光罩 (2338)-元大-仁愛券商分點個股進出

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
52.5
漲跌
▼0.1
漲幅
-0.19%
成交量
946張
產業
上市半導體類股
919人加入追蹤

立即追蹤
本地時間:13:35(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－元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/12/12	10	52.38	0	0.00	52.50	10	934	1.07%
2024/12/11	9	52.17	9	52.59	52.60	0	930	0.00%
2024/12/10	14	52.70	1	52.60	52.60	13	927	1.40%
2024/12/09	0	0.00	2	53.00	53.00	-2	933	-0.21%
2024/12/06	34	52.83	30	52.70	52.70	4	926	0.43%
2024/12/05	5	52.18	3	51.90	51.90	2	920	0.22%
2024/12/03	8	52.70	8	53.00	53.00	0	952	0.00%
2024/11/29	2	53.60	2	53.80	53.60	0	968	0.00%
2024/11/28	4	54.35	4	53.95	54.00	0	1,000	0.00%
2024/11/27	2	56.10	4	55.20	55.20	-2	1,001	-0.20%
2024/11/26	5	56.94	5	56.60	56.60	0	1,003	0.00%
2024/11/25	2	56.40	2	56.60	57.00	0	1,008	0.00%
2024/11/14	0	55.10	0	0.00	55.20	0	1,042	0.00%
2024/11/11	2	56.90	0	0.00	57.00	2	1,049	0.19%
2024/11/08	5	56.92	10	57.00	57.00	-5	1,075	-0.46%
2024/11/07	6	57.97	2	58.20	58.20	4	1,089	0.37%
2024/11/06	20	56.03	17	55.40	55.40	3	1,109	0.27%
2024/11/04	3	56.80	0	0.00	55.70	3	1,240	0.24%
2024/10/28	0	0.00	1	56.60	56.60	-1	1,330	-0.08%
2024/10/25	1	57.10	4	57.30	57.30	-3	1,339	-0.22%
2024/10/24	16	58.44	15	57.80	57.80	1	1,344	0.07%
2024/10/22	4	58.08	4	58.00	58.10	0	1,350	0.00%
2024/10/21	2	57.55	2	58.30	58.50	0	1,395	0.00%
2024/10/18	1	57.40	0	0.00	57.30	1	1,470	0.07%
2024/10/17	6	57.90	5	58.30	58.00	1	1,524	0.07%
2024/10/16	12	57.69	14	58.59	57.50	-2	1,600	-0.12%
2024/10/15	2	58.15	0	0.00	58.30	2	1,643	0.12%
2024/10/14	0	58.50	10	58.50	58.50	-10	1,679	-0.60%
2024/10/09	5	59.68	2	61.40	58.70	3	2,030	0.15%
2024/10/07	0	0.00	1	60.10	60.60	-1	2,072	-0.05%
2024/10/01	0	0.00	2	59.10	59.10	-2	2,190	-0.09%
2024/09/27	10	59.37	2	59.30	59.30	8	2,327	0.34%
2024/09/26	0	0.00	3	57.80	57.80	-3	2,323	-0.13%
2024/09/25	3	58.20	0	0.00	58.10	3	2,352	0.13%
2024/09/19	2	55.90	3	56.50	56.70	-1	2,549	-0.04%
2024/09/16	1	57.10	0	0.00	57.10	1	2,940	0.03%
2024/09/13	0	0.00	1	56.50	56.50	-1	3,132	-0.03%
2024/09/12	0	0.00	3	56.80	56.80	-3	3,141	-0.10%
2024/09/11	4	55.97	2	55.20	55.20	2	3,150	0.06%
2024/09/10	19	57.85	20	56.00	56.00	-1	3,193	-0.03%
2024/09/09	9	57.74	6	58.33	58.50	3	3,208	0.09%
2024/09/06	6	58.10	2	57.90	58.40	4	3,254	0.12%
2024/09/05	11	58.66	16	58.39	58.30	-5	3,266	-0.15%
2024/09/04	7	58.44	12	58.58	58.70	-5	3,268	-0.15%
2024/09/03	8	63.34	1	62.70	62.70	7	3,278	0.21%
2024/09/02	18	63.57	16	63.73	63.30	2	3,282	0.06%
2024/08/30	6	64.57	21	64.60	64.60	-15	3,260	-0.46%
2024/08/28	6	63.30	5	63.40	63.40	1	3,244	0.03%
2024/08/27	7	63.56	5	63.10	63.10	2	3,255	0.06%
2024/08/23	2	62.30	0	0.00	63.10	2	3,293	0.06%
2024/08/22	7	63.36	7	63.50	63.50	0	3,397	0.00%
2024/08/20	15	64.49	11	63.79	63.80	4	3,472	0.12%
2024/08/16	2	63.30	0	0.00	63.00	2	3,493	0.06%
2024/08/15	2	63.00	1	62.60	62.90	1	3,515	0.03%
2024/08/14	6	63.52	7	63.10	63.10	-1	3,562	-0.03%
2024/08/13	10	63.37	10	63.30	63.00	0	3,600	0.00%
2024/08/12	6	63.27	8	63.48	63.20	-2	3,604	-0.06%
2024/08/09	29	62.37	26	62.17	61.40	3	3,594	0.08%
2024/08/08	17	60.16	13	60.16	60.20	4	3,577	0.11%
2024/08/07	18	63.07	18	63.06	63.20	0	3,546	0.00%
2024/08/06	12	57.30	10	57.71	60.80	2	3,532	0.06%
2024/08/05	7	63.01	0	0.00	62.80	7	3,513	0.20%
2024/08/02	24	70.72	19	69.58	69.70	5	3,676	0.14%
2024/08/01	6	72.58	11	72.35	72.30	-5	3,819	-0.13%
2024/07/31	2	71.60	0	0.00	71.20	2	3,810	0.05%
2024/07/30	8	70.29	8	72.15	71.50	0	3,810	0.00%
2024/07/29	7	71.91	0	0.00	70.50	7	3,793	0.18%
2024/07/26	2	72.00	0	0.00	72.70	2	3,769	0.05%
2024/07/23	16	73.83	16	73.10	73.10	0	3,750	0.00%
2024/07/22	2	73.50	9	73.40	73.20	-7	3,732	-0.19%
2024/07/19	24	78.11	15	76.83	76.10	9	3,687	0.24%
2024/07/18	9	78.98	21	79.49	79.60	-12	3,614	-0.33%
2024/07/16	11	82.28	6.1	83.08	81.90	4.9	3,499	0.14%
2024/07/15	20	82.12	11	81.67	81.60	9	3,468	0.26%
2024/07/12	2	82.90	16	82.41	82.30	-14	3,428	-0.41%
2024/07/11	6	81.63	8.1	83.46	83.60	-2.1	3,353	-0.06%
2024/07/10	14	78.86	3	78.70	78.70	11	3,100	0.35%
2024/07/09	8	79.05	12.3	78.55	78.60	-4.3	3,091	-0.14%
2024/07/08	9.1	80.25	5.3	80.17	79.90	3.8	3,068	0.12%
2024/07/05	7.1	80.82	11	80.86	81.00	-3.9	3,026	-0.13%
2024/07/04	5.1	80.37	4	79.80	80.20	1.1	2,994	0.04%
2024/07/03	8.2	77.80	3	78.00	77.50	5.2	2,956	0.18%
2024/07/02	1	76.00	25	76.36	76.60	-24	2,929	-0.82%
2024/07/01	26.2	77.07	6.1	76.02	76.00	20.1	2,917	0.69%
2024/06/28	17	76.54	0	0.00	76.10	17	2,883	0.59%
2024/06/27	14	75.39	19.1	75.21	74.80	-5.1	2,873	-0.18%
2024/06/26	3	78.90	5	76.80	76.60	-2	2,838	-0.07%
2024/06/25	1.1	76.43	8	75.15	78.60	-6.9	2,787	-0.25%
2024/06/24	0	0.00	8	79.00	78.30	-8	2,673	-0.30%
2024/06/21	10.3	79.94	18	81.16	80.50	-7.7	2,569	-0.30%
2024/06/20	9	75.31	27	78.83	80.20	-18	2,283	-0.79%
2024/06/18	4	73.80	0	0.00	73.60	4	2,085	0.19%
2024/06/17	2	73.65	4	74.73	74.20	-2	2,079	-0.10%
2024/06/14	16	73.72	0	0.00	72.90	16	2,034	0.79%
2024/06/13	8	74.23	0	0.00	74.40	8	1,999	0.40%
2024/06/11	5	72.84	2	72.70	72.70	3	1,954	0.15%
2024/06/07	7	72.73	3	72.73	73.30	4	1,961	0.20%
2024/06/06	5	71.20	17	70.98	70.70	-12	1,956	-0.61%
2024/06/05	0	0.00	1	71.40	71.30	-1	1,954	-0.05%
2024/06/04	5	71.92	15	71.00	71.20	-10	1,974	-0.51%
2024/06/03	1	71.80	0	0.00	71.30	1	1,989	0.05%
2024/05/31	1	71.00	0	0.00	71.50	1	1,994	0.05%
2024/05/27	0	0.00	11	72.80	73.60	-11	1,846	-0.60%
2024/05/23	5	71.20	0	0.00	70.40	5	1,842	0.27%
2024/05/22	2	71.45	0	0.00	71.50	2	1,856	0.11%
2024/05/20	6	71.27	2	71.75	71.30	4	1,828	0.22%
2024/05/15	3	68.70	0	0.00	68.50	3	1,749	0.17%
2024/05/10	1	68.30	4	68.55	68.50	-3	1,735	-0.17%
2024/05/09	4	70.18	2	71.70	69.70	2	1,698	0.12%
2024/05/08	19	73.03	6	71.92	70.30	13	1,626	0.80%
2024/05/07	3	74.33	17	74.69	75.70	-14	1,392	-1.01%
2024/05/03	0	0.00	1	68.20	68.20	-1	1,205	-0.08%
2024/05/02	0	0.00	1	67.90	67.80	-1	1,199	-0.08%
2024/04/29	0	0.00	1	67.60	67.50	-1	1,210	-0.08%
2024/04/25	1	66.40	0	0.00	66.60	1	1,231	0.08%
2024/04/23	0	0.00	1	64.00	64.60	-1	1,248	-0.08%
2024/04/22	1	64.50	4	63.40	63.60	-3	1,252	-0.24%
2024/04/19	0	0.00	2	65.00	65.50	-2	1,231	-0.16%
2024/04/18	2	68.50	0	0.00	68.10	2	1,192	0.17%
2024/04/16	1	67.60	4	67.70	67.60	-3	1,195	-0.25%
2024/04/12	2	71.90	0	0.00	70.80	2	1,211	0.17%
2024/04/10	5	71.80	0	0.00	71.60	5	1,184	0.42%
2024/04/09	3	70.70	3	70.67	71.20	0	1,144	0.00%
2024/04/08	2	68.40	0	0.00	68.40	2	1,075	0.19%
2024/04/02	2	68.65	0	0.00	69.00	2	1,080	0.19%
2024/04/01	0	0.00	1	68.80	68.80	-1	1,093	-0.09%
2024/03/25	1	68.30	0	0.00	68.00	1	1,107	0.09%
2024/03/20	0	68.00	1	67.50	67.50	-1	1,141	-0.09%
2024/03/18	2	67.70	0	0.00	67.80	2	1,157	0.17%
2024/03/15	0	0.00	1	67.60	67.40	-1	1,167	-0.09%
2024/03/13	8	69.26	0	0.00	68.50	8	1,158	0.69%
2024/03/12	3	69.20	2.4	70.65	70.00	0.6	1,165	0.05%
2024/03/11	5	67.70	3.3	67.72	67.50	1.7	1,140	0.15%
2024/03/08	4	68.55	0	0.00	67.70	4	1,171	0.34%
2024/03/07	1	69.10	0	0.00	68.80	1	1,235	0.08%
2024/03/06	3	69.27	0	0.00	70.30	3	1,337	0.22%
2024/03/05	4	69.43	0	0.00	69.10	4	1,615	0.25%
2024/03/04	2	69.90	0	0.00	69.90	2	1,656	0.12%
2024/03/01	2	69.60	0	0.00	69.30	2	1,643	0.12%
2024/02/27	5	71.12	2	70.10	69.80	3	1,652	0.18%
2024/02/26	5	72.52	7	72.93	72.10	-2	1,654	-0.12%
2024/02/16	5	70.70	6	70.25	70.70	-1	1,584	-0.06%
2024/02/15	1	69.60	2	69.60	69.70	-1	1,579	-0.06%
2024/01/29	1	68.00	0	0.00	68.20	1	1,742	0.06%
2024/01/23	3	69.07	0	0.00	69.30	3	1,800	0.17%
2024/01/22	1	68.50	0	0.00	68.90	1	1,801	0.06%
2024/01/15	1	70.00	5	70.00	70.30	-4	1,859	-0.22%
2024/01/12	1	69.90	0	0.00	69.50	1	1,892	0.05%
2024/01/11	3	69.47	0	0.00	69.60	3	1,907	0.16%
2024/01/09	0	0.00	2	71.60	70.10	-2	1,945	-0.10%
2024/01/08	2	70.75	2	71.70	71.60	0	2,002	0.00%
2024/01/03	2	69.75	4	69.60	69.70	-2	2,161	-0.09%
2023/12/28	8	71.15	0	0.00	71.30	8	2,159	0.37%
2023/12/27	4	71.20	1	71.30	71.20	3	2,150	0.14%
2023/12/22	3	69.50	0	0.00	69.30	3	2,152	0.14%
2023/12/21	1	70.10	0	0.00	70.30	1	2,142	0.05%
2023/12/19	0	0.00	1	70.20	70.70	-1	2,135	-0.05%
2023/12/18	1	71.20	1	71.20	71.40	0	2,124	0.00%
2023/12/15	0	0.00	1	72.30	71.70	-1	2,125	-0.05%
2023/12/14	0	0.00	1	72.00	72.00	-1	2,121	-0.05%
2023/12/13	0	0.00	2	70.70	70.50	-2	2,104	-0.10%
2023/12/12	2	71.30	0	0.00	70.60	2	2,112	0.09%
2023/12/11	3	70.83	0	0.00	70.90	3	2,107	0.14%
2023/12/08	5	70.66	1	70.80	70.50	4	2,103	0.19%
2023/12/07	1	72.60	0	0.00	70.50	1	2,093	0.05%
2023/12/06	0	0.00	1	72.40	72.20	-1	2,076	-0.05%
2023/12/05	7	72.31	0	0.00	72.80	7	2,067	0.34%
2023/12/04	7	74.27	6	74.50	73.20	1	2,031	0.05%
2023/12/01	22	76.97	22	76.76	76.20	0	1,958	0.00%
2023/11/30	12	75.57	27	76.42	76.90	-15	1,833	-0.82%
2023/11/29	1	69.50	2	70.20	71.00	-1	1,548	-0.06%
2023/11/28	1	68.70	0	0.00	68.50	1	1,505	0.07%
2023/11/24	3	69.00	0	0.00	68.80	3	1,515	0.20%
2023/11/22	5	69.00	0	0.00	68.70	5	1,492	0.33%
2023/11/15	0	0.00	4	67.35	66.90	-4	1,628	-0.25%
2023/11/09	7	67.24	4	67.45	67.00	3	1,703	0.18%
2023/11/06	0	0.00	1	71.80	72.40	-1	1,649	-0.06%
2023/11/02	1	69.40	1	69.60	69.80	0	1,635	0.00%
2023/10/31	1	68.40	0	0.00	68.00	1	1,648	0.06%
2023/10/26	2	69.65	0	0.00	69.00	2	1,771	0.11%
2023/10/25	1	70.00	2	71.10	71.10	-1	1,822	-0.05%
2023/10/23	2	70.45	1	69.20	69.20	1	1,903	0.05%
2023/10/20	2	70.25	0	0.00	70.60	2	1,894	0.11%
2023/10/19	1	70.20	1	70.10	70.20	0	1,884	0.00%
2023/10/17	5	71.86	2	71.35	70.80	3	1,884	0.16%
2023/10/16	0	0.00	4	73.25	71.70	-4	1,883	-0.21%
2023/10/12	2	71.80	3	72.13	72.40	-1	1,870	-0.05%
2023/10/11	3	72.10	0	0.00	71.80	3	1,896	0.16%
2023/10/06	1	68.60	0	0.00	68.50	1	1,835	0.05%
2023/10/04	2	67.20	1	67.70	67.70	1	1,859	0.05%
2023/10/02	0	0.00	2	68.40	68.70	-2	1,925	-0.10%
2023/09/28	1	67.40	1	68.20	67.40	0	1,947	0.00%
2023/09/26	1	66.60	0	0.00	66.40	1	2,037	0.05%
2023/09/20	2	67.95	1	68.00	67.40	1	2,257	0.04%
2023/09/15	0	0.00	2	69.30	70.10	-2	2,277	-0.09%
2023/09/14	2	68.75	4	68.88	69.00	-2	2,279	-0.09%
2023/09/12	0	0.00	1	68.20	67.90	-1	2,299	-0.04%
2023/09/11	2	67.35	7	67.73	67.00	-5	2,312	-0.22%
2023/09/08	1	68.90	0	0.00	68.70	1	2,320	0.04%
2023/09/07	3	70.20	2	70.50	69.80	1	2,354	0.04%
2023/09/06	2	70.50	0	0.00	70.20	2	2,397	0.08%
2023/09/05	0	0.00	1	70.90	71.30	-1	2,475	-0.04%
2023/09/04	0	0.00	5	70.26	70.40	-5	2,587	-0.19%
2023/09/01	5	69.90	3	70.33	70.20	2	2,599	0.08%
2023/08/31	3	69.87	1	70.20	69.90	2	2,608	0.08%
2023/08/30	2	69.90	4	70.15	70.30	-2	2,623	-0.08%
2023/08/29	1	68.60	0	0.00	68.80	1	2,646	0.04%
2023/08/28	2	68.95	2	69.30	68.50	0	2,659	0.00%
2023/08/25	12	68.94	5	69.24	68.70	7	2,669	0.26%
2023/08/24	1	69.90	4	70.75	69.80	-3	2,678	-0.11%
2023/08/23	0	0.00	1	69.30	69.80	-1	2,656	-0.04%
2023/08/22	1	67.00	0	0.00	66.80	1	2,645	0.04%
2023/08/21	3	67.03	0	0.00	67.50	3	2,645	0.11%
2023/08/18	1	68.90	0	0.00	68.10	1	2,616	0.04%
2023/08/17	1	68.50	0	0.00	69.30	1	2,630	0.04%
2023/08/14	1	67.90	0	0.00	67.50	1	2,622	0.04%
2023/08/09	2	71.00	0	0.00	71.30	2	2,650	0.08%
2023/08/08	3	71.97	2	71.75	71.40	1	2,704	0.04%
2023/08/02	3	73.77	0	0.00	71.80	3	2,700	0.11%
2023/08/01	2	74.75	0	0.00	74.60	2	2,646	0.08%
2023/07/31	6	76.75	0	0.00	75.90	6	2,629	0.23%
2023/07/28	1	77.60	6	78.40	77.80	-5	2,611	-0.19%
2023/07/27	0	74.50	0	0.00	74.00	0	2,575	0.00%
2023/07/26	2	73.60	0	0.00	73.00	2	2,553	0.08%
2023/07/25	3	75.87	0	0.00	75.80	3	2,507	0.12%
2023/07/24	4	76.63	0	0.00	76.40	4	2,490	0.16%
2023/07/19	2	79.80	0	0.00	79.30	2	2,573	0.08%
2023/07/18	3	80.20	5	80.20	79.90	-2	2,619	-0.08%
2023/07/17	0	0.00	3	82.50	81.40	-3	2,644	-0.11%
2023/07/14	4	81.48	0	0.00	80.60	4	2,667	0.15%
2023/07/12	2	80.20	0	0.00	79.70	2	2,674	0.07%
2023/07/06	2	82.35	0	0.00	81.40	2	2,779	0.07%
2023/07/04	4	82.68	1	83.60	83.60	3	2,746	0.11%
2023/07/03	1	84.40	0	0.00	83.00	1	2,782	0.04%
2023/06/30	0	0.00	2	82.65	83.10	-2	2,755	-0.07%
2023/06/27	1	78.80	0	0.00	77.70	1	2,761	0.04%
2023/06/20	0	0.00	1	80.40	80.20	-1	2,945	-0.03%
2023/06/19	1	81.30	0	0.00	81.40	1	3,043	0.03%
2023/06/15	0	0.00	2	81.90	81.80	-2	3,482	-0.06%
2023/06/14	0	0.00	3	81.70	81.70	-3	3,665	-0.08%
2023/06/13	4	82.58	3	82.80	82.60	1	3,785	0.03%
2023/06/12	4	82.53	4	82.00	81.10	0	3,787	0.00%
2023/06/09	3	81.20	1	82.90	82.90	2	3,772	0.05%
2023/06/08	3	81.83	1	83.90	79.90	2	3,723	0.05%
2023/06/06	1	81.20	2	80.50	81.10	-1	3,665	-0.03%
2023/06/02	2	79.75	0	0.00	80.30	2	3,775	0.05%
2023/06/01	3	79.80	1	79.80	80.00	2	3,824	0.05%
2023/05/29	1	82.00	0	0.00	81.80	1	3,822	0.03%
2023/05/26	1	82.00	6	81.98	80.50	-5	3,819	-0.13%
2023/05/24	1	80.90	0	0.00	80.90	1	3,881	0.03%
2023/05/23	0	0.00	1	81.00	81.60	-1	3,882	-0.03%
2023/05/22	1	79.40	0	0.00	80.20	1	3,859	0.03%
2023/05/19	1	79.00	1	80.40	79.70	0	3,857	0.00%
2023/05/18	0	0.00	1	80.20	79.20	-1	3,859	-0.03%
2023/05/10	7	78.19	0	0.00	79.10	7	4,257	0.16%
2023/05/05	7	80.40	4	80.53	80.60	3	4,316	0.07%
2023/05/04	1	78.60	0	0.00	79.50	1	4,469	0.02%
2023/05/03	7	79.79	5	80.72	79.70	2	4,532	0.04%
2023/05/02	6	81.72	0	0.00	81.80	6	4,582	0.13%
2023/04/28	0.3	80.50	0	0.00	80.00	0.3	4,687	0.01%
2023/04/25	1.2	78.67	10	78.69	78.40	-8.8	5,247	-0.17%
2023/04/24	5.1	82.10	0	0.00	82.50	5.1	5,299	0.10%
2023/04/21	1.2	82.75	0	0.00	82.30	1.2	5,591	0.02%
2023/04/20	0.2	84.30	1	83.90	83.70	-0.8	5,675	-0.01%
2023/04/19	1	84.30	6	84.00	83.60	-5	5,876	-0.09%
2023/04/18	2	85.45	0	0.00	85.20	2	5,991	0.03%
2023/04/14	1	88.60	0	0.00	88.20	1	6,108	0.02%
2023/04/11	1	92.30	0	0.00	93.50	1	6,215	0.02%
2023/04/10	2	92.50	1	92.10	92.20	1	6,325	0.02%
2023/04/06	1	93.90	0	0.00	92.90	1	6,415	0.02%
2023/03/31	0	0.00	1	92.00	92.50	-1	6,384	-0.02%
2023/03/29	1	94.60	2	94.25	91.60	-1	6,450	-0.02%
2023/03/28	1	94.20	0	0.00	93.50	1	6,521	0.02%
2023/03/24	2	98.40	2	97.50	96.00	0	6,511	0.00%
2023/03/23	0	0.00	4	95.60	96.60	-4	6,468	-0.06%
2023/03/22	24	97.65	17	97.08	96.90	7	6,488	0.11%
2023/03/21	4	96.70	5	95.66	95.40	-1	6,506	-0.02%
2023/03/20	19	92.94	46	95.99	94.60	-27	6,455	-0.42%
2023/03/17	35	88.25	2	88.35	88.80	33	6,394	0.52%
2023/03/16	7	86.36	2	86.10	86.10	5	6,350	0.08%
2023/03/15	36	83.94	0	0.00	84.40	36	6,433	0.56%
2023/03/14	1	82.00	0	0.00	82.10	1	6,608	0.02%
2023/03/13	7	82.37	0	0.00	83.10	7	6,751	0.10%
2023/03/08	11	86.64	0	0.00	87.00	11	7,551	0.15%
2023/03/07	3	86.97	0	0.00	87.00	3	7,808	0.04%
2023/03/06	0	0.00	10	84.50	84.90	-10	7,967	-0.13%
2023/03/03	0	0.00	20	83.00	82.90	-20	8,043	-0.25%
2023/03/01	10	81.70	10	82.70	83.10	0	8,613	0.00%
2023/02/24	11	82.77	0	0.00	82.60	11	8,757	0.13%
2023/02/23	4	83.30	0	0.00	83.30	4	8,841	0.05%
2023/02/22	11	82.62	0	0.00	82.50	11	8,948	0.12%
2023/02/21	11	85.70	10	85.60	85.60	1	9,042	0.01%
2023/02/20	10	86.60	1	87.20	86.50	9	9,270	0.10%
2023/02/17	0	0.00	14	87.03	86.80	-14	9,578	-0.15%
2023/02/15	2	83.85	0	0.00	85.50	2	9,951	0.02%
2023/02/14	10	84.60	6	84.20	84.20	4	10,344	0.04%
2023/02/13	10	85.30	10	85.10	85.10	0	10,481	0.00%
2023/02/10	14	86.44	0	0.00	85.70	14	10,540	0.13%
2023/02/09	11	85.39	10	87.10	87.40	1	10,678	0.01%
2023/02/08	5	86.40	4	85.98	86.00	1	10,680	0.01%
2023/02/02	2	92.40	3.2	92.50	91.80	-1.2	10,634	-0.01%
2023/02/01	6	90.22	1	90.80	91.00	5	10,554	0.05%
2023/01/31	5	91.46	1	90.51	91.70	4	10,600	0.04%
2023/01/30	6	91.85	10	92.03	91.80	-4	10,593	-0.04%
2023/01/17	2	88.90	6	88.55	88.20	-4	10,536	-0.04%
2023/01/16	16	90.01	7	89.93	89.70	9	10,549	0.09%
2023/01/13	4.1	89.57	23	90.44	90.80	-18.9	10,314	-0.18%
2023/01/12	5.1	88.27	9	88.10	88.20	-3.9	10,081	-0.04%
2023/01/11	6	88.93	5	89.06	89.40	1	10,013	0.01%
2023/01/10	4	86.58	0	0.00	86.00	4	9,861	0.04%
2023/01/09	16	89.23	4	90.00	90.20	12	9,800	0.12%
2023/01/06	3	89.00	7	89.49	88.00	-4	9,627	-0.04%
2023/01/05	2	88.40	0	0.00	87.00	2	9,544	0.02%
2023/01/04	0	0.00	1	87.80	89.00	-1	9,505	-0.01%
2023/01/03	1	83.60	0	0.00	87.50	1	9,496	0.01%
2022/12/29	3	85.60	2	86.00	85.80	1	9,837	0.01%
2022/12/28	2	85.55	0	0.00	84.40	2	9,908	0.02%
2022/12/26	1	84.80	0	0.00	84.10	1	9,879	0.01%
2022/12/23	1	83.80	0	0.00	86.30	1	10,004	0.01%
2022/12/22	0	0.00	1	87.20	85.50	-1	10,141	-0.01%
2022/12/21	2	86.30	0	0.00	85.70	2	10,173	0.02%
2022/12/20	2	87.95	2	86.40	85.80	0	10,097	0.00%
2022/12/19	1	88.00	0	0.00	90.20	1	10,007	0.01%
2022/12/16	1	88.50	6	90.13	90.00	-5	9,957	-0.05%
2022/12/14	6	90.43	2	91.30	91.50	4	9,882	0.04%
2022/12/13	4	90.83	1	89.80	89.10	3	9,783	0.03%
2022/12/09	5	91.28	5	92.06	92.70	0	9,562	0.00%
2022/12/08	5	93.12	4	92.55	93.50	1	9,341	0.01%
2022/12/07	3	94.07	7	93.46	92.60	-4	9,217	-0.04%
2022/12/06	5	95.86	4	96.50	95.80	1	9,039	0.01%
2022/12/05	7	96.37	8	96.48	97.10	-1	8,863	-0.01%
2022/12/02	2	95.70	4	94.85	95.70	-2	8,733	-0.02%
2022/12/01	14	92.63	8	93.05	92.20	6	8,478	0.07%
2022/11/30	0	0.00	2	86.35	86.90	-2	8,058	-0.02%
2022/11/29	7	85.19	16	84.31	85.40	-9	7,899	-0.11%
2022/11/28	12	82.21	19	82.84	83.20	-7	7,584	-0.09%
2022/11/25	1	81.30	2	80.35	79.80	-1	7,371	-0.01%
2022/11/24	17	79.31	2	79.30	79.70	15	7,228	0.21%
2022/11/23	3	75.80	24	77.14	80.00	-21	7,046	-0.30%
2022/11/22	9	73.26	4	74.18	73.30	5	6,665	0.08%
2022/11/21	4	73.33	13	73.93	73.40	-9	6,521	-0.14%
2022/11/18	3	72.80	1	74.20	72.00	2	6,434	0.03%
2022/11/17	6	73.15	5	71.66	73.40	1	6,329	0.02%
2022/11/16	4	69.53	14	69.99	70.80	-10	6,197	-0.16%
2022/11/15	6	69.28	9	69.50	69.90	-3	5,976	-0.05%
2022/11/14	2	66.75	4	67.10	67.30	-2	5,673	-0.04%
2022/11/11	17	67.80	21	67.84	67.20	-4	5,581	-0.07%
2022/11/10	12	65.33	7	65.56	66.00	5	5,267	0.09%
2022/11/09	0	0.00	19	64.37	65.20	-19	4,856	-0.39%
2022/11/08	2	61.10	2	59.25	59.30	0	4,684	0.00%
2022/11/07	3	60.80	0	0.00	59.40	3	4,629	0.06%
2022/11/04	2	61.65	4	61.85	63.40	-2	4,495	-0.04%
2022/11/03	1	61.10	0	0.00	61.40	1	4,377	0.02%
2022/11/01	7	60.83	7	59.80	59.40	0	4,280	0.00%
2022/10/31	1	57.90	5	58.70	59.00	-4	4,194	-0.10%
2022/10/28	1	56.60	0	0.00	56.80	1	4,148	0.02%
2022/10/27	5	57.42	5	58.44	59.70	0	4,078	0.00%
2022/10/26	0	0.00	1	56.00	55.60	-1	3,956	-0.03%
2022/10/25	2	55.15	2	55.45	55.20	0	3,886	0.00%
2022/10/24	3	55.10	10	55.93	54.70	-7	3,840	-0.18%
2022/10/21	1	53.80	0	0.00	53.10	1	3,778	0.03%
2022/10/19	0	0.00	1	56.60	55.40	-1	3,766	-0.03%
2022/10/18	1	54.80	0	0.00	55.10	1	3,721	0.03%
2022/10/17	9	53.34	5	55.10	55.20	4	3,605	0.11%
2022/10/14	0	0.00	22	54.77	55.10	-22	3,567	-0.62%
2022/10/12	17	54.70	0	0.00	53.90	17	3,454	0.49%
2022/10/11	4	56.40	5	57.58	55.70	-1	3,414	-0.03%
2022/10/07	7	61.36	4	61.85	61.50	3	3,430	0.09%
2022/10/06	3	59.77	1	59.60	63.00	2	3,342	0.06%
2022/10/05	1	55.60	18	58.98	60.20	-17	3,052	-0.56%
2022/10/03	0	52.50	0	0.00	54.00	0	2,846	0.00%
2022/09/30	0	0.00	1	54.60	55.20	-1	2,844	-0.04%
2022/09/29	2	58.85	1	62.70	56.00	1	2,759	0.04%
2022/09/28	6	67.43	0	0.00	62.10	6	2,629	0.23%
2022/09/19	0	72.80	0	0.00	72.70	0	2,946	0.00%
2022/09/16	1	73.50	0	0.00	73.70	1	2,972	0.03%
2022/09/15	0	0.00	1	75.00	73.70	-1	3,056	-0.03%
2022/09/14	1	73.00	0	0.00	74.30	1	3,181	0.03%
2022/09/13	1	74.90	2	74.65	75.00	-1	3,198	-0.03%
2022/09/12	1	72.60	0	0.00	73.10	1	3,212	0.03%
2022/09/08	0	0.00	6	71.50	71.80	-6	3,289	-0.18%
2022/08/31	10	74.60	0	0.00	75.50	10	3,747	0.27%
2022/08/26	1	75.40	3	75.90	75.50	-2	3,813	-0.05%
2022/08/25	0	0.00	16	74.26	74.90	-16	3,848	-0.42%
2022/08/24	4	73.75	2	74.00	72.90	2	3,982	0.05%
2022/08/22	0	0.00	3	78.70	76.70	-3	4,233	-0.07%
2022/08/18	4	77.25	1	76.90	77.10	3	4,424	0.07%
2022/08/11	16	77.50	7	76.89	78.20	9	4,797	0.19%
2022/08/10	5	74.90	0	0.00	75.00	5	4,909	0.10%
2022/08/09	11	74.01	11	75.10	75.10	0	4,966	0.00%
2022/08/08	9	74.40	0	0.00	74.70	9	5,030	0.18%
2022/08/05	0	0.00	2	73.85	75.20	-2	5,100	-0.04%
2022/08/03	2	72.00	1	71.20	71.30	1	5,399	0.02%
2022/08/02	3	71.90	0	0.00	72.30	3	5,480	0.05%
2022/08/01	1	74.20	0	0.00	74.00	1	5,523	0.02%
2022/07/29	2	75.30	0	0.00	75.30	2	5,539	0.04%
2022/07/28	0	0.00	1	75.40	74.20	-1	5,564	-0.02%
2022/07/27	0	0.00	8	74.81	74.80	-8	5,569	-0.14%
2022/07/26	2	74.05	0	0.00	73.50	2	5,613	0.04%
2022/07/22	0	0.00	1	76.40	76.70	-1	5,673	-0.02%
2022/07/21	0	0.00	4	75.60	76.60	-4	5,729	-0.07%
2022/07/15	0	0.00	3	73.47	73.80	-3	5,813	-0.05%
2022/07/14	0	0.00	4	70.28	72.10	-4	5,742	-0.07%
2022/07/13	0	0.00	7	66.91	67.20	-7	5,714	-0.12%
2022/07/11	1	67.30	0	0.00	67.30	1	5,889	0.02%
2022/07/08	1	67.50	0	0.00	67.80	1	5,906	0.02%
2022/07/07	1	65.20	1	64.80	65.00	0	5,850	0.00%
2022/07/06	3	64.87	0	0.00	64.20	3	5,826	0.05%
2022/07/05	1	66.70	3	65.20	66.60	-2	5,881	-0.03%
2022/07/04	1	67.00	1	66.90	65.90	0	5,860	0.00%
2022/07/01	3	68.47	1	71.20	67.00	2	5,846	0.03%
2022/06/30	5	71.94	2	73.70	72.90	3	5,781	0.05%
2022/06/29	3	76.13	0	0.00	75.70	3	5,942	0.05%
2022/06/28	2	77.85	0	0.00	79.20	2	6,026	0.03%
2022/06/27	0	0.00	1	80.00	80.80	-1	6,196	-0.02%
2022/06/24	1	78.10	1	77.90	76.40	0	6,162	0.00%
2022/06/23	2	79.75	0	0.00	77.00	2	6,159	0.03%
2022/06/22	11	82.01	0	0.00	79.80	11	6,105	0.18%
2022/06/13	0	0.00	0.2	94.30	93.40	-0.2	5,567	0.00%
2022/06/10	0	0.00	2	93.15	93.90	-2	5,505	-0.04%
2022/06/09	0	0.00	3	90.97	93.00	-3	5,493	-0.05%
2022/06/08	1	91.00	1	91.20	91.00	0	5,470	0.00%
2022/06/07	1	91.50	0	0.00	91.50	1	5,531	0.02%
2022/06/06	1	92.10	6	91.12	91.90	-5	5,594	-0.09%
2022/06/02	1	92.20	1	92.20	92.20	0	5,741	0.00%
2022/06/01	1	95.84	3	93.90	93.20	-2	5,905	-0.03%
2022/05/31	4	92.48	5	93.58	93.90	-1	5,802	-0.02%
2022/05/30	2	91.49	3	91.77	91.10	-1	5,707	-0.02%
2022/05/27	3	88.96	3	89.00	88.50	0	5,556	0.00%
2022/05/26	2	87.35	1	88.40	87.30	1	5,496	0.02%
2022/05/25	0	0.00	2	85.50	86.30	-2	5,420	-0.04%
2022/05/19	0	0.00	1	82.00	85.50	-1	5,432	-0.02%
2022/05/18	7	82.91	7	83.36	83.50	0	5,408	0.00%
2022/05/16	1	82.70	11	79.44	79.60	-10	5,947	-0.17%
2022/05/13	0	0.00	3	80.57	81.00	-3	5,981	-0.05%
2022/05/12	5	79.84	4	78.75	78.70	1	6,012	0.02%
2022/05/11	4	79.85	6	79.87	80.30	-2	6,076	-0.03%
2022/05/10	10	72.50	20	75.90	77.80	-10	6,048	-0.17%
2022/05/09	14	76.20	0	0.00	74.20	14	6,119	0.23%
2022/05/06	0	76.80	2	76.05	76.70	-2	6,147	-0.03%
2022/05/05	0	0.00	1	77.70	77.40	-1	6,239	-0.02%
2022/05/04	2	76.10	1	76.40	76.40	1	6,346	0.02%
2022/05/03	7	75.86	0	0.00	75.70	7	6,439	0.11%
2022/04/28	0	0.00	10	74.80	73.60	-10	6,651	-0.15%
2022/04/27	1	71.30	1	72.90	73.00	0	6,763	0.00%
2022/04/26	2	74.60	0	0.00	74.70	2	7,265	0.03%
2022/04/25	2	74.50	3	75.43	74.50	-1	7,506	-0.01%
2022/04/22	2	79.30	7	79.81	79.20	-5	7,569	-0.07%
2022/04/21	1	82.10	1	81.40	82.10	0	7,655	0.00%
2022/04/20	4	81.48	1	81.80	81.60	3	7,659	0.04%
2022/04/19	3	81.90	0	0.00	81.20	3	7,711	0.04%
2022/04/18	1	81.80	3.1	82.98	81.80	-2.1	7,757	-0.03%
2022/04/15	2	85.00	3	85.17	85.10	-1	7,752	-0.01%
2022/04/14	0	89.90	0	0.00	89.80	0	7,772	0.00%
2022/04/13	3	91.40	0	0.00	91.70	3	7,858	0.04%
2022/04/11	2	94.65	4	91.73	91.50	-2	8,225	-0.02%
2022/04/08	0	0.00	4	95.88	96.00	-4	8,444	-0.05%
2022/04/07	3	95.17	7	95.23	94.00	-4	9,352	-0.04%
2022/04/06	1	95.60	2	96.40	96.50	-1	9,393	-0.01%
2022/04/01	9	98.26	3	98.63	97.00	6	9,483	0.06%
2022/03/31	3	97.67	8	97.00	96.90	-5	9,499	-0.05%
2022/03/30	9	96.91	4	96.95	96.70	5	9,423	0.05%
2022/03/29	2	93.40	0	0.00	93.50	2	9,371	0.02%
2022/03/28	1	90.00	2	90.40	92.60	-1	9,488	-0.01%
2022/03/18	0	0.00	0	93.60	94.00	0	10,199	0.00%
2022/03/15	1	91.50	1	90.20	90.20	0	11,126	0.00%
2022/03/11	2	90.80	0	0.00	91.40	2	12,871	0.02%
2022/03/10	0	91.60	3	91.20	91.90	-3	13,691	-0.02%
2022/03/09	1	86.00	0	0.00	88.10	1	14,495	0.01%
2022/03/08	1	84.90	0	0.00	84.50	1	14,585	0.01%
2022/03/07	6	91.58	6	90.30	89.90	0	14,547	0.00%
2022/03/04	1	99.00	0	0.00	98.30	1	14,706	0.01%
2022/03/03	1	100.50	0	0.00	99.90	1	14,954	0.01%
2022/03/01	0	0.00	1	99.30	99.50	-1	15,538	-0.01%
2022/02/24	4	98.70	1	97.50	97.00	3	16,040	0.02%
2022/02/22	5	98.98	5	98.96	99.10	0	17,701	0.00%
2022/02/21	4	102.00	3	101.17	101.50	1	17,998	0.01%
2022/02/18	5	102.50	9	102.06	103.00	-4	18,520	-0.02%
2022/02/17	5	104.80	3	105.67	103.00	2	19,553	0.01%
2022/02/16	7	104.50	10	104.45	104.50	-3	20,167	-0.01%
2022/02/15	2.1	101.48	1	101.50	99.90	1.1	20,186	0.01%
2022/02/14	2	99.70	0	0.00	99.40	2	20,282	0.01%
2022/02/11	6	103.00	3	104.17	103.50	3	20,401	0.01%
2022/02/10	2	102.25	0	0.00	104.00	2	20,671	0.01%
2022/02/09	10	103.70	1	104.50	101.50	9	20,938	0.04%
2022/02/07	2	99.85	1	98.70	100.50	1	21,540	0.00%
2022/01/26	0.4	98.60	0	0.00	96.50	0.4	21,844	0.00%
2022/01/25	1	101.00	1	100.00	97.70	0	22,373	0.00%
2022/01/21	2	103.00	2	101.25	99.80	0	22,293	0.00%
2022/01/20	2	103.75	2	103.00	105.50	0	22,233	0.00%
2022/01/19	11.6	105.59	10	104.15	102.50	1.6	22,146	0.01%
2022/01/18	4	103.00	10	104.15	104.50	-6	21,613	-0.03%
2022/01/17	4	100.10	3	100.00	101.00	1	21,397	0.00%
2022/01/14	5	96.44	3	95.10	97.50	2	21,306	0.01%
2022/01/13	2	96.90	0	0.00	97.30	2	21,239	0.01%
2022/01/10	1	100.00	0	0.00	99.70	1	21,267	0.00%
2022/01/07	3	97.37	3	97.90	98.40	0	21,296	0.00%
2022/01/06	4	101.50	10	100.31	100.00	-6	21,192	-0.03%
2022/01/05	5	103.90	3.1	103.61	102.00	1.9	21,131	0.01%
2022/01/04	6	108.83	9	106.72	103.00	-3	21,050	-0.01%
2022/01/03	4.1	108.52	0	0.00	108.00	4.1	20,803	0.02%
2021/12/30	11	108.68	10	109.60	108.00	1	20,563	0.00%
2021/12/29	0	0.00	9	103.22	104.00	-9	19,656	-0.05%
2021/12/28	1	103.50	0	0.00	104.00	1	19,649	0.01%
2021/12/27	3	104.17	4	103.75	103.50	-1	19,596	-0.01%
2021/12/24	1	100.00	0	0.00	99.00	1	19,414	0.01%
2021/12/23	3	102.17	30	101.58	100.00	-27	19,384	-0.14%
2021/12/22	9	100.03	7	101.21	99.90	2	19,302	0.01%
2021/12/20	0	0.00	1	96.90	97.00	-1	19,192	-0.01%
2021/12/17	2	97.35	1	96.90	96.50	1	19,229	0.01%
2021/12/16	5	100.24	7	99.54	99.30	-2	19,187	-0.01%
2021/12/15	3	97.00	0	0.00	97.70	3	19,043	0.02%
2021/12/14	13	98.17	11	97.18	96.00	2	19,087	0.01%
2021/12/13	25.7	103.39	6	100.32	99.90	19.7	18,891	0.10%
2021/12/10	1.1	108.32	1	109.00	107.00	0.1	18,615	0.00%
2021/12/09	6	108.50	1	108.50	107.50	5	18,489	0.03%
2021/12/08	12.1	112.48	9	111.17	112.00	3.1	18,344	0.02%
2021/12/07	10.1	111.96	31	110.92	107.00	-20.9	17,874	-0.12%
2021/12/06	10	109.45	29	109.62	109.50	-19	16,748	-0.11%
2021/12/03	34	107.87	20	107.08	109.50	14	16,041	0.09%
2021/12/02	6	101.25	8	102.25	99.60	-2	15,372	-0.01%
2021/12/01	1	101.50	2	101.25	102.50	-1	15,381	-0.01%
2021/11/30	7	100.00	4	100.45	101.00	3	15,444	0.02%
2021/11/29	2	96.00	1	94.60	97.50	1	15,212	0.01%
2021/11/26	6	98.52	3	98.50	98.10	3	15,055	0.02%
2021/11/25	3	99.70	6	101.00	97.60	-3	14,969	-0.02%
2021/11/24	6	101.75	31	100.74	100.50	-25	14,943	-0.17%
2021/11/23	10	104.85	8	103.94	103.00	2	15,431	0.01%
2021/11/22	21	107.17	4	107.25	106.00	17	15,499	0.11%
2021/11/19	18	107.67	142.3	109.89	110.50	-124.3	15,450	-0.80%	大賣/鉅額交易
2021/11/18	10.3	101.57	7	103.14	102.50	3.3	14,492	0.02%
2021/11/17	51	105.43	9	105.11	104.50	42	14,358	0.29%
2021/11/16	20	106.33	120.1	107.65	105.50	-100.1	13,936	-0.72%	大賣/
2021/11/15	3.1	98.00	86.6	100.13	104.00	-83.5	12,958	-0.64%
2021/11/12	6.5	93.32	20	93.16	94.90	-13.5	12,162	-0.11%
2021/11/11	3	90.13	3.2	91.17	89.20	-0.2	11,948	0.00%
2021/11/10	7.2	93.47	7.2	93.55	92.80	0	11,963	0.00%
2021/11/09	15.2	94.97	26	95.30	92.50	-10.9	11,975	-0.09%
2021/11/08	59	94.15	9	93.83	93.70	50	11,748	0.43%
2021/11/05	6	92.25	43	91.47	92.10	-37	11,516	-0.32%
2021/11/04	36	92.08	18.1	91.83	90.30	17.9	11,317	0.16%
2021/11/03	14.1	88.23	12	89.16	90.00	2.1	11,054	0.02%
2021/11/02	12	89.16	35	87.13	87.60	-23	10,812	-0.21%
2021/11/01	2	81.70	7	82.86	83.00	-5	10,543	-0.05%
2021/10/29	2	79.90	3	79.73	79.80	-1	10,530	-0.01%
2021/10/28	2	80.00	0	0.00	80.00	2	10,696	0.02%
2021/10/27	0	0.00	2	80.45	82.20	-2	10,770	-0.02%
2021/10/26	4	80.45	0	0.00	78.80	4	11,093	0.04%
2021/10/22	1	79.10	0	0.00	79.50	1	12,129	0.01%
2021/10/21	0	0.00	5	81.76	79.50	-5	12,754	-0.04%
2021/10/20	5	80.40	0	0.00	80.80	5	13,014	0.04%
2021/10/19	0	0.00	6	79.67	80.80	-6	13,832	-0.04%
2021/10/18	13	77.25	1	77.60	77.00	12	14,492	0.08%
2021/10/15	2	78.05	2	77.80	76.90	0	15,522	0.00%
2021/10/13	1	77.40	4	75.88	73.10	-3	16,007	-0.02%
2021/10/12	0	0.00	3	77.33	76.70	-3	16,274	-0.02%
2021/10/08	1	77.20	1	78.90	76.90	0	16,672	0.00%
2021/10/07	1	77.20	2	77.65	78.00	-1	16,797	-0.01%
2021/10/06	1	72.70	0	0.00	72.70	1	17,065	0.01%
2021/10/04	1	74.80	1	74.10	71.60	0	17,805	0.00%
2021/09/30	0	77.70	0	0.00	78.50	0	18,839	0.00%
2021/09/29	7	77.54	1	77.50	76.70	6	19,801	0.03%
2021/09/28	2	79.95	0	0.00	80.20	2	20,290	0.01%
2021/09/24	1	82.00	7	82.99	81.80	-6	20,558	-0.03%
2021/09/23	1.1	80.48	0	0.00	80.20	1.1	20,544	0.01%
2021/09/22	1	79.80	0	0.00	79.90	1	20,602	0.00%
2021/09/17	7	81.51	17	81.39	82.30	-10	20,639	-0.05%
2021/09/16	1	80.90	38	80.63	80.90	-37	20,565	-0.18%
2021/09/15	8	79.75	0	0.00	79.20	8	20,608	0.04%
2021/09/14	6	81.30	11	81.00	82.50	-5	20,567	-0.02%
2021/09/13	7	83.46	10	81.90	81.90	-3	20,575	-0.01%
2021/09/10	10	85.70	6	85.55	85.90	4	20,722	0.02%
2021/09/09	2	83.50	12	84.29	83.70	-10	20,910	-0.05%
2021/09/08	0	0.00	5	85.60	83.20	-5	21,005	-0.02%
2021/09/07	14	84.32	7	85.66	84.00	7	21,215	0.03%
2021/09/06	6	90.07	7	91.56	89.10	-1	21,506	0.00%
2021/09/03	12	89.98	14	90.64	89.90	-2	21,553	-0.01%
2021/09/02	2	89.50	6	90.17	88.20	-4	21,610	-0.02%
2021/09/01	14	89.90	3	89.50	89.30	11	21,881	0.05%
2021/08/31	10	88.25	21	87.68	89.00	-11	22,369	-0.05%
2021/08/30	15	90.70	0	0.00	90.70	15	22,517	0.07%
2021/08/27	29	91.12	19	92.36	88.10	10	22,294	0.04%
2021/08/26	6	88.60	13	89.54	89.00	-7	21,885	-0.03%
2021/08/25	39	87.77	22	86.77	87.10	17	21,725	0.08%
2021/08/24	5	83.78	10.2	83.67	83.50	-5.2	21,832	-0.02%
2021/08/23	9.2	79.93	9	79.76	82.10	0.2	21,737	0.00%
2021/08/20	4	74.78	6	75.80	74.70	-2	21,865	-0.01%
2021/08/19	4	75.37	15	74.71	73.00	-11	22,106	-0.05%
2021/08/18	4	73.90	5	71.28	76.20	-1	22,884	0.00%
2021/08/17	1	72.80	3	73.30	70.70	-2	23,082	-0.01%
2021/08/16	13	75.87	8	75.80	75.10	5	23,154	0.02%
2021/08/13	1	76.10	89.3	76.52	75.30	-88.3	23,147	-0.38%
2021/08/12	4	80.65	0	0.00	80.50	4	23,085	0.02%
2021/08/11	8	84.81	0	0.00	81.50	8	23,097	0.03%
2021/08/10	19	86.13	1	86.60	86.60	18	23,045	0.08%
2021/08/09	13	88.05	8	87.85	86.00	5	23,132	0.02%
2021/08/06	13	90.67	4	90.60	90.50	9	23,119	0.04%
2021/08/05	16	90.44	4	90.83	91.00	12	23,229	0.05%
2021/08/04	9	97.18	4	97.28	96.10	5	23,252	0.02%
2021/08/03	0	0.00	1	99.60	98.70	-1	23,316	0.00%
2021/08/02	5	99.14	7	99.39	97.80	-2	23,312	-0.01%
2021/07/30	9	101.01	32	101.10	98.50	-23	23,388	-0.10%
2021/07/29	30	99.56	26	100.34	99.90	4	23,203	0.02%
2021/07/28	35	98.80	13	97.75	95.50	22	22,890	0.10%
2021/07/27	27	109.57	10	105.20	102.00	17	22,520	0.08%
2021/07/26	3	110.33	5.1	111.50	111.50	-2.1	22,087	-0.01%
2021/07/23	12	99.98	44	101.81	101.50	-32	21,851	-0.15%
2021/07/22	37	98.69	76	98.72	95.70	-39	21,098	-0.18%
2021/07/21	16	96.96	50.1	97.90	99.00	-34.1	20,593	-0.17%
2021/07/20	15	93.09	7.1	93.07	90.00	7.9	20,185	0.04%
2021/07/19	13	92.44	86	93.10	94.00	-73	20,007	-0.36%
2021/07/16	15	93.35	1	92.10	92.00	14	19,996	0.07%
2021/07/15	83	90.55	20	91.29	94.10	63	19,835	0.32%
2021/07/14	14	88.50	17	88.96	87.80	-3	19,608	-0.02%
2021/07/13	15	88.60	53	88.19	86.70	-38	19,664	-0.19%
2021/07/12	61	85.99	15	87.02	86.10	46	19,747	0.23%
2021/07/09	2	91.30	4	91.18	89.60	-2	19,452	-0.01%
2021/07/08	26	93.97	10	94.87	92.70	16	19,914	0.08%
2021/07/07	37	94.08	21	94.47	94.30	16	19,877	0.08%
2021/07/06	40	94.21	47	93.75	95.00	-7	19,908	-0.04%
2021/07/05	47	88.39	9	89.03	89.40	38	19,773	0.19%
2021/07/02	6	84.92	12	86.48	87.00	-6	19,626	-0.03%
2021/07/01	2	84.45	1.1	84.29	84.20	0.9	19,762	0.00%
2021/06/30	11	84.24	4.3	84.29	83.60	6.7	20,198	0.03%
2021/06/29	0	0.00	1	84.90	83.00	-1	20,449	0.00%
2021/06/28	0	0.00	2.1	84.16	84.80	-2.1	20,762	-0.01%
2021/06/25	5	83.74	1	83.30	83.20	4	21,330	0.02%
2021/06/24	2	83.60	2	84.80	83.80	0	21,982	0.00%
2021/06/23	2	84.10	0.1	84.30	84.30	2	22,091	0.01%
2021/06/22	6	83.10	0	0.00	82.10	6	22,386	0.03%
2021/06/21	7	84.23	6	83.92	82.40	1	22,706	0.00%
2021/06/18	5	88.98	4	89.93	87.50	1	23,376	0.00%
2021/06/17	2	87.85	2	87.60	89.60	0	23,783	0.00%
2021/06/16	8	88.16	1	87.20	87.50	7	24,229	0.03%
2021/06/15	5	87.92	8	87.93	90.00	-3	25,069	-0.01%
2021/06/11	8	86.39	1.3	84.86	84.50	6.7	24,995	0.03%
2021/06/09	1.1	84.55	3	85.33	85.70	-1.9	26,625	-0.01%
2021/06/08	3.2	87.11	8	87.61	84.20	-4.8	27,884	-0.02%
2021/06/07	4	84.08	6	83.30	87.20	-2	27,538	-0.01%
2021/06/04	0	0.00	1	83.00	83.00	-1	27,240	0.00%
2021/06/03	3	84.43	23.1	84.70	84.20	-20.1	27,256	-0.07%
2021/06/02	9	83.08	2	82.70	81.80	7	27,047	0.03%
2021/06/01	10	87.70	9	85.34	84.40	1	26,955	0.00%
2021/05/31	5	84.66	9	84.63	84.50	-4	26,494	-0.02%
2021/05/28	11	86.46	7	86.43	85.00	4	26,478	0.02%
2021/05/27	5	82.72	16	82.26	85.20	-11	26,321	-0.04%
2021/05/26	16	84.64	5	81.58	81.70	11	26,119	0.04%
2021/05/25	18	79.83	8.1	80.78	83.10	9.9	25,501	0.04%
2021/05/24	1	75.50	9	73.63	75.60	-8	25,543	-0.03%
2021/05/21	8	72.75	0	0.00	71.60	8	26,221	0.03%
2021/05/20	9	73.17	5	73.48	71.00	4	26,151	0.02%
2021/05/19	148	72.89	3.1	70.49	73.60	145	26,804	0.54%	大買/鉅額交易
2021/05/18	0	0.00	10.1	67.90	67.90	-10.1	27,074	-0.04%
2021/05/17	0	0.00	2	62.15	61.80	-2	27,495	-0.01%
2021/05/14	2	69.70	0	0.00	67.40	2	27,541	0.01%
2021/05/13	5	67.94	8.1	69.59	69.90	-3.1	27,518	-0.01%
2021/05/12	12	66.52	3.1	69.34	69.00	9	27,319	0.03%
2021/05/11	0	0.00	7.1	73.03	73.50	-7.1	26,957	-0.03%
2021/05/10	4	79.80	3	76.23	76.10	1	26,832	0.00%
2021/05/07	8	76.74	16	77.76	78.60	-8	26,719	-0.03%
2021/05/06	7	72.86	0	0.00	72.50	7	26,504	0.03%
2021/05/04	14	71.25	7	74.24	74.50	7	26,331	0.03%
2021/05/03	4	78.03	6	78.62	77.10	-2	26,126	-0.01%
2021/04/29	0	0.00	1	83.90	83.60	-1	26,020	0.00%
2021/04/28	3	84.50	1	86.40	85.00	2	25,992	0.01%
2021/04/27	16	87.83	16	87.72	85.00	0	26,046	0.00%
2021/04/26	17	88.29	16	89.62	87.50	1	25,947	0.00%
2021/04/23	0	0.00	6	85.22	86.00	-6	25,461	-0.02%
2021/04/22	6	82.50	4	82.43	81.80	2	25,531	0.01%
2021/04/21	3	83.83	5	83.80	84.70	-2	25,326	-0.01%
2021/04/20	0	0.00	12	83.30	82.70	-12	25,279	-0.05%
2021/04/19	12	82.07	24	82.43	81.50	-12	25,174	-0.05%
2021/04/16	43	85.97	19	85.26	84.20	24	25,001	0.10%
2021/04/15	7	84.29	4	84.63	85.30	3	24,721	0.01%
2021/04/14	6	82.53	19	82.98	83.50	-13	24,588	-0.05%
2021/04/13	23	87.56	36	87.91	86.70	-13	24,015	-0.05%
2021/04/12	27	88.21	20	88.32	84.60	7	23,619	0.03%
2021/04/09	34	92.00	41	91.32	90.00	-7	23,075	-0.03%
2021/04/08	4	83.10	37	84.33	87.50	-33	22,332	-0.15%
2021/04/07	15	77.91	15	79.09	79.60	0	21,988	0.00%
2021/04/06	44	77.50	58	78.09	79.00	-14	21,735	-0.06%
2021/04/01	16	73.74	35	73.38	73.40	-19	21,552	-0.09%
2021/03/31	27	72.34	20	72.04	71.50	7	21,285	0.03%
2021/03/30	82	73.11	32	73.45	70.60	50	20,950	0.24%
2021/03/29	21	67.34	58	68.29	69.80	-37	20,382	-0.18%
2021/03/26	11	64.18	14	63.16	63.50	-3	19,764	-0.02%
2021/03/25	55	61.99	5	61.96	62.00	50	19,704	0.25%
2021/03/24	3	64.93	7	65.20	63.80	-4	19,452	-0.02%
2021/03/23	21	65.10	8	64.76	64.60	13	19,161	0.07%
2021/03/22	14	60.71	8	60.85	60.70	6	18,520	0.03%
2021/03/19	2	56.25	3	58.23	58.90	-1	18,836	-0.01%
2021/03/18	16	58.78	12	59.55	56.80	4	18,622	0.02%
2021/03/17	23	55.67	7	55.33	56.00	16	18,373	0.09%
2021/03/16	6	55.00	23	55.69	54.10	-17	18,744	-0.09%
2021/03/15	27	55.14	12	54.95	55.50	15	18,995	0.08%
2021/03/12	13	52.93	15	53.01	54.20	-2	18,246	-0.01%
2021/03/11	5	47.00	1	47.15	49.35	4	16,749	0.02%
2021/03/10	3	44.78	1	45.20	44.90	2	16,601	0.01%
2021/03/09	8	44.79	0	0.00	44.55	8	16,781	0.05%
2021/03/08	0	46.70	0	0.00	45.90	0	16,999	0.00%
2021/03/05	3	46.67	2	46.70	46.00	1	17,182	0.01%
2021/03/04	3	46.98	0	0.00	46.20	3	17,292	0.02%
2021/03/03	0	47.60	0	0.00	47.40	0	17,303	0.00%
2021/03/02	4	48.98	2	47.40	47.40	2	17,319	0.01%
2021/02/26	6	49.91	25	49.46	49.65	-19	17,310	-0.11%
2021/02/25	5	51.88	9	51.42	50.80	-4	17,602	-0.02%
2021/02/24	20	52.71	10	53.33	51.40	10	17,560	0.06%
2021/02/23	29	53.34	12	53.23	52.50	17	17,379	0.10%
2021/02/22	0	0.00	4	55.40	55.40	-4	17,298	-0.02%
2021/02/19	3	47.75	29	49.36	50.40	-26	17,428	-0.15%
2021/02/18	6	45.73	9	45.03	45.90	-3	17,457	-0.02%
2021/02/17	13	43.32	17	43.46	44.90	-4	17,725	-0.02%
2021/02/05	2	40.35	10	40.39	40.85	-8	17,177	-0.05%
2021/02/04	2	38.05	16	39.02	38.70	-14	16,900	-0.08%
2021/02/03	5	37.19	0	0.00	36.75	5	16,723	0.03%
2021/02/02	1	38.00	1	37.75	37.70	0	16,691	0.00%
2021/02/01	16	37.13	20	37.60	37.15	-4	16,760	-0.02%
2021/01/29	1	39.85	0	0.00	38.80	1	16,701	0.01%
2021/01/26	4	41.08	7	40.77	40.35	-3	16,493	-0.02%
2021/01/25	8	41.19	5	42.20	41.35	3	16,416	0.02%
2021/01/22	3	41.58	1	41.70	41.75	2	16,309	0.01%
2021/01/21	3	40.28	0	0.00	40.35	3	16,171	0.02%
2021/01/19	9	41.63	2	41.43	42.30	7	15,900	0.04%
2021/01/18	2	41.35	0	0.00	41.80	2	15,698	0.01%
2021/01/15	8	41.04	10	40.59	40.35	-2	15,533	-0.01%
2021/01/13	2	41.30	10	41.84	41.85	-8	15,255	-0.05%
2021/01/12	7	40.97	7	40.89	40.50	0	15,159	0.00%
2021/01/11	4	41.28	0	0.00	41.70	4	15,114	0.03%
2021/01/08	0	0.00	1	41.50	41.55	-1	15,051	-0.01%
2021/01/06	1	41.80	25	41.46	40.55	-24	14,789	-0.16%
2021/01/05	20	41.70	3	40.60	41.55	17	14,699	0.12%
2021/01/04	7	40.17	3	40.90	40.00	4	14,590	0.03%
2020/12/31	3	40.33	5	40.70	40.35	-2	14,537	-0.01%
2020/12/30	5	41.90	0	0.00	41.35	5	14,426	0.03%
2020/12/29	2	41.63	3	41.53	41.50	-1	14,368	-0.01%
2020/12/28	45	42.12	18	42.46	42.70	27	14,232	0.19%
2020/12/25	15	40.20	1	40.45	40.35	14	13,906	0.10%
2020/12/24	2	40.15	0	0.00	40.10	2	13,907	0.01%
2020/12/23	2	39.95	1	39.85	40.05	1	13,870	0.01%
2020/12/22	1	39.00	0	0.00	39.50	1	13,834	0.01%
2020/12/21	4	40.68	2	41.15	40.80	2	13,747	0.01%
2020/12/18	3	40.95	11	40.30	40.65	-8	13,593	-0.06%
2020/12/17	8	41.20	0	0.00	41.00	8	13,450	0.06%
2020/12/16	2	41.50	11	41.32	41.25	-9	13,282	-0.07%
2020/12/15	18	43.56	42	42.40	40.65	-24	12,938	-0.19%
2020/12/14	209	43.34	41	42.10	44.00	168	11,929	1.41%	大買/鉅額交易
2020/12/11	56	44.84	47.5	44.26	43.20	8.5	11,507	0.07%
2020/12/10	31	45.34	18	44.96	45.00	13	10,591	0.12%
2020/12/09	81	43.69	42	43.58	43.65	39	9,790	0.40%
2020/12/08	6.5	40.19	5	40.74	41.30	1.5	8,874	0.02%
2020/12/04	0	0.00	8	37.19	37.00	-8	8,265	-0.10%
2020/12/03	1	37.25	0	0.00	37.20	1	8,469	0.01%
2020/12/02	1	36.50	3	36.60	37.35	-2	8,338	-0.02%
2020/12/01	7	35.80	0	0.00	35.65	7	8,042	0.09%
2020/11/30	3	36.67	3	36.87	36.90	0	7,799	0.00%
2020/11/27	0	0.00	5	36.05	36.00	-5	7,571	-0.07%
2020/11/25	3	35.27	4	35.18	35.40	-1	7,353	-0.01%
2020/11/24	19	35.31	34	35.70	35.70	-15	7,354	-0.20%
2020/11/23	6	35.02	7	34.88	34.40	-1	6,980	-0.01%
2020/11/20	2	34.25	7	34.38	34.00	-5	6,877	-0.07%
2020/11/19	5	34.45	13	35.16	34.80	-8	6,589	-0.12%
2020/11/18	0	0.00	14	33.22	33.65	-14	5,773	-0.24%
2020/11/17	16	33.10	31	32.82	33.20	-15	5,525	-0.27%
2020/11/16	7	32.48	15	31.57	32.70	-8	4,780	-0.17%
2020/11/13	1	29.50	0	0.00	29.75	1	4,051	0.02%
2020/11/11	0	0.00	1	29.75	29.60	-1	4,117	-0.02%
2020/11/10	2	29.68	0	0.00	29.65	2	4,148	0.05%
2020/11/06	1	28.65	1	28.70	28.60	0	4,047	0.00%
2020/11/04	2	28.45	0	0.00	28.45	2	4,280	0.05%
2020/11/02	0	0.00	12	27.43	27.60	-12	5,021	-0.24%
2020/10/30	0	0.00	1	27.85	27.85	-1	5,032	-0.02%
2020/10/28	0	0.00	2	28.75	28.75	-2	5,114	-0.04%
2020/10/26	1	29.50	0	0.00	29.45	1	5,192	0.02%
2020/10/22	1	29.70	1	29.65	29.70	0	5,329	0.00%
2020/10/21	2	30.10	0	0.00	29.70	2	5,507	0.04%
2020/10/20	5	29.70	3	29.55	29.70	2	5,563	0.04%
2020/10/19	7	29.76	1	30.00	29.30	6	5,838	0.10%
2020/10/14	4	29.65	0	0.00	29.60	4	5,886	0.07%
2020/10/13	1	29.65	1	29.00	29.65	0	5,900	0.00%
2020/10/08	0	0.00	31	28.90	28.80	-31	6,056	-0.51%
2020/10/05	31	28.50	0	0.00	28.35	31	6,483	0.48%
2020/09/30	0	0.00	1	28.30	28.10	-1	6,567	-0.02%
2020/09/29	1	28.10	0	0.00	27.75	1	6,601	0.02%
2020/09/25	4.4	27.01	0	0.00	26.55	4.4	6,610	0.07%
2020/09/22	2	28.40	3	28.25	28.35	-1	6,670	-0.01%
2020/09/17	1	29.40	0	0.00	29.25	1	6,688	0.01%
2020/09/14	0	0.00	2	29.00	29.25	-2	6,721	-0.03%
2020/09/10	3	30.05	0	0.00	29.55	3	6,689	0.04%
2020/09/09	1	29.60	0	0.00	30.00	1	6,652	0.02%
2020/09/08	0	0.00	4	31.29	31.20	-4	6,496	-0.06%
2020/09/07	0	0.00	1	30.40	30.10	-1	6,196	-0.02%
2020/09/04	0	0.00	21	29.75	29.90	-21	6,130	-0.34%
2020/09/03	3	30.15	0	0.00	30.15	3	6,115	0.05%
2020/09/02	0	0.00	1	29.75	30.15	-1	6,157	-0.02%
2020/09/01	1	29.70	0	0.00	29.40	1	6,155	0.02%
2020/08/31	1	30.00	1	30.80	30.10	0	6,174	0.00%
2020/08/28	5	30.60	7	30.21	30.45	-2	6,106	-0.03%
2020/08/27	0	0.00	6	29.91	29.45	-6	5,870	-0.10%
2020/08/26	7	29.54	72	29.56	29.20	-65	5,770	-1.13%
2020/08/25	6	27.81	0	0.00	27.70	6	5,631	0.11%
2020/08/21	32	27.50	1	27.55	27.60	31	5,656	0.55%
2020/08/20	6	26.39	2	26.85	27.25	4	5,662	0.07%
2020/08/19	7	29.43	0	0.00	28.80	7	5,570	0.13%
2020/08/18	5	29.60	0	0.00	29.55	5	5,518	0.09%
2020/08/17	0	0.00	3	30.35	29.85	-3	5,599	-0.05%
2020/08/14	0	0.00	1	29.70	29.60	-1	5,567	-0.02%
2020/08/12	11	29.44	0	0.00	29.25	11	5,681	0.19%
2020/08/11	0	0.00	4	30.39	29.55	-4	5,693	-0.07%
2020/08/07	22	31.28	8	31.55	31.40	14	6,055	0.23%
2020/08/06	1	30.15	59	31.21	31.40	-58	5,958	-0.97%
2020/08/04	3	28.88	0	0.00	28.75	3	5,615	0.05%
2020/08/03	2	29.10	1	29.15	29.15	1	5,722	0.02%
2020/07/31	21	29.18	0	0.00	28.85	21	5,867	0.36%
2020/07/30	0	0.00	1	29.00	29.00	-1	5,989	-0.02%
2020/07/29	30	28.10	0	0.00	28.05	30	6,105	0.49%
2020/07/28	1	28.00	15	28.49	28.15	-14	6,354	-0.22%
2020/07/27	15	29.84	0	0.00	29.00	15	6,352	0.24%
2020/07/24	19	29.07	2	29.30	28.55	17	6,337	0.27%
2020/07/23	25	29.89	15	29.94	29.80	10	6,322	0.16%
2020/07/22	2	28.30	0	0.00	29.50	2	6,146	0.03%
2020/07/21	2	27.90	0	0.00	27.90	2	6,177	0.03%
2020/07/20	2	27.20	3	27.10	27.20	-1	6,174	-0.02%
2020/07/17	2	27.75	0	0.00	27.40	2	6,180	0.03%
2020/07/16	2	28.25	0	0.00	28.10	2	6,196	0.03%
2020/07/15	18	28.86	1	29.65	28.60	17	6,194	0.27%
2020/07/14	6	30.31	3	30.13	29.70	3	6,214	0.05%
2020/07/13	0	0.00	3	27.73	28.50	-3	5,898	-0.05%
2020/07/10	3	27.55	13	27.86	27.40	-10	5,907	-0.17%
2020/07/09	14	28.66	0	0.00	28.35	14	5,919	0.24%
2020/07/08	0	0.00	11	28.52	28.90	-11	5,859	-0.19%
2020/07/03	1	28.10	0	0.00	28.15	1	5,937	0.02%
2020/07/02	4	28.60	37	28.35	28.45	-33	5,993	-0.55%
2020/06/30	6	27.50	1	27.35	27.40	5	5,927	0.08%
2020/06/29	3	26.85	0	0.00	27.45	3	5,949	0.05%
2020/06/23	4	26.90	0	0.00	27.05	4	6,093	0.07%
2020/06/15	2	25.80	0	0.00	25.90	2	6,540	0.03%
2020/06/12	1	25.75	0	0.00	26.10	1	6,632	0.02%
2020/06/11	3	26.53	2	26.28	26.20	1	6,691	0.01%
2020/06/10	1	27.40	1	27.20	27.10	0	6,761	0.00%
2020/06/09	2	27.60	3	27.92	27.55	-1	6,915	-0.01%
2020/06/08	1	27.30	1	27.30	27.30	0	6,978	0.00%
2020/06/05	0	0.00	1.2	27.27	27.15	-1.2	7,415	-0.02%
2020/06/03	1	26.35	0	0.00	26.60	1	7,718	0.01%
2020/05/29	1	26.00	2	25.55	26.00	-1	7,753	-0.01%
2020/05/27	1	26.25	0	0.00	26.10	1	7,923	0.01%
2020/05/26	3	26.50	0	0.00	26.30	3	7,954	0.04%
2020/05/25	1	26.25	0	0.00	26.25	1	7,963	0.01%
2020/05/22	0	0.00	4	27.31	26.55	-4	7,981	-0.05%
2020/05/21	3	26.60	1	26.85	26.60	2	7,919	0.03%
2020/05/20	1	26.10	0	0.00	26.50	1	7,919	0.01%
2020/05/19	2	25.60	0	0.00	25.60	2	7,963	0.03%
2020/05/18	3	26.57	2	26.50	26.45	1	7,852	0.01%
2020/05/15	24	27.31	62	26.57	26.90	-38	7,829	-0.49%
2020/05/14	51	29.09	30	29.15	28.95	21	7,662	0.27%
2020/05/11	0	0.00	3	32.50	31.80	-3	7,263	-0.04%
2020/05/08	1	32.50	1	32.55	32.60	0	7,171	0.00%
2020/05/07	50	32.16	4	31.80	32.40	46	7,064	0.65%
2020/05/06	0	0.00	10	31.85	31.50	-10	6,920	-0.14%
2020/05/05	1	31.30	23	31.57	31.25	-22	6,857	-0.32%
2020/05/04	3	31.45	36	30.49	31.70	-33	6,763	-0.49%
2020/04/29	2	29.50	20	29.60	29.50	-18	6,643	-0.27%
2020/04/28	0	0.00	70	28.47	29.00	-70	6,557	-1.07%
2020/04/27	1	28.65	0	0.00	28.70	1	6,572	0.02%
2020/04/24	70	28.41	0	0.00	28.70	70	6,624	1.06%
2020/04/23	0	0.00	1	28.15	27.90	-1	6,657	-0.02%
2020/04/21	0	0.00	1	27.60	27.40	-1	6,809	-0.01%
2020/04/20	0	0.00	20	28.40	28.50	-20	6,789	-0.29%
2020/04/17	20	28.05	0	0.00	27.90	20	6,803	0.29%
2020/04/16	0	0.00	19	27.20	27.50	-19	6,668	-0.28%
2020/04/14	19	27.07	10.6	26.95	26.95	8.4	6,646	0.13%
2020/04/13	0	0.00	5.4	26.29	26.40	-5.4	6,642	-0.08%
2020/04/10	12	26.94	2	26.85	26.75	10	6,658	0.15%
2020/04/09	1	26.50	0	0.00	26.55	1	6,644	0.02%
2020/04/08	0	26.50	0	0.00	26.50	0	6,621	0.00%
2020/04/07	2	25.95	10	25.55	25.95	-8	6,563	-0.12%
2020/04/01	0	0.00	4	24.85	25.00	-4	6,547	-0.06%
2020/03/31	1	24.80	2	25.33	24.80	-1	6,578	-0.02%
2020/03/30	6	24.08	15	24.83	24.70	-9	6,570	-0.14%
2020/03/27	7	25.24	9	24.81	24.20	-2	6,604	-0.03%
2020/03/25	10	23.80	0.3	24.00	24.10	9.7	6,490	0.15%
2020/03/23	2	20.65	0	0.00	20.50	2	7,082	0.03%
2020/03/20	10	21.45	0	0.00	22.05	10	7,160	0.14%
2020/03/19	2	20.50	0	0.00	20.45	2	7,299	0.03%
2020/03/18	13	23.23	0	0.00	22.70	13	7,771	0.17%
2020/03/17	5	24.10	4	24.10	23.60	1	8,393	0.01%
2020/03/16	2	24.25	3	25.08	24.15	-1	8,662	-0.01%
2020/03/13	7	24.42	4	25.10	25.00	3	8,620	0.03%
2020/03/12	12	27.31	3	27.65	26.90	9	8,477	0.11%
2020/03/11	6	30.43	27	30.31	28.85	-21	8,351	-0.25%
2020/03/10	20	29.25	5	30.15	30.35	15	7,885	0.19%
2020/03/06	1	29.00	0	0.00	28.95	1	7,574	0.01%
2020/03/05	0	0.00	5	29.50	29.55	-5	7,673	-0.07%
2020/03/04	0	0.00	5	29.09	29.05	-5	7,676	-0.07%
2020/03/03	1	29.05	0	0.00	28.75	1	7,675	0.01%
2020/03/02	2	27.70	21	27.80	27.70	-19	7,659	-0.25%
2020/02/27	1	29.45	0	0.00	28.80	1	7,517	0.01%
2020/02/26	10	30.00	0	0.00	29.95	10	7,476	0.13%
2020/02/25	0	0.00	3	30.22	30.50	-3	7,444	-0.04%
2020/02/24	3	30.50	90	30.53	30.60	-87	7,402	-1.18%
2020/02/21	5	31.28	0	0.00	31.25	5	7,391	0.07%
2020/02/20	0	0.00	8	31.97	31.70	-8	7,391	-0.11%
2020/02/19	0	0.00	1	31.20	31.10	-1	7,340	-0.01%
2020/02/14	0	0.00	1	31.25	31.20	-1	7,204	-0.01%
2020/02/13	5	31.00	0	0.00	30.70	5	7,170	0.07%
2020/02/12	0	0.00	5	31.30	31.25	-5	7,151	-0.07%
2020/02/07	1	30.45	0	0.00	30.10	1	7,179	0.01%
2020/02/06	0	0.00	1	30.95	31.05	-1	7,142	-0.01%
2020/02/05	6	29.94	1	30.00	29.55	5	7,079	0.07%
2020/02/04	0	0.00	3	29.75	29.95	-3	7,032	-0.04%
2020/02/03	14	28.26	0	0.00	28.20	14	7,013	0.20%
2020/01/31	10	31.15	4	31.08	30.90	6	6,876	0.09%
2020/01/30	0	0.00	1	31.50	31.50	-1	6,837	-0.01%
2020/01/20	0	0.00	7	34.98	35.00	-7	6,771	-0.10%
2020/01/16	1	34.00	0	0.00	34.05	1	6,530	0.02%
2020/01/15	5	33.00	1	32.90	32.80	4	6,565	0.06%
2020/01/14	10	33.10	0	0.00	33.40	10	6,605	0.15%
2020/01/09	10	32.40	0	0.00	32.25	10	6,546	0.15%
2020/01/08	2	30.93	0	0.00	31.00	2	6,539	0.03%
2020/01/07	3	31.92	0	0.00	31.75	3	6,547	0.05%
2020/01/06	1	32.70	0	0.00	32.90	1	6,549	0.02%
2020/01/03	16	33.93	11	34.96	33.50	5	6,552	0.08%
2020/01/02	1	34.85	0	0.00	34.90	1	6,556	0.02%
2019/12/31	2	34.40	0	0.00	34.45	2	6,782	0.03%
2019/12/30	0	0.00	2	34.50	34.70	-2	7,264	-0.03%
2019/12/27	59	34.87	0	0.00	34.90	59	7,435	0.79%
2019/12/26	3	34.35	0	0.00	34.35	3	7,412	0.04%
2019/12/25	7	34.55	0	0.00	34.65	7	7,431	0.09%
2019/12/24	104	35.01	1	34.60	34.60	103	7,637	1.35%	大買/鉅額交易
2019/12/23	22	34.50	1	34.35	34.60	21	7,641	0.27%
2019/12/20	2	35.40	2	35.85	35.40	0	7,599	0.00%
2019/12/19	5	35.57	5	35.70	35.85	0	7,582	0.00%
2019/12/18	19	36.61	35	37.35	36.50	-16	7,469	-0.21%
2019/12/17	41	36.05	8	36.08	36.55	33	6,928	0.48%
2019/12/16	1	36.10	14	36.39	36.55	-13	6,979	-0.19%
2019/12/13	22	36.15	91	35.72	35.45	-69	6,843	-1.01%
2019/12/12	104	35.91	31	36.25	36.55	73	6,356	1.15%	大買/
2019/12/11	2	32.70	23	33.76	33.25	-21	5,865	-0.36%
2019/12/10	0	0.00	21	32.35	31.85	-21	6,126	-0.34%
2019/12/04	2	30.98	1	31.20	31.00	1	6,258	0.02%
2019/12/03	1	31.80	0	0.00	31.95	1	6,360	0.02%
2019/12/02	0	0.00	3	32.20	32.40	-3	6,477	-0.05%
2019/11/29	2	32.20	0	0.00	31.25	2	6,492	0.03%
2019/11/26	0	0.00	1	31.60	31.35	-1	7,101	-0.01%
2019/11/25	1	30.60	0	0.00	31.35	1	7,490	0.01%
2019/11/22	3	30.80	0	0.00	30.70	3	7,709	0.04%
2019/11/20	2	30.80	0	0.00	30.80	2	7,848	0.03%
2019/11/19	1	31.15	0	0.00	31.20	1	7,877	0.01%
2019/11/18	0	0.00	1	31.40	31.40	-1	7,908	-0.01%
2019/11/14	0	0.00	1	29.90	29.85	-1	7,988	-0.01%
2019/11/11	5	30.45	7	30.17	30.05	-2	8,124	-0.02%
2019/11/08	1	29.75	15	29.89	29.75	-14	8,166	-0.17%
2019/11/07	3	30.20	0	0.00	30.40	3	8,300	0.04%
2019/11/06	10	31.35	15	31.78	31.50	-5	8,210	-0.06%
2019/11/05	1	30.90	0	0.00	31.00	1	8,154	0.01%
2019/11/01	4	31.38	0	0.00	31.35	4	8,112	0.05%
2019/10/31	11	31.59	10	32.05	31.90	1	8,095	0.01%
2019/10/30	0	0.00	2	31.50	31.70	-2	8,007	-0.02%
2019/10/29	10	31.85	0	0.00	31.45	10	8,093	0.12%
2019/10/28	10	31.30	19	31.46	31.30	-9	8,060	-0.11%
2019/10/25	0	0.00	20	32.16	31.75	-20	8,026	-0.25%
2019/10/24	11	32.31	0	0.00	32.05	11	8,025	0.14%
2019/10/23	70	33.21	53	32.81	32.90	17	8,006	0.21%
2019/10/22	1	32.70	0	0.00	32.70	1	7,784	0.01%
2019/10/16	0	0.00	1	32.40	31.95	-1	7,634	-0.01%
2019/10/15	1	32.10	2	32.25	31.85	-1	7,579	-0.01%
2019/10/14	23	32.66	0	0.00	32.65	23	7,561	0.30%
2019/10/09	5	32.48	5	32.31	32.55	0	7,503	0.00%
2019/10/08	4	33.16	15	33.20	32.95	-11	7,442	-0.15%
2019/10/07	3	33.27	4	33.60	33.70	-1	7,316	-0.01%
2019/10/04	32	33.67	32	33.37	32.60	0	7,042	0.00%
2019/10/03	5	31.89	0	0.00	32.20	5	6,547	0.08%
2019/10/01	1	30.50	0	0.00	30.75	1	6,298	0.02%
2019/09/27	5	29.98	3	29.38	29.25	2	6,219	0.03%
2019/09/26	0	0.00	20	31.85	31.15	-20	5,974	-0.33%
2019/09/17	2	31.55	2	32.30	32.20	0	5,354	0.00%
2019/09/16	20	31.85	7	31.43	31.50	13	5,215	0.25%
2019/09/12	41	33.21	32	32.91	31.90	9	4,978	0.18%
2019/09/11	12	31.05	1	31.35	31.35	11	4,353	0.25%
2019/09/10	0	0.00	15	30.57	30.95	-15	4,312	-0.35%
2019/09/09	0	0.00	3	30.80	30.80	-3	4,222	-0.07%
2019/09/06	10	31.45	5	32.00	31.25	5	4,134	0.12%
2019/09/05	0	0.00	4	31.24	31.50	-4	4,030	-0.10%
2019/09/04	0	0.00	4	31.25	31.00	-4	3,879	-0.10%
2019/09/03	1	30.50	6	30.59	30.50	-5	3,727	-0.13%
2019/09/02	0	0.00	2	31.13	31.00	-2	3,588	-0.06%
2019/08/30	27	30.49	24	30.18	29.55	3	3,321	0.09%
2019/08/29	2	29.90	58	30.29	29.80	-56	3,012	-1.86%
2019/08/28	150	29.83	91	29.41	29.50	59	2,818	2.09%	大買/
2019/08/27	8	28.04	35	28.39	28.50	-27	2,398	-1.13%
2019/08/22	0	0.00	7	27.11	27.20	-7	1,993	-0.35%
2019/08/20	0	0.00	1	26.50	26.85	-1	1,867	-0.05%
2019/08/15	1	25.55	0	0.00	25.65	1	1,647	0.06%
2019/08/14	2	26.03	1	26.65	26.15	1	1,629	0.06%
2019/08/13	1	25.90	0	0.00	25.85	1	1,547	0.06%
2019/08/12	0	0.00	1	25.60	26.05	-1	1,474	-0.07%
2019/08/05	1	22.80	3	23.30	22.65	-2	1,377	-0.15%
2019/08/02	1	23.80	1	23.55	23.35	0	1,388	0.00%
2019/07/23	5	24.80	0	0.00	24.75	5	1,321	0.38%
2019/07/19	0	0.00	1	24.90	24.80	-1	1,737	-0.06%
2019/07/12	3	24.23	0	0.00	24.10	3	1,970	0.15%
2019/07/11	0	0.00	2	24.10	24.15	-2	2,075	-0.10%
2019/07/10	5	23.80	0	0.00	23.90	5	2,110	0.24%
2019/07/02	0	0.00	3	23.95	24.00	-3	2,320	-0.13%
2019/07/01	2	24.03	0	0.00	24.00	2	2,433	0.08%
2019/06/12	4	22.55	0	0.00	22.65	4	3,981	0.10%
2019/06/03	0	0.00	1	22.30	22.50	-1	5,020	-0.02%
2019/05/31	0	0.00	1	22.65	22.70	-1	5,425	-0.02%
2019/05/30	1	22.25	0	0.00	22.20	1	5,487	0.02%
2019/05/28	0	0.00	3	21.87	22.20	-3	5,690	-0.05%
2019/05/23	2	22.55	0	0.00	22.45	2	6,132	0.03%
2019/05/21	0	0.00	2	22.40	23.50	-2	6,338	-0.03%
2019/05/10	2	24.43	2	24.70	25.00	0	7,305	0.00%
2019/05/09	5	24.80	1	24.85	24.85	4	7,338	0.05%
2019/05/07	0	0.00	2	26.50	26.45	-2	7,346	-0.03%
2019/05/06	0	0.00	3	26.33	26.30	-3	7,357	-0.04%
2019/04/29	2	27.00	3	26.95	26.35	-1	7,620	-0.01%
2019/04/26	8	27.73	1	28.60	27.40	7	7,715	0.09%
2019/04/25	0	0.00	5	28.19	28.80	-5	7,619	-0.07%
2019/04/24	1	27.40	1	27.05	27.05	0	7,383	0.00%
2019/04/23	0	0.00	4	26.94	26.70	-4	7,329	-0.05%
2019/04/22	3	27.52	0	0.00	27.25	3	7,297	0.04%
2019/04/19	0	0.00	1	27.25	27.35	-1	7,218	-0.01%
2019/04/18	3	27.48	0	0.00	27.65	3	7,135	0.04%
2019/04/08	0	0.00	20	27.45	27.50	-20	6,773	-0.30%
2019/04/01	0	0.00	1	27.80	27.10	-1	6,574	-0.02%
2019/03/29	0	0.00	1	27.10	27.00	-1	6,462	-0.02%
2019/03/28	6	27.47	9	27.66	26.65	-3	6,386	-0.05%
2019/03/27	1	26.55	1	26.85	26.65	0	5,921	0.00%
2019/03/26	5	25.40	4	25.50	25.70	1	5,734	0.02%
2019/03/25	0	0.00	10	24.50	24.90	-10	5,699	-0.18%
2019/03/22	20	26.45	35	26.15	25.95	-15	5,631	-0.27%
2019/03/21	1	25.75	34	25.62	25.75	-33	5,560	-0.59%
2019/03/20	4	26.18	10	26.05	26.15	-6	5,503	-0.11%
2019/03/19	6	27.01	1	26.25	25.85	5	5,469	0.09%
2019/03/18	0	0.00	38	25.93	25.85	-38	5,318	-0.71%
2019/03/15	1	25.90	1	26.10	25.80	0	5,278	0.00%
2019/03/14	0	0.00	6	26.22	25.90	-6	5,241	-0.11%
2019/03/13	2	26.88	2	26.33	26.20	0	5,226	0.00%
2019/03/12	2	25.95	0	0.00	26.20	2	5,101	0.04%
2019/03/11	21	26.21	27	26.52	26.35	-6	5,027	-0.12%
2019/03/08	10	26.20	0	0.00	25.70	10	4,928	0.20%
2019/03/07	9	26.32	0	0.00	25.70	9	4,738	0.19%
2019/03/06	42	26.14	45	26.94	27.05	-3	4,473	-0.07%
2019/03/05	20	24.64	20	25.00	24.60	0	4,115	0.00%
2019/03/04	0	0.00	1	25.05	24.90	-1	4,070	-0.02%
2019/02/27	3	24.60	21	25.01	24.60	-18	4,011	-0.45%
2019/02/26	11	25.03	10	24.65	24.40	1	3,944	0.03%
2019/02/25	23	24.11	18	25.12	25.50	5	3,855	0.13%
2019/02/22	1	23.65	1	23.55	23.55	0	3,551	0.00%
2019/02/20	21	23.98	0	0.00	23.35	21	3,482	0.60%
2019/02/19	21	24.05	20	24.40	24.05	1	3,396	0.03%
2019/02/18	10	24.40	12	24.25	24.30	-2	3,478	-0.06%
2019/02/15	78	23.99	43	24.10	24.35	35	3,345	1.05%
2019/02/14	0	0.00	75	23.55	24.05	-75	3,011	-2.49%
2019/02/13	46	20.84	29	21.66	21.90	17	2,833	0.60%
2019/02/12	14	19.49	0	0.00	19.95	14	2,549	0.55%
2019/02/11	10	19.15	0	0.00	19.00	10	2,530	0.40%
2019/01/29	1	19.35	0	0.00	19.35	1	2,512	0.04%
2019/01/21	7	21.17	27	21.51	21.10	-20	2,467	-0.81%
2019/01/18	1	20.35	2	20.25	20.40	-1	2,274	-0.04%
2019/01/09	1	19.05	0	0.00	18.60	1	2,198	0.05%
2019/01/02	2	18.50	3	18.18	18.00	-1	2,392	-0.04%
2018/12/26	4	18.40	0	0.00	17.95	4	2,597	0.15%
2018/12/25	0	0.00	4	18.65	18.55	-4	2,617	-0.15%
2018/12/21	10	18.30	0	0.00	18.80	10	2,721	0.37%
2018/12/20	3	18.75	10	18.63	18.35	-7	2,719	-0.26%
2018/12/19	0	0.00	3	19.27	19.30	-3	2,686	-0.11%
2018/12/12	0	0.00	1	20.05	20.10	-1	2,992	-0.03%
2018/12/06	20	19.80	15	20.38	19.60	5	3,119	0.16%
2018/12/05	0	0.00	12	20.78	20.80	-12	3,163	-0.38%
2018/12/04	49	21.88	0	0.00	21.65	49	3,257	1.50%
2018/12/03	9	21.87	0	0.00	22.00	9	3,337	0.27%
2018/11/30	49	21.05	1	20.95	21.05	48	3,381	1.42%
2018/11/29	0	0.00	1	20.00	19.70	-1	3,348	-0.03%
2018/11/22	34	19.57	0	0.00	19.35	34	3,399	1.00%
2018/11/21	2	19.70	1	19.90	19.75	1	3,432	0.03%
2018/11/20	0	0.00	4	20.00	19.80	-4	3,522	-0.11%
2018/11/15	6	20.00	0	0.00	19.75	6	3,829	0.16%
2018/11/14	1	21.55	1	21.70	21.85	0	3,746	0.00%
2018/11/13	0	0.00	1	20.50	21.25	-1	3,893	-0.03%
2018/11/08	0	0.00	1	22.05	21.65	-1	4,179	-0.02%
2018/11/07	0	0.00	2	21.45	22.15	-2	4,243	-0.05%
2018/11/06	0	0.00	3	21.45	20.95	-3	4,378	-0.07%
2018/11/02	3	22.45	12	21.83	22.00	-9	4,796	-0.19%
2018/11/01	12	21.52	10	21.70	21.40	2	4,838	0.04%
2018/10/30	0	0.00	1	19.75	20.00	-1	5,209	-0.02%
2018/10/29	1	19.95	2	19.90	19.95	-1	5,366	-0.02%
2018/10/26	3	19.70	0	0.00	19.70	3	5,518	0.05%
2018/10/25	0	0.00	40	20.18	19.45	-40	5,851	-0.68%
2018/10/24	40	21.80	1	21.05	21.40	39	6,087	0.64%
2018/10/23	0	0.00	1	21.65	21.00	-1	6,388	-0.02%
2018/10/19	3	22.00	1	21.90	22.10	2	6,846	0.03%
2018/10/18	0	0.00	1	22.60	22.50	-1	6,943	-0.01%
2018/10/17	0	0.00	7	22.73	22.00	-7	7,000	-0.10%
2018/10/16	3	22.43	3	22.52	22.50	0	7,053	0.00%
2018/10/15	5	22.65	4	22.34	22.45	1	7,126	0.01%
2018/10/12	3	20.57	4	21.01	21.15	-1	7,200	-0.01%
2018/10/11	14	21.11	10	20.90	20.90	4	7,296	0.05%
2018/10/09	11	23.77	3	23.90	23.20	8	7,332	0.11%
2018/10/08	1	24.45	9	24.67	24.35	-8	7,428	-0.11%
2018/10/05	2	24.15	0	0.00	23.95	2	7,481	0.03%
2018/10/04	2	25.00	0	0.00	25.10	2	7,493	0.03%
2018/10/03	3	26.32	0	0.00	26.05	3	7,640	0.04%
2018/10/02	3	27.10	8	27.01	26.85	-5	8,058	-0.06%
2018/10/01	2	27.55	3	27.55	27.55	-1	8,364	-0.01%
2018/09/26	3	27.10	5	27.32	27.25	-2	9,472	-0.02%
2018/09/25	3	26.80	3	27.30	27.05	0	9,574	0.00%
2018/09/21	8	26.37	3	27.40	27.40	5	9,650	0.05%
2018/09/18	5	27.40	3	27.12	27.05	2	10,056	0.02%
2018/09/13	0	0.00	5	28.25	28.05	-5	11,463	-0.04%
2018/09/12	6	28.14	0	0.00	28.00	6	12,389	0.05%
2018/09/10	4	28.35	4	28.10	27.60	0	13,046	0.00%
2018/09/07	8	29.44	3	30.45	29.20	5	13,757	0.04%
2018/09/06	3	30.15	16	30.23	30.75	-13	13,752	-0.09%
2018/09/05	0	0.00	1	30.40	30.10	-1	13,973	-0.01%
2018/09/04	4	30.50	2	30.90	30.70	2	14,600	0.01%
2018/09/03	15	30.67	0	0.00	30.65	15	15,273	0.10%
2018/08/31	1	31.45	2	31.93	31.95	-1	16,229	-0.01%
2018/08/30	3	32.20	2	32.60	31.60	1	16,714	0.01%
2018/08/29	0	0.00	5	31.64	32.00	-5	16,823	-0.03%
2018/08/28	3	31.42	2	31.70	31.50	1	17,053	0.01%
2018/08/27	4	31.16	7	30.96	31.75	-3	17,207	-0.02%
2018/08/24	8	30.27	6	30.31	30.25	2	17,313	0.01%
2018/08/23	4	30.15	5	30.10	30.10	-1	17,569	-0.01%
2018/08/22	1	31.00	0	0.00	31.00	1	17,961	0.01%
2018/08/21	0	0.00	1	31.40	31.80	-1	18,308	-0.01%
2018/08/20	4	31.45	10	31.10	30.65	-6	18,516	-0.03%
2018/08/17	18	33.36	5	34.18	32.00	13	18,555	0.07%
2018/08/16	17	32.99	21	32.32	33.85	-4	18,607	-0.02%
2018/08/15	5	33.10	3	33.53	33.00	2	18,929	0.01%
2018/08/14	11	33.42	4	33.34	33.45	7	19,038	0.04%
2018/08/13	12	33.07	3	32.75	32.75	9	19,633	0.05%
2018/08/10	6	35.13	11	34.86	34.20	-5	19,823	-0.03%
2018/08/09	28	35.68	10	35.40	34.75	18	19,800	0.09%
2018/08/08	2	34.70	0	0.00	34.65	2	19,775	0.01%
2018/08/07	1	34.80	0	0.00	34.60	1	19,894	0.01%
2018/08/06	2	34.78	1	34.95	35.80	1	20,165	0.00%
2018/08/03	0	0.00	7	34.46	33.90	-7	20,322	-0.03%
2018/08/02	6	33.61	3	33.87	33.85	3	20,373	0.01%
2018/08/01	3	35.40	3	35.02	33.80	0	20,219	0.00%
2018/07/31	0	0.00	6	33.58	34.40	-6	19,846	-0.03%
2018/07/30	13	33.00	28	33.04	33.40	-15	19,562	-0.08%
2018/07/27	19	32.34	9	32.18	32.65	10	19,234	0.05%
2018/07/26	2	30.20	2	30.28	30.30	0	18,826	0.00%
2018/07/25	4	30.10	17	30.66	29.80	-13	18,738	-0.07%
2018/07/24	6	28.77	4	29.53	30.00	2	18,598	0.01%
2018/07/23	0	0.00	2	28.05	28.80	-2	18,515	-0.01%
2018/07/20	5	28.50	0	0.00	28.35	5	18,440	0.03%
2018/07/19	6	29.03	24	29.07	29.50	-18	18,334	-0.10%
2018/07/18	6	29.89	1	29.95	28.90	5	18,219	0.03%
2018/07/17	5	30.71	3	30.98	30.45	2	18,065	0.01%
2018/07/16	1	31.40	9	31.34	31.45	-8	17,978	-0.04%
2018/07/13	9	30.57	1	30.50	30.40	8	17,879	0.04%
2018/07/12	5	30.00	5	30.07	30.10	0	17,783	0.00%
2018/07/11	4	30.63	3	31.25	30.00	1	17,682	0.01%
2018/07/10	5	29.93	0	0.00	30.25	5	17,478	0.03%
2018/07/09	8	32.01	7	33.31	31.40	1	17,027	0.01%
2018/07/06	56	33.96	47	33.92	33.60	9	16,681	0.05%
2018/07/05	36	34.15	54	33.81	33.40	-18	16,143	-0.11%
2018/07/04	3	32.15	16	32.34	33.10	-13	15,637	-0.08%
2018/07/03	4	32.46	5	32.55	32.00	-1	15,509	-0.01%
2018/07/02	2	32.68	6	32.51	32.50	-4	15,395	-0.03%
2018/06/29	11	33.24	26	33.57	33.05	-15	15,283	-0.10%
2018/06/28	13	32.43	21	32.73	32.60	-8	15,037	-0.05%
2018/06/27	17	33.09	12	33.43	32.60	5	14,940	0.03%
2018/06/26	15	31.90	16	32.59	32.65	-1	14,724	-0.01%
2018/06/25	47	33.71	26	33.28	31.80	21	14,349	0.15%
2018/06/22	33	36.78	38	36.19	35.10	-5	13,970	-0.04%
2018/06/21	41	35.99	38	35.65	36.65	3	13,198	0.02%
2018/06/20	22	33.22	34	33.27	33.35	-12	12,257	-0.10%
2018/06/19	17	33.57	23	34.47	34.45	-6	11,924	-0.05%
2018/06/15	35	34.21	28	34.25	33.80	7	11,479	0.06%
2018/06/14	0	0.00	3	31.95	31.95	-3	10,659	-0.03%
2018/06/13	17	29.37	11	29.68	29.05	6	10,553	0.06%
2018/06/12	47	31.12	23	30.89	29.80	24	10,228	0.23%
2018/06/11	20	30.13	41	30.17	31.35	-21	9,569	-0.22%
2018/06/08	61	28.97	6	29.20	28.50	55	8,927	0.62%
2018/06/07	7	26.32	13	26.87	28.05	-6	7,940	-0.08%
2018/06/06	16	25.44	2	25.65	25.50	14	7,438	0.19%
2018/06/05	10	26.03	5	26.15	25.55	5	7,312	0.07%
2018/06/04	9	25.23	4	25.29	25.20	5	7,085	0.07%
2018/06/01	4	25.84	3	26.08	25.75	1	6,899	0.01%
2018/05/31	3	27.60	50	27.07	26.60	-47	6,816	-0.69%
2018/05/30	48	28.65	24	28.38	28.00	24	6,585	0.36%
2018/05/29	30	27.52	47	27.20	28.25	-17	5,976	-0.28%
2018/05/28	2	26.13	10	25.83	25.70	-8	5,541	-0.14%
2018/05/25	19	26.14	46	25.43	25.25	-27	5,260	-0.51%
2018/05/24	2	25.00	146	25.25	25.35	-144	5,062	-2.84%	大賣/鉅額交易
2018/05/23	62	26.09	177	25.30	25.15	-115	4,873	-2.36%	大賣/鉅額交易
2018/05/22	16	24.77	5	24.33	24.50	11	4,464	0.25%
2018/05/21	2	25.65	2.1	25.13	25.30	-0.1	4,290	0.00%
2018/05/18	0	0.00	10	24.05	24.05	-10	3,638	-0.27%
2018/05/17	30	22.10	4	22.18	21.90	26	3,352	0.78%
2018/05/16	115	23.00	6	23.58	23.10	109	3,219	3.39%	大買/鉅額交易
2018/05/15	54	23.04	0	0.00	22.80	54	2,984	1.81%
2018/05/14	3	23.38	142.7	22.90	23.50	-139.7	2,850	-4.90%	大賣/鉅額交易
2018/05/11	129	21.57	146	21.54	21.75	-17	2,402	-0.71%	大買/大賣/
2018/05/10	125	19.77	6	19.30	19.80	119	1,999	5.95%	大買/鉅額交易
2018/05/07	0	0.00	5	17.50	17.75	-5	1,805	-0.28%
2018/04/25	5	16.85	0	0.00	16.70	5	2,095	0.24%
2018/04/19	5	17.95	0	0.00	17.90	5	2,824	0.18%
2018/04/12	5	17.60	0	0.00	17.70	5	3,433	0.15%
2018/03/28	1	18.70	0	0.00	18.45	1	3,559	0.03%
2018/03/14	0	0.00	6	19.80	19.60	-6	3,582	-0.17%
2018/03/09	1	18.90	0	0.00	18.95	1	3,546	0.03%
2018/03/06	5	19.53	7	19.94	19.60	-2	3,511	-0.06%
2018/03/05	2	19.10	0	0.00	19.60	2	3,454	0.06%
2018/02/12	2	17.18	0	0.00	17.10	2	3,345	0.06%
2018/02/06	3	16.85	0	0.00	16.80	3	3,261	0.09%
2018/02/01	0	0.00	2	19.20	19.15	-2	3,286	-0.06%
2018/01/30	5	19.09	0	0.00	19.30	5	3,279	0.15%
2018/01/29	2	19.50	3	19.40	19.50	-1	3,281	-0.03%
2018/01/26	5	19.72	5	19.55	19.70	0	3,279	0.00%
2018/01/25	2	20.70	15	20.25	19.65	-13	3,269	-0.40%
2018/01/24	1	20.70	0	0.00	20.70	1	3,200	0.03%
2018/01/23	0	0.00	1	20.40	20.50	-1	3,194	-0.03%
2018/01/22	30	21.15	1	20.90	21.10	29	3,165	0.92%
2018/01/19	2	21.13	2	21.08	20.85	0	3,165	0.00%
2018/01/18	6	22.40	0	0.00	21.30	6	3,074	0.20%
2018/01/17	0	0.00	1	21.95	22.20	-1	2,943	-0.03%
2018/01/16	17	21.98	0	0.00	22.10	17	2,876	0.59%
2018/01/15	0	0.00	22	21.93	22.20	-22	2,692	-0.82%
2018/01/11	0	0.00	1	20.20	19.95	-1	2,452	-0.04%
2018/01/10	6	20.38	2	20.08	19.90	4	2,405	0.17%
2018/01/09	3	20.00	16	20.37	20.85	-13	2,221	-0.59%
2018/01/05	5	18.65	0	0.00	18.95	5	1,943	0.26%
2018/01/03	4	18.08	2.3	18.11	18.00	1.8	1,910	0.09%
2018/01/02	1	18.15	0	0.00	17.90	1	1,954	0.05%