光罩 (2338)-元大-城東券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
66.6
漲跌
▼0.3
漲幅
-0.45%
成交量
464張
產業
上市半導體類股
910人加入追蹤

立即追蹤
本地時間:13:30

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－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	65.90	0	0.00	66.60	1	1,231	0.08%
2024/04/24	10	66.50	1	66.60	66.90	9	1,237	0.73%
2024/04/23	8	64.26	0	0.00	64.60	8	1,248	0.64%
2024/04/22	7	63.90	0	0.00	63.60	7	1,252	0.56%
2024/04/19	1	67.50	0	0.00	65.50	1	1,231	0.08%
2024/04/18	2	68.35	0	68.50	68.10	2	1,192	0.17%
2024/04/17	2	68.45	3	68.40	68.40	-1	1,193	-0.08%
2024/04/16	5.2	67.79	22	67.69	67.60	-16.8	1,195	-1.41%
2024/04/15	9	69.41	1	69.60	69.30	8	1,193	0.67%
2024/04/12	12	71.23	1	72.50	70.80	11	1,211	0.91%
2024/04/11	2	70.80	0	0.00	71.50	2	1,194	0.17%
2024/04/10	1	72.60	19	71.62	71.60	-18	1,184	-1.52%
2024/04/09	1	71.40	36	71.16	71.20	-35	1,144	-3.06%
2024/04/08	5	68.36	0	0.00	68.40	5	1,075	0.47%
2024/04/03	8	69.14	0	0.00	69.30	8	1,074	0.74%
2024/04/02	0	0.00	5	68.80	69.00	-5	1,080	-0.46%
2024/04/01	0	0.00	6	69.07	68.80	-6	1,093	-0.55%
2024/03/29	1	67.90	10	68.00	68.00	-9	1,087	-0.83%
2024/03/28	1	68.60	24	68.07	68.00	-23	1,091	-2.11%
2024/03/27	5	67.20	24	67.06	67.20	-19	1,101	-1.72%
2024/03/26	5	66.78	2	66.80	67.00	3	1,105	0.27%
2024/03/25	11	68.02	7	68.00	68.00	4	1,107	0.36%
2024/03/22	1	68.20	0	0.00	68.40	1	1,121	0.09%
2024/03/21	5	67.66	3	68.40	68.30	2	1,128	0.18%
2024/03/20	12	67.90	5	67.60	67.50	7	1,141	0.61%
2024/03/19	23	68.10	0	0.00	67.90	23	1,158	1.98%
2024/03/15	1	67.60	0	0.00	67.40	1	1,167	0.09%
2024/03/14	0	0.00	1	68.10	67.90	-1	1,161	-0.09%
2024/03/13	2	70.80	0	0.00	68.50	2	1,158	0.17%
2024/03/12	0	0.00	116	69.75	70.00	-116	1,165	-9.95%	大賣/鉅額交易
2024/03/11	11	67.65	0.2	68.00	67.50	10.8	1,140	0.95%
2024/03/08	4	68.08	10	70.20	67.70	-6	1,171	-0.51%
2024/03/07	15	69.25	11	69.25	68.80	4	1,235	0.32%
2024/03/06	4	70.28	0	0.00	70.30	4	1,337	0.30%
2024/03/05	13	69.28	1	69.20	69.10	12	1,615	0.74%
2024/03/01	2	69.70	0	0.00	69.30	2	1,643	0.12%
2024/02/29	1	69.60	10	70.00	69.60	-9	1,648	-0.55%
2024/02/27	28	70.65	10	70.20	69.80	18	1,652	1.09%
2024/02/26	3	72.50	4	72.88	72.10	-1	1,654	-0.06%
2024/02/23	14	70.91	16	71.93	70.90	-2	1,598	-0.13%
2024/02/22	4.1	70.33	0	0.00	70.80	4.1	1,588	0.25%
2024/02/21	0	0.00	20	71.07	71.00	-20	1,592	-1.26%
2024/02/20	4	70.33	0	0.00	70.40	4	1,581	0.25%
2024/02/19	1	71.00	18	70.89	70.90	-17	1,585	-1.07%
2024/02/16	0	0.00	17	70.35	70.70	-17	1,584	-1.07%
2024/02/15	13.2	69.56	12	68.99	69.70	1.2	1,579	0.08%
2024/02/05	1	66.50	0	0.00	67.30	1	1,570	0.06%
2024/02/01	2	67.30	1	67.30	67.20	1	1,689	0.06%
2024/01/31	4	67.78	0	0.00	67.60	4	1,696	0.24%
2024/01/30	5	67.86	0	0.00	67.60	5	1,709	0.29%
2024/01/29	2	68.05	0	0.00	68.20	2	1,742	0.11%
2024/01/25	7	68.93	0	0.00	68.40	7	1,779	0.39%
2024/01/24	2.2	68.96	0	0.00	68.80	2.2	1,787	0.12%
2024/01/23	1	68.60	3	69.30	69.30	-2	1,800	-0.11%
2024/01/22	3	68.27	2	68.90	68.90	1	1,801	0.06%
2024/01/19	2	67.50	0	0.00	67.70	2	1,804	0.11%
2024/01/18	2	67.20	8	67.30	67.20	-6	1,809	-0.33%
2024/01/17	4	67.78	32	67.88	67.90	-28	1,825	-1.53%
2024/01/16	11	69.12	0	0.00	69.20	11	1,816	0.61%
2024/01/15	0	0.00	6	70.30	70.30	-6	1,859	-0.32%
2024/01/12	0	0.00	2	69.50	69.50	-2	1,892	-0.11%
2024/01/11	5	69.16	0	0.00	69.60	5	1,907	0.26%
2024/01/10	5	69.40	4	69.30	69.30	1	1,927	0.05%
2024/01/09	10	70.82	2.1	71.09	70.10	7.9	1,945	0.41%
2024/01/08	2	71.00	30	71.31	71.60	-28	2,002	-1.40%
2024/01/05	1	69.00	6	69.83	69.50	-5	1,999	-0.25%
2024/01/04	5	69.10	0	0.00	69.20	5	2,052	0.24%
2024/01/03	2	69.55	12	69.70	69.70	-10	2,161	-0.46%
2024/01/02	26	70.42	0	0.00	70.20	26	2,161	1.20%
2023/12/29	8	71.21	0	0.00	71.10	8	2,160	0.37%
2023/12/28	2	70.95	2	71.55	71.30	0	2,159	0.00%
2023/12/27	7	71.06	5	71.50	71.20	2	2,150	0.09%
2023/12/26	1	70.10	6	70.17	70.50	-5	2,140	-0.23%
2023/12/25	6	69.10	6	68.90	68.80	0	2,144	0.00%
2023/12/22	20	69.70	1	69.60	69.30	19	2,152	0.88%
2023/12/21	4	70.08	3	69.90	70.30	1	2,142	0.05%
2023/12/20	12	70.86	6.1	71.55	70.40	5.9	2,140	0.28%
2023/12/19	27	70.29	4	70.50	70.70	23	2,135	1.08%
2023/12/18	8	70.88	4	71.27	71.40	4	2,124	0.19%
2023/12/15	10	71.98	4	72.30	71.70	6	2,125	0.28%
2023/12/14	6.2	71.69	22	71.79	72.00	-15.8	2,121	-0.75%
2023/12/13	1	70.50	0	0.00	70.50	1	2,104	0.05%
2023/12/12	11	70.80	3	71.30	70.60	8	2,112	0.38%
2023/12/11	0	0.00	2	70.95	70.90	-2	2,107	-0.09%
2023/12/08	10	70.80	3	71.00	70.50	7	2,103	0.33%
2023/12/07	20	70.89	6	71.77	70.50	14	2,093	0.67%
2023/12/06	1	72.30	0	0.00	72.20	1	2,076	0.05%
2023/12/05	9	71.92	29	72.74	72.80	-20	2,067	-0.97%
2023/12/04	29	74.43	0	0.00	73.20	29	2,031	1.43%
2023/12/01	21.1	76.52	14	77.00	76.20	7.1	1,958	0.36%
2023/11/30	12	75.49	59	76.18	76.90	-47	1,833	-2.56%
2023/11/29	30.1	71.23	77	70.60	71.00	-46.9	1,548	-3.03%
2023/11/28	0	0.00	34	68.45	68.50	-34	1,505	-2.26%
2023/11/27	13.5	68.01	0	0.00	67.80	13.5	1,508	0.90%
2023/11/24	18	69.00	0	0.00	68.80	18	1,515	1.19%
2023/11/22	1	68.50	15	68.77	68.70	-14	1,492	-0.94%
2023/11/21	28.2	68.27	13	68.55	68.60	15.2	1,496	1.02%
2023/11/20	9	67.54	4	67.78	67.80	5	1,523	0.33%
2023/11/17	13.1	66.95	4	67.10	67.00	9.1	1,558	0.58%
2023/11/16	6.1	66.14	0	0.00	66.40	6.1	1,584	0.38%
2023/11/15	5	67.00	3	67.17	66.90	2	1,628	0.12%
2023/11/14	11	66.36	2	67.00	67.10	9	1,653	0.54%
2023/11/13	3	66.90	2	67.40	66.70	1	1,691	0.06%
2023/11/10	15.1	66.15	1	65.70	66.20	14.1	1,718	0.82%
2023/11/09	41	66.67	0	0.00	67.00	41	1,703	2.41%
2023/11/08	4	71.78	15	71.43	71.50	-11	1,636	-0.67%
2023/11/07	1	71.90	1	72.50	71.90	0	1,640	0.00%
2023/11/06	3	72.27	11	72.38	72.40	-8	1,649	-0.49%
2023/11/03	7	70.60	23	70.92	71.20	-16	1,626	-0.98%
2023/11/02	10	69.00	9	69.48	69.80	1	1,635	0.06%
2023/11/01	5	68.08	0	0.00	68.00	5	1,638	0.31%
2023/10/31	16	69.18	5	70.48	68.00	11	1,648	0.67%
2023/10/30	4	69.38	2	69.60	69.50	2	1,703	0.12%
2023/10/27	5	68.82	0	0.00	68.50	5	1,733	0.29%
2023/10/26	0	0.00	2	69.30	69.00	-2	1,771	-0.11%
2023/10/25	0	0.00	15	71.16	71.10	-15	1,822	-0.82%
2023/10/24	1	69.20	1	69.60	69.30	0	1,845	0.00%
2023/10/23	22	70.52	6	70.62	69.20	16	1,903	0.84%
2023/10/20	15.1	69.38	4	71.35	70.60	11.1	1,894	0.58%
2023/10/19	0	0.00	11	70.20	70.20	-11	1,884	-0.58%
2023/10/18	5	69.60	0	0.00	69.60	5	1,884	0.27%
2023/10/17	19	71.30	0	0.00	70.80	19	1,884	1.01%
2023/10/16	8	72.09	2	73.50	71.70	6	1,883	0.32%
2023/10/13	0	0.00	19	72.30	72.50	-19	1,843	-1.03%
2023/10/12	16	72.04	1	72.70	72.40	15	1,870	0.80%
2023/10/11	0	0.00	27	72.08	71.80	-27	1,896	-1.42%
2023/10/06	0.3	68.80	8	68.50	68.50	-7.8	1,835	-0.42%
2023/10/05	1	68.20	7	68.64	68.60	-6	1,847	-0.32%
2023/10/03	16	68.81	0	0.00	68.00	16	1,875	0.85%
2023/09/28	5	67.44	0	0.00	67.40	5	1,947	0.26%
2023/09/27	1	65.20	0	0.00	65.60	1	2,007	0.05%
2023/09/26	2	66.85	0	0.00	66.40	2	2,037	0.10%
2023/09/25	4	67.30	0	0.00	67.20	4	2,101	0.19%
2023/09/22	7	67.03	0	0.00	67.20	7	2,231	0.31%
2023/09/21	0	0.00	2	67.35	67.60	-2	2,252	-0.09%
2023/09/20	2	67.50	0	0.00	67.40	2	2,257	0.09%
2023/09/19	3.3	68.52	0	0.00	68.20	3.3	2,272	0.14%
2023/09/18	0	0.00	10	69.80	69.70	-10	2,272	-0.44%
2023/09/15	1	69.00	1	70.10	70.10	0	2,277	0.00%
2023/09/13	2	67.90	9	67.80	67.80	-7	2,279	-0.31%
2023/09/12	2	67.95	10	67.80	67.90	-8	2,299	-0.35%
2023/09/11	8	67.54	4	67.13	67.00	4	2,312	0.17%
2023/09/08	4	68.80	0	0.00	68.70	4	2,320	0.17%
2023/09/07	0	0.00	2	69.80	69.80	-2	2,354	-0.08%
2023/09/06	6	70.33	0	0.00	70.20	6	2,397	0.25%
2023/09/05	10	71.06	0	0.00	71.30	10	2,475	0.40%
2023/09/04	1	70.10	3	70.40	70.40	-2	2,587	-0.08%
2023/09/01	2	69.75	2	70.30	70.20	0	2,599	0.00%
2023/08/31	2	69.80	0	0.00	69.90	2	2,608	0.08%
2023/08/30	4	69.88	1	70.40	70.30	3	2,623	0.11%
2023/08/29	7	68.13	25	68.80	68.80	-18	2,646	-0.68%
2023/08/25	5	69.12	0	0.00	68.70	5	2,669	0.19%
2023/08/24	6	70.28	0	0.00	69.80	6	2,678	0.22%
2023/08/23	1	68.10	8	69.38	69.80	-7	2,656	-0.26%
2023/08/22	1	67.00	1	66.80	66.80	0	2,645	0.00%
2023/08/21	3	66.90	3	67.50	67.50	0	2,645	0.00%
2023/08/18	5	68.22	12	68.23	68.10	-7	2,616	-0.27%
2023/08/17	2	67.85	11	69.25	69.30	-9	2,630	-0.34%
2023/08/16	7	67.07	3	67.80	67.80	4	2,602	0.15%
2023/08/15	1	68.70	0	0.00	68.80	1	2,610	0.04%
2023/08/14	17	67.71	19	67.50	67.50	-2	2,622	-0.08%
2023/08/11	0	0.00	23	69.98	69.50	-23	2,636	-0.87%
2023/08/10	5	70.14	31	70.00	69.90	-26	2,644	-0.98%
2023/08/09	7	71.06	0	0.00	71.30	7	2,650	0.26%
2023/08/08	55	72.31	6	73.83	71.40	49	2,704	1.81%
2023/08/07	12	71.77	1	72.70	72.30	11	2,699	0.41%
2023/08/04	3	71.67	1	72.50	72.50	2	2,707	0.07%
2023/08/02	66	72.69	105	71.36	71.80	-39	2,700	-1.44%	大賣/
2023/08/01	25	74.80	0	0.00	74.60	25	2,646	0.94%
2023/07/31	32	76.81	1	79.20	75.90	31	2,629	1.18%
2023/07/28	3	74.67	36	77.55	77.80	-33	2,611	-1.26%
2023/07/27	4	73.98	0	0.00	74.00	4	2,575	0.16%
2023/07/26	40	73.90	0	0.00	73.00	40	2,553	1.57%
2023/07/25	8	75.90	1	76.00	75.80	7	2,507	0.28%
2023/07/24	9	76.50	0	0.00	76.40	9	2,490	0.36%
2023/07/21	1	77.70	37	77.74	77.70	-36	2,501	-1.44%
2023/07/20	14	78.48	13	78.90	78.50	1	2,573	0.04%
2023/07/19	6	79.83	49	79.55	79.30	-43	2,573	-1.67%
2023/07/18	20	80.49	0	0.00	79.90	20	2,619	0.76%
2023/07/17	25	81.14	31	81.95	81.40	-6	2,644	-0.23%
2023/07/14	10	80.97	8	83.65	80.60	2	2,667	0.07%
2023/07/13	0	0.00	36	81.91	81.70	-36	2,679	-1.34%
2023/07/12	14	79.86	0	0.00	79.70	14	2,674	0.52%
2023/07/11	4	79.83	5	80.22	80.30	-1	2,688	-0.04%
2023/07/10	10	79.03	0	0.00	78.80	10	2,777	0.36%
2023/07/07	44	79.73	0	0.00	79.40	44	2,792	1.58%
2023/07/06	16	81.53	0	0.00	81.40	16	2,779	0.58%
2023/07/05	4	82.90	1	84.90	82.70	3	2,773	0.11%
2023/07/04	3	82.77	18	83.81	83.60	-15	2,746	-0.55%
2023/07/03	5.1	82.78	2	83.25	83.00	3.1	2,782	0.11%
2023/06/30	5	83.42	68	83.03	83.10	-63	2,755	-2.29%
2023/06/29	6	80.13	3	80.00	80.50	3	2,662	0.11%
2023/06/28	4	77.77	1	78.00	77.70	3	2,685	0.11%
2023/06/27	21	78.17	0	0.00	77.70	21	2,761	0.76%
2023/06/26	13	78.71	0	0.00	79.00	13	2,786	0.47%
2023/06/21	11	80.06	0	0.00	80.00	11	2,870	0.38%
2023/06/20	17	80.51	1	80.30	80.20	16	2,945	0.54%
2023/06/19	2	81.20	0	0.00	81.40	2	3,043	0.07%
2023/06/16	19	80.96	0	0.00	81.00	19	3,201	0.59%
2023/06/15	14	81.73	0	0.00	81.80	14	3,482	0.40%
2023/06/14	14	82.04	2	82.70	81.70	12	3,665	0.33%
2023/06/13	21	82.57	0	0.00	82.60	21	3,785	0.55%
2023/06/12	11.1	81.54	0	0.00	81.10	11.1	3,787	0.29%
2023/06/09	1	82.30	30	82.45	82.90	-29	3,772	-0.77%
2023/06/08	36.1	80.54	1	79.90	79.90	35.1	3,723	0.94%
2023/06/07	4	81.30	0	0.00	81.40	4	3,640	0.11%
2023/06/06	4	80.30	1	80.90	81.10	3	3,665	0.08%
2023/06/05	1	81.00	0	0.00	80.80	1	3,718	0.03%
2023/06/02	1	80.00	0	0.00	80.30	1	3,775	0.03%
2023/06/01	4	79.68	1	80.00	80.00	3	3,824	0.08%
2023/05/31	2.3	80.65	0	0.00	81.10	2.3	3,813	0.06%
2023/05/30	14	80.59	0	0.00	80.80	14	3,814	0.37%
2023/05/25	4	81.18	0	0.00	81.60	4	3,812	0.10%
2023/05/24	4	80.62	1	80.90	80.90	3	3,881	0.08%
2023/05/23	0	0.00	1	81.60	81.60	-1	3,882	-0.03%
2023/05/22	2	79.85	1	80.20	80.20	1	3,859	0.03%
2023/05/19	0.2	80.40	0	80.20	79.70	0.2	3,857	0.01%
2023/05/18	2	78.70	0	0.00	79.20	2	3,859	0.05%
2023/05/17	0	0.00	1	79.10	78.90	-1	3,875	-0.03%
2023/05/16	1	77.90	4.1	77.95	78.10	-3.1	3,902	-0.08%
2023/05/15	6	75.87	0	0.00	75.70	6	3,910	0.15%
2023/05/12	8	77.79	0	0.00	76.90	8	3,958	0.20%
2023/05/11	8	77.79	0	0.00	77.30	8	4,023	0.20%
2023/05/10	6	78.30	3	79.10	79.10	3	4,257	0.07%
2023/05/09	0	0.00	1	79.20	79.20	-1	4,261	-0.02%
2023/05/08	11	80.32	1	79.80	79.80	10	4,284	0.23%
2023/05/05	0	0.00	1	80.50	80.60	-1	4,316	-0.02%
2023/05/04	5	78.80	0	0.00	79.50	5	4,469	0.11%
2023/05/03	15	79.96	0	0.00	79.70	15	4,532	0.33%
2023/05/02	0	0.00	1	81.60	81.80	-1	4,582	-0.02%
2023/04/28	2	80.30	0	0.00	80.00	2	4,687	0.04%
2023/04/27	1	78.60	0	0.00	79.50	1	4,742	0.02%
2023/04/26	4	78.10	9	79.40	79.40	-5	4,999	-0.10%
2023/04/25	28	80.03	0	0.00	78.40	28	5,247	0.53%
2023/04/24	5	82.20	0	0.00	82.50	5	5,299	0.09%
2023/04/21	6	82.52	0	0.00	82.30	6	5,591	0.11%
2023/04/20	1	82.60	0	0.00	83.70	1	5,675	0.02%
2023/04/19	17	83.92	0	0.00	83.60	17	5,876	0.29%
2023/04/18	35	85.96	6	85.37	85.20	29	5,991	0.48%
2023/04/17	4	87.50	1	87.40	87.40	3	6,045	0.05%
2023/04/14	6	88.32	1	88.40	88.20	5	6,108	0.08%
2023/04/13	25	89.00	13	88.42	88.20	12	6,186	0.19%
2023/04/12	7	92.41	6	92.07	92.10	1	6,168	0.02%
2023/04/11	3	92.40	2	93.65	93.50	1	6,215	0.02%
2023/04/10	2	92.25	0	0.00	92.20	2	6,325	0.03%
2023/04/06	0	0.00	2	94.15	92.90	-2	6,415	-0.03%
2023/03/31	0	0.00	1	92.40	92.50	-1	6,384	-0.02%
2023/03/30	1	91.50	1	91.50	91.50	0	6,389	0.00%
2023/03/29	10	92.86	6	91.87	91.60	4	6,450	0.06%
2023/03/28	12	94.99	1	92.60	93.50	11	6,521	0.17%
2023/03/27	7	95.67	17	96.95	95.90	-10	6,501	-0.15%
2023/03/24	7	96.81	8	97.69	96.00	-1	6,511	-0.02%
2023/03/23	11	95.41	13	96.47	96.60	-2	6,468	-0.03%
2023/03/22	1	96.70	4.1	97.41	96.90	-3.1	6,488	-0.05%
2023/03/21	3	96.03	4	96.45	95.40	-1	6,506	-0.02%
2023/03/20	6	94.90	15	93.32	94.60	-9	6,455	-0.14%
2023/03/17	17	88.40	10	88.50	88.80	7	6,394	0.11%
2023/03/16	1	85.90	2	86.45	86.10	-1	6,350	-0.02%
2023/03/15	0	0.00	5	84.46	84.40	-5	6,433	-0.08%
2023/03/14	2	81.90	0	0.00	82.10	2	6,608	0.03%
2023/03/13	1	82.70	0	0.00	83.10	1	6,751	0.01%
2023/03/09	2	86.20	3	87.20	86.00	-1	7,407	-0.01%
2023/03/08	0	0.00	2	87.50	87.00	-2	7,551	-0.03%
2023/03/07	0	0.00	6	86.65	87.00	-6	7,808	-0.08%
2023/03/06	0	0.00	4	85.42	84.90	-4	7,967	-0.05%
2023/03/03	1	83.40	1	83.00	82.90	0	8,043	0.00%
2023/03/01	3	81.93	3	83.10	83.10	0	8,613	0.00%
2023/02/24	3	82.57	0	0.00	82.60	3	8,757	0.03%
2023/02/23	0	83.10	0	0.00	83.30	0	8,841	0.00%
2023/02/22	27	83.37	25	82.98	82.50	2	8,948	0.02%
2023/02/21	13	85.69	4	86.90	85.60	9	9,042	0.10%
2023/02/20	3	86.80	9	87.57	86.50	-6	9,270	-0.06%
2023/02/16	0	0.00	3.1	86.75	87.10	-3.1	9,665	-0.03%
2023/02/15	2	84.00	2	85.50	85.50	0	9,951	0.00%
2023/02/14	16.1	84.45	9	84.38	84.20	7.1	10,344	0.07%
2023/02/13	15	85.80	36	85.33	85.10	-21	10,481	-0.20%
2023/02/10	2	85.75	5	86.68	85.70	-3	10,540	-0.03%
2023/02/09	3	84.23	23	86.89	87.40	-20	10,678	-0.19%
2023/02/08	36	86.09	13	85.54	86.00	23	10,680	0.22%
2023/02/07	0	0.00	6	88.50	89.40	-6	10,503	-0.06%
2023/02/06	1	89.10	1	89.20	88.80	0	10,530	0.00%
2023/02/03	10	90.57	2	91.10	90.00	8	10,621	0.08%
2023/02/02	2	91.05	3	92.30	91.80	-1	10,634	-0.01%
2023/02/01	3	90.50	0	0.00	91.00	3	10,554	0.03%
2023/01/30	0	0.00	2	90.95	91.80	-2	10,593	-0.02%
2023/01/17	0	0.00	1	88.80	88.20	-1	10,536	-0.01%
2023/01/16	6	89.43	2	89.40	89.70	4	10,549	0.04%
2023/01/13	5	90.60	9	90.34	90.80	-4	10,314	-0.04%
2023/01/12	4.1	89.14	4	89.18	88.20	0.1	10,081	0.00%
2023/01/11	14	89.08	13	89.71	89.40	1	10,013	0.01%
2023/01/10	12.2	88.18	0	0.00	86.00	12.2	9,861	0.12%
2023/01/09	1	90.00	0	0.00	90.20	1	9,800	0.01%
2023/01/06	6	88.83	6	88.58	88.00	0	9,627	0.00%
2023/01/05	1	87.00	0	0.00	87.00	1	9,544	0.01%
2023/01/04	0	0.00	1	88.90	89.00	-1	9,505	-0.01%
2023/01/03	5	83.50	11	87.00	87.50	-6	9,496	-0.06%
2022/12/30	6	85.68	1	87.70	84.70	5	9,586	0.05%
2022/12/29	2	83.65	2	85.55	85.80	0	9,837	0.00%
2022/12/28	2	85.90	0	0.00	84.40	2	9,908	0.02%
2022/12/27	2	87.05	2	87.70	88.20	0	9,889	0.00%
2022/12/26	1	84.40	0	0.00	84.10	1	9,879	0.01%
2022/12/22	0	0.00	7	87.31	85.50	-7	10,141	-0.07%
2022/12/21	8	85.80	0	0.00	85.70	8	10,173	0.08%
2022/12/20	0	0.00	5	87.12	85.80	-5	10,097	-0.05%
2022/12/16	1	88.80	0	0.00	90.00	1	9,957	0.01%
2022/12/15	0	0.00	3	91.20	90.80	-3	9,923	-0.03%
2022/12/14	6	90.83	5	91.32	91.50	1	9,882	0.01%
2022/12/13	1	92.30	4	90.38	89.10	-3	9,783	-0.03%
2022/12/09	0	0.00	3	93.00	92.70	-3	9,562	-0.03%
2022/12/06	0	0.00	0.2	94.80	95.80	-0.2	9,039	0.00%
2022/12/05	0	0.00	5	96.66	97.10	-5	8,863	-0.06%
2022/12/02	4.2	94.02	9	95.32	95.70	-4.9	8,733	-0.06%
2022/12/01	9	92.66	22	92.55	92.20	-13	8,478	-0.15%
2022/11/30	0	0.00	3	86.47	86.90	-3	8,058	-0.04%
2022/11/29	8	83.99	10	84.84	85.40	-2	7,899	-0.03%
2022/11/28	1	83.50	14	82.25	83.20	-13	7,584	-0.17%
2022/11/25	8	79.43	11	80.20	79.80	-3	7,371	-0.04%
2022/11/24	13	79.12	4	80.30	79.70	9	7,228	0.12%
2022/11/23	13	78.57	41	78.90	80.00	-28	7,046	-0.40%
2022/11/22	5	72.90	1	75.00	73.30	4	6,665	0.06%
2022/11/21	0	0.00	16	73.39	73.40	-16	6,521	-0.25%
2022/11/18	8	73.86	6	73.23	72.00	2	6,434	0.03%
2022/11/17	17	71.05	3	73.13	73.40	14	6,329	0.22%
2022/11/16	25	69.16	11	70.21	70.80	14	6,197	0.23%
2022/11/15	21	68.46	42	70.20	69.90	-21	5,976	-0.35%
2022/11/14	39	67.27	4	67.75	67.30	35	5,673	0.62%
2022/11/11	0	0.00	4	69.08	67.20	-4	5,581	-0.07%
2022/11/10	11	65.52	5	66.30	66.00	6	5,267	0.11%
2022/11/09	0	0.00	21	62.23	65.20	-21	4,856	-0.43%
2022/11/08	1	60.90	2	60.05	59.30	-1	4,684	-0.02%
2022/11/07	14	60.75	3	59.80	59.40	11	4,629	0.24%
2022/11/04	5	61.02	6	62.17	63.40	-1	4,495	-0.02%
2022/11/03	2	58.50	6	60.35	61.40	-4	4,377	-0.09%
2022/11/02	2	59.15	3	60.33	59.40	-1	4,315	-0.02%
2022/11/01	4	59.88	3	59.57	59.40	1	4,280	0.02%
2022/10/31	1	57.70	4	59.00	59.00	-3	4,194	-0.07%
2022/10/28	8	57.81	11	58.71	56.80	-3	4,148	-0.07%
2022/10/27	1	58.60	6	59.02	59.70	-5	4,078	-0.12%
2022/10/26	1	55.30	0	0.00	55.60	1	3,956	0.03%
2022/10/25	12	55.35	55	54.83	55.20	-43	3,886	-1.11%
2022/10/24	0	0.00	7	56.36	54.70	-7	3,840	-0.18%
2022/10/21	0	0.00	1	53.80	53.10	-1	3,778	-0.03%
2022/10/20	4	54.68	0	0.00	54.80	4	3,781	0.11%
2022/10/19	2	55.80	23	56.08	55.40	-21	3,766	-0.56%
2022/10/18	27	55.15	5	55.40	55.10	22	3,721	0.59%
2022/10/17	5	53.46	11	53.82	55.20	-6	3,605	-0.17%
2022/10/14	0	0.00	33	54.27	55.10	-33	3,567	-0.93%
2022/10/13	19	51.55	0	0.00	50.10	19	3,540	0.54%
2022/10/12	13	54.29	1	55.20	53.90	12	3,454	0.35%
2022/10/11	10	56.36	3	57.00	55.70	7	3,414	0.20%
2022/10/07	6	60.32	3	61.00	61.50	3	3,430	0.09%
2022/10/06	32	60.14	37	62.03	63.00	-5	3,342	-0.15%
2022/10/05	3	57.70	29	58.92	60.20	-26	3,052	-0.85%
2022/10/04	8	54.63	5	55.20	54.80	3	2,945	0.10%
2022/10/03	26	53.60	1	53.90	54.00	25	2,846	0.88%
2022/09/30	9	53.69	7	55.51	55.20	2	2,844	0.07%
2022/09/29	47	57.47	8	56.49	56.00	39	2,759	1.41%
2022/09/28	31	63.09	0	0.00	62.10	31	2,629	1.18%
2022/09/27	1	67.30	0	0.00	69.00	1	2,632	0.04%
2022/09/26	2	67.75	0	0.00	67.40	2	2,682	0.07%
2022/09/23	1	72.00	2	71.90	71.00	-1	2,763	-0.04%
2022/09/22	6	70.48	6	72.12	72.30	0	2,827	0.00%
2022/09/21	7	73.76	0	0.00	73.60	7	2,863	0.24%
2022/09/20	0	0.00	19	74.21	74.50	-19	2,890	-0.66%
2022/09/19	2	72.95	0	0.00	72.70	2	2,946	0.07%
2022/09/16	0	0.00	1	73.70	73.70	-1	2,972	-0.03%
2022/09/15	1	74.80	1	75.00	73.70	0	3,056	0.00%
2022/09/14	5	72.64	5	74.14	74.30	0	3,181	0.00%
2022/09/13	0	0.00	19.1	75.08	75.00	-19.1	3,198	-0.60%
2022/09/12	4	73.00	10	74.36	73.10	-6	3,212	-0.19%
2022/09/08	0	0.00	13	71.27	71.80	-13	3,289	-0.40%
2022/09/07	2	67.85	4	68.28	67.60	-2	3,408	-0.06%
2022/09/06	11	71.30	0	0.00	69.50	11	3,537	0.31%
2022/09/05	0	0.00	1	71.90	71.90	-1	3,587	-0.03%
2022/09/02	0	0.00	13.1	74.00	73.30	-13.1	3,665	-0.36%
2022/09/01	3	73.20	0	0.00	73.80	3	3,706	0.08%
2022/08/31	2	74.95	0	0.00	75.50	2	3,747	0.05%
2022/08/30	0	0.00	9	74.73	75.00	-9	3,759	-0.24%
2022/08/29	6	72.88	1	73.30	73.30	5	3,776	0.13%
2022/08/26	8	75.39	3	75.90	75.50	5	3,813	0.13%
2022/08/25	5	74.40	8	74.34	74.90	-3	3,848	-0.08%
2022/08/24	9	72.93	0	0.00	72.90	9	3,982	0.23%
2022/08/23	10	73.86	1	75.30	73.60	9	4,106	0.22%
2022/08/22	0	0.00	1	79.00	76.70	-1	4,233	-0.02%
2022/08/19	1	78.30	0	0.00	77.60	1	4,308	0.02%
2022/08/18	0	0.00	1	76.50	77.10	-1	4,424	-0.02%
2022/08/17	3	76.40	0	0.00	76.60	3	4,522	0.07%
2022/08/16	0	0.00	7	78.66	78.00	-7	4,583	-0.15%
2022/08/15	0	0.00	3	78.23	78.00	-3	4,606	-0.07%
2022/08/12	10	77.52	0	0.00	76.80	10	4,690	0.21%
2022/08/11	4	76.63	12	77.39	78.20	-8	4,797	-0.17%
2022/08/10	1	74.40	8	75.16	75.00	-7	4,909	-0.14%
2022/08/09	15	74.03	2	75.50	75.10	13	4,966	0.26%
2022/08/08	2	74.50	45	73.69	74.70	-43	5,030	-0.85%
2022/08/05	1	74.70	13	75.25	75.20	-12	5,100	-0.24%
2022/08/04	1	72.30	7	72.14	72.30	-6	5,225	-0.11%
2022/08/03	9	71.53	6	72.55	71.30	3	5,399	0.06%
2022/08/02	0	0.00	1	72.30	72.30	-1	5,480	-0.02%
2022/08/01	4	74.15	0	0.00	74.00	4	5,523	0.07%
2022/07/29	0	0.00	2	75.65	75.30	-2	5,539	-0.04%
2022/07/28	9	74.66	9	76.19	74.20	0	5,564	0.00%
2022/07/27	3	73.40	3	74.73	74.80	0	5,569	0.00%
2022/07/26	5	74.12	0	0.00	73.50	5	5,613	0.09%
2022/07/25	7	75.11	9	75.97	75.90	-2	5,631	-0.04%
2022/07/22	50	76.92	6	77.40	76.70	44	5,673	0.78%
2022/07/21	2	74.25	4	75.63	76.60	-2	5,729	-0.03%
2022/07/20	0	0.00	4	73.83	73.70	-4	5,735	-0.07%
2022/07/19	5	73.40	3	73.00	73.00	2	5,774	0.03%
2022/07/18	23	73.67	24.3	73.53	73.70	-1.3	5,829	-0.02%
2022/07/15	22	72.45	28	73.50	73.80	-6	5,813	-0.10%
2022/07/14	11.3	71.24	20	71.26	72.10	-8.7	5,742	-0.15%
2022/07/13	2	66.50	16	66.86	67.20	-14	5,714	-0.24%
2022/07/12	13	63.92	6	65.00	63.60	7	5,791	0.12%
2022/07/11	0	0.00	2	67.30	67.30	-2	5,889	-0.03%
2022/07/08	15	67.62	16	67.07	67.80	-1	5,906	-0.02%
2022/07/07	16	64.56	10	64.53	65.00	6	5,850	0.10%
2022/07/06	14	64.64	7	66.61	64.20	7	5,826	0.12%
2022/07/05	20	64.13	19	67.00	66.60	1	5,881	0.02%
2022/07/04	7	66.33	0	0.00	65.90	7	5,860	0.12%
2022/07/01	23	69.03	4	69.13	67.00	19	5,846	0.32%
2022/06/30	15	72.07	10	72.78	72.90	5	5,781	0.09%
2022/06/29	18	76.11	5	75.78	75.70	13	5,942	0.22%
2022/06/28	6	78.62	6	79.43	79.20	0	6,026	0.00%
2022/06/27	0	0.00	3	80.60	80.80	-3	6,196	-0.05%
2022/06/24	4	76.55	0	0.00	76.40	4	6,162	0.06%
2022/06/23	18	78.27	1	77.90	77.00	17	6,159	0.28%
2022/06/22	17	82.36	9	85.50	79.80	8	6,105	0.13%
2022/06/21	4	88.30	4	88.60	88.60	0	5,993	0.00%
2022/06/20	0	0.00	11	92.15	87.10	-11	5,970	-0.18%
2022/06/17	15	90.28	11	90.65	91.00	4	5,916	0.07%
2022/06/16	8	92.54	8	92.50	90.40	0	5,823	0.00%
2022/06/15	11	94.65	19	93.85	94.60	-8	5,699	-0.14%
2022/06/14	15	92.95	16	93.56	93.10	-1	5,619	-0.02%
2022/06/13	3	93.70	10	94.09	93.40	-7	5,567	-0.13%
2022/06/10	1	92.20	1	93.90	93.90	0	5,505	0.00%
2022/06/09	6	91.68	11	91.55	93.00	-5	5,493	-0.09%
2022/06/08	4	91.15	4	91.65	91.00	0	5,470	0.00%
2022/06/06	4	91.50	2	92.55	91.90	2	5,594	0.04%
2022/06/02	10	92.20	20	93.32	92.20	-10	5,741	-0.17%
2022/06/01	27	93.18	19	94.10	93.20	8	5,905	0.14%
2022/05/31	25	92.82	35	92.81	93.90	-10	5,802	-0.17%
2022/05/30	36	91.13	52	91.49	91.10	-16	5,707	-0.28%
2022/05/27	25	88.52	15	88.81	88.50	10	5,556	0.18%
2022/05/26	15	87.59	18	87.46	87.30	-3	5,496	-0.05%
2022/05/25	8	86.13	27	85.41	86.30	-19	5,420	-0.35%
2022/05/24	0	0.00	238	84.08	83.80	-238	5,415	-4.40%	大賣/鉅額交易
2022/05/23	10	83.68	10	84.91	83.60	0	5,388	0.00%
2022/05/20	18.2	84.63	16	85.20	84.20	2.2	5,474	0.04%
2022/05/19	4	83.30	25	82.48	85.50	-21	5,432	-0.39%
2022/05/18	56	83.08	52	83.42	83.50	4	5,408	0.07%
2022/05/17	13	80.43	13	80.28	81.00	0	5,653	0.00%
2022/05/16	41	80.65	15	81.99	79.60	26	5,947	0.44%
2022/05/13	16	80.77	8	80.76	81.00	8	5,981	0.13%
2022/05/12	31.2	79.42	12	80.56	78.70	19.2	6,012	0.32%
2022/05/11	206	79.81	14	79.79	80.30	192	6,076	3.16%	大買/鉅額交易
2022/05/10	50	74.28	55	76.48	77.80	-5	6,048	-0.08%
2022/05/09	7	74.99	3	76.47	74.20	4	6,119	0.07%
2022/05/06	0	0.00	1	76.50	76.70	-1	6,147	-0.02%
2022/05/05	11	77.68	9	77.43	77.40	2	6,239	0.03%
2022/05/04	8.4	76.40	9	76.11	76.40	-0.6	6,346	-0.01%
2022/05/03	5	76.70	8	75.95	75.70	-3	6,439	-0.05%
2022/04/29	8	74.65	2	74.10	74.00	6	6,532	0.09%
2022/04/28	29	72.98	29	73.94	73.60	0	6,651	0.00%
2022/04/27	76	70.49	107.7	70.10	73.00	-31.7	6,763	-0.47%	大賣/
2022/04/26	20	74.73	20.6	75.57	74.70	-0.6	7,265	-0.01%
2022/04/25	23	74.96	125	75.24	74.50	-102	7,506	-1.36%	大賣/鉅額交易
2022/04/22	65	79.32	58	79.56	79.20	7	7,569	0.09%
2022/04/21	9	81.57	17.7	81.91	82.10	-8.7	7,655	-0.11%
2022/04/20	4	81.78	0	81.60	81.60	4	7,659	0.05%
2022/04/19	1	81.50	1	82.70	81.20	0	7,711	0.00%
2022/04/18	40	82.95	10	84.30	81.80	30	7,757	0.39%
2022/04/15	11	86.04	1	85.10	85.10	10	7,752	0.13%
2022/04/14	6	89.73	4	92.65	89.80	2	7,772	0.03%
2022/04/13	5	91.70	7	91.96	91.70	-2	7,858	-0.03%
2022/04/12	2	90.45	2	91.20	90.70	0	7,958	0.00%
2022/04/11	16	93.17	2	93.00	91.50	14	8,225	0.17%
2022/04/08	4	95.58	4	95.90	96.00	0	8,444	0.00%
2022/04/07	0	0.00	3	95.73	94.00	-3	9,352	-0.03%
2022/04/06	12	97.18	0	0.00	96.50	12	9,393	0.13%
2022/04/01	11	97.25	9	97.86	97.00	2	9,483	0.02%
2022/03/31	22	97.14	20	97.69	96.90	2	9,499	0.02%
2022/03/30	6	96.17	9	96.47	96.70	-3	9,423	-0.03%
2022/03/29	4	93.53	6	93.40	93.50	-2	9,371	-0.02%
2022/03/28	7	91.27	8.2	91.30	92.60	-1.2	9,488	-0.01%
2022/03/25	18	92.31	0	0.00	91.30	18	9,535	0.19%
2022/03/24	3	92.57	0	0.00	92.70	3	9,568	0.03%
2022/03/23	0.1	94.90	0.3	94.40	94.00	-0.2	9,633	0.00%
2022/03/22	2	93.80	0	0.00	93.90	2	9,818	0.02%
2022/03/21	15	94.73	0	0.00	94.00	15	9,945	0.15%
2022/03/18	7	93.81	7	93.29	94.00	0	10,199	0.00%
2022/03/17	0	0.00	6	93.23	93.20	-6	10,610	-0.06%
2022/03/16	4	90.25	4	91.05	90.10	0	10,825	0.00%
2022/03/15	3	91.37	17	90.70	90.20	-14	11,126	-0.13%
2022/03/14	9	91.78	5	91.88	92.10	4	11,667	0.03%
2022/03/11	6	91.18	27	91.06	91.40	-21	12,871	-0.16%
2022/03/10	1	91.60	1	92.10	91.90	0	13,691	0.00%
2022/03/09	1	86.90	19	87.67	88.10	-18	14,495	-0.12%
2022/03/08	87	86.80	44	87.18	84.50	43	14,585	0.29%
2022/03/07	55	91.82	0	0.00	89.90	55	14,547	0.38%
2022/03/04	18.2	98.87	3	98.47	98.30	15.2	14,706	0.10%
2022/03/03	17	100.00	8	100.81	99.90	9	14,954	0.06%
2022/03/02	11	99.00	11	99.54	99.40	0	15,200	0.00%
2022/03/01	8	99.55	11.2	99.30	99.50	-3.2	15,538	-0.02%
2022/02/25	4.1	98.48	2	98.35	98.00	2.1	15,753	0.01%
2022/02/24	8	98.25	12	98.92	97.00	-4	16,040	-0.02%
2022/02/23	2.2	99.91	25	100.60	100.50	-22.9	16,465	-0.14%
2022/02/22	50.1	99.61	27	99.74	99.10	23.1	17,701	0.13%
2022/02/21	20	101.73	13	102.35	101.50	7	17,998	0.04%
2022/02/18	17	102.56	8	102.75	103.00	9	18,520	0.05%
2022/02/17	55	104.37	16	106.03	103.00	39	19,553	0.20%
2022/02/16	39	105.44	148	104.74	104.50	-109	20,167	-0.54%	大賣/鉅額交易
2022/02/15	38	100.71	32	101.33	99.90	6	20,186	0.03%
2022/02/14	17	100.44	8	100.36	99.40	9	20,282	0.04%
2022/02/11	56	102.71	48	103.85	103.50	8	20,401	0.04%
2022/02/10	3	101.67	7	102.50	104.00	-4	20,671	-0.02%
2022/02/09	8.1	101.58	20	103.70	101.50	-11.9	20,938	-0.06%
2022/02/08	2	101.50	5.2	100.73	101.50	-3.2	21,134	-0.02%
2022/02/07	7	98.77	6	99.28	100.50	1	21,540	0.00%
2022/01/26	18	97.55	13	97.93	96.50	5	21,844	0.02%
2022/01/25	8	99.80	4	98.75	97.70	4	22,373	0.02%
2022/01/24	13.2	100.63	18.1	100.29	101.00	-4.9	22,427	-0.02%
2022/01/21	15	101.31	4	100.48	99.80	11	22,293	0.05%
2022/01/20	27	103.30	36	103.82	105.50	-9	22,233	-0.04%
2022/01/19	88.1	104.98	43	106.22	102.50	45.1	22,146	0.20%
2022/01/18	36.7	103.48	32.2	103.84	104.50	4.5	21,613	0.02%
2022/01/17	8	100.94	24	100.04	101.00	-16	21,397	-0.07%
2022/01/14	12	96.40	13	96.68	97.50	-1	21,306	0.00%
2022/01/13	13	97.55	6	96.60	97.30	7	21,239	0.03%
2022/01/12	16	99.06	1	97.10	97.20	15	21,277	0.07%
2022/01/11	10	98.17	9	96.98	96.70	1	21,336	0.00%
2022/01/10	25	99.20	16	100.31	99.70	9	21,267	0.04%
2022/01/07	7.2	98.25	6.1	100.06	98.40	1.1	21,296	0.01%
2022/01/06	28	101.14	0	0.00	100.00	28	21,192	0.13%
2022/01/05	27	102.93	28	104.04	102.00	-1	21,131	0.00%
2022/01/04	25	104.26	8	107.69	103.00	17	21,050	0.08%
2022/01/03	47	108.67	44	108.52	108.00	3	20,803	0.01%
2021/12/30	46	107.47	54	108.53	108.00	-8	20,563	-0.04%
2021/12/29	28	103.41	29	104.31	104.00	-1	19,656	-0.01%
2021/12/28	12	104.13	6	104.00	104.00	6	19,649	0.03%
2021/12/27	3	102.83	40.1	104.20	103.50	-37.1	19,596	-0.19%
2021/12/24	2	100.15	2	100.20	99.00	0	19,414	0.00%
2021/12/23	3	101.17	1	100.50	100.00	2	19,384	0.01%
2021/12/22	3	100.17	4	100.58	99.90	-1	19,302	-0.01%
2021/12/21	9.1	97.51	8	97.73	98.60	1.1	19,228	0.01%
2021/12/20	5	96.94	4	96.50	97.00	1	19,192	0.01%
2021/12/17	6	97.50	6	97.63	96.50	0	19,229	0.00%
2021/12/16	24	99.72	11	99.09	99.30	13	19,187	0.07%
2021/12/15	5	97.70	7	96.49	97.70	-2	19,043	-0.01%
2021/12/14	9	96.76	11	97.65	96.00	-2	19,087	-0.01%
2021/12/13	46	101.63	29	103.43	99.90	17	18,891	0.09%
2021/12/10	2	107.00	6	106.58	107.00	-4	18,615	-0.02%
2021/12/09	22	108.86	17	109.82	107.50	5	18,489	0.03%
2021/12/08	3	110.17	19.9	111.17	112.00	-16.9	18,344	-0.09%
2021/12/07	47.1	112.41	37	112.68	107.00	10.1	17,874	0.06%
2021/12/06	60	110.00	47	109.50	109.50	13	16,748	0.08%
2021/12/03	24	106.12	51	107.20	109.50	-27	16,041	-0.17%
2021/12/02	11	100.43	8	100.75	99.60	3	15,372	0.02%
2021/12/01	6	100.32	0	0.00	102.50	6	15,381	0.04%
2021/11/30	17	101.35	12	100.42	101.00	5	15,444	0.03%
2021/11/29	9	93.66	20	94.84	97.50	-11	15,212	-0.07%
2021/11/26	16	98.66	4	98.68	98.10	12	15,055	0.08%
2021/11/25	10	100.48	13	102.43	97.60	-3	14,969	-0.02%
2021/11/24	29	102.62	9	102.39	100.50	20	14,943	0.13%
2021/11/23	23	104.22	19	104.32	103.00	4	15,431	0.03%
2021/11/22	14	106.89	25	107.92	106.00	-11	15,499	-0.07%
2021/11/19	27	108.30	52.2	109.15	110.50	-25.2	15,450	-0.16%
2021/11/18	10	102.55	8	102.94	102.50	2	14,492	0.01%
2021/11/17	30.2	106.49	12	106.38	104.50	18.2	14,358	0.13%
2021/11/16	43	105.28	49	106.07	105.50	-6	13,936	-0.04%
2021/11/15	16	100.24	41	101.27	104.00	-25	12,958	-0.19%
2021/11/12	6	94.82	28	92.62	94.90	-22	12,162	-0.18%
2021/11/11	6	90.58	8	90.15	89.20	-2	11,948	-0.02%
2021/11/10	9	93.11	7	93.33	92.80	2	11,963	0.02%
2021/11/09	24	94.03	17	94.74	92.50	7	11,975	0.06%
2021/11/08	25	93.79	15	93.79	93.70	10	11,748	0.09%
2021/11/05	12	90.79	20	92.50	92.10	-8	11,516	-0.07%
2021/11/04	5	91.32	6	90.65	90.30	-1	11,317	-0.01%
2021/11/03	15	89.49	13	88.59	90.00	2	11,054	0.02%
2021/11/02	16	87.94	20	86.68	87.60	-4	10,812	-0.04%
2021/11/01	4	79.80	9	83.13	83.00	-5	10,543	-0.05%
2021/10/29	8	79.80	9	80.56	79.80	-1	10,530	-0.01%
2021/10/28	18	80.21	9	81.99	80.00	9	10,696	0.08%
2021/10/27	4	82.20	29	80.71	82.20	-25	10,770	-0.23%
2021/10/26	14	79.19	11	80.56	78.80	3	11,093	0.03%
2021/10/25	5	80.04	1	80.00	80.60	4	11,508	0.03%
2021/10/22	0	0.00	4	80.70	79.50	-4	12,129	-0.03%
2021/10/21	9	79.50	8	81.40	79.50	1	12,754	0.01%
2021/10/20	16	80.72	33	81.18	80.80	-17	13,014	-0.13%
2021/10/19	17	80.26	1	81.10	80.80	16	13,832	0.12%
2021/10/18	17	77.05	16	77.56	77.00	1	14,492	0.01%
2021/10/15	1	76.70	1	77.60	76.90	0	15,522	0.00%
2021/10/13	8	73.81	5	77.80	73.10	3	16,007	0.02%
2021/10/12	9	77.57	11	76.66	76.70	-2	16,274	-0.01%
2021/10/08	13	77.04	13	77.87	76.90	0	16,672	0.00%
2021/10/07	3	77.03	4	77.58	78.00	-1	16,797	-0.01%
2021/10/06	7	73.69	1	74.40	72.70	6	17,065	0.04%
2021/10/05	0	0.00	7	74.39	75.50	-7	17,617	-0.04%
2021/10/04	11	74.69	1	73.70	71.60	10	17,805	0.06%
2021/10/01	9.2	75.09	30	76.92	74.50	-20.8	18,286	-0.11%
2021/09/30	9	78.50	10	77.23	78.50	-1	18,839	-0.01%
2021/09/29	8	77.45	2	76.70	76.70	6	19,801	0.03%
2021/09/28	12	80.23	6	81.83	80.20	6	20,290	0.03%
2021/09/27	13	82.08	11	82.00	82.10	2	20,489	0.01%
2021/09/24	2	82.80	3	81.77	81.80	-1	20,558	0.00%
2021/09/23	11	80.43	7	81.00	80.20	4	20,544	0.02%
2021/09/22	4	80.08	4	79.90	79.90	0	20,602	0.00%
2021/09/17	11	82.43	13	81.32	82.30	-2	20,639	-0.01%
2021/09/16	17	80.90	23	80.09	80.90	-6	20,565	-0.03%
2021/09/15	24	79.57	9	81.90	79.20	15	20,608	0.07%
2021/09/14	9	80.90	7	82.89	82.50	2	20,567	0.01%
2021/09/13	23	82.36	9	86.03	81.90	14	20,575	0.07%
2021/09/10	11	85.90	14	83.91	85.90	-3	20,722	-0.01%
2021/09/09	8	83.66	7	83.40	83.70	1	20,910	0.00%
2021/09/08	3	84.60	1	84.70	83.20	2	21,005	0.01%
2021/09/07	48	85.52	20	88.44	84.00	28	21,215	0.13%
2021/09/06	26	89.44	16	90.21	89.10	10	21,506	0.05%
2021/09/03	2	90.65	19	90.96	89.90	-17	21,553	-0.08%
2021/09/02	13	88.84	14	89.83	88.20	-1	21,610	0.00%
2021/09/01	0	0.00	3	89.30	89.30	-3	21,881	-0.01%
2021/08/31	22	88.20	3	88.13	89.00	19	22,369	0.08%
2021/08/30	8	91.05	7	91.13	90.70	1	22,517	0.00%
2021/08/27	82	90.90	125	91.48	88.10	-43	22,294	-0.19%	大賣/
2021/08/26	58	89.26	66	89.41	89.00	-8	21,885	-0.04%
2021/08/25	22	88.11	7	88.46	87.10	15	21,725	0.07%
2021/08/24	16	83.38	16	84.04	83.50	0	21,832	0.00%
2021/08/23	5	79.18	7	80.61	82.10	-2	21,737	-0.01%
2021/08/20	21	74.65	21	73.75	74.70	0	21,865	0.00%
2021/08/19	4	74.63	2	75.35	73.00	2	22,106	0.01%
2021/08/18	26	74.00	27	71.01	76.20	-1	22,884	0.00%
2021/08/17	16	72.04	16	74.78	70.70	0	23,082	0.00%
2021/08/16	29	75.72	11	74.95	75.10	18	23,154	0.08%
2021/08/13	10	77.25	27	77.24	75.30	-17	23,147	-0.07%
2021/08/12	19	81.41	18	81.23	80.50	1	23,085	0.00%
2021/08/11	14	82.29	29	82.92	81.50	-15	23,097	-0.06%
2021/08/10	2	86.75	1	87.90	86.60	1	23,045	0.00%
2021/08/09	5	86.00	7	89.14	86.00	-2	23,132	-0.01%
2021/08/06	11	90.65	6	91.22	90.50	5	23,119	0.02%
2021/08/05	20	91.22	49	91.09	91.00	-29	23,229	-0.12%
2021/08/04	35	97.21	9	97.69	96.10	26	23,252	0.11%
2021/08/03	8	98.49	5	98.74	98.70	3	23,316	0.01%
2021/08/02	12	98.60	10	99.62	97.80	2	23,312	0.01%
2021/07/30	20	99.52	15	101.27	98.50	5	23,388	0.02%
2021/07/29	18	99.42	19	99.76	99.90	-1	23,203	0.00%
2021/07/28	55	101.19	29	103.71	95.50	26	22,890	0.11%
2021/07/27	44	109.18	20.1	111.04	102.00	23.9	22,520	0.11%
2021/07/26	7	109.36	7	110.64	111.50	0	22,087	0.00%
2021/07/23	24.1	101.53	32	101.95	101.50	-7.9	21,851	-0.04%
2021/07/22	27	99.34	16	98.76	95.70	11	21,098	0.05%
2021/07/21	16	97.35	40.3	97.64	99.00	-24.3	20,593	-0.12%
2021/07/20	13	92.75	9	93.16	90.00	4	20,185	0.02%
2021/07/19	20	93.16	32	93.19	94.00	-12	20,007	-0.06%
2021/07/16	30.2	91.79	25	91.77	92.00	5.2	19,996	0.03%
2021/07/15	7	93.30	20	93.11	94.10	-13	19,835	-0.07%
2021/07/14	11	87.07	0	0.00	87.80	11	19,608	0.06%
2021/07/13	53	87.61	49	88.26	86.70	4	19,664	0.02%
2021/07/12	15	86.26	21	86.87	86.10	-6	19,747	-0.03%
2021/07/09	25	91.02	16	90.62	89.60	9	19,452	0.05%
2021/07/08	68.1	94.35	63	96.00	92.70	5.1	19,914	0.03%
2021/07/07	63	94.57	77	95.20	94.30	-14	19,877	-0.07%
2021/07/06	68	94.91	88.6	92.20	95.00	-20.6	19,908	-0.10%
2021/07/05	82	89.90	81.3	89.26	89.40	0.8	19,773	0.00%
2021/07/02	22	86.05	30.2	85.69	87.00	-8.2	19,626	-0.04%
2021/07/01	1	84.10	6	84.37	84.20	-5	19,762	-0.03%
2021/06/30	15	83.85	6	84.18	83.60	9	20,198	0.04%
2021/06/29	25	83.65	16	84.96	83.00	9	20,449	0.04%
2021/06/28	12	84.80	15	83.73	84.80	-3	20,762	-0.01%
2021/06/25	24	83.51	15	84.42	83.20	9	21,330	0.04%
2021/06/24	21	83.76	17	84.88	83.80	4	21,982	0.02%
2021/06/23	14	84.30	23	83.60	84.30	-9	22,091	-0.04%
2021/06/22	45	82.32	41	83.83	82.10	4	22,386	0.02%
2021/06/21	22.4	83.17	13.1	85.45	82.40	9.3	22,706	0.04%
2021/06/18	39.5	88.23	35	90.27	87.50	4.5	23,376	0.02%
2021/06/17	39	89.35	48	87.80	89.60	-9	23,783	-0.04%
2021/06/16	42.2	87.62	40	89.58	87.50	2.2	24,229	0.01%
2021/06/15	15	88.23	34.1	88.23	90.00	-19.1	25,069	-0.08%
2021/06/11	20.3	86.59	27	85.84	84.50	-6.7	24,995	-0.03%
2021/06/09	47	85.46	70.2	85.73	85.70	-23.2	26,625	-0.09%
2021/06/08	87.2	85.96	47.3	87.26	84.20	40	27,884	0.14%
2021/06/07	24.1	84.80	86	85.39	87.20	-61.9	27,538	-0.22%
2021/06/04	14.5	83.41	1	83.00	83.00	13.5	27,240	0.05%
2021/06/03	35.3	84.57	38	84.79	84.20	-2.7	27,256	-0.01%
2021/06/02	41	82.45	22	84.62	81.80	19	27,047	0.07%
2021/06/01	27	86.20	74.1	87.76	84.40	-47.1	26,955	-0.17%
2021/05/31	30	84.56	24	85.69	84.50	6	26,494	0.02%
2021/05/28	38	86.61	7.1	85.42	85.00	30.9	26,478	0.12%
2021/05/27	10	83.32	22	84.27	85.20	-12	26,321	-0.05%
2021/05/26	43.2	85.03	58	83.42	81.70	-14.8	26,119	-0.06%
2021/05/25	40	80.14	58	81.65	83.10	-18	25,501	-0.07%
2021/05/24	4	72.35	32	74.62	75.60	-28	25,543	-0.11%
2021/05/21	74	72.01	52	71.78	71.60	22	26,221	0.08%
2021/05/20	34	72.21	18	71.54	71.00	16	26,151	0.06%
2021/05/19	1	73.10	31	71.45	73.60	-30	26,804	-0.11%
2021/05/18	6	67.33	8	66.21	67.90	-2	27,074	-0.01%
2021/05/17	24	63.51	33	63.70	61.80	-9	27,495	-0.03%
2021/05/14	40	68.33	59	69.32	67.40	-19	27,541	-0.07%
2021/05/13	27	68.80	29	69.43	69.90	-2	27,518	-0.01%
2021/05/12	68	72.93	72	72.91	69.00	-4	27,319	-0.01%
2021/05/11	14	75.25	14	75.42	73.50	0	26,957	0.00%
2021/05/10	36	76.42	21	81.00	76.10	15	26,832	0.06%
2021/05/07	31	77.57	53	76.14	78.60	-22	26,719	-0.08%
2021/05/06	21	73.96	14	72.73	72.50	7	26,504	0.03%
2021/05/05	2	76.00	15	77.97	75.00	-13	26,402	-0.05%
2021/05/04	27	73.01	40	74.35	74.50	-13	26,331	-0.05%
2021/05/03	123	79.81	1	79.20	77.10	122	26,126	0.47%	大買/鉅額交易
2021/04/29	19	83.66	13	85.50	83.60	6	26,020	0.02%
2021/04/28	31	84.74	20	86.17	85.00	11	25,992	0.04%
2021/04/27	38	85.81	16	87.48	85.00	22	26,046	0.08%
2021/04/26	28	90.07	30	88.00	87.50	-2	25,947	-0.01%
2021/04/23	5	83.46	12	84.87	86.00	-7	25,461	-0.03%
2021/04/22	6	82.95	4	84.03	81.80	2	25,531	0.01%
2021/04/21	40	83.68	53	83.34	84.70	-13	25,326	-0.05%
2021/04/20	43	82.54	45	83.33	82.70	-2	25,279	-0.01%
2021/04/19	9	82.27	5	81.98	81.50	4	25,174	0.02%
2021/04/16	24	84.99	24	87.00	84.20	0	25,001	0.00%
2021/04/15	21	82.17	11	82.53	85.30	10	24,721	0.04%
2021/04/14	14.1	84.31	3	82.60	83.50	11.1	24,588	0.04%
2021/04/13	33	87.80	32	88.36	86.70	1	24,015	0.00%
2021/04/12	38.2	87.69	29	84.84	84.60	9.2	23,619	0.04%
2021/04/09	38	90.29	35.3	90.79	90.00	2.7	23,075	0.01%
2021/04/08	57	85.49	52	81.71	87.50	5	22,332	0.02%
2021/04/07	61	78.88	62	78.65	79.60	-1	21,988	0.00%
2021/04/06	20	77.07	13	76.45	79.00	7	21,735	0.03%
2021/04/01	5	73.44	16	73.02	73.40	-11	21,552	-0.05%
2021/03/31	12	73.28	18	71.95	71.50	-6	21,285	-0.03%
2021/03/30	27	72.59	22	71.77	70.60	5	20,950	0.02%
2021/03/29	20	67.36	34	68.73	69.80	-14	20,382	-0.07%
2021/03/26	32	63.32	7	63.51	63.50	25	19,764	0.13%
2021/03/25	33	62.12	32	63.55	62.00	1	19,704	0.01%
2021/03/24	44	64.34	37	64.85	63.80	7	19,452	0.04%
2021/03/23	19	64.71	15	64.72	64.60	4	19,161	0.02%
2021/03/22	50	60.44	59	60.06	60.70	-9	18,520	-0.05%
2021/03/19	29	57.72	36	57.34	58.90	-7	18,836	-0.04%
2021/03/18	109	58.81	88	58.54	56.80	21	18,622	0.11%	大買/
2021/03/17	38	55.14	48.2	55.40	56.00	-10.2	18,373	-0.06%
2021/03/16	91	54.94	73	55.30	54.10	18	18,744	0.10%
2021/03/15	146	54.91	143	54.93	55.50	3	18,995	0.02%	大買/大賣/
2021/03/12	27	52.66	57	53.56	54.20	-30	18,246	-0.16%
2021/03/11	10	46.34	35.1	47.17	49.35	-25.1	16,749	-0.15%
2021/03/10	6	44.98	0	0.00	44.90	6	16,601	0.04%
2021/03/09	14	44.78	2	44.90	44.55	12	16,781	0.07%
2021/03/08	31	46.20	19	46.43	45.90	12	16,999	0.07%
2021/03/05	9	47.37	6	45.98	46.00	3	17,182	0.02%
2021/03/04	23	46.67	10	46.20	46.20	13	17,292	0.08%
2021/03/03	9	46.51	11	46.06	47.40	-2	17,303	-0.01%
2021/03/02	16	47.65	16	50.71	47.40	0	17,319	0.00%
2021/02/26	11	49.34	7	49.75	49.65	4	17,310	0.02%
2021/02/25	35	50.91	22	52.64	50.80	13	17,602	0.07%
2021/02/24	33	53.00	36	52.83	51.40	-3	17,560	-0.02%
2021/02/23	53	54.21	63	53.56	52.50	-10	17,379	-0.06%
2021/02/22	20	55.15	5.1	55.40	55.40	14.9	17,298	0.09%
2021/02/19	31	48.87	87.2	47.68	50.40	-56.2	17,428	-0.32%
2021/02/18	21	45.16	33	45.73	45.90	-12	17,457	-0.07%
2021/02/17	4.5	43.90	30.3	44.01	44.90	-25.8	17,725	-0.15%
2021/02/05	26	39.37	14	39.77	40.85	12	17,177	0.07%
2021/02/04	17	38.13	27	37.98	38.70	-10	16,900	-0.06%
2021/02/03	7	36.90	1	37.95	36.75	6	16,723	0.04%
2021/02/02	3	37.95	3	37.80	37.70	0	16,691	0.00%
2021/02/01	10	37.36	4	37.25	37.15	6	16,760	0.04%
2021/01/29	3	39.63	0	0.00	38.80	3	16,701	0.02%
2021/01/28	14	40.30	10	40.15	40.15	4	16,634	0.02%
2021/01/27	2	40.50	2	40.98	40.45	0	16,604	0.00%
2021/01/26	2	40.53	12	41.35	40.35	-10	16,493	-0.06%
2021/01/25	10	40.89	6	41.73	41.35	4	16,416	0.02%
2021/01/22	7	41.75	22	41.64	41.75	-15	16,309	-0.09%
2021/01/21	11	40.83	0	0.00	40.35	11	16,171	0.07%
2021/01/20	30	40.41	11	40.25	40.10	19	16,100	0.12%
2021/01/19	21	41.91	30	42.22	42.30	-9	15,900	-0.06%
2021/01/18	12	40.34	16	41.46	41.80	-4	15,698	-0.03%
2021/01/15	9	41.59	5	40.64	40.35	4	15,533	0.03%
2021/01/14	12	41.60	4	41.61	41.75	8	15,256	0.05%
2021/01/13	7	41.84	16	41.93	41.85	-9	15,255	-0.06%
2021/01/12	0	0.00	11	40.53	40.50	-11	15,159	-0.07%
2021/01/11	3	40.98	2	41.93	41.70	1	15,114	0.01%
2021/01/08	11	41.92	26	41.77	41.55	-15	15,051	-0.10%
2021/01/07	14	41.40	60	41.82	42.15	-46	14,924	-0.31%
2021/01/06	12	41.09	17	41.14	40.55	-5	14,789	-0.03%
2021/01/05	27	40.79	46	41.17	41.55	-19	14,699	-0.13%
2021/01/04	12	40.20	26	40.24	40.00	-14	14,590	-0.10%
2020/12/31	15	40.98	9	40.41	40.35	6	14,537	0.04%
2020/12/30	13	41.47	14	41.76	41.35	-1	14,426	-0.01%
2020/12/29	20	41.86	16	42.29	41.50	4	14,368	0.03%
2020/12/28	46	42.67	42	42.83	42.70	4	14,232	0.03%
2020/12/25	17	40.45	0	0.00	40.35	17	13,906	0.12%
2020/12/24	12	40.33	4	40.15	40.10	8	13,907	0.06%
2020/12/23	6	40.09	36	39.90	40.05	-30	13,870	-0.22%
2020/12/22	9	39.63	2	40.50	39.50	7	13,834	0.05%
2020/12/21	20	40.86	15	40.27	40.80	5	13,747	0.04%
2020/12/18	13	40.53	4	40.79	40.65	9	13,593	0.07%
2020/12/17	15	41.20	99	40.76	41.00	-84	13,450	-0.62%
2020/12/16	18	41.68	25	41.32	41.25	-7	13,282	-0.05%
2020/12/15	89	43.92	38	42.62	40.65	51	12,938	0.39%
2020/12/14	100	42.84	157	41.17	44.00	-57	11,929	-0.48%	大賣/
2020/12/11	174	45.02	88	43.82	43.20	86	11,507	0.75%	大買/
2020/12/10	91.3	44.72	102	45.14	45.00	-10.7	10,591	-0.10%	大賣/
2020/12/09	201	43.61	82	43.71	43.65	119	9,790	1.22%	大買/鉅額交易
2020/12/08	129	39.93	63	39.22	41.30	66	8,874	0.74%	大買/
2020/12/07	7	37.24	11	37.86	37.55	-4	8,271	-0.05%
2020/12/04	16	36.89	21	37.14	37.00	-5	8,265	-0.06%
2020/12/03	46	37.11	14	37.31	37.20	32	8,469	0.38%
2020/12/02	34	37.26	80	37.00	37.35	-46	8,338	-0.55%
2020/12/01	45	36.05	25	36.54	35.65	20	8,042	0.25%
2020/11/30	16	36.92	55	37.15	36.90	-39	7,799	-0.50%
2020/11/27	11	35.85	19	36.05	36.00	-8	7,571	-0.11%
2020/11/26	34	35.63	51	35.87	35.70	-17	7,482	-0.23%
2020/11/25	74	35.44	23	35.79	35.40	51	7,353	0.69%
2020/11/24	42	35.33	85	35.68	35.70	-43	7,354	-0.58%
2020/11/23	29	34.98	71	34.85	34.40	-42	6,980	-0.60%
2020/11/20	77	34.38	85	34.06	34.00	-8	6,877	-0.12%
2020/11/19	58	34.70	55	34.61	34.80	3	6,589	0.05%
2020/11/18	26	33.07	8	33.44	33.65	18	5,773	0.31%
2020/11/17	122	33.16	52	33.26	33.20	70	5,525	1.27%	大買/
2020/11/16	12	31.08	29	31.27	32.70	-17	4,780	-0.36%
2020/11/13	6	29.72	3	29.87	29.75	3	4,051	0.07%
2020/11/12	0	0.00	6	29.75	29.70	-6	4,060	-0.15%
2020/11/10	0	0.00	5	29.99	29.65	-5	4,148	-0.12%
2020/11/09	0	0.00	49	29.76	29.80	-49	4,132	-1.19%
2020/11/06	5	28.85	40	28.99	28.60	-35	4,047	-0.86%
2020/11/02	4	27.36	1	27.50	27.60	3	5,021	0.06%
2020/10/30	5	28.20	2	27.90	27.85	3	5,032	0.06%
2020/10/29	4	28.43	0	0.00	28.35	4	5,059	0.08%
2020/10/28	4	29.05	2	29.20	28.75	2	5,114	0.04%
2020/10/27	2	29.13	0	0.00	29.20	2	5,133	0.04%
2020/10/26	14	29.55	5	29.45	29.45	9	5,192	0.17%
2020/10/23	0	0.00	1	29.85	29.75	-1	5,219	-0.02%
2020/10/22	5	29.55	0	0.00	29.70	5	5,329	0.09%
2020/10/21	3	29.70	17	30.13	29.70	-14	5,507	-0.25%
2020/10/20	2	29.15	9	29.78	29.70	-7	5,563	-0.13%
2020/10/19	25	29.55	15	29.82	29.30	10	5,838	0.17%
2020/10/16	15	29.25	0	0.00	28.95	15	5,866	0.26%
2020/10/15	2	29.53	0	0.00	29.50	2	5,881	0.03%
2020/10/14	5	29.55	1	29.70	29.60	4	5,886	0.07%
2020/10/13	2	29.50	20	29.46	29.65	-18	5,900	-0.31%
2020/10/12	19	28.99	4	29.25	28.85	15	5,895	0.25%
2020/10/08	0	0.00	13	29.00	28.80	-13	6,056	-0.21%
2020/10/07	0	0.00	11	28.53	28.45	-11	6,395	-0.17%
2020/10/06	2	28.33	7	28.75	28.40	-5	6,436	-0.08%
2020/10/05	22	28.70	14	28.54	28.35	8	6,483	0.12%
2020/09/30	1	27.60	1	28.30	28.10	0	6,567	0.00%
2020/09/29	26	28.17	2	27.83	27.75	24	6,601	0.36%
2020/09/28	3	27.45	2	28.35	28.25	1	6,596	0.02%
2020/09/25	25	27.07	14	26.56	26.55	11	6,610	0.17%
2020/09/24	4	27.48	2	27.30	27.35	2	6,600	0.03%
2020/09/23	11	28.43	0	0.00	28.15	11	6,627	0.17%
2020/09/21	2	28.83	0	0.00	28.90	2	6,667	0.03%
2020/09/17	1	29.50	2	29.25	29.25	-1	6,688	-0.01%
2020/09/16	1	29.45	12	29.68	29.40	-11	6,704	-0.16%
2020/09/15	1	29.40	0	0.00	29.45	1	6,722	0.01%
2020/09/14	4	29.11	0	0.00	29.25	4	6,721	0.06%
2020/09/11	14	29.00	0	0.00	28.90	14	6,735	0.21%
2020/09/10	7	29.67	1	29.80	29.55	6	6,689	0.09%
2020/09/09	11	29.79	5	30.02	30.00	6	6,652	0.09%
2020/09/08	14	31.43	41	30.93	31.20	-27	6,496	-0.42%
2020/09/07	15	30.20	35	30.50	30.10	-20	6,196	-0.32%
2020/09/04	7	29.61	26	29.85	29.90	-19	6,130	-0.31%
2020/09/03	27	30.15	0	0.00	30.15	27	6,115	0.44%
2020/09/02	6	29.80	53	30.07	30.15	-47	6,157	-0.76%
2020/09/01	18	29.63	6	29.89	29.40	12	6,155	0.19%
2020/08/31	31	30.23	24	29.95	30.10	7	6,174	0.11%
2020/08/28	3	30.15	9	30.41	30.45	-6	6,106	-0.10%
2020/08/27	20	29.77	15	29.95	29.45	5	5,870	0.09%
2020/08/26	16	29.39	17	29.56	29.20	-1	5,770	-0.02%
2020/08/25	4	27.81	0	0.00	27.70	4	5,631	0.07%
2020/08/24	2	27.53	0	0.00	27.55	2	5,646	0.04%
2020/08/21	2	27.58	0	0.00	27.60	2	5,656	0.04%
2020/08/20	24	27.54	14	27.20	27.25	10	5,662	0.18%
2020/08/19	16	29.35	1	29.10	28.80	15	5,570	0.27%
2020/08/18	8	29.70	0	0.00	29.55	8	5,518	0.14%
2020/08/17	4	29.90	10	30.43	29.85	-6	5,599	-0.11%
2020/08/14	1	29.50	5	29.55	29.60	-4	5,567	-0.07%
2020/08/13	0	0.00	1	29.25	29.10	-1	5,586	-0.02%
2020/08/12	4	29.26	0	0.00	29.25	4	5,681	0.07%
2020/08/11	19	30.74	5	30.59	29.55	14	5,693	0.25%
2020/08/10	7	31.46	8	31.78	31.50	-1	5,841	-0.02%
2020/08/07	19	31.26	4	31.20	31.40	15	6,055	0.25%
2020/08/06	19	31.34	19	31.18	31.40	0	5,958	0.00%
2020/08/05	3	28.85	1	29.15	28.95	2	5,494	0.04%
2020/08/04	5	28.86	0	0.00	28.75	5	5,615	0.09%
2020/08/03	3	29.10	17	29.43	29.15	-14	5,722	-0.24%
2020/07/30	1	28.75	0	0.00	29.00	1	5,989	0.02%
2020/07/29	15	28.12	0	0.00	28.05	15	6,105	0.25%
2020/07/28	12	28.25	2	28.10	28.15	10	6,354	0.16%
2020/07/27	5	29.48	23	29.58	29.00	-18	6,352	-0.28%
2020/07/24	26	29.13	8	28.55	28.55	18	6,337	0.28%
2020/07/23	10	29.85	5	29.94	29.80	5	6,322	0.08%
2020/07/22	0	0.00	12	28.37	29.50	-12	6,146	-0.20%
2020/07/21	0	0.00	15	27.98	27.90	-15	6,177	-0.24%
2020/07/20	15	27.10	5	26.80	27.20	10	6,174	0.16%
2020/07/17	16	27.68	0	0.00	27.40	16	6,180	0.26%
2020/07/16	5	28.21	3	28.25	28.10	2	6,196	0.03%
2020/07/15	15	28.99	2	29.45	28.60	13	6,194	0.21%
2020/07/14	3	30.15	18	30.05	29.70	-15	6,214	-0.24%
2020/07/13	2	28.00	9	28.16	28.50	-7	5,898	-0.12%
2020/07/10	33	27.65	1	27.35	27.40	32	5,907	0.54%
2020/07/09	14	28.61	4	28.70	28.35	10	5,919	0.17%
2020/07/08	4	28.63	2	28.50	28.90	2	5,859	0.03%
2020/07/07	9	28.32	3	28.33	28.25	6	5,915	0.10%
2020/07/06	1	28.65	4	28.69	28.70	-3	5,917	-0.05%
2020/07/03	0	0.00	1	28.15	28.15	-1	5,937	-0.02%
2020/07/02	2	28.30	1	28.45	28.45	1	5,993	0.02%
2020/07/01	0	0.00	2	27.95	27.75	-2	5,958	-0.03%
2020/06/30	1	27.30	0	0.00	27.40	1	5,927	0.02%
2020/06/29	1	27.35	8	27.54	27.45	-7	5,949	-0.12%
2020/06/24	0	0.00	1	27.30	27.20	-1	5,964	-0.02%
2020/06/23	1	26.90	0	0.00	27.05	1	6,093	0.02%
2020/06/22	1	27.40	1	27.75	27.30	0	6,213	0.00%
2020/06/19	2	27.25	6	27.39	27.20	-4	6,304	-0.06%
2020/06/18	2	27.05	5	26.90	27.10	-3	6,318	-0.05%
2020/06/16	30	26.45	58	26.57	26.80	-28	6,410	-0.44%
2020/06/15	1	25.90	0	0.00	25.90	1	6,540	0.02%
2020/06/12	5	25.81	0	0.00	26.10	5	6,632	0.08%
2020/06/11	3	26.80	0	0.00	26.20	3	6,691	0.04%
2020/06/10	7	27.15	0	0.00	27.10	7	6,761	0.10%
2020/06/09	0	0.00	4	27.80	27.55	-4	6,915	-0.06%
2020/06/08	2	27.33	9	27.49	27.30	-7	6,978	-0.10%
2020/06/05	5	26.55	13	26.97	27.15	-8	7,415	-0.11%
2020/06/04	0	0.00	4	26.88	26.55	-4	7,695	-0.05%
2020/06/03	28	26.57	0	0.00	26.60	28	7,718	0.36%
2020/06/02	6	26.26	0	0.00	26.20	6	7,718	0.08%
2020/06/01	0	0.00	2	26.48	26.45	-2	7,741	-0.03%
2020/05/29	11	25.63	1	25.65	26.00	10	7,753	0.13%
2020/05/28	2	26.00	0	0.00	25.80	2	7,786	0.03%
2020/05/26	1	26.35	2	26.65	26.30	-1	7,954	-0.01%
2020/05/25	7	26.24	0	0.00	26.25	7	7,963	0.09%
2020/05/22	1	26.75	10	27.25	26.55	-9	7,981	-0.11%
2020/05/21	0	0.00	6	26.67	26.60	-6	7,919	-0.08%
2020/05/20	1	26.15	9	26.39	26.50	-8	7,919	-0.10%
2020/05/19	34	25.80	50	25.77	25.60	-16	7,963	-0.20%
2020/05/18	6	27.05	4	26.50	26.45	2	7,852	0.03%
2020/05/15	24	27.79	4	27.53	26.90	20	7,829	0.26%
2020/05/14	13	29.27	0	0.00	28.95	13	7,662	0.17%
2020/05/13	9	31.95	2	31.95	32.15	7	7,332	0.10%
2020/05/12	1	31.85	0	0.00	31.60	1	7,281	0.01%
2020/05/11	3	31.97	0	0.00	31.80	3	7,263	0.04%
2020/05/08	4	32.36	7.1	32.78	32.60	-3.1	7,171	-0.04%
2020/05/07	5	32.18	13	32.40	32.40	-8	7,064	-0.11%
2020/05/06	14	31.99	12	31.86	31.50	2	6,920	0.03%
2020/05/05	45	31.77	34	31.36	31.25	11	6,857	0.16%
2020/05/04	12	30.62	15	31.27	31.70	-3	6,763	-0.04%
2020/04/30	1	29.75	24	29.84	29.80	-23	6,618	-0.35%
2020/04/29	13	29.52	15	29.66	29.50	-2	6,643	-0.03%
2020/04/28	15	29.17	22	29.07	29.00	-7	6,557	-0.11%
2020/04/27	16	28.76	2	28.95	28.70	14	6,572	0.21%
2020/04/22	0	0.00	22	27.88	27.95	-22	6,823	-0.32%
2020/04/21	5	27.83	3	28.43	27.40	2	6,809	0.03%
2020/04/20	37	28.54	27	28.48	28.50	10	6,789	0.15%
2020/04/17	4	28.56	2	29.05	27.90	2	6,803	0.03%
2020/04/16	22	27.60	9	27.52	27.50	13	6,668	0.19%
2020/04/15	2	27.25	0	0.00	27.05	2	6,660	0.03%
2020/04/14	0	0.00	7	26.94	26.95	-7	6,646	-0.11%
2020/04/13	0	0.00	1	26.65	26.40	-1	6,642	-0.02%
2020/04/10	6.1	26.92	6	26.76	26.75	0.1	6,658	0.00%
2020/04/09	0	0.00	2	26.60	26.55	-2	6,644	-0.03%
2020/04/08	3	26.25	1	26.45	26.50	2	6,621	0.03%
2020/04/07	2	25.85	6	26.08	25.95	-4	6,563	-0.06%
2020/04/06	1	24.90	3	25.22	25.20	-2	6,507	-0.03%
2020/03/31	15	25.03	21	24.88	24.80	-6	6,578	-0.09%
2020/03/30	12	24.44	1	24.70	24.70	11	6,570	0.17%
2020/03/27	13	25.25	53	24.72	24.20	-40	6,604	-0.61%
2020/03/26	25	24.15	4	24.31	24.70	21	6,562	0.32%
2020/03/25	21	23.63	11	23.71	24.10	10	6,490	0.15%
2020/03/24	5	21.67	4	21.68	22.00	1	6,531	0.02%
2020/03/23	3	20.70	2	20.60	20.50	1	7,082	0.01%
2020/03/20	3	22.28	3	22.05	22.05	0	7,160	0.00%
2020/03/19	0	0.00	33	21.23	20.45	-33	7,299	-0.45%
2020/03/18	6	23.97	12	23.34	22.70	-6	7,771	-0.08%
2020/03/17	1	24.40	16	23.60	23.60	-15	8,393	-0.18%
2020/03/16	3	24.63	1	25.40	24.15	2	8,662	0.02%
2020/03/13	14	24.60	10	24.73	25.00	4	8,620	0.05%
2020/03/12	14	27.39	21	26.89	26.90	-7	8,477	-0.08%
2020/03/11	48	30.33	16	29.77	28.85	32	8,351	0.38%
2020/03/10	7	29.00	11	29.75	30.35	-4	7,885	-0.05%
2020/03/09	3	28.05	0	0.00	27.60	3	7,583	0.04%
2020/03/06	0	0.00	2	29.00	28.95	-2	7,574	-0.03%
2020/03/05	0	0.00	1	29.65	29.55	-1	7,673	-0.01%
2020/03/04	6	29.13	8	29.11	29.05	-2	7,676	-0.03%
2020/03/03	2	28.75	9	28.85	28.75	-7	7,675	-0.09%
2020/03/02	18	27.94	9	27.84	27.70	9	7,659	0.12%
2020/02/27	4	29.31	9	28.83	28.80	-5	7,517	-0.07%
2020/02/26	7	30.07	1	30.00	29.95	6	7,476	0.08%
2020/02/25	0	0.00	9	30.45	30.50	-9	7,444	-0.12%
2020/02/24	24	30.61	2	30.60	30.60	22	7,402	0.30%
2020/02/21	4	31.40	0	0.00	31.25	4	7,391	0.05%
2020/02/20	6	31.70	4	31.71	31.70	2	7,391	0.03%
2020/02/19	2	31.10	31	30.93	31.10	-29	7,340	-0.40%
2020/02/18	5	31.02	0	0.00	30.90	5	7,333	0.07%
2020/02/17	30	31.43	24	31.76	31.30	6	7,303	0.08%
2020/02/14	0	0.00	3	31.25	31.20	-3	7,204	-0.04%
2020/02/13	20	31.27	19	30.72	30.70	1	7,170	0.01%
2020/02/12	20	31.35	21	31.27	31.25	-1	7,151	-0.01%
2020/02/11	32	30.55	32	30.63	30.55	0	7,125	0.00%
2020/02/10	5	29.68	2	29.50	29.85	3	7,162	0.04%
2020/02/07	19	30.69	12	30.15	30.10	7	7,179	0.10%
2020/02/06	31	30.11	33	30.98	31.05	-2	7,142	-0.03%
2020/02/05	30	29.98	35	29.55	29.55	-5	7,079	-0.07%
2020/02/04	32	29.03	37	29.95	29.95	-5	7,032	-0.07%
2020/02/03	35	28.13	22	28.09	28.20	13	7,013	0.19%
2020/01/31	1	30.90	1	30.80	30.90	0	6,876	0.00%
2020/01/30	17	32.00	20	32.09	31.50	-3	6,837	-0.04%
2020/01/20	3	35.15	6	34.63	35.00	-3	6,771	-0.04%
2020/01/17	2	33.90	7	34.43	34.45	-5	6,623	-0.08%
2020/01/16	1	34.45	19	33.96	34.05	-18	6,530	-0.28%
2020/01/15	5	32.85	0	0.00	32.80	5	6,565	0.08%
2020/01/13	15	32.29	18	33.15	33.05	-3	6,571	-0.05%
2020/01/10	6	31.55	6	31.82	32.00	0	6,531	0.00%
2020/01/09	8	31.60	11	31.87	32.25	-3	6,546	-0.05%
2020/01/08	10	31.05	7	31.35	31.00	3	6,539	0.05%
2020/01/07	17	32.54	1	32.10	31.75	16	6,547	0.24%
2020/01/06	1	32.90	8	32.78	32.90	-7	6,549	-0.11%
2020/01/03	11	34.10	2	34.05	33.50	9	6,552	0.14%
2020/01/02	4	34.81	0	0.00	34.90	4	6,556	0.06%
2019/12/27	0	0.00	1	35.10	34.90	-1	7,435	-0.01%
2019/12/25	2	34.45	0	0.00	34.65	2	7,431	0.03%
2019/12/24	0	0.00	3	35.00	34.60	-3	7,637	-0.04%
2019/12/23	4	35.01	0	0.00	34.60	4	7,641	0.05%
2019/12/20	9	35.38	4	35.55	35.40	5	7,599	0.07%
2019/12/19	7	35.48	14	35.76	35.85	-7	7,582	-0.09%
2019/12/18	12	36.80	8	37.72	36.50	4	7,469	0.05%
2019/12/17	4	36.05	11	36.16	36.55	-7	6,928	-0.10%
2019/12/16	24	35.46	19	36.29	36.55	5	6,979	0.07%
2019/12/13	58	35.87	43	35.56	35.45	15	6,843	0.22%
2019/12/12	35	35.08	43	36.06	36.55	-8	6,356	-0.13%
2019/12/11	8	33.72	65	33.19	33.25	-57	5,865	-0.97%
2019/12/10	0	0.00	5	32.61	31.85	-5	6,126	-0.08%
2019/12/09	7	31.94	0	0.00	31.95	7	6,107	0.11%
2019/12/06	0	0.00	9	31.88	31.95	-9	6,140	-0.15%
2019/12/04	8	31.06	0	0.00	31.00	8	6,258	0.13%
2019/12/02	0	0.00	7	32.08	32.40	-7	6,477	-0.11%
2019/11/29	0	0.00	1	31.90	31.25	-1	6,492	-0.02%
2019/11/28	0	0.00	10	31.88	31.95	-10	6,707	-0.15%
2019/11/27	0	0.00	1	31.70	31.50	-1	6,959	-0.01%
2019/11/26	3	31.45	4	31.70	31.35	-1	7,101	-0.01%
2019/11/25	1	30.80	18	31.19	31.35	-17	7,490	-0.23%
2019/11/22	3	30.90	2	30.85	30.70	1	7,709	0.01%
2019/11/21	6	30.65	1	30.85	31.05	5	7,757	0.06%
2019/11/20	4	30.73	1	31.10	30.80	3	7,848	0.04%
2019/11/19	1	31.35	0	0.00	31.20	1	7,877	0.01%
2019/11/18	7	31.29	10.7	31.40	31.40	-3.7	7,908	-0.05%
2019/11/15	0	0.00	2	30.50	30.30	-2	7,937	-0.03%
2019/11/13	8	30.59	3	30.70	30.10	5	8,043	0.06%
2019/11/12	3	30.20	0	0.00	30.95	3	8,056	0.04%
2019/11/11	10	30.10	10	30.30	30.05	0	8,124	0.00%
2019/11/08	7	29.91	0	0.00	29.75	7	8,166	0.09%
2019/11/07	11	30.80	158	30.74	30.40	-147	8,300	-1.77%	大賣/鉅額交易
2019/11/06	2	31.50	6	31.58	31.50	-4	8,210	-0.05%
2019/11/05	11	31.15	11	31.00	31.00	0	8,154	0.00%
2019/11/01	2	31.40	0	0.00	31.35	2	8,112	0.02%
2019/10/31	58	32.23	24	31.60	31.90	34	8,095	0.42%
2019/10/29	0	0.00	7	31.83	31.45	-7	8,093	-0.09%
2019/10/28	10	31.28	30.7	31.20	31.30	-20.7	8,060	-0.26%
2019/10/25	2	31.90	0	0.00	31.75	2	8,026	0.02%
2019/10/24	9	32.17	30	32.20	32.05	-21	8,025	-0.26%
2019/10/23	10	32.96	8	33.58	32.90	2	8,006	0.02%
2019/10/22	5	32.20	6	32.48	32.70	-1	7,784	-0.01%
2019/10/21	7	32.01	7	32.05	32.00	0	7,753	0.00%
2019/10/18	2	31.70	5	31.79	32.05	-3	7,730	-0.04%
2019/10/17	20	32.55	102	31.73	31.95	-82	7,712	-1.06%	大賣/
2019/10/16	0	0.00	3	32.47	31.95	-3	7,634	-0.04%
2019/10/14	0	0.00	7	32.84	32.65	-7	7,561	-0.09%
2019/10/08	20	33.38	0	0.00	32.95	20	7,442	0.27%
2019/10/07	4	33.68	5	33.81	33.70	-1	7,316	-0.01%
2019/10/04	33	33.72	13	33.76	32.60	20	7,042	0.28%
2019/10/03	5	32.02	30	31.89	32.20	-25	6,547	-0.38%
2019/10/02	0	0.00	8	31.16	31.20	-8	6,358	-0.13%
2019/10/01	5	29.80	8	30.42	30.75	-3	6,298	-0.05%
2019/09/27	21	30.09	0	0.00	29.25	21	6,219	0.34%
2019/09/26	4	31.31	11	32.00	31.15	-7	5,974	-0.12%
2019/09/25	3	32.00	0	0.00	31.55	3	5,874	0.05%
2019/09/24	10	31.40	0	0.00	31.35	10	5,819	0.17%
2019/09/23	13	31.41	13	31.50	31.45	0	5,755	0.00%
2019/09/20	0	0.00	2	31.05	31.00	-2	5,699	-0.04%
2019/09/19	7	30.88	0	0.00	30.80	7	5,637	0.12%
2019/09/18	5	31.75	3	31.60	31.80	2	5,465	0.04%
2019/09/17	1	32.50	3	32.20	32.20	-2	5,354	-0.04%
2019/09/16	11	31.36	21	31.19	31.50	-10	5,215	-0.19%
2019/09/12	35	32.98	13	33.25	31.90	22	4,978	0.44%
2019/09/11	0	0.00	6	31.18	31.35	-6	4,353	-0.14%
2019/09/10	0	0.00	8	30.48	30.95	-8	4,312	-0.19%
2019/09/09	6	30.77	6	31.16	30.80	0	4,222	0.00%
2019/09/06	9	31.22	4	31.59	31.25	5	4,134	0.12%
2019/09/05	3	30.92	3	31.35	31.50	0	4,030	0.00%
2019/09/04	10	31.33	9	30.91	31.00	1	3,879	0.03%
2019/09/03	206	30.88	1	30.70	30.50	205	3,727	5.50%	大買/鉅額交易
2019/09/02	11	30.40	15	31.05	31.00	-4	3,588	-0.11%
2019/08/30	60	30.23	30	30.32	29.55	30	3,321	0.90%
2019/08/29	31	29.77	32	29.63	29.80	-1	3,012	-0.03%
2019/08/28	56	29.36	14	29.70	29.50	42	2,818	1.49%
2019/08/27	1	28.50	11	27.90	28.50	-10	2,398	-0.42%
2019/08/26	0	0.00	1	26.00	26.20	-1	2,153	-0.05%
2019/08/23	17	26.98	2	27.05	26.60	15	2,095	0.72%
2019/08/21	2	27.00	0	0.00	27.10	2	1,934	0.10%
2019/08/20	0	0.00	2	26.80	26.85	-2	1,867	-0.11%
2019/08/16	1	26.40	13	26.37	26.70	-12	1,715	-0.70%
2019/08/15	2	25.55	0	0.00	25.65	2	1,647	0.12%
2019/08/14	7	26.42	18	26.74	26.15	-11	1,629	-0.68%
2019/08/13	12	26.18	1	25.70	25.85	11	1,547	0.71%
2019/08/12	1	25.40	8	25.78	26.05	-7	1,474	-0.47%
2019/08/08	0	0.00	2	23.23	23.70	-2	1,301	-0.15%
2019/08/02	3	23.35	2	23.40	23.35	1	1,388	0.07%
2019/08/01	1	23.95	0	0.00	24.00	1	1,399	0.07%
2019/07/31	1	25.20	0	0.00	24.35	1	1,382	0.07%
2019/07/30	6	25.49	1	26.25	25.30	5	1,276	0.39%
2019/07/29	1	25.40	5	25.69	26.35	-4	1,279	-0.31%
2019/07/26	5	25.63	0	0.00	25.50	5	1,267	0.39%
2019/07/25	2	25.55	12	26.03	26.20	-10	1,249	-0.80%
2019/07/24	10	25.29	1	25.35	25.45	9	1,259	0.71%
2019/07/23	0	0.00	2	25.45	24.75	-2	1,321	-0.15%
2019/07/19	2	25.05	27	24.93	24.80	-25	1,737	-1.44%
2019/07/18	5	24.64	0	0.00	24.35	5	1,761	0.28%
2019/07/16	27	25.11	4	25.25	25.20	23	1,853	1.24%
2019/07/15	0	0.00	4	24.51	24.80	-4	1,896	-0.21%
2019/07/12	0	0.00	4	24.28	24.10	-4	1,970	-0.20%
2019/07/11	0	0.00	2	24.15	24.15	-2	2,075	-0.10%
2019/07/10	0	0.00	2	24.00	23.90	-2	2,110	-0.09%
2019/07/09	2	23.68	0	0.00	23.65	2	2,143	0.09%
2019/07/08	0	0.00	5	24.80	24.40	-5	2,152	-0.23%
2019/07/04	0	0.00	1	24.20	24.20	-1	2,200	-0.05%
2019/07/01	0	0.00	3	24.05	24.00	-3	2,433	-0.12%
2019/06/27	0	0.00	1	23.30	23.45	-1	2,608	-0.04%
2019/06/26	1	23.00	0	0.00	23.00	1	2,711	0.04%
2019/06/21	1	23.55	0	0.00	23.20	1	3,481	0.03%
2019/06/20	1	23.35	0	0.00	23.50	1	3,559	0.03%
2019/06/19	1	22.90	8	23.13	23.20	-7	3,632	-0.19%
2019/06/18	0	0.00	2	23.65	22.55	-2	3,690	-0.05%
2019/06/17	0	0.00	3	22.90	23.00	-3	3,728	-0.08%
2019/06/11	3	22.25	7	22.92	22.55	-4	4,030	-0.10%
2019/06/06	1	22.15	0	0.00	22.10	1	4,275	0.02%
2019/06/04	2	22.35	0	0.00	22.20	2	4,715	0.04%
2019/06/03	0	0.00	1	22.55	22.50	-1	5,020	-0.02%
2019/05/31	0	0.00	6	22.70	22.70	-6	5,425	-0.11%
2019/05/29	3	21.87	0	0.00	21.90	3	5,560	0.05%
2019/05/28	2	21.95	0	0.00	22.20	2	5,690	0.04%
2019/05/24	4	22.76	0	0.00	22.50	4	6,110	0.07%
2019/05/23	2	22.60	0	0.00	22.45	2	6,132	0.03%
2019/05/21	1	22.40	3	23.42	23.50	-2	6,338	-0.03%
2019/05/20	1	22.90	0	0.00	22.75	1	6,401	0.02%
2019/05/17	3	23.28	0	0.00	23.10	3	6,548	0.05%
2019/05/16	0	0.00	1	23.95	23.45	-1	6,888	-0.01%
2019/05/15	0	0.00	2	24.45	24.45	-2	7,065	-0.03%
2019/05/13	9	23.71	0	0.00	23.10	9	7,348	0.12%
2019/05/10	3	24.85	0	0.00	25.00	3	7,305	0.04%
2019/05/09	4	25.66	0	0.00	24.85	4	7,338	0.05%
2019/05/08	6	26.03	0	0.00	25.90	6	7,342	0.08%
2019/05/06	2	26.35	0	0.00	26.30	2	7,357	0.03%
2019/05/03	0	0.00	4	27.49	27.30	-4	7,355	-0.05%
2019/05/02	8	27.09	0	0.00	27.20	8	7,384	0.11%
2019/04/30	0	0.00	10	27.40	27.50	-10	7,447	-0.13%
2019/04/29	19	26.60	18	26.87	26.35	1	7,620	0.01%
2019/04/26	15	27.89	0	0.00	27.40	15	7,715	0.19%
2019/04/25	8	27.80	30	27.91	28.80	-22	7,619	-0.29%
2019/04/24	1	27.55	9	27.50	27.05	-8	7,383	-0.11%
2019/04/23	6	26.96	2	27.00	26.70	4	7,329	0.05%
2019/04/22	9	27.43	5	27.36	27.25	4	7,297	0.05%
2019/04/19	1	27.10	2	27.30	27.35	-1	7,218	-0.01%
2019/04/18	13	27.04	12	26.93	27.65	1	7,135	0.01%
2019/04/17	16	27.52	9	27.62	27.25	7	7,069	0.10%
2019/04/16	4	26.40	5	26.60	26.75	-1	6,965	-0.01%
2019/04/15	6	25.87	17	26.28	26.20	-11	6,944	-0.16%
2019/04/12	6	25.98	5	26.32	25.85	1	6,953	0.01%
2019/04/11	1	26.00	4	26.39	26.25	-3	6,939	-0.04%
2019/04/10	11	26.18	1	26.30	26.10	10	6,910	0.14%
2019/04/09	11	26.80	20	26.70	26.35	-9	6,855	-0.13%
2019/04/08	1	27.65	1	27.65	27.50	0	6,773	0.00%
2019/04/03	12	27.88	2	27.95	27.65	10	6,746	0.15%
2019/04/02	3	27.15	12	27.46	27.60	-9	6,640	-0.14%
2019/04/01	6	27.47	0	0.00	27.10	6	6,574	0.09%
2019/03/29	14	27.02	14	27.00	27.00	0	6,462	0.00%
2019/03/28	45	27.42	29	27.12	26.65	16	6,386	0.25%
2019/03/27	10	26.70	23	26.60	26.65	-13	5,921	-0.22%
2019/03/26	1	25.50	3	25.53	25.70	-2	5,734	-0.03%
2019/03/25	3	24.77	0	0.00	24.90	3	5,699	0.05%
2019/03/22	1	26.50	0	0.00	25.95	1	5,631	0.02%
2019/03/21	1	25.65	3	25.70	25.75	-2	5,560	-0.04%
2019/03/20	5	26.40	3	26.15	26.15	2	5,503	0.04%
2019/03/19	5	25.85	10	25.93	25.85	-5	5,469	-0.09%
2019/03/18	11	26.01	0	0.00	25.85	11	5,318	0.21%
2019/03/15	4	25.93	0	0.00	25.80	4	5,278	0.08%
2019/03/14	5	26.30	15	25.85	25.90	-10	5,241	-0.19%
2019/03/13	2	26.38	7	26.37	26.20	-5	5,226	-0.10%
2019/03/12	16	26.43	1	26.10	26.20	15	5,101	0.29%
2019/03/11	15	26.25	26	26.38	26.35	-11	5,027	-0.22%
2019/03/08	22	26.10	6	25.74	25.70	16	4,928	0.32%
2019/03/07	22	26.46	32	25.86	25.70	-10	4,738	-0.21%
2019/03/06	20	26.04	25	26.34	27.05	-5	4,473	-0.11%
2019/03/05	7	24.70	2	25.00	24.60	5	4,115	0.12%
2019/03/04	0	0.00	12	25.39	24.90	-12	4,070	-0.29%
2019/02/27	25	25.03	17	24.86	24.60	8	4,011	0.20%
2019/02/26	11	24.77	12	24.81	24.40	-1	3,944	-0.03%
2019/02/25	30	25.01	16	25.01	25.50	14	3,855	0.36%
2019/02/21	2	23.05	3	23.57	23.70	-1	3,537	-0.03%
2019/02/20	14	23.88	3	23.35	23.35	11	3,482	0.32%
2019/02/19	6	24.13	2	24.60	24.05	4	3,396	0.12%
2019/02/18	5	24.11	5	24.35	24.30	0	3,478	0.00%
2019/02/15	121	23.85	132	23.20	24.35	-11	3,345	-0.33%	大買/大賣/
2019/02/13	0	0.00	13	20.92	21.90	-13	2,833	-0.46%
2019/02/12	2	19.50	10	19.80	19.95	-8	2,549	-0.31%
2019/02/11	0	0.00	4	19.20	19.00	-4	2,530	-0.16%
2019/01/29	6	19.44	1	19.35	19.35	5	2,512	0.20%
2019/01/25	19	20.11	17	20.20	20.10	2	2,521	0.08%
2019/01/24	1	20.05	0	0.00	20.00	1	2,539	0.04%
2019/01/23	2	20.50	1	20.85	20.40	1	2,562	0.04%
2019/01/22	7	20.66	0	0.00	20.50	7	2,535	0.28%
2019/01/21	6	20.58	9	21.10	21.10	-3	2,467	-0.12%
2019/01/18	8	20.29	15	20.47	20.40	-7	2,274	-0.31%
2019/01/17	5	19.60	20	19.87	20.75	-15	2,154	-0.70%
2019/01/16	0	0.00	2	19.00	18.90	-2	2,068	-0.10%
2019/01/04	0	0.00	1	18.40	18.15	-1	2,328	-0.04%
2019/01/03	1	17.70	0	0.00	17.70	1	2,348	0.04%
2019/01/02	0	0.00	8	18.05	18.00	-8	2,392	-0.33%
2018/12/26	1	18.80	0	0.00	17.95	1	2,597	0.04%
2018/12/25	1	18.55	0	0.00	18.55	1	2,617	0.04%
2018/12/20	1	18.85	5	18.80	18.35	-4	2,719	-0.15%
2018/12/18	1	19.55	0	0.00	19.25	1	2,721	0.04%
2018/12/17	2	19.98	0	0.00	19.65	2	2,776	0.07%
2018/12/14	5	19.62	0	0.00	19.75	5	2,835	0.18%
2018/12/13	0	0.00	4	20.30	20.10	-4	2,918	-0.14%
2018/12/12	1	19.90	0	0.00	20.10	1	2,992	0.03%
2018/12/11	1	19.45	0	0.00	19.30	1	3,010	0.03%
2018/12/10	1	19.60	0	0.00	19.40	1	3,050	0.03%
2018/12/07	2	20.13	0	0.00	20.00	2	3,074	0.07%
2018/12/06	3	19.83	2	20.40	19.60	1	3,119	0.03%
2018/12/04	8	22.16	0	0.00	21.65	8	3,257	0.25%
2018/12/03	5	22.00	6	21.85	22.00	-1	3,337	-0.03%
2018/11/30	1	21.00	8	21.07	21.05	-7	3,381	-0.21%
2018/11/29	3	19.95	1	20.00	19.70	2	3,348	0.06%
2018/11/28	5	19.20	15	19.45	19.60	-10	3,345	-0.30%
2018/11/27	3	18.75	0	0.00	19.05	3	3,358	0.09%
2018/11/26	2	18.45	0	0.00	18.45	2	3,370	0.06%
2018/11/23	1	18.25	2	19.15	18.25	-1	3,402	-0.03%
2018/11/22	6	19.38	1	19.75	19.35	5	3,399	0.15%
2018/11/20	3	19.85	0	0.00	19.80	3	3,522	0.09%
2018/11/16	0	0.00	1	20.00	19.80	-1	3,801	-0.03%
2018/11/15	11	20.22	2	19.85	19.75	9	3,829	0.24%
2018/11/14	0	0.00	1	21.80	21.85	-1	3,746	-0.03%
2018/11/13	5	20.82	1	21.25	21.25	4	3,893	0.10%
2018/11/12	0	0.00	4	22.00	21.65	-4	4,022	-0.10%
2018/11/09	0	0.00	1	21.80	21.85	-1	4,104	-0.02%
2018/11/08	4	21.65	0	0.00	21.65	4	4,179	0.10%
2018/11/07	0	0.00	6	21.77	22.15	-6	4,243	-0.14%
2018/11/06	7	21.10	5	21.92	20.95	2	4,378	0.05%
2018/11/02	2	22.40	9	22.09	22.00	-7	4,796	-0.15%
2018/11/01	4	21.75	5	21.53	21.40	-1	4,838	-0.02%
2018/10/31	20	20.45	5	20.99	21.15	15	4,999	0.30%
2018/10/30	0	0.00	16	19.71	20.00	-16	5,209	-0.31%
2018/10/26	1	19.80	8	19.89	19.70	-7	5,518	-0.13%
2018/10/25	3	20.23	1	20.45	19.45	2	5,851	0.03%
2018/10/24	2	21.55	2	21.55	21.40	0	6,087	0.00%
2018/10/23	6	21.68	6	21.90	21.00	0	6,388	0.00%
2018/10/22	3	21.98	0	0.00	22.30	3	6,781	0.04%
2018/10/19	3	21.72	0	0.00	22.10	3	6,846	0.04%
2018/10/18	15	22.50	16	22.25	22.50	-1	6,943	-0.01%
2018/10/16	2	22.38	0	0.00	22.50	2	7,053	0.03%
2018/10/15	2	22.30	3	22.70	22.45	-1	7,126	-0.01%
2018/10/12	3	21.35	5	20.95	21.15	-2	7,200	-0.03%
2018/10/09	3	23.85	0	0.00	23.20	3	7,332	0.04%
2018/10/08	0	0.00	1	24.60	24.35	-1	7,428	-0.01%
2018/10/05	2	24.60	0	0.00	23.95	2	7,481	0.03%
2018/10/04	9	25.33	0	0.00	25.10	9	7,493	0.12%
2018/10/03	10	26.23	0	0.00	26.05	10	7,640	0.13%
2018/10/02	1	26.90	2	27.45	26.85	-1	8,058	-0.01%
2018/10/01	0	0.00	6	27.39	27.55	-6	8,364	-0.07%
2018/09/27	5	26.88	1	26.65	26.55	4	9,366	0.04%
2018/09/25	4	27.31	5	27.18	27.05	-1	9,574	-0.01%
2018/09/21	2	26.90	0	0.00	27.40	2	9,650	0.02%
2018/09/20	4	26.24	2	25.90	25.85	2	9,843	0.02%
2018/09/19	1	27.20	3	26.50	26.10	-2	9,896	-0.02%
2018/09/18	20	27.38	3	27.25	27.05	17	10,056	0.17%
2018/09/17	7	28.27	0	0.00	28.30	7	10,357	0.07%
2018/09/14	2	28.60	1	28.70	29.15	1	10,728	0.01%
2018/09/12	13	28.09	0	0.00	28.00	13	12,389	0.10%
2018/09/11	3	28.20	0	0.00	28.30	3	12,675	0.02%
2018/09/10	46	28.47	47	28.21	27.60	-1	13,046	-0.01%
2018/09/07	3	29.90	5	29.20	29.20	-2	13,757	-0.01%
2018/09/06	29	30.11	6	30.47	30.75	23	13,752	0.17%
2018/09/05	9	30.28	8	30.05	30.10	1	13,973	0.01%
2018/09/04	0	0.00	5	30.40	30.70	-5	14,600	-0.03%
2018/09/03	0	0.00	65	30.69	30.65	-65	15,273	-0.43%
2018/08/28	1	31.30	3	32.00	31.50	-2	17,053	-0.01%
2018/08/27	24	30.65	20	31.43	31.75	4	17,207	0.02%
2018/08/24	4	30.44	2	30.35	30.25	2	17,313	0.01%
2018/08/23	69	29.88	3	30.05	30.10	66	17,569	0.38%
2018/08/22	2	30.98	5	30.91	31.00	-3	17,961	-0.02%
2018/08/21	2	31.80	5	31.12	31.80	-3	18,308	-0.02%
2018/08/20	4	31.48	59	30.99	30.65	-55	18,516	-0.30%
2018/08/17	2	33.50	0	0.00	32.00	2	18,555	0.01%
2018/08/16	6	32.89	4	32.31	33.85	2	18,607	0.01%
2018/08/15	0	0.00	1	33.10	33.00	-1	18,929	-0.01%
2018/08/14	3	33.50	5	32.89	33.45	-2	19,038	-0.01%
2018/08/13	2	32.75	0	0.00	32.75	2	19,633	0.01%
2018/08/10	0	0.00	10	34.77	34.20	-10	19,823	-0.05%
2018/08/09	4	35.20	6	35.18	34.75	-2	19,800	-0.01%
2018/08/08	7	34.72	8	35.04	34.65	-1	19,775	-0.01%
2018/08/07	12	35.13	14	34.82	34.60	-2	19,894	-0.01%
2018/08/06	0	0.00	15	35.25	35.80	-15	20,165	-0.07%
2018/08/03	12	34.28	2	34.80	33.90	10	20,322	0.05%
2018/08/02	3	33.55	2	33.90	33.85	1	20,373	0.00%
2018/08/01	8	35.06	14	35.02	33.80	-6	20,219	-0.03%
2018/07/31	0	0.00	2	34.40	34.40	-2	19,846	-0.01%
2018/07/30	7	32.99	3	33.43	33.40	4	19,562	0.02%
2018/07/27	5	32.73	20	32.34	32.65	-15	19,234	-0.08%
2018/07/26	2	30.10	0	0.00	30.30	2	18,826	0.01%
2018/07/25	0	0.00	4	30.50	29.80	-4	18,738	-0.02%
2018/07/24	0	0.00	8	29.25	30.00	-8	18,598	-0.04%
2018/07/23	4	27.95	2	28.35	28.80	2	18,515	0.01%
2018/07/20	15	29.03	15	28.35	28.35	0	18,440	0.00%
2018/07/19	5	28.83	3	29.25	29.50	2	18,334	0.01%
2018/07/18	1	28.95	0	0.00	28.90	1	18,219	0.01%
2018/07/17	7	30.78	4	30.90	30.45	3	18,065	0.02%
2018/07/16	1	31.25	9	31.36	31.45	-8	17,978	-0.04%
2018/07/13	1	30.60	3	30.72	30.40	-2	17,879	-0.01%
2018/07/12	6	30.04	0	0.00	30.10	6	17,783	0.03%
2018/07/11	5	30.77	19	30.84	30.00	-14	17,682	-0.08%
2018/07/10	10	29.87	9	29.91	30.25	1	17,478	0.01%
2018/07/09	52	32.40	16	31.88	31.40	36	17,027	0.21%
2018/07/06	39	33.79	27	33.65	33.60	12	16,681	0.07%
2018/07/05	20	34.36	25	33.57	33.40	-5	16,143	-0.03%
2018/07/04	12	32.13	7	32.84	33.10	5	15,637	0.03%
2018/07/03	7	32.29	3	33.20	32.00	4	15,509	0.03%
2018/07/02	3	32.90	1	32.40	32.50	2	15,395	0.01%
2018/06/29	16	33.14	14	33.60	33.05	2	15,283	0.01%
2018/06/28	2	32.68	5	32.49	32.60	-3	15,037	-0.02%
2018/06/27	18	33.26	14	33.48	32.60	4	14,940	0.03%
2018/06/26	20	31.41	35	32.21	32.65	-15	14,724	-0.10%
2018/06/25	27	33.84	20	33.44	31.80	7	14,349	0.05%
2018/06/22	66	36.28	41	35.66	35.10	25	13,970	0.18%
2018/06/21	16	35.16	33	35.53	36.65	-17	13,198	-0.13%
2018/06/20	16	33.67	40	33.48	33.35	-24	12,257	-0.20%
2018/06/19	31	33.48	29	34.65	34.45	2	11,924	0.02%
2018/06/15	34	33.99	15	33.94	33.80	19	11,479	0.17%
2018/06/13	24	30.77	45	30.02	29.05	-21	10,553	-0.20%
2018/06/12	44	31.14	6	30.13	29.80	38	10,228	0.37%
2018/06/11	22	30.14	11	30.17	31.35	11	9,569	0.11%
2018/06/08	137	29.02	69.2	29.11	28.50	67.8	8,927	0.76%	大買/
2018/06/07	0	0.00	10	27.32	28.05	-10	7,940	-0.13%
2018/06/06	17	25.48	0	0.00	25.50	17	7,438	0.23%
2018/06/05	3	25.70	8	26.50	25.55	-5	7,312	-0.07%
2018/06/04	0	0.00	20	25.45	25.20	-20	7,085	-0.28%
2018/06/01	4	26.03	12	25.88	25.75	-8	6,899	-0.12%
2018/05/31	23	27.38	3	27.20	26.60	20	6,816	0.29%
2018/05/30	39	28.69	17	28.67	28.00	22	6,585	0.33%
2018/05/29	23	27.36	18	27.28	28.25	5	5,976	0.08%
2018/05/28	0	0.00	4	26.38	25.70	-4	5,541	-0.07%
2018/05/25	8	25.85	4	26.35	25.25	4	5,260	0.08%
2018/05/23	15	25.56	22	26.04	25.15	-7	4,873	-0.14%
2018/05/22	18	24.72	22	24.55	24.50	-4	4,464	-0.09%
2018/05/21	68	25.35	54	25.73	25.30	14	4,290	0.33%
2018/05/18	17	22.51	19	22.97	24.05	-2	3,638	-0.05%
2018/05/16	5	22.70	28	22.99	23.10	-23	3,219	-0.71%
2018/05/15	17	22.87	5	23.30	22.80	12	2,984	0.40%
2018/05/14	4	21.98	3	22.90	23.50	1	2,850	0.04%
2018/05/11	0	0.00	1	21.40	21.75	-1	2,402	-0.04%
2018/05/10	0	0.00	11	19.62	19.80	-11	1,999	-0.55%
2018/05/09	0	0.00	2	18.00	18.00	-2	1,790	-0.11%
2018/05/08	5	17.90	9	17.90	17.90	-4	1,782	-0.22%
2018/05/07	0	0.00	3	17.60	17.75	-3	1,805	-0.17%
2018/04/27	5	16.60	0	0.00	16.70	5	1,961	0.25%
2018/04/25	5	16.80	0	0.00	16.70	5	2,095	0.24%
2018/04/24	1	16.65	0	0.00	17.00	1	2,238	0.04%
2018/04/19	33	17.46	49	17.97	17.90	-16	2,824	-0.57%
2018/04/18	5	17.00	0	0.00	16.95	5	2,812	0.18%
2018/04/17	5	17.00	0	0.00	17.05	5	2,858	0.17%
2018/04/10	1	17.40	0	0.00	17.20	1	3,470	0.03%
2018/04/02	10	17.80	0	0.00	17.65	10	3,469	0.29%
2018/03/30	0	0.00	17	17.82	17.70	-17	3,542	-0.48%
2018/03/29	10	18.04	0	0.00	18.10	10	3,540	0.28%
2018/03/28	0	0.00	55	18.50	18.45	-55	3,559	-1.55%
2018/03/26	2	18.05	0	0.00	18.15	2	3,557	0.06%
2018/03/23	1	18.00	35	18.32	18.20	-34	3,551	-0.96%
2018/03/15	3	19.55	0	0.00	19.40	3	3,589	0.08%
2018/03/14	2	19.60	5	19.88	19.60	-3	3,582	-0.08%
2018/03/13	7	19.29	3	19.43	19.30	4	3,572	0.11%
2018/03/09	1	18.90	0	0.00	18.95	1	3,546	0.03%
2018/03/08	100	19.53	2	19.55	19.30	98	3,549	2.76%
2018/03/07	5	18.98	5	18.90	18.65	0	3,520	0.00%
2018/03/06	12	20.14	6	19.72	19.60	6	3,511	0.17%
2018/03/05	1	19.55	5	18.59	19.60	-4	3,454	-0.12%
2018/02/27	0	0.00	2	17.85	17.85	-2	3,378	-0.06%
2018/02/22	0	0.00	3	18.15	18.05	-3	3,371	-0.09%
2018/02/21	3	17.80	3	17.80	17.85	0	3,357	0.00%
2018/02/12	0	0.00	4	17.60	17.10	-4	3,345	-0.12%
2018/02/09	0	0.00	10	17.44	17.20	-10	3,323	-0.30%
2018/02/08	2	16.55	0	0.00	16.50	2	3,265	0.06%
2018/02/07	2	16.95	5	17.27	16.90	-3	3,256	-0.09%
2018/02/06	5	17.11	5	17.47	16.80	0	3,261	0.00%
2018/01/31	1	19.05	0	0.00	19.15	1	3,286	0.03%
2018/01/30	2	19.08	4	19.05	19.30	-2	3,279	-0.06%
2018/01/29	0	0.00	19	19.68	19.50	-19	3,281	-0.58%
2018/01/25	12	20.24	0	0.00	19.65	12	3,269	0.37%
2018/01/24	3	20.70	7	20.59	20.70	-4	3,200	-0.12%
2018/01/23	5	20.55	0	0.00	20.50	5	3,194	0.16%
2018/01/22	1	20.85	10	20.90	21.10	-9	3,165	-0.28%
2018/01/19	4	20.95	0	0.00	20.85	4	3,165	0.13%
2018/01/18	7	22.61	9	21.70	21.30	-2	3,074	-0.07%
2018/01/17	24	21.93	14	21.74	22.20	10	2,943	0.34%
2018/01/16	11	22.15	16	22.04	22.10	-5	2,876	-0.17%
2018/01/15	7	21.60	5	21.45	22.20	2	2,692	0.07%
2018/01/12	0	0.00	5	20.33	20.20	-5	2,478	-0.20%
2018/01/11	5	20.39	3	19.95	19.95	2	2,452	0.08%
2018/01/10	8	20.41	4	20.20	19.90	4	2,405	0.17%
2018/01/09	3	20.32	6	20.74	20.85	-3	2,221	-0.14%
2018/01/05	2	18.75	0	0.00	18.95	2	1,943	0.10%