/30	3	28.10	10	28.33	28.10	-7	6,567	-0.11%
2020/09/29	41	28.25	9	27.76	27.75	32	6,601	0.48%
2020/09/28	1	28.25	0	0.00	28.25	1	6,596	0.02%
2020/09/25	3	27.50	4	26.21	26.55	-1	6,610	-0.02%
2020/09/24	2	27.50	0	0.00	27.35	2	6,600	0.03%
2020/09/18	6	29.13	0	0.00	29.30	6	6,684	0.09%
2020/09/16	0	0.00	2	29.55	29.40	-2	6,704	-0.03%
2020/09/15	1	29.85	6	29.87	29.45	-5	6,722	-0.07%
2020/09/14	1	29.00	1	29.25	29.25	0	6,721	0.00%
2020/09/11	4	29.00	0	0.00	28.90	4	6,735	0.06%
2020/09/10	6	29.74	3	29.75	29.55	3	6,689	0.04%
2020/09/09	5	29.83	1	30.00	30.00	4	6,652	0.06%
2020/09/08	6	30.98	7	31.25	31.20	-1	6,496	-0.02%
2020/09/07	0	0.00	6	30.17	30.10	-6	6,196	-0.10%
2020/09/04	2	29.65	0	0.00	29.90	2	6,130	0.03%
2020/09/03	3	30.50	0	0.00	30.15	3	6,115	0.05%
2020/09/02	0	0.00	2	29.95	30.15	-2	6,157	-0.03%
2020/09/01	3	29.80	2	29.63	29.40	1	6,155	0.02%
2020/08/31	2	30.40	2	30.53	30.10	0	6,174	0.00%
2020/08/28	5	30.65	15	30.26	30.45	-10	6,106	-0.16%
2020/08/27	2	29.75	2	29.40	29.45	0	5,870	0.00%
2020/08/26	15	29.21	20	29.12	29.20	-5	5,770	-0.09%
2020/08/25	0	0.00	3	27.73	27.70	-3	5,631	-0.05%
2020/08/24	7	27.51	0	0.00	27.55	7	5,646	0.12%
2020/08/21	2	27.50	2	27.70	27.60	0	5,656	0.00%
2020/08/20	7	27.32	0	0.00	27.25	7	5,662	0.12%
2020/08/19	15	29.26	10	29.38	28.80	5	5,570	0.09%
2020/08/18	0	0.00	1	30.30	29.55	-1	5,518	-0.02%
2020/08/17	0	0.00	1	29.90	29.85	-1	5,599	-0.02%
2020/08/13	1	29.55	3	29.13	29.10	-2	5,586	-0.04%
2020/08/12	3	29.23	6	29.29	29.25	-3	5,681	-0.05%
2020/08/11	4	30.46	7	30.18	29.55	-3	5,693	-0.05%
2020/08/10	50	31.83	14	31.63	31.50	36	5,841	0.62%
2020/08/07	31	31.14	31	31.35	31.40	0	6,055	0.00%
2020/08/06	14	30.98	50	31.26	31.40	-36	5,958	-0.60%
2020/08/05	1	28.90	5	28.91	28.95	-4	5,494	-0.07%
2020/08/04	4	29.05	14	28.92	28.75	-10	5,615	-0.18%
2020/08/03	13	29.50	2	29.10	29.15	11	5,722	0.19%
2020/07/31	3	28.85	5	28.86	28.85	-2	5,867	-0.03%
2020/07/30	1	29.00	0	0.00	29.00	1	5,989	0.02%
2020/07/29	1	28.35	1	28.05	28.05	0	6,105	0.00%
2020/07/28	7	28.44	23	28.99	28.15	-16	6,354	-0.25%
2020/07/27	22	29.47	15	29.38	29.00	7	6,352	0.11%
2020/07/24	7	28.97	2	28.65	28.55	5	6,337	0.08%
2020/07/23	6	29.91	15	29.95	29.80	-9	6,322	-0.14%
2020/07/22	8	28.35	0	0.00	29.50	8	6,146	0.13%
2020/07/21	4	27.65	9	27.84	27.90	-5	6,177	-0.08%
2020/07/17	1	27.90	4	27.53	27.40	-3	6,180	-0.05%
2020/07/16	7	28.34	0	0.00	28.10	7	6,196	0.11%
2020/07/15	11	29.43	15	29.13	28.60	-4	6,194	-0.06%
2020/07/14	31	30.03	18	30.33	29.70	13	6,214	0.21%
2020/07/13	2	27.80	8	28.28	28.50	-6	5,898	-0.10%
2020/07/10	9	27.57	12	27.55	27.40	-3	5,907	-0.05%
2020/07/09	3	28.70	7	28.41	28.35	-4	5,919	-0.07%
2020/07/08	1	28.75	2	28.73	28.90	-1	5,859	-0.02%
2020/07/07	7	28.66	5	28.46	28.25	2	5,915	0.03%
2020/07/06	0	0.00	11	28.49	28.70	-11	5,917	-0.19%
2020/07/03	6	28.08	3	28.13	28.15	3	5,937	0.05%
2020/07/02	1	28.25	9	28.37	28.45	-8	5,993	-0.13%
2020/07/01	8	27.82	9	27.83	27.75	-1	5,958	-0.02%
2020/06/29	2	27.63	2	27.38	27.45	0	5,949	0.00%
2020/06/23	1	27.10	1	27.05	27.05	0	6,093	0.00%
2020/06/22	13	27.53	3	27.43	27.30	10	6,213	0.16%
2020/06/19	1	27.35	2	27.30	27.20	-1	6,304	-0.02%
2020/06/18	7	26.75	1	27.05	27.10	6	6,318	0.09%
2020/06/16	1	26.45	2	26.63	26.80	-1	6,410	-0.02%
2020/06/15	3	25.97	0	0.00	25.90	3	6,540	0.05%
2020/06/12	1	25.85	1	26.10	26.10	0	6,632	0.00%
2020/06/11	3	26.47	0	0.00	26.20	3	6,691	0.04%
2020/06/10	3	27.35	4	27.40	27.10	-1	6,761	-0.01%
2020/06/09	11	27.81	9	27.75	27.55	2	6,915	0.03%
2020/06/08	4	27.45	3	27.30	27.30	1	6,978	0.01%
2020/06/05	1	26.60	1	27.15	27.15	0	7,415	0.00%
2020/06/04	5	26.68	0	0.00	26.55	5	7,695	0.06%
2020/06/02	6	26.32	0	0.00	26.20	6	7,718	0.08%
2020/06/01	19	26.36	0	0.00	26.45	19	7,741	0.25%
2020/05/29	4	26.05	4	25.53	26.00	0	7,753	0.00%
2020/05/28	1	26.10	5	26.04	25.80	-4	7,786	-0.05%
2020/05/27	0	0.00	5	26.55	26.10	-5	7,923	-0.06%
2020/05/26	0	0.00	25	26.43	26.30	-25	7,954	-0.31%
2020/05/25	0	0.00	1	26.85	26.25	-1	7,963	-0.01%
2020/05/22	25	26.85	1	26.70	26.55	24	7,981	0.30%
2020/05/21	5	26.58	7	26.61	26.60	-2	7,919	-0.03%
2020/05/20	1	26.35	1	26.25	26.50	0	7,919	0.00%
2020/05/19	2	25.68	11	26.97	25.60	-9	7,963	-0.11%
2020/05/18	16	26.62	4	26.50	26.45	12	7,852	0.15%
2020/05/15	10	27.37	11	28.00	26.90	-1	7,829	-0.01%
2020/05/14	15	29.08	55	29.03	28.95	-40	7,662	-0.52%
2020/05/13	2	32.20	19	32.11	32.15	-17	7,332	-0.23%
2020/05/12	1	31.70	3	31.60	31.60	-2	7,281	-0.03%
2020/05/11	1	32.60	2	31.80	31.80	-1	7,263	-0.01%
2020/05/08	13	32.78	7	32.46	32.60	6	7,171	0.08%
2020/05/07	11	32.52	7	32.51	32.40	4	7,064	0.06%
2020/05/06	5	31.45	11	31.83	31.50	-6	6,920	-0.09%
2020/05/05	21	31.71	22	31.43	31.25	-1	6,857	-0.01%
2020/05/04	12	31.56	17	30.78	31.70	-5	6,763	-0.07%
2020/04/30	0	0.00	5	29.93	29.80	-5	6,618	-0.08%
2020/04/29	3	29.45	1	29.60	29.50	2	6,643	0.03%
2020/04/28	4	28.48	6	28.75	29.00	-2	6,557	-0.03%
2020/04/27	14	28.82	0	0.00	28.70	14	6,572	0.21%
2020/04/24	5	28.80	15	28.22	28.70	-10	6,624	-0.15%
2020/04/23	0	0.00	2	28.23	27.90	-2	6,657	-0.03%
2020/04/22	0	0.00	6	27.44	27.95	-6	6,823	-0.09%
2020/04/21	5	27.82	2	28.53	27.40	3	6,809	0.04%
2020/04/20	3	28.30	4	28.39	28.50	-1	6,789	-0.01%
2020/04/17	5	28.51	23	28.20	27.90	-18	6,803	-0.26%
2020/04/16	2	27.68	15	27.36	27.50	-13	6,668	-0.19%
2020/04/14	2	26.93	2	26.78	26.95	0	6,646	0.00%
2020/04/13	3	26.62	5	26.50	26.40	-2	6,642	-0.03%
2020/04/10	17	26.83	0	0.00	26.75	17	6,658	0.26%
2020/04/08	10	26.70	1	26.50	26.50	9	6,621	0.14%
2020/04/07	2	25.88	6	26.24	25.95	-4	6,563	-0.06%
2020/04/06	2	24.85	2	24.90	25.20	0	6,507	0.00%
2020/04/01	0	0.00	1	25.00	25.00	-1	6,547	-0.02%
2020/03/31	8	24.88	4	24.95	24.80	4	6,578	0.06%
2020/03/30	0	0.00	1	24.75	24.70	-1	6,570	-0.02%
2020/03/27	7	24.64	12.1	24.71	24.20	-5.1	6,604	-0.08%
2020/03/26	5	24.30	2	24.35	24.70	3	6,562	0.05%
2020/03/24	6	21.60	7	21.96	22.00	-1	6,531	-0.02%
2020/03/23	6	20.88	1	20.50	20.50	5	7,082	0.07%
2020/03/20	6	21.54	3	21.78	22.05	3	7,160	0.04%
2020/03/19	3	20.47	2	21.00	20.45	1	7,299	0.01%
2020/03/18	7	23.44	2.2	23.45	22.70	4.8	7,771	0.06%
2020/03/17	6	23.86	3	23.53	23.60	3	8,393	0.04%
2020/03/16	3	24.92	2	25.45	24.15	1	8,662	0.01%
2020/03/13	4	24.63	2	24.65	25.00	2	8,620	0.02%
2020/03/12	6	27.21	32	27.70	26.90	-26	8,477	-0.31%
2020/03/11	55	30.30	6	29.71	28.85	49	8,351	0.59%
2020/03/10	18	29.37	18	30.12	30.35	0	7,885	0.00%
2020/03/09	8	27.91	5	27.84	27.60	3	7,583	0.04%
2020/03/06	2	29.30	6	29.06	28.95	-4	7,574	-0.05%
2020/03/05	10	29.64	4	29.48	29.55	6	7,673	0.08%
2020/03/04	4	28.76	3	28.73	29.05	1	7,676	0.01%
2020/03/03	5	28.83	6	29.03	28.75	-1	7,675	-0.01%
2020/03/02	15.2	27.53	4	27.93	27.70	11.2	7,659	0.15%
2020/02/27	12	29.62	10	29.16	28.80	2	7,517	0.03%
2020/02/26	1	30.35	5	30.15	29.95	-4	7,476	-0.05%
2020/02/25	1	30.20	2	30.30	30.50	-1	7,444	-0.01%
2020/02/24	8	30.56	8	30.81	30.60	0	7,402	0.00%
2020/02/21	1	31.50	2	31.50	31.25	-1	7,391	-0.01%
2020/02/20	5	31.79	4	31.90	31.70	1	7,391	0.01%
2020/02/19	1	31.00	2	31.25	31.10	-1	7,340	-0.01%
2020/02/18	2	30.93	7	31.27	30.90	-5	7,333	-0.07%
2020/02/17	11	31.37	10	31.40	31.30	1	7,303	0.01%
2020/02/14	6	31.11	1	31.10	31.20	5	7,204	0.07%
2020/02/13	16	31.01	0	0.00	30.70	16	7,170	0.22%
2020/02/12	2.1	31.06	9	31.17	31.25	-6.9	7,151	-0.10%
2020/02/11	13	30.65	1	30.70	30.55	12	7,125	0.17%
2020/02/10	5	29.71	0	0.00	29.85	5	7,162	0.07%
2020/02/07	2	30.65	2	30.35	30.10	0	7,179	0.00%
2020/02/06	12	30.87	4	30.70	31.05	8	7,142	0.11%
2020/02/05	12	30.04	0	0.00	29.55	12	7,079	0.17%
2020/02/04	1	28.65	1	29.90	29.95	0	7,032	0.00%
2020/02/03	3	28.25	11	28.30	28.20	-8	7,013	-0.11%
2020/01/31	13	31.22	7	30.26	30.90	6	6,876	0.09%
2020/01/30	4	31.58	11	31.50	31.50	-7	6,837	-0.10%
2020/01/20	0	0.00	4	34.86	35.00	-4	6,771	-0.06%
2020/01/17	13	34.02	12	34.28	34.45	1	6,623	0.02%
2020/01/16	10	34.59	13	33.94	34.05	-3	6,530	-0.05%
2020/01/15	1	32.90	2	33.00	32.80	-1	6,565	-0.02%
2020/01/14	4	33.08	2	32.95	33.40	2	6,605	0.03%
2020/01/13	1	32.95	1	33.10	33.05	0	6,571	0.00%
2020/01/10	3	31.77	2	31.78	32.00	1	6,531	0.02%
2020/01/09	3	32.28	4	31.58	32.25	-1	6,546	-0.02%
2020/01/08	2	31.03	1	31.00	31.00	1	6,539	0.02%
2020/01/07	1	32.70	2	31.78	31.75	-1	6,547	-0.02%
2020/01/06	6	32.84	3	33.00	32.90	3	6,549	0.05%
2020/01/03	1	33.50	0	0.00	33.50	1	6,552	0.02%
2020/01/02	1	35.05	4	34.76	34.90	-3	6,556	-0.05%
2019/12/31	3	34.45	1	34.45	34.45	2	6,782	0.03%
2019/12/30	7	34.65	1	34.70	34.70	6	7,264	0.08%
2019/12/27	2	34.88	5	34.87	34.90	-3	7,435	-0.04%
2019/12/26	4	34.45	2	35.05	34.35	2	7,412	0.03%
2019/12/25	3	34.63	5	34.75	34.65	-2	7,431	-0.03%
2019/12/24	10	35.25	13	35.22	34.60	-3	7,637	-0.04%
2019/12/23	5	34.68	8	34.75	34.60	-3	7,641	-0.04%
2019/12/20	8	35.51	10	35.63	35.40	-2	7,599	-0.03%
2019/12/19	19	35.73	16	35.86	35.85	3	7,582	0.04%
2019/12/18	94	37.28	85	37.17	36.50	9	7,469	0.12%
2019/12/17	5	36.00	7	36.08	36.55	-2	6,928	-0.03%
2019/12/16	5	35.97	24	35.97	36.55	-19	6,979	-0.27%
2019/12/13	60	36.42	85.2	36.68	35.45	-25.2	6,843	-0.37%
2019/12/12	80	36.24	40.2	36.06	36.55	39.8	6,356	0.63%
2019/12/11	17.2	33.40	13	33.09	33.25	4.2	5,865	0.07%
2019/12/10	2	32.10	1	32.60	31.85	1	6,126	0.02%
2019/12/09	5	32.01	0	0.00	31.95	5	6,107	0.08%
2019/12/06	1	31.95	3	31.87	31.95	-2	6,140	-0.03%
2019/12/05	1	31.55	2	31.30	31.30	-1	6,179	-0.02%
2019/12/04	1	31.60	1	31.00	31.00	0	6,258	0.00%
2019/12/03	4	31.93	0	0.00	31.95	4	6,360	0.06%
2019/12/02	5	32.06	5	32.20	32.40	0	6,477	0.00%
2019/11/29	1	31.50	27	31.64	31.25	-26	6,492	-0.40%
2019/11/28	1	31.65	1	31.95	31.95	0	6,707	0.00%
2019/11/26	16	31.60	1	31.60	31.35	15	7,101	0.21%
2019/11/25	1	31.40	3	30.75	31.35	-2	7,490	-0.03%
2019/11/22	3	30.80	0	0.00	30.70	3	7,709	0.04%
2019/11/20	3	30.82	1	30.80	30.80	2	7,848	0.03%
2019/11/18	10	31.30	2	31.33	31.40	8	7,908	0.10%
2019/11/15	1	30.50	47	30.35	30.30	-46	7,937	-0.58%
2019/11/13	0	0.00	2	30.25	30.10	-2	8,043	-0.02%
2019/11/11	1	30.00	0	0.00	30.05	1	8,124	0.01%
2019/11/08	1	29.80	0.5	29.85	29.75	0.5	8,166	0.01%
2019/11/07	10	31.62	9	31.00	30.40	1	8,300	0.01%
2019/11/06	13	31.75	0	0.00	31.50	13	8,210	0.16%
2019/11/05	13	30.98	0	0.00	31.00	13	8,154	0.16%
2019/11/04	25	31.31	25	31.41	31.25	0	8,133	0.00%
2019/11/01	5	31.75	10	31.15	31.35	-5	8,112	-0.06%
2019/10/31	0	0.00	1	31.55	31.90	-1	8,095	-0.01%
2019/10/30	0	0.00	4	31.45	31.70	-4	8,007	-0.05%
2019/10/29	7	31.99	2	31.35	31.45	5	8,093	0.06%
2019/10/28	1	31.25	1	31.30	31.30	0	8,060	0.00%
2019/10/25	2	31.98	1	31.75	31.75	1	8,026	0.01%
2019/10/24	1	32.05	5	32.20	32.05	-4	8,025	-0.05%
2019/10/23	12	33.29	7	33.07	32.90	5	8,006	0.06%
2019/10/22	8	32.58	6	32.70	32.70	2	7,784	0.03%
2019/10/21	8	31.98	1	31.95	32.00	7	7,753	0.09%
2019/10/18	2	31.70	0	0.00	32.05	2	7,730	0.03%
2019/10/17	0	0.00	4.3	32.28	31.95	-4.3	7,712	-0.06%
2019/10/16	0	0.00	1	32.30	31.95	-1	7,634	-0.01%
2019/10/15	2	32.15	3	32.13	31.85	-1	7,579	-0.01%
2019/10/14	1	32.90	1	32.65	32.65	0	7,561	0.00%
2019/10/09	4	32.55	0	0.00	32.55	4	7,503	0.05%
2019/10/08	7	33.06	3	33.42	32.95	4	7,442	0.05%
2019/10/07	42.2	33.46	6	33.30	33.70	36.2	7,316	0.49%
2019/10/04	30	33.43	17	33.27	32.60	13	7,042	0.18%
2019/10/03	2.1	31.38	14	32.10	32.20	-11.9	6,547	-0.18%
2019/10/01	1	30.70	5	30.25	30.75	-4	6,298	-0.06%
2019/09/27	8	29.89	3	29.73	29.25	5	6,219	0.08%
2019/09/26	1	31.70	13	31.63	31.15	-12	5,974	-0.20%
2019/09/25	1	31.90	2	31.35	31.55	-1	5,874	-0.02%
2019/09/23	0	0.00	1	31.60	31.45	-1	5,755	-0.02%
2019/09/19	8	30.75	0	0.00	30.80	8	5,637	0.14%
2019/09/18	1	31.65	2	32.15	31.80	-1	5,465	-0.02%
2019/09/17	6	32.33	6	32.15	32.20	0	5,354	0.00%
2019/09/16	41	30.89	42	30.97	31.50	-1	5,215	-0.02%
2019/09/12	98	34.13	138	33.73	31.90	-40	4,978	-0.80%	大賣/
2019/09/11	6	31.06	5	31.30	31.35	1	4,353	0.02%
2019/09/10	1	30.90	3	30.52	30.95	-2	4,312	-0.05%
2019/09/09	2	31.03	5	31.40	30.80	-3	4,222	-0.07%
2019/09/06	36	31.69	39	31.42	31.25	-3	4,134	-0.07%
2019/09/05	16	31.05	0	0.00	31.50	16	4,030	0.40%
2019/09/04	41	31.01	29	30.94	31.00	12	3,879	0.31%
2019/09/03	23	30.78	6	31.15	30.50	17	3,727	0.46%
2019/09/02	35	30.66	47	30.58	31.00	-12	3,588	-0.33%
2019/08/30	24	30.74	69	30.21	29.55	-45	3,321	-1.35%
2019/08/29	9	29.32	18	29.55	29.80	-9	3,012	-0.30%
2019/08/28	38	29.93	34	29.55	29.50	4	2,818	0.14%
2019/08/27	0	0.00	53	27.80	28.50	-53	2,398	-2.21%
2019/08/23	0	0.00	15	26.80	26.60	-15	2,095	-0.72%
2019/08/22	1	27.20	14	27.19	27.20	-13	1,993	-0.65%
2019/08/21	0	0.00	5	27.40	27.10	-5	1,934	-0.26%
2019/08/19	1	26.55	0	0.00	26.50	1	1,780	0.06%
2019/08/16	1	26.15	1	26.70	26.70	0	1,715	0.00%
2019/08/15	10	25.50	0	0.00	25.65	10	1,647	0.61%
2019/08/14	2	26.50	0	0.00	26.15	2	1,629	0.12%
2019/08/13	12	25.78	8	25.80	25.85	4	1,547	0.26%
2019/08/12	9	25.95	0	0.00	26.05	9	1,474	0.61%
2019/08/05	2	22.73	2	22.80	22.65	0	1,377	0.00%
2019/08/02	1	23.45	1	23.40	23.35	0	1,388	0.00%
2019/07/30	2	26.15	111	25.90	25.30	-109	1,276	-8.54%	大賣/鉅額交易
2019/07/26	105	25.63	1	25.50	25.50	104	1,267	8.20%	大買/鉅額交易
2019/07/24	3	24.85	0	0.00	25.45	3	1,259	0.24%
2019/07/23	1	25.40	0	0.00	24.75	1	1,321	0.08%
2019/07/19	0	0.00	10	24.90	24.80	-10	1,737	-0.58%
2019/07/16	10	25.15	7	25.10	25.20	3	1,853	0.16%
2019/07/15	0	0.00	2	24.78	24.80	-2	1,896	-0.11%
2019/07/12	10	24.20	0	0.00	24.10	10	1,970	0.51%
2019/07/09	0	0.00	2	23.95	23.65	-2	2,143	-0.09%
2019/07/08	3	24.47	5	24.55	24.40	-2	2,152	-0.09%
2019/07/04	1	24.05	1	24.20	24.20	0	2,200	0.00%
2019/07/02	4	24.00	1	23.95	24.00	3	2,320	0.13%
2019/07/01	5	24.00	0	0.00	24.00	5	2,433	0.21%
2019/06/28	2	23.55	0	0.00	23.20	2	2,487	0.08%
2019/06/27	0	0.00	2	23.48	23.45	-2	2,608	-0.08%
2019/06/24	2	23.35	2	23.40	23.45	0	3,433	0.00%
2019/06/21	0	0.00	1	23.50	23.20	-1	3,481	-0.03%
2019/06/19	0	0.00	1	23.25	23.20	-1	3,632	-0.03%
2019/06/18	4	22.80	4	23.39	22.55	0	3,690	0.00%
2019/06/17	0	0.00	3	22.85	23.00	-3	3,728	-0.08%
2019/06/14	0	0.00	7	22.60	22.60	-7	3,890	-0.18%
2019/06/13	3	22.52	0	0.00	22.50	3	3,936	0.08%
2019/06/11	5	22.88	11	22.28	22.55	-6	4,030	-0.15%
2019/06/10	2	22.30	0	0.00	22.15	2	4,165	0.05%
2019/06/05	0	0.00	1	22.75	22.50	-1	4,443	-0.02%
2019/06/04	2	22.40	0	0.00	22.20	2	4,715	0.04%
2019/06/03	0	0.00	4	22.55	22.50	-4	5,020	-0.08%
2019/05/31	4	22.73	0	0.00	22.70	4	5,425	0.07%
2019/05/29	1	21.80	0	0.00	21.90	1	5,560	0.02%
2019/05/28	2	21.93	2	22.15	22.20	0	5,690	0.00%
2019/05/22	5	23.40	0	0.00	23.15	5	6,197	0.08%
2019/05/20	0	0.00	2	22.95	22.75	-2	6,401	-0.03%
2019/05/16	2	24.00	0	0.00	23.45	2	6,888	0.03%
2019/05/10	5	24.70	7	25.14	25.00	-2	7,305	-0.03%
2019/05/09	18	25.47	43	25.55	24.85	-25	7,338	-0.34%
2019/05/08	1	25.90	0	0.00	25.90	1	7,342	0.01%
2019/05/06	5	26.50	0	0.00	26.30	5	7,357	0.07%
2019/05/03	0	0.00	10	27.30	27.30	-10	7,355	-0.14%
2019/05/02	2	27.15	0	0.00	27.20	2	7,384	0.03%
2019/04/30	22	27.06	22	26.84	27.50	0	7,447	0.00%
2019/04/29	44	26.78	20	27.05	26.35	24	7,620	0.31%
2019/04/26	46	27.97	43	28.35	27.40	3	7,715	0.04%
2019/04/25	0	0.00	19	27.94	28.80	-19	7,619	-0.25%
2019/04/24	3	27.22	2	27.25	27.05	1	7,383	0.01%
2019/04/23	4	26.73	0	0.00	26.70	4	7,329	0.05%
2019/04/22	11	27.53	11	27.37	27.25	0	7,297	0.00%
2019/04/19	1	27.25	0	0.00	27.35	1	7,218	0.01%
2019/04/18	9	27.32	6	26.96	27.65	3	7,135	0.04%
2019/04/17	8	27.21	5	27.50	27.25	3	7,069	0.04%
2019/04/16	11	26.34	4	26.65	26.75	7	6,965	0.10%
2019/04/15	2	25.80	0	0.00	26.20	2	6,944	0.03%
2019/04/12	7	26.15	1	26.40	25.85	6	6,953	0.09%
2019/04/11	15	26.40	0	0.00	26.25	15	6,939	0.22%
2019/04/10	0	0.00	3	25.98	26.10	-3	6,910	-0.04%
2019/04/09	6	26.57	0	0.00	26.35	6	6,855	0.09%
2019/04/08	10	27.67	9	27.65	27.50	1	6,773	0.01%
2019/04/03	22	27.95	5	28.28	27.65	17	6,746	0.25%
2019/04/02	0	0.00	12	27.00	27.60	-12	6,640	-0.18%
2019/04/01	21	27.74	4	27.49	27.10	17	6,574	0.26%
2019/03/29	7	26.94	5	27.08	27.00	2	6,462	0.03%
2019/03/28	74	27.68	29	27.26	26.65	45	6,386	0.70%
2019/03/27	0	0.00	18	26.56	26.65	-18	5,921	-0.30%
2019/03/26	3	25.70	0	0.00	25.70	3	5,734	0.05%
2019/03/25	0	0.00	83	24.83	24.90	-83	5,699	-1.46%
2019/03/22	11	25.95	11	25.95	25.95	0	5,631	0.00%
2019/03/21	12	25.85	0	0.00	25.75	12	5,560	0.22%
2019/03/20	18	26.43	10	26.14	26.15	8	5,503	0.15%
2019/03/19	1	26.45	11	25.87	25.85	-10	5,469	-0.18%
2019/03/18	4	25.94	1	26.10	25.85	3	5,318	0.06%
2019/03/15	1	26.00	1	25.80	25.80	0	5,278	0.00%
2019/03/14	1	25.90	0	0.00	25.90	1	5,241	0.02%
2019/03/13	15	26.55	4	26.86	26.20	11	5,226	0.21%
2019/03/12	5	26.20	11	25.90	26.20	-6	5,101	-0.12%
2019/03/11	7	26.30	7	26.46	26.35	0	5,027	0.00%
2019/03/08	112	25.97	103	26.13	25.70	9	4,928	0.18%	大買/大賣/
2019/03/07	23	26.76	9	26.48	25.70	14	4,738	0.30%
2019/03/06	6	26.05	4	26.89	27.05	2	4,473	0.04%
2019/03/05	42	24.83	3	24.70	24.60	39	4,115	0.95%
2019/03/04	2	25.20	10	24.92	24.90	-8	4,070	-0.20%
2019/02/27	15	25.06	8	24.74	24.60	7	4,011	0.17%
2019/02/26	1	24.60	20	24.91	24.40	-19	3,944	-0.48%
2019/02/25	19	24.26	16	25.16	25.50	3	3,855	0.08%
2019/02/22	5	23.60	1	23.55	23.55	4	3,551	0.11%
2019/02/21	6	23.24	6	23.70	23.70	0	3,537	0.00%
2019/02/20	5	24.03	1	23.65	23.35	4	3,482	0.11%
2019/02/19	32	24.54	8	24.14	24.05	24	3,396	0.71%
2019/02/18	29	24.37	24	24.38	24.30	5	3,478	0.14%
2019/02/15	53	23.72	47	23.80	24.35	6	3,345	0.18%
2019/02/13	6	21.90	11	21.69	21.90	-5	2,833	-0.18%
2019/02/12	0	0.00	6	19.25	19.95	-6	2,549	-0.24%
2019/02/11	5	19.15	0	0.00	19.00	5	2,530	0.20%
2019/01/30	1	19.20	0	0.00	19.00	1	2,550	0.04%
2019/01/29	1	19.30	0	0.00	19.35	1	2,512	0.04%
2019/01/25	2	20.25	2	20.23	20.10	0	2,521	0.00%
2019/01/24	1	20.10	2	20.05	20.00	-1	2,539	-0.04%
2019/01/23	5	20.90	6	20.47	20.40	-1	2,562	-0.04%
2019/01/22	6	20.62	3	20.77	20.50	3	2,535	0.12%
2019/01/21	8	20.94	10	21.48	21.10	-2	2,467	-0.08%
2019/01/18	14	20.43	2	20.50	20.40	12	2,274	0.53%
2019/01/17	0	0.00	8	20.46	20.75	-8	2,154	-0.37%
2019/01/16	1	19.05	1	18.90	18.90	0	2,068	0.00%
2019/01/09	4	18.85	0	0.00	18.60	4	2,198	0.18%
2019/01/08	1	18.70	1	18.60	18.60	0	2,216	0.00%
2019/01/07	9	18.35	8	18.48	18.40	1	2,266	0.04%
2019/01/04	0	0.00	4	17.49	18.15	-4	2,328	-0.17%
2019/01/02	1	18.15	0	0.00	18.00	1	2,392	0.04%
2018/12/28	0	0.00	1	18.25	18.35	-1	2,441	-0.04%
2018/12/27	0	0.00	2	18.33	18.20	-2	2,544	-0.08%
2018/12/26	1	18.50	5	18.65	17.95	-4	2,597	-0.15%
2018/12/25	1	18.90	1	18.55	18.55	0	2,617	0.00%
2018/12/20	8	18.72	2	18.50	18.35	6	2,719	0.22%
2018/12/19	2	19.30	0	0.00	19.30	2	2,686	0.07%
2018/12/17	6	19.80	3	20.00	19.65	3	2,776	0.11%
2018/12/14	0	0.00	6	19.45	19.75	-6	2,835	-0.21%
2018/12/13	6	20.30	0	0.00	20.10	6	2,918	0.21%
2018/12/12	2	19.98	10	19.75	20.10	-8	2,992	-0.27%
2018/12/10	0	0.00	1	19.95	19.40	-1	3,050	-0.03%
2018/12/07	1	20.00	7	19.91	20.00	-6	3,074	-0.20%
2018/12/05	7	20.81	14	20.93	20.80	-7	3,163	-0.22%
2018/12/04	3	21.98	4	22.25	21.65	-1	3,257	-0.03%
2018/12/03	7	21.82	8	22.05	22.00	-1	3,337	-0.03%
2018/11/30	1	21.00	17	20.55	21.05	-16	3,381	-0.47%
2018/11/29	7	20.01	0	0.00	19.70	7	3,348	0.21%
2018/11/28	5	19.30	0	0.00	19.60	5	3,345	0.15%
2018/11/27	5	18.79	1	18.40	19.05	4	3,358	0.12%
2018/11/26	0	0.00	5	18.55	18.45	-5	3,370	-0.15%
2018/11/23	1	18.70	4	18.80	18.25	-3	3,402	-0.09%
2018/11/22	1	19.50	0	0.00	19.35	1	3,399	0.03%
2018/11/20	0	0.00	4	19.95	19.80	-4	3,522	-0.11%
2018/11/19	0	0.00	1	20.00	20.10	-1	3,601	-0.03%
2018/11/16	2	19.78	0	0.00	19.80	2	3,801	0.05%
2018/11/15	12	19.81	5	19.85	19.75	7	3,829	0.18%
2018/11/14	1	21.60	1	21.85	21.85	0	3,746	0.00%
2018/11/13	0	0.00	10	20.50	21.25	-10	3,893	-0.26%
2018/11/08	1	21.70	5	22.80	21.65	-4	4,179	-0.10%
2018/11/02	5	22.35	0	0.00	22.00	5	4,796	0.10%
2018/10/31	2	20.78	1	21.15	21.15	1	4,999	0.02%
2018/10/29	0	0.00	31	19.93	19.95	-31	5,366	-0.58%
2018/10/26	6	19.80	0	0.00	19.70	6	5,518	0.11%
2018/10/25	1	20.00	5	19.75	19.45	-4	5,851	-0.07%
2018/10/24	3	21.30	0	0.00	21.40	3	6,087	0.05%
2018/10/23	1	21.40	0	0.00	21.00	1	6,388	0.02%
2018/10/17	0	0.00	0.1	22.20	22.00	-0.1	7,000	0.00%
2018/10/15	0	0.00	4	22.31	22.45	-4	7,126	-0.06%
2018/10/11	19	20.92	0	0.00	20.90	19	7,296	0.26%
2018/10/09	2	24.15	2	24.40	23.20	0	7,332	0.00%
2018/10/08	2	24.50	2	24.65	24.35	0	7,428	0.00%
2018/10/05	3	24.20	5	25.00	23.95	-2	7,481	-0.03%
2018/10/04	0	0.00	27	25.65	25.10	-27	7,493	-0.36%
2018/10/03	3	26.47	2	26.15	26.05	1	7,640	0.01%
2018/10/02	15	27.28	1	27.80	26.85	14	8,058	0.17%
2018/10/01	10	26.56	2	27.55	27.55	8	8,364	0.10%
2018/09/28	2	26.80	2	26.60	26.25	0	8,876	0.00%
2018/09/27	4	27.23	0	0.00	26.55	4	9,366	0.04%
2018/09/26	10	27.60	0	0.00	27.25	10	9,472	0.11%
2018/09/25	3	27.35	8	26.76	27.05	-5	9,574	-0.05%
2018/09/21	1	26.60	26	27.43	27.40	-25	9,650	-0.26%
2018/09/20	8	26.55	4	26.40	25.85	4	9,843	0.04%
2018/09/19	1	27.50	16	27.17	26.10	-15	9,896	-0.15%
2018/09/18	15	27.10	16	27.19	27.05	-1	10,056	-0.01%
2018/09/17	20	28.20	2	28.60	28.30	18	10,357	0.17%
2018/09/14	6.1	28.72	5	28.55	29.15	1.1	10,728	0.01%
2018/09/13	1	28.40	4	28.24	28.05	-3	11,463	-0.03%
2018/09/12	14	28.08	17	27.86	28.00	-3	12,389	-0.02%
2018/09/11	5	27.80	0	0.00	28.30	5	12,675	0.04%
2018/09/10	0	0.00	5	27.65	27.60	-5	13,046	-0.04%
2018/09/07	20	29.34	62	29.56	29.20	-42	13,757	-0.31%
2018/09/06	7	29.39	10	30.50	30.75	-3	13,752	-0.02%
2018/09/05	14	30.04	0	0.00	30.10	14	13,973	0.10%
2018/09/04	1	30.65	1	30.70	30.70	0	14,600	0.00%
2018/09/03	5	31.00	0	0.00	30.65	5	15,273	0.03%
2018/08/31	1	31.80	1	31.95	31.95	0	16,229	0.00%
2018/08/30	55	32.10	11	32.17	31.60	44	16,714	0.26%
2018/08/29	1	31.65	16	31.69	32.00	-15	16,823	-0.09%
2018/08/28	18	31.47	8	31.98	31.50	10	17,053	0.06%
2018/08/27	3	30.62	18	31.13	31.75	-15	17,207	-0.09%
2018/08/24	1	30.20	28	30.40	30.25	-27	17,313	-0.16%
2018/08/23	40	30.09	31	30.07	30.10	9	17,569	0.05%
2018/08/22	6	30.99	0	0.00	31.00	6	17,961	0.03%
2018/08/21	2	31.80	0	0.00	31.80	2	18,308	0.01%
2018/08/20	3	31.40	5	30.65	30.65	-2	18,516	-0.01%
2018/08/17	8	33.45	0	0.00	32.00	8	18,555	0.04%
2018/08/16	0	0.00	1	33.50	33.85	-1	18,607	-0.01%
2018/08/15	1	33.00	3	33.27	33.00	-2	18,929	-0.01%
2018/08/14	0	0.00	7	33.18	33.45	-7	19,038	-0.04%
2018/08/13	4	32.40	53	33.42	32.75	-49	19,633	-0.25%
2018/08/10	8	35.23	3	35.00	34.20	5	19,823	0.03%
2018/08/09	7	35.85	4	35.53	34.75	3	19,800	0.02%
2018/08/08	50	35.25	0	0.00	34.65	50	19,775	0.25%
2018/08/07	5	35.37	109	34.63	34.60	-104	19,894	-0.52%	大賣/鉅額交易
2018/08/06	8	35.45	21	35.21	35.80	-13	20,165	-0.06%
2018/08/03	1	35.00	1	34.05	33.90	0	20,322	0.00%
2018/08/02	5	33.65	2	33.85	33.85	3	20,373	0.01%
2018/08/01	5	34.64	30	35.22	33.80	-25	20,219	-0.12%
2018/07/31	2	33.73	28	34.32	34.40	-26	19,846	-0.13%
2018/07/30	76	33.05	4	33.18	33.40	72	19,562	0.37%
2018/07/27	8	31.79	45	31.91	32.65	-37	19,234	-0.19%
2018/07/25	52	30.91	6	30.91	29.80	46	18,738	0.25%
2018/07/24	6	28.87	1	29.05	30.00	5	18,598	0.03%
2018/07/23	0	0.00	10	28.10	28.80	-10	18,515	-0.05%
2018/07/20	1	29.30	1	29.20	28.35	0	18,440	0.00%
2018/07/19	7	28.48	6	29.21	29.50	1	18,334	0.01%
2018/07/18	21	29.96	32	28.81	28.90	-11	18,219	-0.06%
2018/07/17	6	30.77	0	0.00	30.45	6	18,065	0.03%
2018/07/16	32	31.08	3	31.20	31.45	29	17,978	0.16%
2018/07/13	5	30.50	0	0.00	30.40	5	17,879	0.03%
2018/07/12	7	30.20	7	30.20	30.10	0	17,783	0.00%
2018/07/11	6	30.68	3	31.00	30.00	3	17,682	0.02%
2018/07/10	39	29.97	31	30.23	30.25	8	17,478	0.05%
2018/07/09	18	31.97	71	33.60	31.40	-53	17,027	-0.31%
2018/07/06	128	33.74	106	33.36	33.60	22	16,681	0.13%	大買/大賣/
2018/07/05	69	34.20	110	33.79	33.40	-41	16,143	-0.25%	大賣/
2018/07/04	1	32.10	39	32.92	33.10	-38	15,637	-0.24%
2018/07/03	95	32.72	42	32.91	32.00	53	15,509	0.34%
2018/07/02	51	32.65	73	32.72	32.50	-22	15,395	-0.14%
2018/06/29	118	33.47	14	33.62	33.05	104	15,283	0.68%	大買/鉅額交易
2018/06/28	5	32.71	5	32.52	32.60	0	15,037	0.00%
2018/06/27	19	33.37	103	33.43	32.60	-84	14,940	-0.56%	大賣/
2018/06/26	48	32.64	72	32.35	32.65	-24	14,724	-0.16%
2018/06/25	100	33.30	55	32.12	31.80	45	14,349	0.31%
2018/06/22	50	36.58	102	36.74	35.10	-52	13,970	-0.37%	大賣/
2018/06/21	79	35.38	47	36.00	36.65	32	13,198	0.24%
2018/06/20	58	33.58	47	33.74	33.35	11	12,257	0.09%
2018/06/19	45	33.91	42	34.02	34.45	3	11,924	0.03%
2018/06/15	67	34.44	79	34.21	33.80	-12	11,479	-0.10%
2018/06/14	0	0.00	4	31.95	31.95	-4	10,659	-0.04%
2018/06/13	52	30.79	18	29.76	29.05	34	10,553	0.32%
2018/06/12	29	31.11	51	31.36	29.80	-22	10,228	-0.22%
2018/06/11	94	29.81	41.3	30.85	31.35	52.8	9,569	0.55%
2018/06/08	44	28.97	53	29.17	28.50	-9	8,927	-0.10%
2018/06/07	28	27.13	19	27.55	28.05	9	7,940	0.11%
2018/06/06	5	25.70	0	0.00	25.50	5	7,438	0.07%
2018/06/05	6	25.91	8	26.06	25.55	-2	7,312	-0.03%
2018/06/04	3	25.12	1	25.30	25.20	2	7,085	0.03%
2018/06/01	4	25.94	11	25.61	25.75	-7	6,899	-0.10%
2018/05/31	16	27.96	17	27.18	26.60	-1	6,816	-0.01%
2018/05/30	45	28.46	59	28.69	28.00	-14	6,585	-0.21%
2018/05/29	36	27.05	34	27.18	28.25	2	5,976	0.03%
2018/05/28	34	25.97	31	25.87	25.70	3	5,541	0.05%
2018/05/25	9	26.03	14	25.83	25.25	-5	5,260	-0.10%
2018/05/24	11	25.45	8	25.41	25.35	3	5,062	0.06%
2018/05/23	14	25.40	27	25.73	25.15	-13	4,873	-0.27%
2018/05/22	8	24.58	9	24.37	24.50	-1	4,464	-0.02%
2018/05/21	40	25.23	15	25.24	25.30	25	4,290	0.58%
2018/05/18	4	22.79	15.6	23.55	24.05	-11.6	3,638	-0.32%
2018/05/17	13	22.16	8	22.18	21.90	5	3,352	0.15%
2018/05/16	24	23.18	14	23.29	23.10	10	3,219	0.31%
2018/05/15	0	0.00	9	22.94	22.80	-9	2,984	-0.30%
2018/05/14	30	22.95	103	22.60	23.50	-73	2,850	-2.56%	大賣/
2018/05/11	11	21.31	39	21.49	21.75	-28	2,402	-1.17%
2018/05/10	41	19.55	13.2	19.78	19.80	27.8	1,999	1.39%
2018/05/07	1	17.80	0	0.00	17.75	1	1,805	0.06%
2018/05/04	0	0.00	3	17.35	17.35	-3	1,808	-0.17%
2018/05/03	0	0.00	7	17.33	17.40	-7	1,821	-0.38%
2018/04/26	3	16.90	0	0.00	16.65	3	2,005	0.15%
2018/04/23	3	17.18	0	0.00	17.20	3	2,312	0.13%
2018/04/19	0	0.00	2	18.10	17.90	-2	2,824	-0.07%
2018/04/18	1	17.05	0	0.00	16.95	1	2,812	0.04%
2018/04/13	1	17.50	0	0.00	17.50	1	3,367	0.03%
2018/04/11	3	17.87	0	0.00	17.80	3	3,481	0.09%
2018/04/03	5	17.35	0	0.00	17.30	5	3,476	0.14%
2018/04/02	5	17.80	0	0.00	17.65	5	3,469	0.14%
2018/03/30	5	17.85	6	18.00	17.70	-1	3,542	-0.03%
2018/03/29	0	0.00	2	18.13	18.10	-2	3,540	-0.06%
2018/03/28	3	18.55	3	18.80	18.45	0	3,559	0.00%
2018/03/23	0	0.00	1	18.10	18.20	-1	3,551	-0.03%
2018/03/22	1	18.95	1	19.05	18.80	0	3,581	0.00%
2018/03/20	1	18.90	50	19.00	18.95	-49	3,624	-1.35%
2018/03/15	12	19.43	0	0.00	19.40	12	3,589	0.33%
2018/03/14	3	19.82	1	19.60	19.60	2	3,582	0.06%
2018/03/13	10	19.50	0	0.00	19.30	10	3,572	0.28%
2018/03/12	1	19.25	1	19.00	19.00	0	3,549	0.00%
2018/03/09	5	19.40	0	0.00	18.95	5	3,546	0.14%
2018/03/08	0	0.00	1	19.30	19.30	-1	3,549	-0.03%
2018/03/07	0	0.00	10	19.40	18.65	-10	3,520	-0.28%
2018/03/06	7	19.80	3	20.28	19.60	4	3,511	0.11%
2018/03/05	12	19.07	11	18.87	19.60	1	3,454	0.03%
2018/03/02	5	17.95	0	0.00	17.90	5	3,377	0.15%
2018/03/01	12	17.89	0	0.00	17.95	12	3,374	0.36%
2018/02/23	4	18.20	2	18.20	18.15	2	3,380	0.06%
2018/02/22	10	17.82	0	0.00	18.05	10	3,371	0.30%
2018/02/21	20	17.81	0	0.00	17.85	20	3,357	0.60%
2018/02/12	2	17.30	0	0.00	17.10	2	3,345	0.06%
2018/02/09	5	17.50	5	17.56	17.20	0	3,323	0.00%
2018/02/07	2	17.35	0	0.00	16.90	2	3,256	0.06%
2018/02/06	18	17.00	0	0.00	16.80	18	3,261	0.55%
2018/02/05	5	18.10	0	0.00	18.35	5	3,204	0.16%
2018/02/01	5	19.18	0	0.00	19.15	5	3,286	0.15%
2018/01/31	5	18.95	0	0.00	19.15	5	3,286	0.15%
2018/01/30	0	0.00	3	19.35	19.30	-3	3,279	-0.09%
2018/01/26	8	19.69	0	0.00	19.70	8	3,279	0.24%
2018/01/25	1	19.55	0	0.00	19.65	1	3,269	0.03%
2018/01/24	0	0.00	1	20.55	20.70	-1	3,200	-0.03%
2018/01/23	2	20.78	0	0.00	20.50	2	3,194	0.06%
2018/01/22	1	21.20	0	0.00	21.10	1	3,165	0.03%
2018/01/19	3	20.97	2	20.85	20.85	1	3,165	0.03%
2018/01/18	8	21.60	11	22.85	21.30	-3	3,074	-0.10%
2018/01/17	12	22.28	102	21.89	22.20	-90	2,943	-3.06%	大賣/
2018/01/16	17	22.12	8	22.27	22.10	9	2,876	0.31%
2018/01/15	100	21.55	30	21.69	22.20	70	2,692	2.60%
2018/01/12	2	20.10	5	20.20	20.20	-3	2,478	-0.12%
2018/01/11	22	19.82	15	20.12	19.95	7	2,452	0.29%
2018/01/10	34	20.09	46	20.58	19.90	-12	2,405	-0.50%
2018/01/09	81	20.32	40	20.21	20.85	41	2,221	1.85%
2018/01/08	85	19.14	36	19.11	19.15	49	1,980	2.47%