光罩 (2338)-富邦-永和券商分點個股進出

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
70.4
漲跌
▼1.1
漲幅
-1.54%
成交量
1,550張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	5	71.86	2	72.00	71.50	3	1,856	0.16%
2024/05/21	10	71.67	3	71.73	71.80	7	1,847	0.38%
2024/05/20	1	69.50	4	71.28	71.30	-3	1,828	-0.16%
2024/05/17	1	70.00	1	70.70	70.00	0	1,773	0.00%
2024/05/15	3	68.80	40	69.00	68.50	-37	1,749	-2.12%
2024/05/14	0	0.00	7	68.59	68.20	-7	1,753	-0.40%
2024/05/10	3	69.17	9	68.81	68.50	-6	1,735	-0.35%
2024/05/09	8	70.76	2	69.60	69.70	6	1,698	0.35%
2024/05/08	18	72.19	5	72.89	70.30	13	1,626	0.80%
2024/05/07	0	0.00	30.1	74.90	75.70	-30.1	1,392	-2.16%
2024/05/06	0	0.00	3	68.53	68.90	-3	1,208	-0.25%
2024/05/03	0	0.00	2	68.30	68.20	-2	1,205	-0.17%
2024/05/02	1	67.80	1	67.90	67.80	0	1,199	0.00%
2024/04/29	1	67.40	0	0.00	67.50	1	1,210	0.08%
2024/04/26	2	66.70	6	66.70	66.30	-4	1,216	-0.33%
2024/04/24	1	65.60	3	66.67	66.90	-2	1,237	-0.16%
2024/04/23	1	64.30	0	0.00	64.60	1	1,248	0.08%
2024/04/22	5	64.60	0	0.00	63.60	5	1,252	0.40%
2024/04/19	9	65.58	0	0.00	65.50	9	1,231	0.73%
2024/04/18	1	68.50	1	68.50	68.10	0	1,192	0.00%
2024/04/17	2	68.25	0	0.00	68.40	2	1,193	0.17%
2024/04/15	2	69.40	2	69.60	69.30	0	1,193	0.00%
2024/04/12	0	0.00	1	70.70	70.80	-1	1,211	-0.08%
2024/04/11	1	70.40	1	71.40	71.50	0	1,194	0.00%
2024/04/10	5	71.12	3	71.10	71.60	2	1,184	0.17%
2024/04/09	0	0.00	6	71.10	71.20	-6	1,144	-0.52%
2024/04/08	0	0.00	5	68.72	68.40	-5	1,075	-0.47%
2024/04/03	0.1	68.90	1	68.90	69.30	-1	1,074	-0.09%
2024/04/02	1	68.90	1	68.40	69.00	0	1,080	0.00%
2024/04/01	1	68.60	3.1	68.79	68.80	-2.1	1,093	-0.19%
2024/03/29	1	67.90	2.1	68.01	68.00	-1.1	1,087	-0.10%
2024/03/28	0	0.00	1	68.50	68.00	-1	1,091	-0.09%
2024/03/27	0	0.00	2	67.20	67.20	-2	1,101	-0.18%
2024/03/26	2.2	67.41	0	0.00	67.00	2.2	1,105	0.20%
2024/03/25	0.1	68.31	2	68.25	68.00	-1.9	1,107	-0.17%
2024/03/21	0	67.80	0	0.00	68.30	0	1,128	0.00%
2024/03/20	3	67.80	0	0.00	67.50	3	1,141	0.26%
2024/03/19	1	68.00	0	0.00	67.90	1	1,158	0.09%
2024/03/14	0	68.80	0	0.00	67.90	0	1,161	0.00%
2024/03/13	4	68.60	0	0.00	68.50	4	1,158	0.35%
2024/03/12	0.4	70.55	0	0.00	70.00	0.4	1,165	0.03%
2024/03/11	0	0.00	3	68.00	67.50	-3	1,140	-0.26%
2024/03/08	3.1	69.66	8.5	68.23	67.70	-5.4	1,171	-0.46%
2024/03/07	1	70.70	1	69.60	68.80	0	1,235	0.00%
2024/03/06	4	69.38	4	69.83	70.30	0	1,337	0.00%
2024/03/05	1	69.70	2	69.20	69.10	-1	1,615	-0.06%
2024/03/04	2	69.70	0	0.00	69.90	2	1,656	0.12%
2024/03/01	5	70.00	4	69.75	69.30	1	1,643	0.06%
2024/02/29	0	0.00	1	70.00	69.60	-1	1,648	-0.06%
2024/02/27	8	71.45	3	71.30	69.80	5	1,652	0.30%
2024/02/26	1	72.60	5.1	72.84	72.10	-4.1	1,654	-0.24%
2024/02/23	4	71.45	4	71.50	70.90	0	1,598	0.00%
2024/02/21	0	0.00	2	70.55	71.00	-2	1,592	-0.13%
2024/02/20	0	0.00	1	70.40	70.40	-1	1,581	-0.06%
2024/02/19	4	71.08	1	71.20	70.90	3	1,585	0.19%
2024/02/16	0	0.00	3	70.13	70.70	-3	1,584	-0.19%
2024/02/15	1	68.20	4	69.50	69.70	-3	1,579	-0.19%
2024/02/05	1	66.40	3.1	66.81	67.30	-2.1	1,570	-0.13%
2024/02/02	0	0.00	3	67.47	67.30	-3	1,597	-0.19%
2024/02/01	1	67.30	0	0.00	67.20	1	1,689	0.06%
2024/01/30	1	67.70	1	67.60	67.60	0	1,709	0.00%
2024/01/29	1	68.00	0	0.00	68.20	1	1,742	0.06%
2024/01/26	0.1	68.20	0	0.00	67.90	0.1	1,769	0.01%
2024/01/25	0	0.00	21	68.58	68.40	-21	1,779	-1.18%
2024/01/24	0	0.00	2	68.85	68.80	-2	1,787	-0.11%
2024/01/23	1	69.30	0	0.00	69.30	1	1,800	0.06%
2024/01/22	0	0.00	4	68.45	68.90	-4	1,801	-0.22%
2024/01/19	1	68.80	1	67.30	67.70	0	1,804	0.00%
2024/01/18	4	67.68	1	67.20	67.20	3	1,809	0.17%
2024/01/17	2	68.10	0	0.00	67.90	2	1,825	0.11%
2024/01/16	2	69.05	0	0.00	69.20	2	1,816	0.11%
2024/01/15	2	69.60	1	70.20	70.30	1	1,859	0.05%
2024/01/11	3	69.33	0	0.00	69.60	3	1,907	0.16%
2024/01/09	5	71.36	1	70.10	70.10	4	1,945	0.21%
2024/01/08	3	71.30	6	71.25	71.60	-3	2,002	-0.15%
2024/01/05	1	69.70	2	69.45	69.50	-1	1,999	-0.05%
2024/01/04	1	69.70	3	69.10	69.20	-2	2,052	-0.10%
2024/01/03	3	69.63	0	0.00	69.70	3	2,161	0.14%
2024/01/02	2	70.45	1	70.30	70.20	1	2,161	0.05%
2023/12/29	4	71.15	0	0.00	71.10	4	2,160	0.19%
2023/12/28	3	70.70	6	71.37	71.30	-3	2,159	-0.14%
2023/12/27	8	71.35	7	71.43	71.20	1	2,150	0.05%
2023/12/26	0	0.00	4	70.35	70.50	-4	2,140	-0.19%
2023/12/25	4	69.03	0	0.00	68.80	4	2,144	0.19%
2023/12/22	7	69.69	0	0.00	69.30	7	2,152	0.33%
2023/12/21	1	70.00	0	0.00	70.30	1	2,142	0.05%
2023/12/20	2	70.45	2	71.25	70.40	0	2,140	0.00%
2023/12/19	6	70.50	13	70.97	70.70	-7	2,135	-0.33%
2023/12/18	1	70.70	1	71.00	71.40	0	2,124	0.00%
2023/12/15	8	72.00	0	0.00	71.70	8	2,125	0.38%
2023/12/14	2	71.75	3	71.93	72.00	-1	2,121	-0.05%
2023/12/07	1	71.00	0	0.00	70.50	1	2,093	0.05%
2023/12/06	1	72.30	0	0.00	72.20	1	2,076	0.05%
2023/12/04	1	74.50	3	74.60	73.20	-2	2,031	-0.10%
2023/12/01	7	76.81	3	77.10	76.20	4	1,958	0.20%
2023/11/30	3	76.89	13	75.68	76.90	-10	1,833	-0.54%
2023/11/29	0	0.00	1.6	70.96	71.00	-1.6	1,548	-0.10%
2023/11/28	3	68.30	1	68.50	68.50	2	1,505	0.13%
2023/11/27	1	68.20	0	0.00	67.80	1	1,508	0.07%
2023/11/24	1	68.80	4	68.80	68.80	-3	1,515	-0.20%
2023/11/21	0	0.00	1	68.40	68.60	-1	1,496	-0.07%
2023/11/20	1	67.60	1	67.80	67.80	0	1,523	0.00%
2023/11/17	0.1	67.10	0	0.00	67.00	0.1	1,558	0.01%
2023/11/16	5	66.64	0	0.00	66.40	5	1,584	0.32%
2023/11/15	1	67.10	1	67.10	66.90	0	1,628	0.00%
2023/11/14	15	66.88	15	66.17	67.10	0	1,653	0.00%
2023/11/13	0.1	67.00	0	0.00	66.70	0.1	1,691	0.00%
2023/11/10	1	65.90	4	66.40	66.20	-3	1,718	-0.17%
2023/11/09	6	66.92	3	66.70	67.00	3	1,703	0.18%
2023/11/06	2	72.15	1	72.60	72.40	1	1,649	0.06%
2023/11/03	0	0.00	1	70.80	71.20	-1	1,626	-0.06%
2023/10/31	1	68.00	1	70.30	68.00	0	1,648	0.00%
2023/10/27	1	69.20	0	0.00	68.50	1	1,733	0.06%
2023/10/26	1.1	69.89	2	69.90	69.00	-0.9	1,771	-0.05%
2023/10/24	0	0.00	1	69.20	69.30	-1	1,845	-0.05%
2023/10/23	2	71.70	1	69.20	69.20	1	1,903	0.05%
2023/10/20	2.1	68.28	1	69.70	70.60	1.1	1,894	0.06%
2023/10/19	0.1	70.30	0	0.00	70.20	0.1	1,884	0.01%
2023/10/18	0	0.00	1	69.80	69.60	-1	1,884	-0.05%
2023/10/17	1	72.00	1	71.60	70.80	0	1,884	0.00%
2023/10/16	2	72.35	2	73.05	71.70	0	1,883	0.00%
2023/10/13	1	72.40	1	71.80	72.50	0	1,843	0.00%
2023/10/12	3	72.40	3	72.20	72.40	0	1,870	0.00%
2023/10/11	1	71.60	4	72.10	71.80	-3	1,896	-0.16%
2023/10/05	0	0.00	1	68.60	68.60	-1	1,847	-0.05%
2023/09/28	4	67.05	2	67.15	67.40	2	1,947	0.10%
2023/09/27	3.1	65.31	3	65.40	65.60	0.1	2,007	0.00%
2023/09/26	0	0.00	2	66.80	66.40	-2	2,037	-0.10%
2023/09/25	1	67.00	0	0.00	67.20	1	2,101	0.05%
2023/09/22	1	67.00	0	0.00	67.20	1	2,231	0.04%
2023/09/19	0	0.00	2	68.20	68.20	-2	2,272	-0.09%
2023/09/15	0	69.90	1	70.00	70.10	-1	2,277	-0.04%
2023/09/13	1	68.10	1	68.20	67.80	0	2,279	0.00%
2023/09/12	1	67.90	0	0.00	67.90	1	2,299	0.04%
2023/09/11	0	0.00	1	67.90	67.00	-1	2,312	-0.04%
2023/09/08	1	69.00	1	68.90	68.70	0	2,320	0.00%
2023/09/05	0	0.00	0	71.00	71.30	0	2,475	0.00%
2023/09/04	1	70.50	0	0.00	70.40	1	2,587	0.04%
2023/09/01	1	70.60	0	0.00	70.20	1	2,599	0.04%
2023/08/31	0	0.00	1	70.20	69.90	-1	2,608	-0.04%
2023/08/30	0	0.00	3	70.27	70.30	-3	2,623	-0.11%
2023/08/25	1	69.00	0	0.00	68.70	1	2,669	0.04%
2023/08/24	1	70.50	0	0.00	69.80	1	2,678	0.04%
2023/08/23	0	0.00	3.5	68.71	69.80	-3.5	2,656	-0.13%
2023/08/22	4.1	66.89	0	0.00	66.80	4.1	2,645	0.15%
2023/08/21	4	67.15	3	67.00	67.50	1	2,645	0.04%
2023/08/18	0.1	68.70	1	68.00	68.10	-0.9	2,616	-0.03%
2023/08/17	1	66.80	1	68.80	69.30	0	2,630	0.00%
2023/08/16	2	67.40	1	67.80	67.80	1	2,602	0.04%
2023/08/15	0	0.00	1	69.20	68.80	-1	2,610	-0.04%
2023/08/14	1	67.20	2	67.55	67.50	-1	2,622	-0.04%
2023/08/11	1	69.70	0	0.00	69.50	1	2,636	0.04%
2023/08/10	3	69.87	0	0.00	69.90	3	2,644	0.11%
2023/08/09	1	70.90	0	0.00	71.30	1	2,650	0.04%
2023/08/08	4	71.70	0	0.00	71.40	4	2,704	0.15%
2023/08/07	1.1	71.92	1	72.20	72.30	0.1	2,699	0.00%
2023/08/02	9.2	72.57	0	0.00	71.80	9.2	2,700	0.34%
2023/08/01	5	74.72	0	0.00	74.60	5	2,646	0.19%
2023/07/31	0	0.00	2	79.10	75.90	-2	2,629	-0.08%
2023/07/28	4	77.95	8	77.34	77.80	-4	2,611	-0.15%
2023/07/27	0	0.00	2	74.00	74.00	-2	2,575	-0.08%
2023/07/26	5.1	73.72	1	73.20	73.00	4.1	2,553	0.16%
2023/07/25	4	75.98	0.3	75.80	75.80	3.7	2,507	0.15%
2023/07/24	1	76.50	1	76.60	76.40	0	2,490	0.00%
2023/07/21	0	0.00	2	77.85	77.70	-2	2,501	-0.08%
2023/07/20	1	79.00	1	78.50	78.50	0	2,573	0.00%
2023/07/19	2	80.05	0	0.00	79.30	2	2,573	0.08%
2023/07/18	1	80.40	0	0.00	79.90	1	2,619	0.04%
2023/07/17	1	79.90	3	81.53	81.40	-2	2,644	-0.08%
2023/07/14	1	81.70	1	84.00	80.60	0	2,667	0.00%
2023/07/13	0	0.00	3.2	81.67	81.70	-3.2	2,679	-0.12%
2023/07/12	2	79.80	0	0.00	79.70	2	2,674	0.07%
2023/07/11	0	0.00	1	80.40	80.30	-1	2,688	-0.04%
2023/07/07	2	79.00	0	0.00	79.40	2	2,792	0.07%
2023/07/06	0	0.00	3	82.13	81.40	-3	2,779	-0.11%
2023/07/05	1	83.00	0	0.00	82.70	1	2,773	0.04%
2023/07/03	2	83.75	2	83.75	83.00	0	2,782	0.00%
2023/06/30	5	82.98	8	83.35	83.10	-3	2,755	-0.11%
2023/06/29	0	0.00	3	80.00	80.50	-3	2,662	-0.11%
2023/06/28	1	78.70	2	78.20	77.70	-1	2,685	-0.04%
2023/06/27	2	78.05	0	0.00	77.70	2	2,761	0.07%
2023/06/21	2	79.95	1	79.80	80.00	1	2,870	0.03%
2023/06/19	0	0.00	1	81.50	81.40	-1	3,043	-0.03%
2023/06/16	0	0.00	5	81.22	81.00	-5	3,201	-0.16%
2023/06/15	1	81.90	0	0.00	81.80	1	3,482	0.03%
2023/06/14	2	81.80	3	82.27	81.70	-1	3,665	-0.03%
2023/06/13	1	83.00	3	82.80	82.60	-2	3,785	-0.05%
2023/06/12	2	81.95	1	83.40	81.10	1	3,787	0.03%
2023/06/09	5	82.24	3	82.50	82.90	2	3,772	0.05%
2023/06/08	12	82.29	8	81.00	79.90	4	3,723	0.11%
2023/06/07	0	0.00	0	81.50	81.40	0	3,640	0.00%
2023/06/06	1	81.10	0	0.00	81.10	1	3,665	0.03%
2023/06/05	1	81.40	3	81.10	80.80	-2	3,718	-0.05%
2023/06/02	1	79.50	11	79.76	80.30	-10	3,775	-0.26%
2023/06/01	2	79.80	0	0.00	80.00	2	3,824	0.05%
2023/05/30	0	0.00	6	80.70	80.80	-6	3,814	-0.16%
2023/05/29	0	0.00	5	81.70	81.80	-5	3,822	-0.13%
2023/05/26	1	80.50	0	0.00	80.50	1	3,819	0.03%
2023/05/23	2	81.50	10	81.57	81.60	-8	3,882	-0.21%
2023/05/18	0	0.00	1	79.50	79.20	-1	3,859	-0.03%
2023/05/15	5	75.92	0	0.00	75.70	5	3,910	0.13%
2023/05/12	3	77.33	6	77.53	76.90	-3	3,958	-0.08%
2023/05/11	3	77.33	6	77.53	77.30	-3	4,023	-0.07%
2023/05/10	0	0.00	2	78.30	79.10	-2	4,257	-0.05%
2023/05/09	1	79.70	0	0.00	79.20	1	4,261	0.02%
2023/05/05	0	0.00	1	80.40	80.60	-1	4,316	-0.02%
2023/05/03	0.1	80.00	0	0.00	79.70	0.1	4,532	0.00%
2023/05/02	1	80.40	0	0.00	81.80	1	4,582	0.02%
2023/04/28	6	80.22	0	0.00	80.00	6	4,687	0.13%
2023/04/25	18.1	80.37	0	0.00	78.40	18.1	5,247	0.34%
2023/04/21	3.1	82.32	0	0.00	82.30	3.1	5,591	0.06%
2023/04/20	6	84.20	0	0.00	83.70	6	5,675	0.11%
2023/04/19	5	84.10	0	0.00	83.60	5	5,876	0.09%
2023/04/18	4	86.02	0	0.00	85.20	4	5,991	0.07%
2023/04/17	3	88.20	0	0.00	87.40	3	6,045	0.05%
2023/04/14	1	88.30	0	0.00	88.20	1	6,108	0.02%
2023/04/13	3	88.87	0	0.00	88.20	3	6,186	0.05%
2023/04/12	1	92.20	3	92.33	92.10	-2	6,168	-0.03%
2023/04/11	1	92.80	8	92.21	93.50	-7	6,215	-0.11%
2023/04/10	1	92.30	0	0.00	92.20	1	6,325	0.02%
2023/04/07	7	93.21	0	0.00	93.10	7	6,410	0.11%
2023/04/06	0	93.30	6	94.13	92.90	-6	6,415	-0.09%
2023/03/31	15	92.80	2.1	92.62	92.50	12.9	6,384	0.20%
2023/03/30	1	91.50	0.2	92.00	91.50	0.8	6,389	0.01%
2023/03/29	0	91.60	0	0.00	91.60	0	6,450	0.00%
2023/03/28	0	0.00	13	95.18	93.50	-13	6,521	-0.20%
2023/03/27	6	96.75	0.1	96.50	95.90	5.9	6,501	0.09%
2023/03/24	5	97.34	2	98.25	96.00	3	6,511	0.05%
2023/03/23	4.1	96.45	8	97.10	96.60	-3.9	6,468	-0.06%
2023/03/22	8	97.55	7	97.04	96.90	1	6,488	0.02%
2023/03/21	2	96.20	2	96.45	95.40	0	6,506	0.00%
2023/03/20	14.3	92.37	23.9	93.53	94.60	-9.5	6,455	-0.15%
2023/03/17	13	87.75	16	88.66	88.80	-3	6,394	-0.05%
2023/03/16	7	85.79	7	85.84	86.10	0	6,350	0.00%
2023/03/15	0	0.00	5	84.30	84.40	-5	6,433	-0.08%
2023/03/14	10	82.15	0	0.00	82.10	10	6,608	0.15%
2023/03/13	1	83.00	0	0.00	83.10	1	6,751	0.01%
2023/03/10	2	84.60	0	0.00	84.20	2	6,986	0.03%
2023/03/09	4	86.50	5	87.10	86.00	-1	7,407	-0.01%
2023/03/08	0	0.00	1	86.40	87.00	-1	7,551	-0.01%
2023/03/07	0	0.00	15	86.37	87.00	-15	7,808	-0.19%
2023/03/06	1	85.30	1	84.90	84.90	0	7,967	0.00%
2023/03/02	1	83.60	1	82.40	82.40	0	8,226	0.00%
2023/03/01	1	81.60	1	83.30	83.10	0	8,613	0.00%
2023/02/23	1	83.30	2	83.30	83.30	-1	8,841	-0.01%
2023/02/22	14	82.92	2	82.60	82.50	12	8,948	0.13%
2023/02/21	5	85.60	0	0.00	85.60	5	9,042	0.06%
2023/02/20	0	0.00	1	87.80	86.50	-1	9,270	-0.01%
2023/02/16	0	0.00	5	85.90	87.10	-5	9,665	-0.05%
2023/02/15	1	83.70	1	85.00	85.50	0	9,951	0.00%
2023/02/14	0	0.00	0.5	84.61	84.20	-0.5	10,344	0.00%
2023/02/13	1	85.30	0	0.00	85.10	1	10,481	0.01%
2023/02/10	2	86.20	1	85.60	85.70	1	10,540	0.01%
2023/02/09	13	86.87	13	85.35	87.40	0	10,678	0.00%
2023/02/08	4	86.45	1	86.00	86.00	3	10,680	0.03%
2023/02/06	3	89.00	0	0.00	88.80	3	10,530	0.03%
2023/02/03	2	91.40	3	90.07	90.00	-1	10,621	-0.01%
2023/02/02	3.5	91.74	5.1	91.42	91.80	-1.6	10,634	-0.01%
2023/02/01	6	90.08	3	91.20	91.00	3	10,554	0.03%
2023/01/31	6	90.95	3	92.37	91.70	3	10,600	0.03%
2023/01/30	1	90.00	5	90.98	91.80	-4	10,593	-0.04%
2023/01/17	4	89.55	2.1	89.06	88.20	2	10,536	0.02%
2023/01/16	3.1	89.61	2	91.80	89.70	1.1	10,549	0.01%
2023/01/13	22	90.00	21	90.73	90.80	1	10,314	0.01%
2023/01/12	2	87.90	3	88.30	88.20	-1	10,081	-0.01%
2023/01/11	19	89.11	22	89.32	89.40	-3	10,013	-0.03%
2023/01/10	5	88.68	2	87.35	86.00	3	9,861	0.03%
2023/01/09	7	89.19	3	89.77	90.20	4	9,800	0.04%
2023/01/06	4	89.48	4	89.75	88.00	0	9,627	0.00%
2023/01/05	5	89.30	6	89.43	87.00	-1	9,544	-0.01%
2023/01/04	2	87.40	2	88.60	89.00	0	9,505	0.00%
2023/01/03	6	86.40	7	85.79	87.50	-1	9,496	-0.01%
2022/12/30	1.1	86.08	0	0.00	84.70	1.1	9,586	0.01%
2022/12/29	0	0.00	2	83.90	85.80	-2	9,837	-0.02%
2022/12/28	0.1	86.50	0	0.00	84.40	0.1	9,908	0.00%
2022/12/27	2.1	87.96	1	87.20	88.20	1.1	9,889	0.01%
2022/12/26	1	85.40	0	0.00	84.10	1	9,879	0.01%
2022/12/23	0	0.00	1	86.40	86.30	-1	10,004	-0.01%
2022/12/22	2	86.10	3	86.50	85.50	-1	10,141	-0.01%
2022/12/21	1	85.50	2	86.35	85.70	-1	10,173	-0.01%
2022/12/20	2	90.70	3	87.97	85.80	-1	10,097	-0.01%
2022/12/19	0	0.00	0	90.40	90.20	0	10,007	0.00%
2022/12/16	1	89.50	0	0.00	90.00	1	9,957	0.01%
2022/12/14	4	90.85	5.1	90.93	91.50	-1.1	9,882	-0.01%
2022/12/13	1	91.60	1	90.80	89.10	0	9,783	0.00%
2022/12/12	5	92.02	7	92.49	91.20	-2	9,667	-0.02%
2022/12/09	27	92.14	26	92.52	92.70	1	9,562	0.01%
2022/12/08	2	92.80	3	92.73	93.50	-1	9,341	-0.01%
2022/12/07	8	94.46	5	95.16	92.60	3	9,217	0.03%
2022/12/06	25	95.51	28.5	95.85	95.80	-3.5	9,039	-0.04%
2022/12/05	4	96.45	6.2	96.53	97.10	-2.2	8,863	-0.03%
2022/12/02	7	93.20	12	94.57	95.70	-5	8,733	-0.06%
2022/12/01	13	92.19	24	93.07	92.20	-11	8,478	-0.13%
2022/11/30	8	85.36	17.2	85.89	86.90	-9.2	8,058	-0.11%
2022/11/29	16	83.91	11	84.65	85.40	5	7,899	0.06%
2022/11/28	2	83.50	6	83.10	83.20	-4	7,584	-0.05%
2022/11/25	1	80.30	2	80.10	79.80	-1	7,371	-0.01%
2022/11/24	3	79.43	2	79.30	79.70	1	7,228	0.01%
2022/11/23	9	78.39	9	78.57	80.00	0	7,046	0.00%
2022/11/22	2	73.35	10	74.76	73.30	-8	6,665	-0.12%
2022/11/21	1	72.80	1	73.60	73.40	0	6,521	0.00%
2022/11/18	7	73.71	6	73.68	72.00	1	6,434	0.02%
2022/11/17	2	73.35	6	72.58	73.40	-4	6,329	-0.06%
2022/11/16	4	69.88	4	70.18	70.80	0	6,197	0.00%
2022/11/15	3	69.67	5	70.28	69.90	-2	5,976	-0.03%
2022/11/14	0	0.00	1	67.70	67.30	-1	5,673	-0.02%
2022/11/11	3	68.33	4	67.80	67.20	-1	5,581	-0.02%
2022/11/10	96	65.91	99	65.52	66.00	-3	5,267	-0.06%
2022/11/09	1	63.70	3	64.13	65.20	-2	4,856	-0.04%
2022/11/08	2	60.35	4	60.43	59.30	-2	4,684	-0.04%
2022/11/07	4	59.60	3	60.43	59.40	1	4,629	0.02%
2022/11/03	0	0.00	1	59.80	61.40	-1	4,377	-0.02%
2022/11/02	2	59.50	0	0.00	59.40	2	4,315	0.05%
2022/11/01	0	0.00	3	60.93	59.40	-3	4,280	-0.07%
2022/10/31	1	57.90	1	59.00	59.00	0	4,194	0.00%
2022/10/28	2	57.50	2	56.65	56.80	0	4,148	0.00%
2022/10/27	1	58.30	2	58.30	59.70	-1	4,078	-0.02%
2022/10/26	1	55.20	1	56.00	55.60	0	3,956	0.00%
2022/10/25	1	55.70	1	56.20	55.20	0	3,886	0.00%
2022/10/24	2	54.30	3	55.30	54.70	-1	3,840	-0.03%
2022/10/21	1	53.20	1	53.90	53.10	0	3,778	0.00%
2022/10/20	1	54.90	0	0.00	54.80	1	3,781	0.03%
2022/10/19	1	56.10	1	55.20	55.40	0	3,766	0.00%
2022/10/18	2	56.15	1	55.40	55.10	1	3,721	0.03%
2022/10/17	1	53.00	0	0.00	55.20	1	3,605	0.03%
2022/10/14	0	0.00	3	52.80	55.10	-3	3,567	-0.08%
2022/10/13	1	50.00	3	51.17	50.10	-2	3,540	-0.06%
2022/10/12	3	54.87	0	0.00	53.90	3	3,454	0.09%
2022/10/11	3	56.33	13	56.90	55.70	-10	3,414	-0.29%
2022/10/07	7	61.14	3	61.17	61.50	4	3,430	0.12%
2022/10/06	18	59.88	8	60.08	63.00	10	3,342	0.30%
2022/10/05	6	59.00	8	60.20	60.20	-2	3,052	-0.07%
2022/10/04	3	55.37	4	55.03	54.80	-1	2,945	-0.03%
2022/10/03	2	53.05	2	54.15	54.00	0	2,846	0.00%
2022/09/30	2	54.30	1.7	54.63	55.20	0.4	2,844	0.01%
2022/09/29	15	56.61	1	58.70	56.00	14	2,759	0.51%
2022/09/28	7	62.84	0	0.00	62.10	7	2,629	0.27%
2022/09/23	2	71.20	0	0.00	71.00	2	2,763	0.07%
2022/09/22	4	71.35	2	71.85	72.30	2	2,827	0.07%
2022/09/21	0	0.00	1	73.90	73.60	-1	2,863	-0.03%
2022/09/20	0	0.00	1	74.20	74.50	-1	2,890	-0.03%
2022/09/19	1	73.40	0	0.00	72.70	1	2,946	0.03%
2022/09/16	0	0.00	2	73.90	73.70	-2	2,972	-0.07%
2022/09/15	0	0.00	1	74.80	73.70	-1	3,056	-0.03%
2022/09/13	1	75.20	1.1	74.65	75.00	-0.1	3,198	0.00%
2022/09/08	0	0.00	1	71.80	71.80	-1	3,289	-0.03%
2022/09/02	1	73.80	0	0.00	73.30	1	3,665	0.03%
2022/08/31	0	0.00	1	75.20	75.50	-1	3,747	-0.03%
2022/08/30	0	0.00	9	74.72	75.00	-9	3,759	-0.24%
2022/08/29	4	73.08	0	0.00	73.30	4	3,776	0.11%
2022/08/26	1	75.50	4	75.23	75.50	-3	3,813	-0.08%
2022/08/24	0	0.00	2.2	73.17	72.90	-2.2	3,982	-0.05%
2022/08/23	6	73.42	2	75.20	73.60	4	4,106	0.10%
2022/08/22	4	78.30	1	77.10	76.70	3	4,233	0.07%
2022/08/16	1	78.00	3	78.10	78.00	-2	4,583	-0.04%
2022/08/12	1	76.80	0	0.00	76.80	1	4,690	0.02%
2022/08/11	11	75.80	1	78.20	78.20	10	4,797	0.21%
2022/08/05	2	75.00	0.1	74.70	75.20	2	5,100	0.04%
2022/08/02	0	0.00	1	72.10	72.30	-1	5,480	-0.02%
2022/07/29	2	75.40	2	75.30	75.30	0	5,539	0.00%
2022/07/28	1	76.00	7	75.56	74.20	-6	5,564	-0.11%
2022/07/27	10	74.34	4	74.90	74.80	6	5,569	0.11%
2022/07/26	3.1	74.13	3	74.07	73.50	0.1	5,613	0.00%
2022/07/22	1	76.70	2	76.90	76.70	-1	5,673	-0.02%
2022/07/21	1	74.70	5	75.48	76.60	-4	5,729	-0.07%
2022/07/20	3	74.20	2	74.75	73.70	1	5,735	0.02%
2022/07/19	1	72.80	0	0.00	73.00	1	5,774	0.02%
2022/07/18	6	73.67	3	73.90	73.70	3	5,829	0.05%
2022/07/15	8	73.33	11	72.73	73.80	-3	5,813	-0.05%
2022/07/14	0	0.00	4	68.45	72.10	-4	5,742	-0.07%
2022/07/13	0.5	67.10	9.1	66.64	67.20	-8.6	5,714	-0.15%
2022/07/12	1	64.10	0	64.80	63.60	1	5,791	0.02%
2022/07/11	2	67.30	2	67.10	67.30	0	5,889	0.00%
2022/07/08	4.3	67.73	1	67.40	67.80	3.3	5,906	0.06%
2022/07/07	0	0.00	20	62.77	65.00	-20	5,850	-0.34%
2022/07/06	4	64.25	0	0.00	64.20	4	5,826	0.07%
2022/07/05	4	65.83	8	64.98	66.60	-4	5,881	-0.07%
2022/07/04	4	66.18	4	65.98	65.90	0	5,860	0.00%
2022/07/01	4	68.90	4	67.00	67.00	0	5,846	0.00%
2022/06/30	0.2	72.10	1	73.70	72.90	-0.8	5,781	-0.01%
2022/06/29	3	76.07	1	75.40	75.70	2	5,942	0.03%
2022/06/28	0	0.00	0.1	80.00	79.20	-0.1	6,026	0.00%
2022/06/27	1	79.90	1.1	80.79	80.80	-0.1	6,196	0.00%
2022/06/23	0	0.00	3	78.13	77.00	-3	6,159	-0.05%
2022/06/22	7.4	81.09	0	85.80	79.80	7.4	6,105	0.12%
2022/06/21	3	88.60	0.1	88.50	88.60	2.9	5,993	0.05%
2022/06/20	28	89.78	27	90.45	87.10	1	5,970	0.02%
2022/06/17	11	89.01	10	89.55	91.00	1	5,916	0.02%
2022/06/16	9	93.33	7	90.71	90.40	2	5,823	0.03%
2022/06/15	6	94.73	15	95.28	94.60	-9	5,699	-0.16%
2022/06/14	5	92.20	7	93.00	93.10	-2	5,619	-0.04%
2022/06/13	1	93.40	14.1	94.46	93.40	-13.1	5,567	-0.24%
2022/06/10	2	93.90	0	0.00	93.90	2	5,505	0.04%
2022/06/09	2	91.65	5	92.80	93.00	-3	5,493	-0.05%
2022/06/08	1	91.60	3	91.23	91.00	-2	5,470	-0.04%
2022/06/07	4	91.00	13	90.76	91.50	-9	5,531	-0.16%
2022/06/06	2	91.00	2	91.35	91.90	0	5,594	0.00%
2022/06/01	14	93.08	3.1	93.21	93.20	10.9	5,905	0.18%
2022/05/31	2	92.50	15	92.49	93.90	-13	5,802	-0.22%
2022/05/30	9	92.18	3.2	91.26	91.10	5.8	5,707	0.10%
2022/05/27	23	89.11	3	89.17	88.50	20	5,556	0.36%
2022/05/26	4.1	87.48	10	87.50	87.30	-5.9	5,496	-0.11%
2022/05/25	0	0.00	20	85.45	86.30	-20	5,420	-0.37%
2022/05/24	4	84.40	1	85.00	83.80	3	5,415	0.06%
2022/05/20	16.1	85.03	4	84.60	84.20	12.1	5,474	0.22%
2022/05/19	0	0.00	4	83.45	85.50	-4	5,432	-0.07%
2022/05/18	9	83.37	11	84.21	83.50	-2	5,408	-0.04%
2022/05/17	0	0.00	1.1	80.30	81.00	-1.1	5,653	-0.02%
2022/05/16	27	81.04	26	80.08	79.60	1	5,947	0.02%
2022/05/13	2	80.40	4	80.90	81.00	-2	5,981	-0.03%
2022/05/12	6	81.28	8	80.24	78.70	-2	6,012	-0.03%
2022/05/11	10.1	79.69	7.6	80.16	80.30	2.5	6,076	0.04%
2022/05/10	3	76.23	4	75.70	77.80	-1	6,048	-0.02%
2022/05/05	1	78.10	0	0.00	77.40	1	6,239	0.02%
2022/05/03	5	76.24	2	75.85	75.70	3	6,439	0.05%
2022/04/29	1	74.50	0	0.00	74.00	1	6,532	0.02%
2022/04/28	0	0.00	1	74.00	73.60	-1	6,651	-0.02%
2022/04/27	0.3	71.50	1	70.90	73.00	-0.7	6,763	-0.01%
2022/04/26	1.3	74.85	1	74.50	74.70	0.3	7,265	0.00%
2022/04/25	2	75.01	4	75.43	74.50	-2	7,506	-0.03%
2022/04/22	2	79.35	0	0.00	79.20	2	7,569	0.03%
2022/04/21	3	81.23	0	0.00	82.10	3	7,655	0.04%
2022/04/20	1	81.20	2	81.35	81.60	-1	7,659	-0.01%
2022/04/19	1	81.30	1	82.80	81.20	0	7,711	0.00%
2022/04/18	3	81.78	0	0.00	81.80	3	7,757	0.04%
2022/04/15	7	85.50	2	86.70	85.10	5	7,752	0.06%
2022/04/14	6	89.12	0	0.00	89.80	6	7,772	0.08%
2022/04/13	21	91.48	20	91.85	91.70	1	7,858	0.01%
2022/04/12	3	90.10	2	92.00	90.70	1	7,958	0.01%
2022/04/11	3	91.80	1	91.60	91.50	2	8,225	0.02%
2022/04/08	1	95.80	1	96.20	96.00	0	8,444	0.00%
2022/04/07	1	93.50	3.1	95.11	94.00	-2.1	9,352	-0.02%
2022/04/06	2	96.70	0	0.00	96.50	2	9,393	0.02%
2022/04/01	9	98.22	9	98.20	97.00	0	9,483	0.00%
2022/03/31	6	97.68	7	97.43	96.90	-1	9,499	-0.01%
2022/03/30	11.7	97.10	1.1	97.44	96.70	10.5	9,423	0.11%
2022/03/29	3	93.20	8	93.40	93.50	-5	9,371	-0.05%
2022/03/25	0	0.00	4	92.50	91.30	-4	9,535	-0.04%
2022/03/24	3	92.73	2	92.95	92.70	1	9,568	0.01%
2022/03/23	0	94.37	1	94.90	94.00	-1	9,633	-0.01%
2022/03/22	0	93.90	0	0.00	93.90	0	9,818	0.00%
2022/03/21	0	0.00	0.1	95.00	94.00	-0.1	9,945	0.00%
2022/03/18	1	93.30	0	0.00	94.00	1	10,199	0.01%
2022/03/17	4	92.00	6.1	92.94	93.20	-2.1	10,610	-0.02%
2022/03/14	1	92.10	1	92.50	92.10	0	11,667	0.00%
2022/03/11	0	90.80	0	0.00	91.40	0	12,871	0.00%
2022/03/10	4	91.35	5	91.22	91.90	-1	13,691	-0.01%
2022/03/09	1	87.40	2	87.55	88.10	-1	14,495	-0.01%
2022/03/08	5	87.62	2	86.05	84.50	3	14,585	0.02%
2022/03/07	21.3	91.52	9	90.39	89.90	12.3	14,547	0.08%
2022/03/04	4.1	98.61	2	98.55	98.30	2.1	14,706	0.01%
2022/03/03	2	101.25	6	100.58	99.90	-4	14,954	-0.03%
2022/03/02	2	99.45	0.2	98.80	99.40	1.8	15,200	0.01%
2022/03/01	4	99.85	2	99.75	99.50	2	15,538	0.01%
2022/02/25	0	98.60	1	98.80	98.00	-1	15,753	-0.01%
2022/02/24	3.1	99.13	1	100.00	97.00	2.1	16,040	0.01%
2022/02/23	3	100.13	3	100.33	100.50	0	16,465	0.00%
2022/02/22	8.1	99.40	5	99.02	99.10	3.1	17,701	0.02%
2022/02/21	6	101.42	1	101.50	101.50	5	17,998	0.03%
2022/02/18	1	103.00	5	102.40	103.00	-4	18,520	-0.02%
2022/02/17	7.3	105.29	7	105.36	103.00	0.3	19,553	0.00%
2022/02/16	18	104.72	12	104.67	104.50	6	20,167	0.03%
2022/02/15	5	101.50	6	100.40	99.90	-1	20,186	0.00%
2022/02/14	0	0.00	7.2	101.48	99.40	-7.2	20,282	-0.04%
2022/02/11	11	103.27	6	103.67	103.50	5	20,401	0.02%
2022/02/10	7	102.14	10.2	102.34	104.00	-3.2	20,671	-0.02%
2022/02/09	8	102.56	129	102.57	101.50	-121	20,938	-0.58%	大賣/鉅額交易
2022/02/08	9	100.78	9	101.11	101.50	0	21,134	0.00%
2022/02/07	2	100.20	3	99.80	100.50	-1	21,540	0.00%
2022/01/26	5.3	98.07	4	97.48	96.50	1.3	21,844	0.01%
2022/01/25	9	98.79	6	99.85	97.70	3	22,373	0.01%
2022/01/24	10	100.10	5	99.78	101.00	5	22,427	0.02%
2022/01/21	13	101.79	6	102.75	99.80	7	22,293	0.03%
2022/01/20	4	104.38	6.2	104.19	105.50	-2.2	22,233	-0.01%
2022/01/19	152	106.78	33	104.73	102.50	119	22,146	0.54%	大買/鉅額交易
2022/01/18	8.2	103.87	9	103.94	104.50	-0.8	21,613	0.00%
2022/01/17	8	99.41	8	100.81	101.00	0	21,397	0.00%
2022/01/14	2	95.30	2	95.25	97.50	0	21,306	0.00%
2022/01/13	0	0.00	2	96.40	97.30	-2	21,239	-0.01%
2022/01/12	3	98.60	0	0.00	97.20	3	21,277	0.01%
2022/01/11	3	97.07	1	96.40	96.70	2	21,336	0.01%
2022/01/10	3	98.83	4	98.68	99.70	-1	21,267	0.00%
2022/01/07	7.3	98.30	3	98.20	98.40	4.3	21,296	0.02%
2022/01/06	5	100.50	1	102.50	100.00	4	21,192	0.02%
2022/01/05	3	103.17	6	102.33	102.00	-3	21,131	-0.01%
2022/01/04	29	108.69	31	104.08	103.00	-2	21,050	-0.01%
2022/01/03	5	108.50	6	109.00	108.00	-1	20,803	0.00%
2021/12/30	24	108.69	44.1	110.18	108.00	-20.1	20,563	-0.10%
2021/12/29	2.1	103.49	1	104.00	104.00	1.1	19,656	0.01%
2021/12/28	0	0.00	2	103.75	104.00	-2	19,649	-0.01%
2021/12/27	12	103.54	13	103.81	103.50	-1	19,596	-0.01%
2021/12/24	3	99.67	0	0.00	99.00	3	19,414	0.02%
2021/12/23	5	102.00	11	101.32	100.00	-6	19,384	-0.03%
2021/12/22	2	99.65	9.2	100.29	99.90	-7.2	19,302	-0.04%
2021/12/21	2.2	97.84	1	98.10	98.60	1.2	19,228	0.01%
2021/12/20	11	97.01	1	97.20	97.00	10	19,192	0.05%
2021/12/17	2	97.00	0	0.00	96.50	2	19,229	0.01%
2021/12/16	10	99.88	5	99.54	99.30	5	19,187	0.03%
2021/12/15	13	96.99	8	97.23	97.70	5	19,043	0.03%
2021/12/14	9	96.81	13	97.23	96.00	-4	19,087	-0.02%
2021/12/13	27	102.39	7.2	100.94	99.90	19.8	18,891	0.10%
2021/12/10	33	107.61	32	106.27	107.00	1	18,615	0.01%
2021/12/09	34	110.43	24.3	109.09	107.50	9.7	18,489	0.05%
2021/12/08	28.3	110.02	51	111.46	112.00	-22.8	18,344	-0.12%
2021/12/07	104.3	113.17	116	112.46	107.00	-11.7	17,874	-0.07%	大買/大賣/
2021/12/06	81	109.84	66.1	109.95	109.50	14.9	16,748	0.09%
2021/12/03	39	105.92	44	107.92	109.50	-5	16,041	-0.03%
2021/12/02	13.1	100.92	8	101.03	99.60	5.1	15,372	0.03%
2021/12/01	7	100.47	5	99.62	102.50	2	15,381	0.01%
2021/11/30	10	100.44	14	100.84	101.00	-4	15,444	-0.03%
2021/11/29	12	95.03	23	95.37	97.50	-11	15,212	-0.07%
2021/11/26	23	98.87	16.2	98.95	98.10	6.8	15,055	0.05%
2021/11/25	41	102.78	37	99.81	97.60	4	14,969	0.03%
2021/11/24	9	103.61	5.1	103.16	100.50	3.9	14,943	0.03%
2021/11/23	14	105.79	12.1	104.95	103.00	1.9	15,431	0.01%
2021/11/22	19.2	108.82	9	106.44	106.00	10.2	15,499	0.07%
2021/11/19	64	108.08	64	108.99	110.50	0	15,450	0.00%
2021/11/18	3	103.00	7	104.21	102.50	-4	14,492	-0.03%
2021/11/17	41	106.46	55	104.41	104.50	-14	14,358	-0.10%
2021/11/16	62.2	105.71	58	105.11	105.50	4.2	13,936	0.03%
2021/11/15	25	99.55	48.7	100.74	104.00	-23.7	12,958	-0.18%
2021/11/12	31	93.33	28	93.96	94.90	3	12,162	0.02%
2021/11/11	18.3	90.36	13	90.01	89.20	5.3	11,948	0.04%
2021/11/10	11	94.00	8	93.80	92.80	3	11,963	0.03%
2021/11/09	33	93.98	51.2	94.52	92.50	-18.2	11,975	-0.15%
2021/11/08	6	94.20	8	93.94	93.70	-2	11,748	-0.02%
2021/11/05	1	91.20	8	92.00	92.10	-7	11,516	-0.06%
2021/11/04	10	91.33	12	92.34	90.30	-2	11,317	-0.02%
2021/11/03	21	88.74	22.2	88.41	90.00	-1.2	11,054	-0.01%
2021/11/02	30	87.65	32.3	87.12	87.60	-2.3	10,812	-0.02%
2021/11/01	1	83.50	9	81.67	83.00	-8	10,543	-0.08%
2021/10/29	2	80.60	3	79.80	79.80	-1	10,530	-0.01%
2021/10/28	6.2	80.36	1	80.80	80.00	5.2	10,696	0.05%
2021/10/27	5	79.94	14	80.13	82.20	-9	10,770	-0.08%
2021/10/26	2	80.95	2	78.85	78.80	0	11,093	0.00%
2021/10/25	4	80.23	3	80.63	80.60	1	11,508	0.01%
2021/10/22	2	80.15	0	0.00	79.50	2	12,129	0.02%
2021/10/21	4	80.40	2.3	81.98	79.50	1.8	12,754	0.01%
2021/10/20	8	80.48	0.4	80.27	80.80	7.6	13,014	0.06%
2021/10/19	15.1	80.38	11	80.67	80.80	4.1	13,832	0.03%
2021/10/18	2	77.80	2	76.70	77.00	0	14,492	0.00%
2021/10/15	2.2	76.81	4	78.73	76.90	-1.8	15,522	-0.01%
2021/10/14	0	0.00	4.1	74.97	74.50	-4.1	15,779	-0.03%
2021/10/13	4.1	74.92	2	74.50	73.10	2.1	16,007	0.01%
2021/10/12	0	0.00	1	77.30	76.70	-1	16,274	-0.01%
2021/10/08	3	77.70	1	78.00	76.90	2	16,672	0.01%
2021/10/07	2	76.15	6	77.48	78.00	-4	16,797	-0.02%
2021/10/06	3	74.63	3	73.47	72.70	0	17,065	0.00%
2021/10/05	2.1	72.44	12.4	73.16	75.50	-10.3	17,617	-0.06%
2021/10/04	1.4	74.12	0	0.00	71.60	1.4	17,805	0.01%
2021/10/01	3.1	75.01	0.2	76.60	74.50	2.9	18,286	0.02%
2021/09/30	2	77.65	3	77.77	78.50	-1	18,839	-0.01%
2021/09/29	0.2	78.02	0	0.00	76.70	0.2	19,801	0.00%
2021/09/28	2.1	79.64	1	80.10	80.20	1.1	20,290	0.01%
2021/09/27	1	82.00	2	82.10	82.10	-1	20,489	0.00%
2021/09/24	5	82.32	1	83.10	81.80	4	20,558	0.02%
2021/09/23	7	81.03	4.1	80.50	80.20	2.9	20,544	0.01%
2021/09/22	4.1	80.48	4	80.25	79.90	0.1	20,602	0.00%
2021/09/17	3.1	81.82	4	80.93	82.30	-0.9	20,639	0.00%
2021/09/16	2.1	80.75	3	80.80	80.90	-0.9	20,565	0.00%
2021/09/15	3	79.43	5	79.10	79.20	-2	20,608	-0.01%
2021/09/14	6	82.15	12	81.48	82.50	-6	20,567	-0.03%
2021/09/13	14	84.05	13	83.42	81.90	1	20,575	0.01%
2021/09/10	6	84.75	10	85.15	85.90	-4	20,722	-0.02%
2021/09/09	5	83.66	1	83.50	83.70	4	20,910	0.02%
2021/09/08	8.1	84.23	16	84.62	83.20	-8	21,005	-0.04%
2021/09/07	20	84.93	9	84.94	84.00	11	21,215	0.05%
2021/09/06	8	90.43	29	90.69	89.10	-21	21,506	-0.10%
2021/09/03	17	90.15	21.3	90.12	89.90	-4.3	21,553	-0.02%
2021/09/02	5	90.06	7	89.66	88.20	-2	21,610	-0.01%
2021/09/01	2	89.50	14.8	89.77	89.30	-12.8	21,881	-0.06%
2021/08/31	20	88.26	33	87.95	89.00	-13	22,369	-0.06%
2021/08/30	27.4	90.69	25.1	90.90	90.70	2.2	22,517	0.01%
2021/08/27	48	90.83	38	91.31	88.10	10	22,294	0.04%
2021/08/26	69	89.23	67	89.17	89.00	2	21,885	0.01%
2021/08/25	42.6	87.32	28	87.97	87.10	14.6	21,725	0.07%
2021/08/24	14	83.58	22.1	83.47	83.50	-8.1	21,832	-0.04%
2021/08/23	6	79.68	11.2	80.71	82.10	-5.2	21,737	-0.02%
2021/08/20	8	74.86	27	75.04	74.70	-19	21,865	-0.09%
2021/08/19	12	74.18	7	74.64	73.00	5	22,106	0.02%
2021/08/18	52	73.53	10	73.70	76.20	42	22,884	0.18%
2021/08/17	2.2	74.40	16	73.02	70.70	-13.8	23,082	-0.06%
2021/08/16	5	75.70	21.1	74.40	75.10	-16.1	23,154	-0.07%
2021/08/13	7	77.70	23	76.51	75.30	-16	23,147	-0.07%
2021/08/12	7	80.49	17.3	80.46	80.50	-10.3	23,085	-0.04%
2021/08/11	3.2	83.02	43	83.12	81.50	-39.8	23,097	-0.17%
2021/08/10	22.3	87.07	3	87.27	86.60	19.3	23,045	0.08%
2021/08/09	21	87.06	1	86.10	86.00	20	23,132	0.09%
2021/08/06	5	90.66	10	90.28	90.50	-5	23,119	-0.02%
2021/08/05	60.1	90.83	20	91.09	91.00	40.1	23,229	0.17%
2021/08/04	21.3	97.31	6	97.55	96.10	15.3	23,252	0.07%
2021/08/03	8	98.86	10	99.54	98.70	-2	23,316	-0.01%
2021/08/02	15	99.45	11	99.11	97.80	4	23,312	0.02%
2021/07/30	36.2	100.43	28	100.92	98.50	8.2	23,388	0.03%
2021/07/29	37	99.70	40	99.82	99.90	-3	23,203	-0.01%
2021/07/28	64.2	98.45	36	97.51	95.50	28.2	22,890	0.12%
2021/07/27	57.3	107.31	14.2	106.85	102.00	43.1	22,520	0.19%
2021/07/26	18	109.42	7	111.00	111.50	11	22,087	0.05%
2021/07/23	9.2	101.99	27.1	101.23	101.50	-17.9	21,851	-0.08%
2021/07/22	36.1	99.80	34.3	98.95	95.70	1.9	21,098	0.01%
2021/07/21	28	97.09	121.3	97.14	99.00	-93.3	20,593	-0.45%	大賣/
2021/07/20	27	93.34	36	93.37	90.00	-9	20,185	-0.04%
2021/07/19	41	92.92	11	93.22	94.00	30	20,007	0.15%
2021/07/16	22	92.28	10	93.16	92.00	12	19,996	0.06%
2021/07/15	40	90.50	52.1	90.88	94.10	-12.1	19,835	-0.06%
2021/07/14	4	88.45	5	88.10	87.80	-1	19,608	-0.01%
2021/07/13	51	89.35	35.1	88.08	86.70	16	19,664	0.08%
2021/07/12	23.3	86.69	29	86.65	86.10	-5.8	19,747	-0.03%
2021/07/09	17	90.14	15	90.27	89.60	2	19,452	0.01%
2021/07/08	38	95.79	30.1	94.45	92.70	8	19,914	0.04%
2021/07/07	53	95.48	41.2	95.19	94.30	11.9	19,877	0.06%
2021/07/06	65	92.54	119.1	93.33	95.00	-54.1	19,908	-0.27%	大賣/
2021/07/05	37.3	89.34	53.4	90.14	89.40	-16.1	19,773	-0.08%
2021/07/02	7	84.87	34.6	85.98	87.00	-27.6	19,626	-0.14%
2021/07/01	9	84.32	2	84.50	84.20	7	19,762	0.04%
2021/06/30	5	83.90	4	84.18	83.60	1	20,198	0.00%
2021/06/29	16	83.58	4	84.13	83.00	12	20,449	0.06%
2021/06/28	11	83.74	3	84.26	84.80	8	20,762	0.04%
2021/06/25	8	83.55	3	83.80	83.20	5	21,330	0.02%
2021/06/24	2	84.15	1	83.70	83.80	1	21,982	0.00%
2021/06/23	5	84.34	14	84.63	84.30	-9	22,091	-0.04%
2021/06/22	0	0.00	4	83.65	82.10	-4	22,386	-0.02%
2021/06/21	39.7	83.77	3	85.03	82.40	36.7	22,706	0.16%
2021/06/18	8	88.91	5.3	88.96	87.50	2.7	23,376	0.01%
2021/06/17	7	88.27	6.1	88.80	89.60	0.9	23,783	0.00%
2021/06/16	13.6	88.45	28.1	88.21	87.50	-14.5	24,229	-0.06%
2021/06/15	19.1	87.77	35.1	88.21	90.00	-16	25,069	-0.06%
2021/06/11	2	84.80	24	85.76	84.50	-22	24,995	-0.09%
2021/06/09	55	85.75	47	86.67	85.70	8	26,625	0.03%
2021/06/08	38	87.08	15	86.66	84.20	23	27,884	0.08%
2021/06/07	21	85.18	16	84.99	87.20	5	27,538	0.02%
2021/06/04	8	83.05	3	84.50	83.00	5	27,240	0.02%
2021/06/03	6	84.70	9	84.11	84.20	-3	27,256	-0.01%
2021/06/02	10	82.33	3.1	81.39	81.80	6.9	27,047	0.03%
2021/06/01	41.2	86.39	41	86.53	84.40	0.2	26,955	0.00%
2021/05/31	4	84.40	5.2	84.70	84.50	-1.2	26,494	0.00%
2021/05/28	25.3	86.19	14	85.98	85.00	11.3	26,478	0.04%
2021/05/27	8	82.59	10	82.85	85.20	-2	26,321	-0.01%
2021/05/26	38.1	83.81	25	83.04	81.70	13.1	26,119	0.05%
2021/05/25	30.1	79.92	42	81.47	83.10	-11.9	25,501	-0.05%
2021/05/24	1	71.90	4	73.10	75.60	-3	25,543	-0.01%
2021/05/21	12.1	73.17	2	71.50	71.60	10.1	26,221	0.04%
2021/05/20	5	72.30	2	71.90	71.00	3	26,151	0.01%
2021/05/19	8	71.99	12	73.18	73.60	-4	26,804	-0.01%
2021/05/18	8	66.75	2	67.45	67.90	6	27,074	0.02%
2021/05/17	10	64.56	8	66.43	61.80	2	27,495	0.01%
2021/05/14	11.2	70.86	33	67.49	67.40	-21.8	27,541	-0.08%
2021/05/13	7	69.39	22	68.28	69.90	-15	27,518	-0.05%
2021/05/12	30	72.31	24.2	71.30	69.00	5.8	27,319	0.02%
2021/05/11	8	75.74	16	75.99	73.50	-8	26,957	-0.03%
2021/05/10	21	78.31	6	78.12	76.10	15	26,832	0.06%
2021/05/07	11	75.95	15	76.94	78.60	-4	26,719	-0.01%
2021/05/06	18	73.40	17	73.35	72.50	1	26,504	0.00%
2021/05/05	18	75.41	17	77.35	75.00	1	26,402	0.00%
2021/05/04	8	71.63	11	71.39	74.50	-3	26,331	-0.01%
2021/05/03	20	79.13	11	78.02	77.10	9	26,126	0.03%
2021/04/29	10	84.10	7	83.97	83.60	3	26,020	0.01%
2021/04/28	7	84.87	2	85.90	85.00	5	25,992	0.02%
2021/04/27	17	85.65	18	87.79	85.00	-1	26,046	0.00%
2021/04/26	15	88.79	16	89.73	87.50	-1	25,947	0.00%
2021/04/23	9	84.69	8	84.48	86.00	1	25,461	0.00%
2021/04/22	14.3	84.29	13	83.95	81.80	1.3	25,531	0.01%
2021/04/21	17	83.30	17	83.35	84.70	0	25,326	0.00%
2021/04/20	11	83.11	4	84.03	82.70	7	25,279	0.03%
2021/04/19	9	82.04	16	81.99	81.50	-7	25,174	-0.03%
2021/04/16	31	85.86	11	85.54	84.20	20	25,001	0.08%
2021/04/15	12.2	83.17	3	83.20	85.30	9.2	24,721	0.04%
2021/04/14	10.2	84.68	4	81.38	83.50	6.2	24,588	0.03%
2021/04/13	13	87.43	15	86.79	86.70	-2	24,015	-0.01%
2021/04/12	42	87.38	35	88.28	84.60	7	23,619	0.03%
2021/04/09	55.5	91.12	25	91.39	90.00	30.5	23,075	0.13%
2021/04/08	12	83.57	24	86.09	87.50	-12	22,332	-0.05%
2021/04/07	9	77.73	37.2	78.69	79.60	-28.2	21,988	-0.13%
2021/04/06	24.1	77.22	20	78.05	79.00	4.1	21,735	0.02%
2021/04/01	7	73.04	24	73.50	73.40	-17	21,552	-0.08%
2021/03/31	22	72.11	18	72.34	71.50	4	21,285	0.02%
2021/03/30	78	72.48	21	72.24	70.60	57	20,950	0.27%
2021/03/29	51	68.30	65	69.10	69.80	-14	20,382	-0.07%
2021/03/26	6	63.37	5	64.30	63.50	1	19,764	0.01%
2021/03/25	17	62.04	13	62.61	62.00	4	19,704	0.02%
2021/03/24	24	64.49	12	65.05	63.80	12	19,452	0.06%
2021/03/23	31	64.77	35	64.57	64.60	-4	19,161	-0.02%
2021/03/22	24	60.44	20.1	60.38	60.70	3.9	18,520	0.02%
2021/03/19	31	57.23	25	57.62	58.90	6	18,836	0.03%
2021/03/18	48.1	58.75	53	59.14	56.80	-4.9	18,622	-0.03%
2021/03/17	13	55.38	16	55.56	56.00	-3	18,373	-0.02%
2021/03/16	23.3	55.04	18.2	55.53	54.10	5.1	18,744	0.03%
2021/03/15	30	55.18	17	54.91	55.50	13	18,995	0.07%
2021/03/12	46.2	52.75	129	53.65	54.20	-82.8	18,246	-0.45%	大賣/
2021/03/11	2	48.00	2	49.35	49.35	0	16,749	0.00%
2021/03/09	0	0.00	2	44.93	44.55	-2	16,781	-0.01%
2021/03/08	3	46.23	2	46.45	45.90	1	16,999	0.01%
2021/03/05	2	47.00	23	46.47	46.00	-21	17,182	-0.12%
2021/03/04	4	47.66	0	0.00	46.20	4	17,292	0.02%
2021/03/03	9	46.67	6	47.26	47.40	3	17,303	0.02%
2021/03/02	27	48.92	3	48.22	47.40	24	17,319	0.14%
2021/02/26	29	49.37	0	0.00	49.65	29	17,310	0.17%
2021/02/25	12	51.36	5	51.44	50.80	7	17,602	0.04%
2021/02/24	17	52.19	9	52.77	51.40	8	17,560	0.05%
2021/02/23	33	53.59	40.2	53.17	52.50	-7.2	17,379	-0.04%
2021/02/22	4	55.10	3	55.37	55.40	1	17,298	0.01%
2021/02/19	11	48.05	15.5	48.00	50.40	-4.5	17,428	-0.03%
2021/02/18	27.7	45.12	28	44.73	45.90	-0.3	17,457	0.00%
2021/02/17	17	43.50	31.1	44.32	44.90	-14.1	17,725	-0.08%
2021/02/05	5	41.45	5	40.95	40.85	0	17,177	0.00%
2021/02/04	0	0.00	13	38.15	38.70	-13	16,900	-0.08%
2021/02/03	12	37.10	8	36.97	36.75	4	16,723	0.02%
2021/02/01	1	37.25	4	37.08	37.15	-3	16,760	-0.02%
2021/01/29	11.1	39.76	3	39.67	38.80	8.1	16,701	0.05%
2021/01/28	0	40.43	0	0.00	40.15	0	16,634	0.00%
2021/01/27	5	40.80	4	41.45	40.45	1	16,604	0.01%
2021/01/26	11	41.39	14	40.95	40.35	-3	16,493	-0.02%
2021/01/25	1	42.20	19	41.22	41.35	-18	16,416	-0.11%
2021/01/22	14	41.71	6	41.75	41.75	8	16,309	0.05%
2021/01/21	6	41.20	13	40.32	40.35	-7	16,171	-0.04%
2021/01/20	11	41.98	71	40.09	40.10	-60	16,100	-0.37%
2021/01/19	40	42.10	6	41.91	42.30	34	15,900	0.21%
2021/01/18	1	40.05	29	41.02	41.80	-28	15,698	-0.18%
2021/01/15	15	41.27	4	41.11	40.35	11	15,533	0.07%
2021/01/14	13	41.52	8	41.46	41.75	5	15,256	0.03%
2021/01/13	8	41.88	5	41.80	41.85	3	15,255	0.02%
2021/01/12	5	40.50	0	0.00	40.50	5	15,159	0.03%
2021/01/11	2	41.43	5	41.64	41.70	-3	15,114	-0.02%
2021/01/08	19.1	42.30	17	41.90	41.55	2.1	15,051	0.01%
2021/01/07	15	41.92	3	41.65	42.15	12	14,924	0.08%
2021/01/06	12	41.37	10	40.55	40.55	2	14,789	0.01%
2021/01/05	0	0.00	2	40.95	41.55	-2	14,699	-0.01%
2020/12/31	3	40.52	0	0.00	40.35	3	14,537	0.02%
2020/12/30	3	41.47	0	0.00	41.35	3	14,426	0.02%
2020/12/29	0	0.00	1	42.10	41.50	-1	14,368	-0.01%
2020/12/28	34	42.72	17	41.84	42.70	17	14,232	0.12%
2020/12/24	14	40.41	7	40.30	40.10	7	13,907	0.05%
2020/12/23	5	40.45	6	40.26	40.05	-1	13,870	-0.01%
2020/12/22	12	40.58	1	39.85	39.50	11	13,834	0.08%
2020/12/21	0.5	40.70	6	40.67	40.80	-5.5	13,747	-0.04%
2020/12/18	5	40.35	7	40.91	40.65	-2	13,593	-0.01%
2020/12/17	9	40.87	10	41.01	41.00	-1	13,450	-0.01%
2020/12/16	40	41.44	61	41.38	41.25	-21	13,282	-0.16%
2020/12/15	17	44.65	18.1	45.26	40.65	-1.1	12,938	-0.01%
2020/12/14	3	41.93	11	41.80	44.00	-8	11,929	-0.07%
2020/12/11	53	45.55	55	46.00	43.20	-2	11,507	-0.02%
2020/12/10	48.5	44.99	69	44.64	45.00	-20.5	10,591	-0.19%
2020/12/09	121	43.01	57	43.56	43.65	64	9,790	0.65%	大買/
2020/12/08	25	39.77	65	40.86	41.30	-40	8,874	-0.45%
2020/12/07	2	37.43	1	38.00	37.55	1	8,271	0.01%
2020/12/04	6	36.77	1	37.00	37.00	5	8,265	0.06%
2020/12/03	0	0.00	5	37.13	37.20	-5	8,469	-0.06%
2020/12/02	16	37.17	13.6	37.00	37.35	2.5	8,338	0.03%
2020/12/01	7	36.55	6	35.79	35.65	1	8,042	0.01%
2020/11/30	26	36.66	4	37.20	36.90	22	7,799	0.28%
2020/11/26	20	36.01	13	35.70	35.70	7	7,482	0.09%
2020/11/25	2	35.85	34	35.43	35.40	-32	7,353	-0.44%
2020/11/24	12	35.57	3	35.87	35.70	9	7,354	0.12%
2020/11/23	5	34.70	0	0.00	34.40	5	6,980	0.07%
2020/11/20	2	34.15	1	34.95	34.00	1	6,877	0.01%
2020/11/19	62	34.68	48	34.61	34.80	14	6,589	0.21%
2020/11/18	11	33.34	4	33.31	33.65	7	5,773	0.12%
2020/11/17	111	33.82	41	33.14	33.20	70	5,525	1.27%	大買/
2020/11/16	10	32.01	59	32.66	32.70	-49	4,780	-1.02%
2020/11/12	2	29.75	0	0.00	29.70	2	4,060	0.05%
2020/11/11	0	0.00	1	29.65	29.60	-1	4,117	-0.02%
2020/11/09	1	29.85	5	29.70	29.80	-4	4,132	-0.10%
2020/11/06	0	0.00	1	28.95	28.60	-1	4,047	-0.02%
2020/11/05	1	28.10	0	0.00	28.55	1	4,141	0.02%
2020/11/04	0	0.00	0	28.67	28.45	0	4,280	0.00%
2020/10/30	0	0.00	0	28.35	27.85	0	5,032	0.00%
2020/10/23	0	0.00	1	29.85	29.75	-1	5,219	-0.02%
2020/10/21	50	30.16	20.6	29.70	29.70	29.4	5,507	0.53%
2020/10/20	0	0.00	6	29.70	29.70	-6	5,563	-0.11%
2020/10/16	0	0.00	21	29.50	28.95	-21	5,866	-0.36%
2020/10/14	5	29.55	0	0.00	29.60	5	5,886	0.08%
2020/10/13	1	29.55	2	29.60	29.65	-1	5,900	-0.02%
2020/10/08	27	29.32	0	0.00	28.80	27	6,056	0.45%
2020/10/07	0	0.00	1	28.45	28.45	-1	6,395	-0.02%
2020/10/06	1	28.55	0	0.00	28.40	1	6,436	0.02%
2020/09/29	1	27.70	1	27.85	27.75	0	6,601	0.00%
2020/09/28	0	0.00	2	28.00	28.25	-2	6,596	-0.03%
2020/09/25	16	27.28	35	27.19	26.55	-19	6,610	-0.29%
2020/09/24	1	27.45	1	27.40	27.35	0	6,600	0.00%
2020/09/23	1	28.20	4	28.28	28.15	-3	6,627	-0.05%
2020/09/22	1	28.35	0	0.00	28.35	1	6,670	0.01%
2020/09/16	0	0.00	1	29.80	29.40	-1	6,704	-0.01%
2020/09/15	2	29.48	1	29.75	29.45	1	6,722	0.01%
2020/09/14	0	0.00	1	29.20	29.25	-1	6,721	-0.01%
2020/09/11	12	29.06	15	28.97	28.90	-3	6,735	-0.04%
2020/09/10	1	29.80	0.7	29.55	29.55	0.3	6,689	0.00%
2020/09/09	6	29.68	2	29.95	30.00	4	6,652	0.06%
2020/09/08	0	0.00	10	31.20	31.20	-10	6,496	-0.15%
2020/09/07	1	30.05	1	30.55	30.10	0	6,196	0.00%
2020/09/04	1	29.60	5	29.86	29.90	-4	6,130	-0.07%
2020/09/03	0	0.00	1	30.60	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	1	30.25	30.15	-1	6,157	-0.02%
2020/09/01	2	29.68	0	0.00	29.40	2	6,155	0.03%
2020/08/31	1	29.85	1	29.85	30.10	0	6,174	0.00%
2020/08/28	0	0.00	14	30.18	30.45	-14	6,106	-0.23%
2020/08/27	12	29.60	17	29.82	29.45	-5	5,870	-0.09%
2020/08/26	11	29.57	2	28.53	29.20	9	5,770	0.16%
2020/08/25	0	0.00	50	27.70	27.70	-50	5,631	-0.89%
2020/08/24	0	0.00	50	27.52	27.55	-50	5,646	-0.89%
2020/08/21	0	0.00	2	27.58	27.60	-2	5,656	-0.04%
2020/08/20	1	27.90	53	27.66	27.25	-52	5,662	-0.92%
2020/08/19	1	28.80	0	0.00	28.80	1	5,570	0.02%
2020/08/18	1	29.65	2	29.55	29.55	-1	5,518	-0.02%
2020/08/17	101	30.32	2	30.23	29.85	99	5,599	1.77%	大買/
2020/08/14	50	29.67	1	29.45	29.60	49	5,567	0.88%
2020/08/12	2	29.28	0	0.00	29.25	2	5,681	0.04%
2020/08/11	2	30.18	1	30.55	29.55	1	5,693	0.02%
2020/08/10	1	31.75	0	0.00	31.50	1	5,841	0.02%
2020/08/07	3	31.18	7	31.14	31.40	-4	6,055	-0.07%
2020/08/06	5	31.05	50	31.35	31.40	-45	5,958	-0.76%
2020/08/05	0	0.00	1	28.90	28.95	-1	5,494	-0.02%
2020/08/04	8	28.91	5	29.45	28.75	3	5,615	0.05%
2020/08/03	3	29.53	3	29.37	29.15	0	5,722	0.00%
2020/07/31	1	28.85	0	0.00	28.85	1	5,867	0.02%
2020/07/29	1	28.30	1	28.10	28.05	0	6,105	0.00%
2020/07/28	5	28.25	9	29.37	28.15	-4	6,354	-0.06%
2020/07/27	33	29.49	19	29.71	29.00	14	6,352	0.22%
2020/07/24	3	28.80	0	0.00	28.55	3	6,337	0.05%
2020/07/23	43	29.94	7	29.96	29.80	36	6,322	0.57%
2020/07/22	20	28.65	30	28.47	29.50	-10	6,146	-0.16%
2020/07/21	15	27.97	5	28.11	27.90	10	6,177	0.16%
2020/07/17	0	0.00	1	27.70	27.40	-1	6,180	-0.02%
2020/07/16	0	0.00	3	28.77	28.10	-3	6,196	-0.05%
2020/07/15	0	0.00	24	28.77	28.60	-24	6,194	-0.39%
2020/07/14	26	29.89	14	29.67	29.70	12	6,214	0.19%
2020/07/13	12	27.80	1	28.10	28.50	11	5,898	0.19%
2020/07/10	0	0.00	2	27.95	27.40	-2	5,907	-0.03%
2020/07/09	4	28.53	0	0.00	28.35	4	5,919	0.07%
2020/07/08	2	28.80	4	28.60	28.90	-2	5,859	-0.03%
2020/07/06	6	28.75	0	0.00	28.70	6	5,917	0.10%
2020/07/02	5	28.40	9	28.37	28.45	-4	5,993	-0.07%
2020/07/01	6	27.91	6	27.90	27.75	0	5,958	0.00%
2020/06/30	0	0.00	1	27.50	27.40	-1	5,927	-0.02%
2020/06/29	5	27.40	0	0.00	27.45	5	5,949	0.08%
2020/06/22	5	27.65	0	0.00	27.30	5	6,213	0.08%
2020/06/18	3	26.95	0	0.00	27.10	3	6,318	0.05%
2020/06/15	4	25.90	1	25.85	25.90	3	6,540	0.05%
2020/06/12	4	25.80	0	0.00	26.10	4	6,632	0.06%
2020/06/11	1	27.00	0	0.00	26.20	1	6,691	0.01%
2020/06/10	0	0.00	10	27.40	27.10	-10	6,761	-0.15%
2020/06/09	10	28.18	15	27.70	27.55	-5	6,915	-0.07%
2020/06/08	14	27.49	0	0.00	27.30	14	6,978	0.20%
2020/06/05	0	0.00	2	27.10	27.15	-2	7,415	-0.03%
2020/06/04	5	26.55	0	0.00	26.55	5	7,695	0.06%
2020/06/01	2	26.45	4	26.28	26.45	-2	7,741	-0.03%
2020/05/29	6	25.55	1	25.60	26.00	5	7,753	0.06%
2020/05/28	1	25.85	0	0.00	25.80	1	7,786	0.01%
2020/05/27	2	26.28	78	26.12	26.10	-76	7,923	-0.96%
2020/05/26	2	26.30	0	0.00	26.30	2	7,954	0.03%
2020/05/25	1	26.30	0	0.00	26.25	1	7,963	0.01%
2020/05/22	6	27.17	3	26.78	26.55	3	7,981	0.04%
2020/05/21	1	26.45	0	0.00	26.60	1	7,919	0.01%
2020/05/20	88	26.54	0	0.00	26.50	88	7,919	1.11%
2020/05/19	0	0.00	7	25.61	25.60	-7	7,963	-0.09%
2020/05/18	2	26.60	0	0.00	26.45	2	7,852	0.03%
2020/05/15	0	0.00	6	27.58	26.90	-6	7,829	-0.08%
2020/05/14	18	29.13	9	29.10	28.95	9	7,662	0.12%
2020/05/13	10	32.10	12	32.12	32.15	-2	7,332	-0.03%
2020/05/12	2	31.50	8	31.83	31.60	-6	7,281	-0.08%
2020/05/11	3	31.90	3	32.05	31.80	0	7,263	0.00%
2020/05/08	9	32.57	4	32.83	32.60	5	7,171	0.07%
2020/05/07	16	32.43	13	32.40	32.40	3	7,064	0.04%
2020/05/06	15	31.87	22.9	31.74	31.50	-7.9	6,920	-0.11%
2020/05/05	10	32.26	41	31.51	31.25	-31	6,857	-0.45%
2020/05/04	9	31.62	14	30.94	31.70	-5	6,763	-0.07%
2020/04/30	20	29.86	3	30.15	29.80	17	6,618	0.26%
2020/04/29	8	29.51	15	29.58	29.50	-7	6,643	-0.11%
2020/04/28	6	28.81	6	29.12	29.00	0	6,557	0.00%
2020/04/27	4	28.66	1	28.75	28.70	3	6,572	0.05%
2020/04/24	1	28.00	11	28.03	28.70	-10	6,624	-0.15%
2020/04/23	3	27.90	0	0.00	27.90	3	6,657	0.05%
2020/04/22	1	27.80	1	27.80	27.95	0	6,823	0.00%
2020/04/21	0	0.00	3	27.93	27.40	-3	6,809	-0.04%
2020/04/20	2	27.90	3	28.45	28.50	-1	6,789	-0.01%
2020/04/17	9	28.58	19	28.14	27.90	-10	6,803	-0.15%
2020/04/16	1	27.45	9	27.54	27.50	-8	6,668	-0.12%
2020/04/15	8	27.25	1	27.05	27.05	7	6,660	0.11%
2020/04/13	3	26.80	18	26.53	26.40	-15	6,642	-0.23%
2020/04/10	20	26.93	20	26.72	26.75	0	6,658	0.00%
2020/04/09	9	26.42	0	0.00	26.55	9	6,644	0.14%
2020/04/08	10	26.29	5	26.45	26.50	5	6,621	0.08%
2020/04/07	15	26.01	5	25.93	25.95	10	6,563	0.15%
2020/04/06	0	0.00	5	25.20	25.20	-5	6,507	-0.08%
2020/04/01	1	24.90	1	25.05	25.00	0	6,547	0.00%
2020/03/31	1	24.85	1	25.30	24.80	0	6,578	0.00%
2020/03/30	1	24.55	4	24.79	24.70	-3	6,570	-0.05%
2020/03/27	14	24.90	1	25.25	24.20	13	6,604	0.20%
2020/03/26	133	24.10	132	24.39	24.70	1	6,562	0.02%	大買/大賣/
2020/03/25	10	23.62	16	23.76	24.10	-6	6,490	-0.09%
2020/03/24	5	21.61	6	21.80	22.00	-1	6,531	-0.02%
2020/03/23	5	20.82	5	20.93	20.50	0	7,082	0.00%
2020/03/20	8	21.88	17	22.14	22.05	-9	7,160	-0.13%
2020/03/19	3	20.68	1	20.55	20.45	2	7,299	0.03%
2020/03/18	14	23.14	3	24.28	22.70	11	7,771	0.14%
2020/03/17	6	23.99	7	24.04	23.60	-1	8,393	-0.01%
2020/03/16	13	25.18	13	25.29	24.15	0	8,662	0.00%
2020/03/13	4	24.53	7	24.79	25.00	-3	8,620	-0.03%
2020/03/12	20	27.22	7	27.21	26.90	13	8,477	0.15%
2020/03/11	20	29.97	13	29.79	28.85	7	8,351	0.08%
2020/03/10	5	29.16	17	29.76	30.35	-12	7,885	-0.15%
2020/03/09	2	28.20	2	28.35	27.60	0	7,583	0.00%
2020/03/06	4	29.15	3	29.42	28.95	1	7,574	0.01%
2020/03/05	2	29.53	8	29.69	29.55	-6	7,673	-0.08%
2020/03/04	4	28.64	11	28.57	29.05	-7	7,676	-0.09%
2020/03/03	7	28.89	14	29.06	28.75	-7	7,675	-0.09%
2020/03/02	22	27.45	13	27.71	27.70	9	7,659	0.12%
2020/02/27	22	29.27	3	29.48	28.80	19	7,517	0.25%
2020/02/26	12	29.96	1	30.25	29.95	11	7,476	0.15%
2020/02/25	6	30.13	0	0.00	30.50	6	7,444	0.08%
2020/02/24	9	30.62	0	0.00	30.60	9	7,402	0.12%
2020/02/21	14	31.30	2	31.65	31.25	12	7,391	0.16%
2020/02/20	9	31.71	6	31.76	31.70	3	7,391	0.04%
2020/02/19	0	0.00	4	31.20	31.10	-4	7,340	-0.05%
2020/02/18	5	30.95	2	31.20	30.90	3	7,333	0.04%
2020/02/17	11	31.48	0	0.00	31.30	11	7,303	0.15%
2020/02/13	1	30.70	1	31.20	30.70	0	7,170	0.00%
2020/02/12	4	31.29	4	31.29	31.25	0	7,151	0.00%
2020/02/11	0	0.00	1	30.20	30.55	-1	7,125	-0.01%
2020/02/10	1	29.75	0	0.00	29.85	1	7,162	0.01%
2020/02/06	1	30.60	2	30.68	31.05	-1	7,142	-0.01%
2020/02/05	0	0.00	2	30.00	29.55	-2	7,079	-0.03%
2020/02/04	5	29.71	1	28.95	29.95	4	7,032	0.06%
2020/02/03	12	28.07	2	28.43	28.20	10	7,013	0.14%
2020/01/31	1	30.10	2	30.78	30.90	-1	6,876	-0.01%
2020/01/30	7	31.57	10	31.59	31.50	-3	6,837	-0.04%
2020/01/20	0	0.00	2	35.15	35.00	-2	6,771	-0.03%
2020/01/17	1	33.80	1	33.95	34.45	0	6,623	0.00%
2020/01/16	15	34.26	20	34.37	34.05	-5	6,530	-0.08%
2020/01/15	1	32.80	1	32.95	32.80	0	6,565	0.00%
2020/01/14	4	33.10	4	33.00	33.40	0	6,605	0.00%
2020/01/13	0	0.00	5	33.25	33.05	-5	6,571	-0.08%
2020/01/10	4	32.10	0	0.00	32.00	4	6,531	0.06%
2020/01/09	6	32.13	0	0.00	32.25	6	6,546	0.09%
2020/01/08	0	0.00	1	31.20	31.00	-1	6,539	-0.02%
2020/01/03	1	33.45	44	34.22	33.50	-43	6,552	-0.66%
2019/12/31	0	0.00	21	34.55	34.45	-21	6,782	-0.31%
2019/12/30	3	34.58	1	35.10	34.70	2	7,264	0.03%
2019/12/27	2	34.75	0	0.00	34.90	2	7,435	0.03%
2019/12/26	4	34.33	1	34.35	34.35	3	7,412	0.04%
2019/12/25	0	0.00	1	34.40	34.65	-1	7,431	-0.01%
2019/12/24	2	35.10	3	34.90	34.60	-1	7,637	-0.01%
2019/12/23	5	35.09	1	35.00	34.60	4	7,641	0.05%
2019/12/20	5	35.54	6	35.57	35.40	-1	7,599	-0.01%
2019/12/19	28	35.63	13	35.97	35.85	15	7,582	0.20%
2019/12/18	53	37.19	20	36.85	36.50	33	7,469	0.44%
2019/12/17	6	36.19	15	36.24	36.55	-9	6,928	-0.13%
2019/12/16	19	36.02	6	36.10	36.55	13	6,979	0.19%
2019/12/13	36	36.43	33	36.11	35.45	3	6,843	0.04%
2019/12/12	20	35.76	36	35.84	36.55	-16	6,356	-0.25%
2019/12/11	7	33.18	11	33.00	33.25	-4	5,865	-0.07%
2019/12/10	4	32.18	2	32.45	31.85	2	6,126	0.03%
2019/12/09	20	32.70	20	31.80	31.95	0	6,107	0.00%
2019/12/04	12	30.95	11	31.00	31.00	1	6,258	0.02%
2019/12/03	4	31.88	0	0.00	31.95	4	6,360	0.06%
2019/12/02	2	31.95	0	0.00	32.40	2	6,477	0.03%
2019/11/29	1	32.30	2	31.70	31.25	-1	6,492	-0.02%
2019/11/28	11	31.81	0	0.00	31.95	11	6,707	0.16%
2019/11/27	1	31.85	5	31.70	31.50	-4	6,959	-0.06%
2019/11/19	1	31.30	2	31.35	31.20	-1	7,877	-0.01%
2019/11/18	0	0.00	4.9	31.35	31.40	-4.9	7,908	-0.06%
2019/11/13	5	30.50	0	0.00	30.10	5	8,043	0.06%
2019/11/12	3	30.95	0	0.00	30.95	3	8,056	0.04%
2019/11/11	3	30.12	1	30.15	30.05	2	8,124	0.02%
2019/11/08	2	29.65	2	29.85	29.75	0	8,166	0.00%
2019/11/07	5	30.08	0	0.00	30.40	5	8,300	0.06%
2019/11/06	2	31.50	3	31.35	31.50	-1	8,210	-0.01%
2019/11/05	3	30.90	1	30.95	31.00	2	8,154	0.02%
2019/11/04	1	31.45	4	31.30	31.25	-3	8,133	-0.04%
2019/11/01	2	31.40	8	31.35	31.35	-6	8,112	-0.07%
2019/10/31	2	32.00	0	0.00	31.90	2	8,095	0.02%
2019/10/30	3	31.50	0	0.00	31.70	3	8,007	0.04%
2019/10/29	0	0.00	4	31.70	31.45	-4	8,093	-0.05%
2019/10/28	2	31.25	0	0.00	31.30	2	8,060	0.02%
2019/10/25	1	31.75	0	0.00	31.75	1	8,026	0.01%
2019/10/24	8	32.36	0	0.00	32.05	8	8,025	0.10%
2019/10/23	3	33.52	0	0.00	32.90	3	8,006	0.04%
2019/10/22	1	32.70	1	32.35	32.70	0	7,784	0.00%
2019/10/16	0	0.00	3	31.95	31.95	-3	7,634	-0.04%
2019/10/15	0	0.00	3	32.18	31.85	-3	7,579	-0.04%
2019/10/14	0	0.00	2	32.65	32.65	-2	7,561	-0.03%
2019/10/08	3	33.00	4	33.33	32.95	-1	7,442	-0.01%
2019/10/07	5	33.30	2	33.80	33.70	3	7,316	0.04%
2019/10/04	22	33.30	32	33.76	32.60	-10	7,042	-0.14%
2019/10/03	3	31.80	7	31.88	32.20	-4	6,547	-0.06%
2019/10/02	0	0.00	4	31.15	31.20	-4	6,358	-0.06%
2019/10/01	0	0.00	2	30.70	30.75	-2	6,298	-0.03%
2019/09/27	16	30.25	1	30.00	29.25	15	6,219	0.24%
2019/09/26	7	31.73	6	31.85	31.15	1	5,974	0.02%
2019/09/25	21	31.71	21	31.74	31.55	0	5,874	0.00%
2019/09/24	1	31.35	6	31.34	31.35	-5	5,819	-0.09%
2019/09/23	4	31.60	0	0.00	31.45	4	5,755	0.07%
2019/09/19	5	31.11	64	30.88	30.80	-59	5,637	-1.05%
2019/09/18	21	31.73	6	31.87	31.80	15	5,465	0.27%
2019/09/17	0	0.00	11	31.99	32.20	-11	5,354	-0.21%
2019/09/16	5	31.06	11	31.77	31.50	-6	5,215	-0.12%
2019/09/12	78	33.38	83	32.24	31.90	-5	4,978	-0.10%
2019/09/11	0	0.00	20	31.05	31.35	-20	4,353	-0.46%
2019/09/10	0	0.00	27	30.88	30.95	-27	4,312	-0.63%
2019/09/09	4	31.00	6	31.33	30.80	-2	4,222	-0.05%
2019/09/06	16	31.53	2	32.00	31.25	14	4,134	0.34%
2019/09/05	12	31.07	12	31.28	31.50	0	4,030	0.00%
2019/09/04	3	31.12	2	31.05	31.00	1	3,879	0.03%
2019/09/03	7	30.74	12	30.76	30.50	-5	3,727	-0.13%
2019/09/02	10	31.06	15	30.67	31.00	-5	3,588	-0.14%
2019/08/30	48	30.44	44.3	30.46	29.55	3.7	3,321	0.11%
2019/08/29	7	29.51	10	29.77	29.80	-3	3,012	-0.10%
2019/08/28	12	29.34	25	29.46	29.50	-13	2,818	-0.46%
2019/08/27	0	0.00	4	28.35	28.50	-4	2,398	-0.17%
2019/08/23	0	0.00	9	26.79	26.60	-9	2,095	-0.43%
2019/08/22	3	27.20	0	0.00	27.20	3	1,993	0.15%
2019/08/21	2	27.13	0	0.00	27.10	2	1,934	0.10%
2019/08/20	2.3	26.84	9	27.09	26.85	-6.7	1,867	-0.36%
2019/08/19	10	26.55	0	0.00	26.50	10	1,780	0.56%
2019/08/16	7	26.48	1	26.40	26.70	6	1,715	0.35%
2019/08/15	4	25.50	8	25.65	25.65	-4	1,647	-0.24%
2019/08/14	6	26.52	7	26.52	26.15	-1	1,629	-0.06%
2019/08/13	0	0.00	1.5	25.83	25.85	-1.5	1,547	-0.10%
2019/08/12	0	0.00	4	26.05	26.05	-4	1,474	-0.27%
2019/08/07	0	0.00	2	22.80	22.80	-2	1,305	-0.15%
2019/08/01	10	23.90	0	0.00	24.00	10	1,399	0.71%
2019/07/30	1	26.00	0	0.00	25.30	1	1,276	0.08%
2019/07/29	0	0.00	1	25.55	26.35	-1	1,279	-0.08%
2019/07/26	2	25.65	4	25.58	25.50	-2	1,267	-0.16%
2019/07/25	8	25.54	8	25.65	26.20	0	1,249	0.00%
2019/07/23	1	25.45	1	25.35	24.75	0	1,321	0.00%
2019/07/18	1	24.40	0	0.00	24.35	1	1,761	0.06%
2019/07/17	0	0.00	14	24.89	24.80	-14	1,783	-0.78%
2019/07/16	1	25.00	4	25.08	25.20	-3	1,853	-0.16%
2019/07/15	0	0.00	4	24.65	24.80	-4	1,896	-0.21%
2019/07/12	0	0.00	1	24.30	24.10	-1	1,970	-0.05%
2019/07/09	4	24.00	2	23.85	23.65	2	2,143	0.09%
2019/07/08	10	24.81	4	25.05	24.40	6	2,152	0.28%
2019/07/04	0	0.00	1	24.30	24.20	-1	2,200	-0.05%
2019/07/01	1	24.05	0	0.00	24.00	1	2,433	0.04%
2019/06/25	2	23.50	0	0.00	23.10	2	3,239	0.06%
2019/06/20	0	0.00	2	23.48	23.50	-2	3,559	-0.06%
2019/06/19	2	23.23	0	0.00	23.20	2	3,632	0.06%
2019/06/11	4	22.73	9	22.62	22.55	-5	4,030	-0.12%
2019/06/06	4	22.00	4	22.10	22.10	0	4,275	0.00%
2019/06/05	3	22.50	3	22.70	22.50	0	4,443	0.00%
2019/06/04	0	0.00	1	22.25	22.20	-1	4,715	-0.02%
2019/05/29	0	0.00	3	21.95	21.90	-3	5,560	-0.05%
2019/05/28	8	22.08	8	22.28	22.20	0	5,690	0.00%
2019/05/27	0	0.00	5	22.08	22.00	-5	5,804	-0.09%
2019/05/24	0	0.00	5	22.73	22.50	-5	6,110	-0.08%
2019/05/23	6	22.33	5	22.51	22.45	1	6,132	0.02%
2019/05/21	0	0.00	5	23.46	23.50	-5	6,338	-0.08%
2019/05/20	0	0.00	3	22.90	22.75	-3	6,401	-0.05%
2019/05/17	2	23.10	0	0.00	23.10	2	6,548	0.03%
2019/05/16	2	23.80	0	0.00	23.45	2	6,888	0.03%
2019/05/15	2	24.25	0	0.00	24.45	2	7,065	0.03%
2019/05/13	1	23.40	0	0.00	23.10	1	7,348	0.01%
2019/05/10	5	25.06	4	25.40	25.00	1	7,305	0.01%
2019/05/09	8	25.14	10	25.30	24.85	-2	7,338	-0.03%
2019/05/08	6	25.98	7	25.97	25.90	-1	7,342	-0.01%
2019/05/07	3	26.45	3	26.48	26.45	0	7,346	0.00%
2019/05/06	4	26.34	0	0.00	26.30	4	7,357	0.05%
2019/05/03	5	27.35	7	27.40	27.30	-2	7,355	-0.03%
2019/05/02	3	26.90	0	0.00	27.20	3	7,384	0.04%
2019/04/30	0	0.00	5	27.41	27.50	-5	7,447	-0.07%
2019/04/29	12	26.63	5	26.43	26.35	7	7,620	0.09%
2019/04/26	7	27.76	1	28.10	27.40	6	7,715	0.08%
2019/04/25	4	28.24	12	27.77	28.80	-8	7,619	-0.10%
2019/04/24	3	27.30	9	27.27	27.05	-6	7,383	-0.08%
2019/04/23	15	26.90	7	26.70	26.70	8	7,329	0.11%
2019/04/22	3	27.35	6	27.46	27.25	-3	7,297	-0.04%
2019/04/19	11	27.00	10	27.28	27.35	1	7,218	0.01%
2019/04/18	9	26.91	17	27.36	27.65	-8	7,135	-0.11%
2019/04/17	25	27.16	2	27.28	27.25	23	7,069	0.33%
2019/04/16	2	26.30	5	26.35	26.75	-3	6,965	-0.04%
2019/04/15	9	25.73	4	26.15	26.20	5	6,944	0.07%
2019/04/12	8	26.15	1	26.05	25.85	7	6,953	0.10%
2019/04/11	4	26.00	4	26.40	26.25	0	6,939	0.00%
2019/04/10	5	25.97	4	26.40	26.10	1	6,910	0.01%
2019/04/09	18	26.70	2	26.55	26.35	16	6,855	0.23%
2019/04/08	13	27.62	10	27.59	27.50	3	6,773	0.04%
2019/04/03	8	28.00	16	28.11	27.65	-8	6,746	-0.12%
2019/04/02	14	27.16	21	27.39	27.60	-7	6,640	-0.11%
2019/04/01	15	27.60	16	27.54	27.10	-1	6,574	-0.02%
2019/03/29	13	27.09	2	26.90	27.00	11	6,462	0.17%
2019/03/28	11	27.33	15	27.37	26.65	-4	6,386	-0.06%
2019/03/27	14	26.48	17	26.51	26.65	-3	5,921	-0.05%
2019/03/26	1	25.70	2	25.50	25.70	-1	5,734	-0.02%
2019/03/25	6	24.88	1	24.60	24.90	5	5,699	0.09%
2019/03/22	8	25.95	8	26.25	25.95	0	5,631	0.00%
2019/03/21	4	25.95	3	26.12	25.75	1	5,560	0.02%
2019/03/20	15	26.12	9	26.18	26.15	6	5,503	0.11%
2019/03/19	9	26.68	13	26.53	25.85	-4	5,469	-0.07%
2019/03/14	2	25.85	0	0.00	25.90	2	5,241	0.04%
2019/03/13	13	26.64	0	0.00	26.20	13	5,226	0.25%
2019/03/12	11	26.02	11	26.15	26.20	0	5,101	0.00%
2019/03/11	2	26.48	3	26.20	26.35	-1	5,027	-0.02%
2019/03/08	4	25.99	0	0.00	25.70	4	4,928	0.08%
2019/03/07	4	26.24	1	26.40	25.70	3	4,738	0.06%
2019/03/06	6	25.84	9	26.04	27.05	-3	4,473	-0.07%
2019/03/05	0	0.00	2	25.15	24.60	-2	4,115	-0.05%
2019/03/04	4	24.90	25	24.40	24.90	-21	4,070	-0.52%
2019/02/27	4	24.85	19	24.76	24.60	-15	4,011	-0.37%
2019/02/26	6	24.63	232	24.64	24.40	-226	3,944	-5.73%	大賣/鉅額交易
2019/02/25	43	25.01	14	25.01	25.50	29	3,855	0.75%
2019/02/21	150	23.31	2	23.30	23.70	148	3,537	4.18%	大買/鉅額交易
2019/02/20	64	23.41	30	24.70	23.35	34	3,482	0.98%
2019/02/19	0	0.00	2	24.15	24.05	-2	3,396	-0.06%
2019/02/18	27	24.01	5	24.32	24.30	22	3,478	0.63%
2019/02/15	32	24.04	3	23.77	24.35	29	3,345	0.87%
2019/02/14	1	24.05	11	23.98	24.05	-10	3,011	-0.33%
2019/02/13	2	21.68	16	21.86	21.90	-14	2,833	-0.49%
2019/02/12	0	0.00	6	19.67	19.95	-6	2,549	-0.24%
2019/02/11	2	19.00	0	0.00	19.00	2	2,530	0.08%
2019/01/30	0	0.00	2	19.20	19.00	-2	2,550	-0.08%
2019/01/29	2	19.35	0	0.00	19.35	2	2,512	0.08%
2019/01/24	0	0.00	6	20.05	20.00	-6	2,539	-0.24%
2019/01/23	6	20.40	6	20.60	20.40	0	2,562	0.00%
2019/01/22	1	20.45	4	20.50	20.50	-3	2,535	-0.12%
2019/01/21	12	21.23	6	20.70	21.10	6	2,467	0.24%
2019/01/18	17	20.26	0	0.00	20.40	17	2,274	0.75%
2019/01/17	1	19.80	15	19.99	20.75	-14	2,154	-0.65%
2019/01/16	0	0.00	7	18.90	18.90	-7	2,068	-0.34%
2019/01/15	0	0.00	5	18.70	18.60	-5	2,077	-0.24%
2019/01/14	0	0.00	18	18.35	18.40	-18	2,098	-0.86%
2019/01/11	2	18.40	0	0.00	18.35	2	2,142	0.09%
2019/01/10	1	18.60	2	18.83	18.75	-1	2,169	-0.05%
2019/01/09	0	0.00	2	19.00	18.60	-2	2,198	-0.09%
2019/01/08	0	0.00	4	18.65	18.60	-4	2,216	-0.18%
2019/01/04	0	0.00	40	18.48	18.15	-40	2,328	-1.72%
2019/01/02	5	18.45	5	18.05	18.00	0	2,392	0.00%
2018/12/27	3	18.35	3	18.50	18.20	0	2,544	0.00%
2018/12/26	11	17.95	0	0.00	17.95	11	2,597	0.42%
2018/12/25	12	18.51	5	18.65	18.55	7	2,617	0.27%
2018/12/24	6	18.88	5	19.00	19.00	1	2,658	0.04%
2018/12/22	2	18.40	2	19.20	19.00	0	2,704	0.00%
2018/12/21	38	18.03	10	18.30	18.80	28	2,721	1.03%
2018/12/20	10	18.75	6	19.00	18.35	4	2,719	0.15%
2018/12/18	4	19.30	0	0.00	19.25	4	2,721	0.15%
2018/12/13	0	0.00	4	20.40	20.10	-4	2,918	-0.14%
2018/12/12	0	0.00	4	19.90	20.10	-4	2,992	-0.13%
2018/12/11	5	19.49	1	19.35	19.30	4	3,010	0.13%
2018/12/10	10	19.50	10	19.80	19.40	0	3,050	0.00%
2018/12/06	0	0.00	10	19.65	19.60	-10	3,119	-0.32%
2018/12/05	5	21.10	1	20.75	20.80	4	3,163	0.13%
2018/11/30	11	21.13	11	20.64	21.05	0	3,381	0.00%
2018/11/28	2	19.40	17	19.52	19.60	-15	3,345	-0.45%
2018/11/23	17	19.02	0	0.00	18.25	17	3,402	0.50%
2018/11/19	0	0.00	1	19.90	20.10	-1	3,601	-0.03%
2018/11/15	9	19.90	10	19.86	19.75	-1	3,829	-0.03%
2018/11/12	2	22.20	0	0.00	21.65	2	4,022	0.05%
2018/11/08	12	22.68	5	21.65	21.65	7	4,179	0.17%
2018/11/07	0	0.00	4	21.80	22.15	-4	4,243	-0.09%
2018/11/06	4	21.60	4	22.10	20.95	0	4,378	0.00%
2018/11/05	1	21.80	0	0.00	21.80	1	4,528	0.02%
2018/11/02	1	22.15	6	22.23	22.00	-5	4,796	-0.10%
2018/10/31	12	21.08	1	21.25	21.15	11	4,999	0.22%
2018/10/30	3	19.60	3	19.90	20.00	0	5,209	0.00%
2018/10/29	0	0.00	3	19.95	19.95	-3	5,366	-0.06%
2018/10/26	0	0.00	3	20.10	19.70	-3	5,518	-0.05%
2018/10/25	9	19.97	0	0.00	19.45	9	5,851	0.15%
2018/10/23	6	21.60	1	22.00	21.00	5	6,388	0.08%
2018/10/22	3	22.45	0	0.00	22.30	3	6,781	0.04%
2018/10/19	4	21.60	4	21.90	22.10	0	6,846	0.00%
2018/10/18	1	22.40	7	22.42	22.50	-6	6,943	-0.09%
2018/10/17	1	22.00	0	0.00	22.00	1	7,000	0.01%
2018/10/15	0	0.00	24	21.57	22.45	-24	7,126	-0.34%
2018/10/12	7	20.50	15	21.11	21.15	-8	7,200	-0.11%
2018/10/11	7	20.90	0	0.00	20.90	7	7,296	0.10%
2018/10/09	8	23.50	8	23.90	23.20	0	7,332	0.00%
2018/10/08	0	0.00	8	24.50	24.35	-8	7,428	-0.11%
2018/10/04	5	25.30	0	0.00	25.10	5	7,493	0.07%
2018/10/03	2	26.10	0	0.00	26.05	2	7,640	0.03%
2018/10/02	4	26.88	0	0.00	26.85	4	8,058	0.05%
2018/10/01	6	27.30	6	27.64	27.55	0	8,364	0.00%
2018/09/28	1	26.35	1	26.60	26.25	0	8,876	0.00%
2018/09/27	5	27.00	0	0.00	26.55	5	9,366	0.05%
2018/09/26	5	27.40	7	27.60	27.25	-2	9,472	-0.02%
2018/09/25	10	27.17	5	26.80	27.05	5	9,574	0.05%
2018/09/21	1	26.65	6	27.00	27.40	-5	9,650	-0.05%
2018/09/20	0	0.00	12	26.10	25.85	-12	9,843	-0.12%
2018/09/19	12	26.70	4	26.80	26.10	8	9,896	0.08%
2018/09/18	8	27.39	6	27.95	27.05	2	10,056	0.02%
2018/09/17	7	28.32	0	0.00	28.30	7	10,357	0.07%
2018/09/14	0	0.00	6	28.90	29.15	-6	10,728	-0.06%
2018/09/13	0	0.00	5	28.05	28.05	-5	11,463	-0.04%
2018/09/11	4	28.00	4	28.70	28.30	0	12,675	0.00%
2018/09/10	12	28.32	10	28.04	27.60	2	13,046	0.02%
2018/09/07	10	29.64	10	29.23	29.20	0	13,757	0.00%
2018/09/06	4	29.40	6	29.97	30.75	-2	13,752	-0.01%
2018/09/05	4	30.40	0	0.00	30.10	4	13,973	0.03%
2018/09/04	4	30.45	7	30.76	30.70	-3	14,600	-0.02%
2018/09/03	8	31.05	2	31.25	30.65	6	15,273	0.04%
2018/08/31	6	31.87	14	31.80	31.95	-8	16,229	-0.05%
2018/08/30	4	31.60	4	31.90	31.60	0	16,714	0.00%
2018/08/29	12	32.09	16	31.53	32.00	-4	16,823	-0.02%
2018/08/28	4	31.60	4	31.50	31.50	0	17,053	0.00%
2018/08/27	3	31.38	2	30.60	31.75	1	17,207	0.01%
2018/08/24	4	29.86	6	30.18	30.25	-2	17,313	-0.01%
2018/08/23	27	29.93	26	29.97	30.10	1	17,569	0.01%
2018/08/22	4	30.80	5	30.99	31.00	-1	17,961	-0.01%
2018/08/21	2	31.50	2	31.80	31.80	0	18,308	0.00%
2018/08/20	23	30.85	18	31.42	30.65	5	18,516	0.03%
2018/08/17	13	32.95	0	0.00	32.00	13	18,555	0.07%
2018/08/16	8	32.31	12	33.33	33.85	-4	18,607	-0.02%
2018/08/15	12	32.90	12	33.48	33.00	0	18,929	0.00%
2018/08/14	3	33.47	2	32.85	33.45	1	19,038	0.01%
2018/08/13	3	32.40	6	32.55	32.75	-3	19,633	-0.02%
2018/08/10	13	34.73	11	35.01	34.20	2	19,823	0.01%
2018/08/09	13	35.25	28	35.06	34.75	-15	19,800	-0.08%
2018/08/08	10	35.10	9	34.92	34.65	1	19,775	0.01%
2018/08/07	9	35.42	15	34.90	34.60	-6	19,894	-0.03%
2018/08/06	8	34.94	11	34.94	35.80	-3	20,165	-0.01%
2018/08/03	14	34.56	13	34.85	33.90	1	20,322	0.00%
2018/08/02	0	0.00	3	34.10	33.85	-3	20,373	-0.01%
2018/08/01	31	34.80	31	34.61	33.80	0	20,219	0.00%
2018/07/31	17	33.37	18	33.85	34.40	-1	19,846	-0.01%
2018/07/30	12	33.04	12	33.37	33.40	0	19,562	0.00%
2018/07/27	3	32.20	14	31.90	32.65	-11	19,234	-0.06%
2018/07/26	0	0.00	2	30.28	30.30	-2	18,826	-0.01%
2018/07/25	9	30.62	5	30.50	29.80	4	18,738	0.02%
2018/07/24	1	28.85	8	29.60	30.00	-7	18,598	-0.04%
2018/07/23	2	28.10	2	28.43	28.80	0	18,515	0.00%
2018/07/20	12	28.89	6	28.81	28.35	6	18,440	0.03%
2018/07/19	11	29.20	32	29.01	29.50	-21	18,334	-0.11%
2018/07/18	32	29.63	15	29.44	28.90	17	18,219	0.09%
2018/07/17	10	30.72	0	0.00	30.45	10	18,065	0.06%
2018/07/16	0	0.00	9	31.50	31.45	-9	17,978	-0.05%
2018/07/13	7	30.71	3	30.55	30.40	4	17,879	0.02%
2018/07/12	1	29.90	5	29.90	30.10	-4	17,783	-0.02%
2018/07/11	8	30.84	9	30.84	30.00	-1	17,682	-0.01%
2018/07/10	25	29.93	2	30.08	30.25	23	17,478	0.13%
2018/07/09	41	31.87	26	31.94	31.40	15	17,027	0.09%
2018/07/06	38	33.98	24	33.83	33.60	14	16,681	0.08%
2018/07/05	36	34.16	17	34.50	33.40	19	16,143	0.12%
2018/07/04	1	31.80	4	32.28	33.10	-3	15,637	-0.02%
2018/07/03	6	33.17	3	32.62	32.00	3	15,509	0.02%
2018/07/02	15	32.57	0	0.00	32.50	15	15,395	0.10%
2018/06/29	31	33.05	19	33.36	33.05	12	15,283	0.08%
2018/06/28	9	32.55	10	33.04	32.60	-1	15,037	-0.01%
2018/06/27	30	33.25	25	33.29	32.60	5	14,940	0.03%
2018/06/26	44	32.48	156	31.73	32.65	-112	14,724	-0.76%	大賣/鉅額交易
2018/06/25	35	33.58	2	33.58	31.80	33	14,349	0.23%
2018/06/22	40	35.91	35	36.51	35.10	5	13,970	0.04%
2018/06/21	41	35.62	36	35.91	36.65	5	13,198	0.04%
2018/06/20	12	33.41	6	33.14	33.35	6	12,257	0.05%
2018/06/19	8	33.18	5	33.09	34.45	3	11,924	0.03%
2018/06/15	19	34.38	1	34.75	33.80	18	11,479	0.16%
2018/06/14	0	0.00	8	31.95	31.95	-8	10,659	-0.08%
2018/06/13	52	30.01	38	29.60	29.05	14	10,553	0.13%
2018/06/12	56	30.84	42	30.63	29.80	14	10,228	0.14%
2018/06/11	20	29.54	43	29.33	31.35	-23	9,569	-0.24%
2018/06/08	50	28.73	20	29.14	28.50	30	8,927	0.34%
2018/06/07	10	26.96	42	27.08	28.05	-32	7,940	-0.40%
2018/06/06	5	25.40	5	25.50	25.50	0	7,438	0.00%
2018/06/05	27	25.71	5	25.55	25.55	22	7,312	0.30%
2018/06/04	14	25.45	2	25.50	25.20	12	7,085	0.17%
2018/06/01	39	25.80	2	25.60	25.75	37	6,899	0.54%
2018/05/31	6	27.50	0	0.00	26.60	6	6,816	0.09%
2018/05/30	10	28.14	20	28.52	28.00	-10	6,585	-0.15%
2018/05/29	6	27.53	5	28.02	28.25	1	5,976	0.02%
2018/05/28	5	26.00	2	25.10	25.70	3	5,541	0.05%
2018/05/25	10	25.70	1	25.25	25.25	9	5,260	0.17%
2018/05/24	0	0.00	4	25.03	25.35	-4	5,062	-0.08%
2018/05/23	5	25.83	9	25.68	25.15	-4	4,873	-0.08%
2018/05/22	14	24.47	17	24.64	24.50	-3	4,464	-0.07%
2018/05/21	145	25.35	143	25.39	25.30	2	4,290	0.05%	大買/大賣/
2018/05/18	2	23.50	16	23.66	24.05	-14	3,638	-0.38%
2018/05/17	8	22.09	0	0.00	21.90	8	3,352	0.24%
2018/05/16	9	23.37	8	23.80	23.10	1	3,219	0.03%
2018/05/15	15	22.99	1	23.40	22.80	14	2,984	0.47%
2018/05/14	8	22.69	12	23.21	23.50	-4	2,850	-0.14%
2018/05/11	21	21.31	24	21.65	21.75	-3	2,402	-0.12%
2018/05/10	1	19.50	18	19.75	19.80	-17	1,999	-0.85%
2018/05/09	0	0.00	10	18.00	18.00	-10	1,790	-0.56%
2018/05/08	10	17.85	0	0.00	17.90	10	1,782	0.56%
2018/05/04	2	17.53	0	0.00	17.35	2	1,808	0.11%
2018/05/03	0	0.00	11	17.35	17.40	-11	1,821	-0.60%
2018/04/26	0	0.00	1	17.00	16.65	-1	2,005	-0.05%
2018/04/25	1	16.70	0	0.00	16.70	1	2,095	0.05%
2018/04/24	5	16.90	0	0.00	17.00	5	2,238	0.22%
2018/04/23	6	17.13	0	0.00	17.20	6	2,312	0.26%
2018/04/20	2	17.65	0	0.00	17.70	2	2,530	0.08%
2018/04/19	0	0.00	7	17.75	17.90	-7	2,824	-0.25%
2018/04/18	0	0.00	1	17.50	16.95	-1	2,812	-0.04%
2018/04/17	7	17.10	0	0.00	17.05	7	2,858	0.24%
2018/04/16	1	17.70	0	0.00	17.50	1	3,063	0.03%
2018/04/11	0	0.00	13	17.94	17.80	-13	3,481	-0.37%
2018/04/03	1	17.00	7	17.35	17.30	-6	3,476	-0.17%
2018/04/02	12	17.80	61	17.60	17.65	-49	3,469	-1.41%
2018/03/31	1	17.50	0	0.00	17.60	1	3,472	0.03%
2018/03/30	2	17.80	0	0.00	17.70	2	3,542	0.06%
2018/03/29	1	18.00	2	18.20	18.10	-1	3,540	-0.03%
2018/03/27	0	0.00	1	18.80	18.95	-1	3,559	-0.03%
2018/03/26	3	18.00	0	0.00	18.15	3	3,557	0.08%
2018/03/23	16	18.35	0	0.00	18.20	16	3,551	0.45%
2018/03/22	5	18.95	0	0.00	18.80	5	3,581	0.14%
2018/03/20	0	0.00	1	18.85	18.95	-1	3,624	-0.03%
2018/03/15	1	19.40	0	0.00	19.40	1	3,589	0.03%
2018/03/13	47	19.50	40	19.20	19.30	7	3,572	0.20%
2018/03/07	15	18.97	0	0.00	18.65	15	3,520	0.43%
2018/03/06	6	20.20	0	0.00	19.60	6	3,511	0.17%
2018/03/05	0	0.00	5	18.72	19.60	-5	3,454	-0.14%
2018/03/02	5	17.90	0	0.00	17.90	5	3,377	0.15%
2018/02/26	4	18.30	0	0.00	17.85	4	3,373	0.12%
2018/02/23	18	18.20	0	0.00	18.15	18	3,380	0.53%
2018/02/22	5	18.25	0	0.00	18.05	5	3,371	0.15%
2018/02/21	6	17.85	0	0.00	17.85	6	3,357	0.18%
2018/02/12	8	17.13	0	0.00	17.10	8	3,345	0.24%
2018/02/07	5	16.95	0	0.00	16.90	5	3,256	0.15%
2018/02/06	7	16.69	0	0.00	16.80	7	3,261	0.21%
2018/02/01	1	19.50	1	19.10	19.15	0	3,286	0.00%
2018/01/30	2	19.08	1	19.35	19.30	1	3,279	0.03%
2018/01/29	55	19.75	2	19.55	19.50	53	3,281	1.62%
2018/01/25	1	19.80	4	19.61	19.65	-3	3,269	-0.09%
2018/01/24	3	20.50	0	0.00	20.70	3	3,200	0.09%
2018/01/23	6	20.55	9	20.52	20.50	-3	3,194	-0.09%
2018/01/22	6	21.07	0	0.00	21.10	6	3,165	0.19%
2018/01/18	5	21.70	10	21.55	21.30	-5	3,074	-0.16%
2018/01/17	5	21.80	0	0.00	22.20	5	2,943	0.17%
2018/01/16	16	21.99	4	22.04	22.10	12	2,876	0.42%
2018/01/15	6	21.10	10	21.72	22.20	-4	2,692	-0.15%
2018/01/12	1	20.55	11	20.30	20.20	-10	2,478	-0.40%
2018/01/11	8.3	20.38	4	20.15	19.95	4.3	2,452	0.18%
2018/01/10	15	20.39	2	20.35	19.90	13	2,405	0.54%
2018/01/09	8	19.86	5	19.93	20.85	3	2,221	0.14%
2018/01/08	1	19.20	0	0.00	19.15	1	1,980	0.05%
2018/01/05	9	18.95	10	18.83	18.95	-1	1,943	-0.05%
2018/01/02	1.7	17.85	0	0.00	17.90	1.7	1,954	0.08%