光罩 (2338)-元大-雙和券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
67.5
漲跌
--
漲幅
0.00%
成交量
369張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1.3	67.47	0	0.00	67.50	1.3	1,206	0.11%
2024/04/25	2	67.10	0	0.00	66.60	2	1,231	0.16%
2024/04/24	1	66.20	2	66.00	66.90	-1	1,237	-0.08%
2024/04/23	0	64.10	0	0.00	64.60	0	1,248	0.00%
2024/04/22	5.1	64.53	0	0.00	63.60	5.1	1,252	0.41%
2024/04/19	3.1	65.81	0	0.00	65.50	3.1	1,231	0.25%
2024/04/17	2	68.30	1	68.60	68.40	1	1,193	0.08%
2024/04/16	1	67.70	6	67.67	67.60	-5	1,195	-0.42%
2024/04/15	1.1	69.35	0	0.00	69.30	1.1	1,193	0.09%
2024/04/12	1.1	70.85	0	0.00	70.80	1.1	1,211	0.09%
2024/04/11	0.3	71.20	1	70.80	71.50	-0.7	1,194	-0.06%
2024/04/10	0	0.00	1	72.20	71.60	-1	1,184	-0.08%
2024/04/09	6	71.13	8	71.05	71.20	-2	1,144	-0.17%
2024/04/08	0.1	68.40	0	0.00	68.40	0.1	1,075	0.00%
2024/04/01	0	0.00	1	68.90	68.80	-1	1,093	-0.09%
2024/03/28	0	0.00	1	68.50	68.00	-1	1,091	-0.09%
2024/03/27	0	0.00	0	67.00	67.20	0	1,101	0.00%
2024/03/26	1.5	67.30	0	0.00	67.00	1.5	1,105	0.14%
2024/03/25	8	68.21	0	0.00	68.00	8	1,107	0.72%
2024/03/22	1	68.40	0	0.00	68.40	1	1,121	0.09%
2024/03/21	0	0.00	0.1	67.77	68.30	-0.1	1,128	-0.01%
2024/03/20	13	67.77	0	0.00	67.50	13	1,141	1.14%
2024/03/18	1	67.60	0	0.00	67.80	1	1,157	0.09%
2024/03/15	0	67.90	2	67.40	67.40	-2	1,167	-0.17%
2024/03/14	10	68.00	0	0.00	67.90	10	1,161	0.86%
2024/03/13	1	68.60	0	0.00	68.50	1	1,158	0.09%
2024/03/12	0	0.00	2	69.95	70.00	-2	1,165	-0.17%
2024/03/08	2.1	68.33	1	70.30	67.70	1.1	1,171	0.09%
2024/03/07	2	71.00	1	70.50	68.80	1	1,235	0.08%
2024/03/06	8	70.02	0	0.00	70.30	8	1,337	0.60%
2024/03/05	11.5	69.46	1	69.20	69.10	10.5	1,615	0.65%
2024/02/29	0	0.00	1	70.20	69.60	-1	1,648	-0.06%
2024/02/27	11	70.07	1	70.50	69.80	10	1,652	0.61%
2024/02/26	23	72.16	10	72.87	72.10	13	1,654	0.79%
2024/02/23	10	71.50	0	0.00	70.90	10	1,598	0.63%
2024/02/22	0	0.00	6	71.20	70.80	-6	1,588	-0.38%
2024/02/20	1	70.40	0	0.00	70.40	1	1,581	0.06%
2024/02/19	2	70.50	2	70.80	70.90	0	1,585	0.00%
2024/02/16	0	0.00	1	70.70	70.70	-1	1,584	-0.06%
2024/02/15	0	0.00	3	69.37	69.70	-3	1,579	-0.19%
2024/02/02	0	0.00	1	67.90	67.30	-1	1,597	-0.06%
2024/01/31	1	67.80	0	0.00	67.60	1	1,696	0.06%
2024/01/30	1	67.90	0	0.00	67.60	1	1,709	0.06%
2024/01/26	0	0.00	1	68.40	67.90	-1	1,769	-0.06%
2024/01/24	0	0.00	1	69.30	68.80	-1	1,787	-0.06%
2024/01/23	1	68.30	1	68.80	69.30	0	1,800	0.00%
2024/01/22	1	68.40	0	0.00	68.90	1	1,801	0.06%
2024/01/19	1	67.50	0	0.00	67.70	1	1,804	0.06%
2024/01/17	6	68.33	1	67.50	67.90	5	1,825	0.27%
2024/01/16	7	68.99	1	69.20	69.20	6	1,816	0.33%
2024/01/15	2	70.00	0	0.00	70.30	2	1,859	0.11%
2024/01/11	1	69.00	0	0.00	69.60	1	1,907	0.05%
2024/01/10	2	69.45	3	69.30	69.30	-1	1,927	-0.05%
2024/01/09	1	71.50	1	70.60	70.10	0	1,945	0.00%
2024/01/05	0	0.00	7	69.50	69.50	-7	1,999	-0.35%
2024/01/02	2	70.50	2	70.25	70.20	0	2,161	0.00%
2023/12/29	7	71.51	4	71.35	71.10	3	2,160	0.14%
2023/12/27	0	0.00	3	71.40	71.20	-3	2,150	-0.14%
2023/12/26	1	70.30	0	0.00	70.50	1	2,140	0.05%
2023/12/25	4	69.00	1	69.20	68.80	3	2,144	0.14%
2023/12/15	0	0.00	1	72.20	71.70	-1	2,125	-0.05%
2023/12/14	6	72.00	7	71.44	72.00	-1	2,121	-0.05%
2023/12/12	1	71.50	1	71.10	70.60	0	2,112	0.00%
2023/12/07	4.1	71.56	5	71.08	70.50	-0.9	2,093	-0.04%
2023/12/06	4	72.48	1	72.20	72.20	3	2,076	0.14%
2023/12/05	1	72.40	2	72.10	72.80	-1	2,067	-0.05%
2023/12/04	7.1	73.81	3	73.40	73.20	4.1	2,031	0.20%
2023/12/01	12	76.89	11	76.74	76.20	1	1,958	0.05%
2023/11/30	5	75.74	18	76.96	76.90	-13	1,833	-0.71%
2023/11/29	2	71.20	7	71.09	71.00	-5	1,548	-0.32%
2023/11/28	3	68.47	1	68.50	68.50	2	1,505	0.13%
2023/11/27	1.1	68.54	0	0.00	67.80	1.1	1,508	0.07%
2023/11/24	0	0.00	1	68.70	68.80	-1	1,515	-0.07%
2023/11/22	1	68.70	1	69.00	68.70	0	1,492	0.00%
2023/11/21	1	68.00	1	68.40	68.60	0	1,496	0.00%
2023/11/20	1	67.50	2	67.55	67.80	-1	1,523	-0.07%
2023/11/16	1	66.30	1	66.40	66.40	0	1,584	0.00%
2023/11/15	1	67.30	1	67.60	66.90	0	1,628	0.00%
2023/11/14	2	65.80	1	67.00	67.10	1	1,653	0.06%
2023/11/13	0	0.00	1	66.70	66.70	-1	1,691	-0.06%
2023/11/10	1	65.80	0	0.00	66.20	1	1,718	0.06%
2023/11/09	6	66.90	1	66.70	67.00	5	1,703	0.29%
2023/11/07	5	71.74	0	71.90	71.90	5	1,640	0.30%
2023/11/06	2	72.00	4	72.48	72.40	-2	1,649	-0.12%
2023/11/03	1	70.50	3	70.80	71.20	-2	1,626	-0.12%
2023/11/02	0	0.00	2	69.25	69.80	-2	1,635	-0.12%
2023/11/01	2	68.80	1	69.20	68.00	1	1,638	0.06%
2023/10/31	2	68.55	1	70.20	68.00	1	1,648	0.06%
2023/10/27	1	69.10	0	0.00	68.50	1	1,733	0.06%
2023/10/26	5	69.34	2	69.45	69.00	3	1,771	0.17%
2023/10/25	6	70.93	1	70.90	71.10	5	1,822	0.27%
2023/10/24	7	69.30	1	69.80	69.30	6	1,845	0.33%
2023/10/23	11	70.05	0	0.00	69.20	11	1,903	0.58%
2023/10/20	11	69.71	3	68.83	70.60	8	1,894	0.42%
2023/10/19	1	69.40	1	70.00	70.20	0	1,884	0.00%
2023/10/18	2	70.10	0	0.00	69.60	2	1,884	0.11%
2023/10/17	0	0.00	1	70.90	70.80	-1	1,884	-0.05%
2023/10/16	9	73.03	1	71.70	71.70	8	1,883	0.42%
2023/10/12	1	72.30	7	72.16	72.40	-6	1,870	-0.32%
2023/10/11	7.1	71.80	4	72.43	71.80	3.1	1,896	0.16%
2023/10/06	2	68.60	0	0.00	68.50	2	1,835	0.11%
2023/10/05	1	68.30	1	68.50	68.60	0	1,847	0.00%
2023/10/03	2	68.60	0	0.00	68.00	2	1,875	0.11%
2023/10/02	0	0.00	1	68.30	68.70	-1	1,925	-0.05%
2023/09/27	0	0.00	2	65.30	65.60	-2	2,007	-0.10%
2023/09/26	1	66.40	0	0.00	66.40	1	2,037	0.05%
2023/09/25	1	67.30	1	67.20	67.20	0	2,101	0.00%
2023/09/22	1	66.90	1	67.30	67.20	0	2,231	0.00%
2023/09/20	1	67.40	0	0.00	67.40	1	2,257	0.04%
2023/09/19	2	68.70	0	0.00	68.20	2	2,272	0.09%
2023/09/14	0	0.00	1	68.70	69.00	-1	2,279	-0.04%
2023/09/13	1	67.80	0	0.00	67.80	1	2,279	0.04%
2023/09/12	1	67.71	1	67.80	67.90	0	2,299	0.00%
2023/09/07	1	70.00	0	0.00	69.80	1	2,354	0.04%
2023/09/06	0	0.00	2	70.65	70.20	-2	2,397	-0.08%
2023/09/04	2	70.10	7	70.80	70.40	-5	2,587	-0.19%
2023/08/31	0	0.00	1	70.20	69.90	-1	2,608	-0.04%
2023/08/30	2	70.30	0	0.00	70.30	2	2,623	0.08%
2023/08/29	0	0.00	1	67.90	68.80	-1	2,646	-0.04%
2023/08/28	2	69.10	1	69.10	68.50	1	2,659	0.04%
2023/08/25	2	69.13	1	68.70	68.70	1	2,669	0.04%
2023/08/24	7	70.64	0	0.00	69.80	7	2,678	0.26%
2023/08/23	1	68.50	1	69.70	69.80	0	2,656	0.00%
2023/08/22	3	67.00	0	0.00	66.80	3	2,645	0.11%
2023/08/21	2	66.90	0	0.00	67.50	2	2,645	0.08%
2023/08/15	1	68.40	0	0.00	68.80	1	2,610	0.04%
2023/08/11	1	69.60	0	0.00	69.50	1	2,636	0.04%
2023/08/10	1	70.30	3	69.93	69.90	-2	2,644	-0.08%
2023/08/09	2.1	71.69	0	0.00	71.30	2.1	2,650	0.08%
2023/08/08	3	71.83	0	0.00	71.40	3	2,704	0.11%
2023/08/04	6	71.92	0	0.00	72.50	6	2,707	0.22%
2023/08/02	1	73.30	0.1	74.00	71.80	0.9	2,700	0.03%
2023/07/31	0	0.00	0.7	77.04	75.90	-0.7	2,629	-0.03%
2023/07/28	4	77.90	2	77.85	77.80	2	2,611	0.08%
2023/07/27	1	74.20	0	0.00	74.00	1	2,575	0.04%
2023/07/26	6	74.42	0.3	74.67	73.00	5.7	2,553	0.22%
2023/07/25	5	76.02	0.9	75.80	75.80	4.1	2,507	0.17%
2023/07/21	1	77.30	0	0.00	77.70	1	2,501	0.04%
2023/07/20	1	78.30	0.1	78.60	78.50	0.9	2,573	0.04%
2023/07/18	0	80.40	0	0.00	79.90	0	2,619	0.00%
2023/07/17	10	79.75	5	80.90	81.40	5	2,644	0.19%
2023/07/14	1	80.64	0	0.00	80.60	1	2,667	0.04%
2023/07/13	6	81.50	0	0.00	81.70	6	2,679	0.22%
2023/07/11	0	0.00	1.1	80.22	80.30	-1.1	2,688	-0.04%
2023/07/10	2	79.10	0	0.00	78.80	2	2,777	0.07%
2023/07/07	0	0.00	4	79.50	79.40	-4	2,792	-0.14%
2023/07/06	3	81.53	5	81.84	81.40	-2	2,779	-0.07%
2023/07/05	4	83.75	2	83.50	82.70	2	2,773	0.07%
2023/07/04	0	0.00	3	83.60	83.60	-3	2,746	-0.11%
2023/07/03	3.4	83.50	0	0.00	83.00	3.4	2,782	0.12%
2023/06/30	1	83.20	5	83.58	83.10	-4	2,755	-0.15%
2023/06/29	0	0.00	3	80.00	80.50	-3	2,662	-0.11%
2023/06/28	2	77.70	1	78.30	77.70	1	2,685	0.04%
2023/06/27	3	78.13	0	0.00	77.70	3	2,761	0.11%
2023/06/26	1	78.90	1	78.90	79.00	0	2,786	0.00%
2023/06/20	4	80.48	2	81.00	80.20	2	2,945	0.07%
2023/06/16	1	81.20	2	81.20	81.00	-1	3,201	-0.03%
2023/06/15	2	81.65	0	0.00	81.80	2	3,482	0.06%
2023/06/14	1	81.50	1	81.80	81.70	0	3,665	0.00%
2023/06/13	1	83.00	2	82.45	82.60	-1	3,785	-0.03%
2023/06/12	5	82.26	0	0.00	81.10	5	3,787	0.13%
2023/06/09	3	83.10	1	83.00	82.90	2	3,772	0.05%
2023/06/08	5	82.30	5	82.88	79.90	0	3,723	0.00%
2023/06/07	4	81.50	2	81.40	81.40	2	3,640	0.05%
2023/06/05	0	0.00	11	81.38	80.80	-11	3,718	-0.30%
2023/06/02	1	80.30	2	80.30	80.30	-1	3,775	-0.03%
2023/06/01	0	0.00	4	79.70	80.00	-4	3,824	-0.10%
2023/05/30	1	80.90	4	81.15	80.80	-3	3,814	-0.08%
2023/05/29	5	82.30	1	81.80	81.80	4	3,822	0.10%
2023/05/26	0	0.00	10	80.70	80.50	-10	3,819	-0.26%
2023/05/24	0	0.00	1	80.90	80.90	-1	3,881	-0.03%
2023/05/23	0.1	81.40	1	81.00	81.60	-1	3,882	-0.02%
2023/05/22	3	79.73	3	79.93	80.20	0	3,859	0.00%
2023/05/19	7	79.89	6	80.25	79.70	1	3,857	0.03%
2023/05/18	16	79.09	5	79.30	79.20	11	3,859	0.29%
2023/05/17	15	78.59	0	0.00	78.90	15	3,875	0.39%
2023/05/16	2	77.85	0	0.00	78.10	2	3,902	0.05%
2023/05/12	3	77.87	0	0.00	76.90	3	3,958	0.08%
2023/05/11	3	77.87	0	0.00	77.30	3	4,023	0.07%
2023/05/10	1	78.80	1	78.30	79.10	0	4,257	0.00%
2023/05/09	1	79.20	2	79.90	79.20	-1	4,261	-0.02%
2023/05/08	1	80.70	1	80.50	79.80	0	4,284	0.00%
2023/05/05	0	0.00	1	80.30	80.60	-1	4,316	-0.02%
2023/05/04	6	78.85	0	0.00	79.50	6	4,469	0.13%
2023/05/03	0	0.00	1	80.90	79.70	-1	4,532	-0.02%
2023/04/28	2	80.05	0	0.00	80.00	2	4,687	0.04%
2023/04/27	3	80.10	0	0.00	79.50	3	4,742	0.06%
2023/04/26	5	78.04	0	0.00	79.40	5	4,999	0.10%
2023/04/25	3	79.70	0	0.00	78.40	3	5,247	0.06%
2023/04/24	1	82.70	0	0.00	82.50	1	5,299	0.02%
2023/04/21	2	83.70	0	0.00	82.30	2	5,591	0.04%
2023/04/20	6	84.42	2	83.00	83.70	4	5,675	0.07%
2023/04/19	7	83.94	5	84.28	83.60	2	5,876	0.03%
2023/04/18	4	85.88	3	86.53	85.20	1	5,991	0.02%
2023/04/13	2	88.90	1	89.80	88.20	1	6,186	0.02%
2023/04/12	0	92.40	5	92.20	92.10	-5	6,168	-0.08%
2023/04/11	2	93.10	1	93.10	93.50	1	6,215	0.02%
2023/04/10	0	92.20	0	0.00	92.20	0	6,325	0.00%
2023/04/07	4	93.33	4	93.55	93.10	0	6,410	0.00%
2023/04/06	11	93.85	5	94.22	92.90	6	6,415	0.09%
2023/03/31	0	0.00	5	92.50	92.50	-5	6,384	-0.08%
2023/03/30	8	92.05	0	0.00	91.50	8	6,389	0.13%
2023/03/28	3	94.67	7	93.10	93.50	-4	6,521	-0.06%
2023/03/27	1	96.00	6	95.75	95.90	-5	6,501	-0.08%
2023/03/24	1	97.00	1	97.50	96.00	0	6,511	0.00%
2023/03/23	2	95.00	11	95.21	96.60	-9	6,468	-0.14%
2023/03/22	2	97.40	2	97.05	96.90	0	6,488	0.00%
2023/03/21	13	96.18	15.1	96.03	95.40	-2.1	6,506	-0.03%
2023/03/20	17	91.51	33	94.47	94.60	-16	6,455	-0.25%
2023/03/17	24.1	88.24	25	88.59	88.80	-1	6,394	-0.01%
2023/03/16	10	86.70	2	86.40	86.10	8	6,350	0.13%
2023/03/14	1	83.20	2	82.15	82.10	-1	6,608	-0.02%
2023/03/13	0	0.00	3	82.50	83.10	-3	6,751	-0.04%
2023/03/10	1	85.30	2	85.60	84.20	-1	6,986	-0.01%
2023/03/09	1	86.30	1	86.00	86.00	0	7,407	0.00%
2023/03/08	28	86.89	23	86.48	87.00	5	7,551	0.07%
2023/03/07	21	85.55	25.2	86.80	87.00	-4.2	7,808	-0.05%
2023/03/06	3	84.97	2	85.10	84.90	1	7,967	0.01%
2023/03/03	1	82.90	1	82.90	82.90	0	8,043	0.00%
2023/03/01	1.1	83.22	0	0.00	83.10	1.1	8,613	0.01%
2023/02/24	3	82.70	0	0.00	82.60	3	8,757	0.03%
2023/02/23	1	83.01	1	83.30	83.30	0	8,841	0.00%
2023/02/22	3	82.90	1	83.50	82.50	2	8,948	0.02%
2023/02/21	2	86.25	3	85.67	85.60	-1	9,042	-0.01%
2023/02/20	3	87.13	1	86.60	86.50	2	9,270	0.02%
2023/02/17	0	0.00	3	86.50	86.80	-3	9,578	-0.03%
2023/02/15	4	84.90	3	84.20	85.50	1	9,951	0.01%
2023/02/13	4	85.73	6	85.27	85.10	-2	10,481	-0.02%
2023/02/10	3	86.13	7	85.99	85.70	-4	10,540	-0.04%
2023/02/09	3	86.00	7	86.16	87.40	-4	10,678	-0.04%
2023/02/08	7	85.71	9	85.50	86.00	-2	10,680	-0.02%
2023/02/07	3	88.97	0	0.00	89.40	3	10,503	0.03%
2023/02/03	3	90.30	1	90.00	90.00	2	10,621	0.02%
2023/02/02	8	91.29	11	92.04	91.80	-3	10,634	-0.03%
2023/02/01	6	90.82	3	92.07	91.00	3	10,554	0.03%
2023/01/31	8	91.50	9	91.07	91.70	-1	10,600	-0.01%
2023/01/30	13	90.99	12	91.28	91.80	1	10,593	0.01%
2023/01/17	10	89.23	10	89.23	88.20	0	10,536	0.00%
2023/01/16	20	89.44	15	89.47	89.70	5	10,549	0.05%
2023/01/13	8	89.55	14.1	90.26	90.80	-6.1	10,314	-0.06%
2023/01/12	28	89.22	23	89.28	88.20	5	10,081	0.05%
2023/01/11	2	89.25	7	89.23	89.40	-5	10,013	-0.05%
2023/01/10	6	88.45	5.1	88.20	86.00	0.9	9,861	0.01%
2023/01/09	13	90.80	11	90.17	90.20	2	9,800	0.02%
2023/01/06	6	88.82	11	89.40	88.00	-5	9,627	-0.05%
2023/01/05	7.1	89.09	5	88.66	87.00	2.1	9,544	0.02%
2023/01/04	1	88.98	5	88.50	89.00	-4	9,505	-0.04%
2023/01/03	8	86.15	2	84.30	87.50	6	9,496	0.06%
2022/12/30	13	87.21	14	85.61	84.70	-1	9,586	-0.01%
2022/12/29	4	84.95	3	83.57	85.80	1	9,837	0.01%
2022/12/28	6	84.12	1	84.10	84.40	5	9,908	0.05%
2022/12/27	22	87.82	25	87.42	88.20	-3	9,889	-0.03%
2022/12/26	4	84.90	5	85.28	84.10	-1	9,879	-0.01%
2022/12/23	1	84.90	0.6	85.60	86.30	0.4	10,004	0.00%
2022/12/22	4	85.30	1	85.50	85.50	3	10,141	0.03%
2022/12/21	1	87.60	1	87.20	85.70	0	10,173	0.00%
2022/12/20	2	87.95	4	88.48	85.80	-2	10,097	-0.02%
2022/12/19	1	90.00	2	90.35	90.20	-1	10,007	-0.01%
2022/12/16	2	89.60	0	0.00	90.00	2	9,957	0.02%
2022/12/15	4	91.08	3	91.80	90.80	1	9,923	0.01%
2022/12/14	2	90.50	3	91.10	91.50	-1	9,882	-0.01%
2022/12/13	0	0.00	2	91.10	89.10	-2	9,783	-0.02%
2022/12/12	1.6	91.35	1	91.20	91.20	0.6	9,667	0.01%
2022/12/09	6	91.50	3	93.37	92.70	3	9,562	0.03%
2022/12/08	33	92.77	31	92.26	93.50	2	9,341	0.02%
2022/12/07	36	94.04	30	93.09	92.60	6	9,217	0.07%
2022/12/06	8	95.89	3	95.93	95.80	5	9,039	0.06%
2022/12/05	12	96.28	9	97.23	97.10	3	8,863	0.03%
2022/12/02	8	94.16	12	93.66	95.70	-4	8,733	-0.05%
2022/12/01	20	92.70	36	93.06	92.20	-16	8,478	-0.19%
2022/11/30	21	85.07	31	86.22	86.90	-10	8,058	-0.12%
2022/11/29	15	84.41	18	84.77	85.40	-3	7,899	-0.04%
2022/11/28	4.1	83.29	5	82.54	83.20	-0.9	7,584	-0.01%
2022/11/25	1	80.00	4	80.15	79.80	-3	7,371	-0.04%
2022/11/24	14	79.49	11	79.70	79.70	3	7,228	0.04%
2022/11/23	14	77.82	21	77.83	80.00	-7	7,046	-0.10%
2022/11/22	6	73.50	3	74.97	73.30	3	6,665	0.05%
2022/11/21	3	73.03	9	73.74	73.40	-6	6,521	-0.09%
2022/11/18	12	72.78	7	72.42	72.00	5	6,434	0.08%
2022/11/17	8	72.21	9.2	72.54	73.40	-1.2	6,329	-0.02%
2022/11/16	29.1	69.41	24	70.15	70.80	5.1	6,197	0.08%
2022/11/15	10.1	69.90	14	69.86	69.90	-3.9	5,976	-0.07%
2022/11/14	14	67.33	11	67.41	67.30	3	5,673	0.05%
2022/11/11	24	68.40	27	68.35	67.20	-3	5,581	-0.05%
2022/11/10	90	65.68	78.2	65.35	66.00	11.8	5,267	0.22%
2022/11/09	1	61.80	25	61.78	65.20	-24	4,856	-0.49%
2022/11/08	22	60.54	5	61.40	59.30	17	4,684	0.36%
2022/11/07	29	60.23	32	60.28	59.40	-3	4,629	-0.06%
2022/11/04	2	62.10	1	62.20	63.40	1	4,495	0.02%
2022/11/03	0.2	61.00	4.2	61.20	61.40	-4	4,377	-0.09%
2022/11/02	0	0.00	3	59.70	59.40	-3	4,315	-0.07%
2022/11/01	5	59.50	1	61.40	59.40	4	4,280	0.09%
2022/10/31	3	58.50	7	58.94	59.00	-4	4,194	-0.10%
2022/10/28	1	57.80	1	57.10	56.80	0	4,148	0.00%
2022/10/27	6	58.03	8	58.33	59.70	-2	4,078	-0.05%
2022/10/26	7	55.61	0	0.00	55.60	7	3,956	0.18%
2022/10/25	11	55.05	7	55.43	55.20	4	3,886	0.10%
2022/10/24	4	55.60	4	56.00	54.70	0	3,840	0.00%
2022/10/21	0	0.00	2	53.40	53.10	-2	3,778	-0.05%
2022/10/20	2	54.75	1	54.10	54.80	1	3,781	0.03%
2022/10/19	0	0.00	1	55.80	55.40	-1	3,766	-0.03%
2022/10/18	4	55.43	6	55.60	55.10	-2	3,721	-0.05%
2022/10/17	5	53.00	7	53.97	55.20	-2	3,605	-0.06%
2022/10/14	2	54.15	2	54.75	55.10	0	3,567	0.00%
2022/10/13	20	53.25	14	52.12	50.10	6	3,540	0.17%
2022/10/12	3	54.83	0	0.00	53.90	3	3,454	0.09%
2022/10/11	2	57.05	2	57.00	55.70	0	3,414	0.00%
2022/10/07	20	62.53	22	61.40	61.50	-2	3,430	-0.06%
2022/10/06	49	60.91	49	61.17	63.00	0	3,342	0.00%
2022/10/05	2	59.30	17	59.01	60.20	-15	3,052	-0.49%
2022/10/04	1	54.10	2	55.20	54.80	-1	2,945	-0.03%
2022/10/03	2	53.10	4	53.53	54.00	-2	2,846	-0.07%
2022/09/30	6	54.33	32	54.14	55.20	-26	2,844	-0.91%
2022/09/29	21	57.40	18	61.62	56.00	3	2,759	0.11%
2022/09/28	1	62.20	2.3	66.92	62.10	-1.3	2,629	-0.05%
2022/09/27	1	67.10	2	67.80	69.00	-1	2,632	-0.04%
2022/09/26	1	68.20	0.1	67.20	67.40	0.9	2,682	0.04%
2022/09/23	2	71.20	0	0.00	71.00	2	2,763	0.07%
2022/09/22	3	71.30	1	70.90	72.30	2	2,827	0.07%
2022/09/21	0	0.00	20	73.49	73.60	-20	2,863	-0.70%
2022/09/20	0	74.20	1	74.40	74.50	-1	2,890	-0.03%
2022/09/19	0	73.50	0	0.00	72.70	0	2,946	0.00%
2022/09/16	0	73.70	1	73.90	73.70	-1	2,972	-0.03%
2022/09/15	0	0.00	7	73.89	73.70	-7	3,056	-0.23%
2022/09/14	4	73.28	0	0.00	74.30	4	3,181	0.13%
2022/09/13	2	75.00	8	74.90	75.00	-6	3,198	-0.19%
2022/09/12	6	74.61	1	73.90	73.10	5	3,212	0.16%
2022/09/08	1	68.70	2	71.60	71.80	-1	3,289	-0.03%
2022/09/07	0	0.00	2	68.05	67.60	-2	3,408	-0.06%
2022/09/06	26	69.73	3	69.37	69.50	23	3,537	0.65%
2022/09/02	0	73.20	1	73.90	73.30	-1	3,665	-0.03%
2022/09/01	3	73.47	1	73.20	73.80	2	3,706	0.05%
2022/08/31	36	75.28	3	75.23	75.50	33	3,747	0.88%
2022/08/30	0	74.60	0	0.00	75.00	0	3,759	0.00%
2022/08/29	1	72.30	1	72.30	73.30	0	3,776	0.00%
2022/08/26	4	75.43	2	75.85	75.50	2	3,813	0.05%
2022/08/25	0	74.90	0	0.00	74.90	0	3,848	0.00%
2022/08/24	0	72.80	3	72.77	72.90	-3	3,982	-0.07%
2022/08/23	4	74.27	0	0.00	73.60	4	4,106	0.10%
2022/08/22	2	77.00	2.2	78.02	76.70	-0.2	4,233	-0.01%
2022/08/19	1	78.20	1	78.50	77.60	0	4,308	0.00%
2022/08/18	0	75.50	3	76.53	77.10	-3	4,424	-0.07%
2022/08/17	3	76.17	1	77.00	76.60	2	4,522	0.04%
2022/08/16	0	78.04	0	78.40	78.00	0	4,583	0.00%
2022/08/15	0	0.00	1	78.50	78.00	-1	4,606	-0.02%
2022/08/12	2	76.90	2	77.85	76.80	0	4,690	0.00%
2022/08/11	0.1	77.79	2.1	77.34	78.20	-2	4,797	-0.04%
2022/08/10	0	0.00	1	74.90	75.00	-1	4,909	-0.02%
2022/08/09	0	0.00	2	75.50	75.10	-2	4,966	-0.04%
2022/08/08	1	73.51	0.3	74.20	74.70	0.7	5,030	0.01%
2022/08/05	0	75.00	2	75.35	75.20	-2	5,100	-0.04%
2022/08/03	0	71.40	0	0.00	71.30	0	5,399	0.00%
2022/08/02	2	72.50	0	0.00	72.30	2	5,480	0.04%
2022/08/01	2	74.00	0	0.00	74.00	2	5,523	0.04%
2022/07/29	1	75.40	0	0.00	75.30	1	5,539	0.02%
2022/07/28	0	0.00	2	75.80	74.20	-2	5,564	-0.04%
2022/07/27	27	74.33	28	73.76	74.80	-1	5,569	-0.02%
2022/07/26	2	73.76	0	0.00	73.50	2	5,613	0.04%
2022/07/25	1	75.49	1	75.00	75.90	0	5,631	0.00%
2022/07/22	1	77.00	1	77.10	76.70	0	5,673	0.00%
2022/07/21	0.1	75.22	7	75.17	76.60	-6.9	5,729	-0.12%
2022/07/20	3	74.70	1	75.50	73.70	2	5,735	0.03%
2022/07/19	0	0.00	1	73.10	73.00	-1	5,774	-0.02%
2022/07/18	0	0.00	2	74.10	73.70	-2	5,829	-0.03%
2022/07/15	37	73.02	34	73.62	73.80	3	5,813	0.05%
2022/07/14	0	0.00	7	71.57	72.10	-7	5,742	-0.12%
2022/07/13	20	66.94	1	67.90	67.20	19	5,714	0.33%
2022/07/12	1	64.10	19	63.95	63.60	-18	5,791	-0.31%
2022/07/11	1	67.10	0	0.00	67.30	1	5,889	0.02%
2022/07/08	18	67.44	3	68.33	67.80	15	5,906	0.25%
2022/07/07	26	65.05	1	64.20	65.00	25	5,850	0.43%
2022/07/06	23	66.97	24	65.38	64.20	-1	5,826	-0.02%
2022/07/05	22	68.00	25	65.25	66.60	-3	5,881	-0.05%
2022/07/04	1	67.30	13	66.49	65.90	-12	5,860	-0.20%
2022/07/01	23	71.47	23	68.96	67.00	0	5,846	0.00%
2022/06/30	5	73.60	23	73.69	72.90	-18	5,781	-0.31%
2022/06/29	6	75.70	4.7	75.94	75.70	1.3	5,942	0.02%
2022/06/28	8	78.49	0	0.00	79.20	8	6,026	0.13%
2022/06/27	3	78.57	1	79.20	80.80	2	6,196	0.03%
2022/06/24	0	0.00	1	76.20	76.40	-1	6,162	-0.02%
2022/06/23	3	79.20	0	77.32	77.00	3	6,159	0.05%
2022/06/22	13	84.27	9	80.88	79.80	4	6,105	0.07%
2022/06/21	1	88.80	4	89.05	88.60	-3	5,993	-0.05%
2022/06/20	6	90.73	4	88.60	87.10	2	5,970	0.03%
2022/06/17	4	87.60	5	88.60	91.00	-1	5,916	-0.02%
2022/06/16	11	93.24	3	92.10	90.40	8	5,823	0.14%
2022/06/15	5	94.66	7	95.04	94.60	-2	5,699	-0.04%
2022/06/14	5	92.58	1	93.10	93.10	4	5,619	0.07%
2022/06/13	4	94.10	6	93.90	93.40	-2	5,567	-0.04%
2022/06/10	1	92.30	1	92.70	93.90	0	5,505	0.00%
2022/06/09	1	92.50	17	92.78	93.00	-16	5,493	-0.29%
2022/06/08	2	91.00	1	92.00	91.00	1	5,470	0.02%
2022/06/06	1	91.10	0	0.00	91.90	1	5,594	0.02%
2022/06/02	1	93.80	4	93.23	92.20	-3	5,741	-0.05%
2022/06/01	14	93.99	10	94.02	93.20	4	5,905	0.07%
2022/05/31	2	92.90	4	93.05	93.90	-2	5,802	-0.03%
2022/05/30	2	91.05	8	91.91	91.10	-6	5,707	-0.11%
2022/05/27	7	88.77	12	88.94	88.50	-5	5,556	-0.09%
2022/05/26	7	87.21	9.2	88.07	87.30	-2.2	5,496	-0.04%
2022/05/25	3	85.40	36	85.79	86.30	-33	5,420	-0.61%
2022/05/24	1	84.20	3	84.27	83.80	-2	5,415	-0.04%
2022/05/23	1	83.60	0	0.00	83.60	1	5,388	0.02%
2022/05/20	32	85.37	2	85.10	84.20	30	5,474	0.55%
2022/05/19	1	81.87	8	84.31	85.50	-7	5,432	-0.13%
2022/05/18	15	84.09	18	84.14	83.50	-3	5,408	-0.06%
2022/05/17	3	79.60	8	80.34	81.00	-5	5,653	-0.09%
2022/05/16	22	80.68	15	80.05	79.60	7	5,947	0.12%
2022/05/13	0	81.00	5	80.60	81.00	-5	5,981	-0.08%
2022/05/12	13	80.67	15	80.14	78.70	-2	6,012	-0.03%
2022/05/11	13	79.95	11	80.37	80.30	2	6,076	0.03%
2022/05/10	0	0.00	2	78.10	77.80	-2	6,048	-0.03%
2022/05/09	0	0.00	2	74.20	74.20	-2	6,119	-0.03%
2022/05/06	0	0.00	2	76.60	76.70	-2	6,147	-0.03%
2022/05/05	0	0.00	64	77.77	77.40	-64	6,239	-1.03%
2022/05/03	47	75.19	46	76.42	75.70	1	6,439	0.02%
2022/04/29	30	74.17	30	74.37	74.00	0	6,532	0.00%
2022/04/28	21	72.53	22	74.32	73.60	-1	6,651	-0.02%
2022/04/27	26	71.48	22	72.36	73.00	4	6,763	0.06%
2022/04/26	51	74.98	4	75.20	74.70	47	7,265	0.65%
2022/04/25	3	75.57	4	74.50	74.50	-1	7,506	-0.01%
2022/04/22	3	79.80	6	80.08	79.20	-3	7,569	-0.04%
2022/04/21	4	81.27	1	82.10	82.10	3	7,655	0.04%
2022/04/20	1	81.60	1	82.10	81.60	0	7,659	0.00%
2022/04/19	10	82.06	2	83.30	81.20	8	7,711	0.10%
2022/04/18	3	82.40	1	82.90	81.80	2	7,757	0.03%
2022/04/15	8	85.56	2	86.05	85.10	6	7,752	0.08%
2022/04/14	4	89.70	1	91.40	89.80	3	7,772	0.04%
2022/04/13	1	92.20	1	91.50	91.70	0	7,858	0.00%
2022/04/12	3	90.63	1	90.70	90.70	2	7,958	0.03%
2022/04/11	1	93.80	3	91.57	91.50	-2	8,225	-0.02%
2022/04/08	3	95.93	1.1	96.09	96.00	1.9	8,444	0.02%
2022/04/07	6	94.67	6	95.00	94.00	0	9,352	0.00%
2022/04/01	9	97.66	21.2	98.16	97.00	-12.2	9,483	-0.13%
2022/03/31	4	97.28	14	97.54	96.90	-10	9,499	-0.11%
2022/03/30	4.2	96.66	21	96.99	96.70	-16.8	9,423	-0.18%
2022/03/29	0	93.20	1	93.20	93.50	-1	9,371	-0.01%
2022/03/28	1	90.20	2	92.50	92.60	-1	9,488	-0.01%
2022/03/25	4	92.23	1	92.20	91.30	3	9,535	0.03%
2022/03/24	2	93.45	1	93.00	92.70	1	9,568	0.01%
2022/03/23	3	94.70	6.5	94.98	94.00	-3.5	9,633	-0.04%
2022/03/22	1	94.00	0	0.00	93.90	1	9,818	0.01%
2022/03/21	4	94.43	0	0.00	94.00	4	9,945	0.04%
2022/03/18	4	92.88	1	93.90	94.00	3	10,199	0.03%
2022/03/17	3	93.40	5.1	92.68	93.20	-2.1	10,610	-0.02%
2022/03/16	6	90.35	15	91.67	90.10	-9	10,825	-0.08%
2022/03/15	2	90.65	0	0.00	90.20	2	11,126	0.02%
2022/03/14	1	91.00	2	92.15	92.10	-1	11,667	-0.01%
2022/03/11	10.1	90.87	10	90.81	91.40	0	12,871	0.00%
2022/03/10	7	91.63	7.1	91.79	91.90	0	13,691	0.00%
2022/03/09	5	87.12	9	87.14	88.10	-4	14,495	-0.03%
2022/03/08	19.2	87.06	8.3	88.84	84.50	10.9	14,585	0.07%
2022/03/07	16.5	91.85	4.3	92.02	89.90	12.2	14,547	0.08%
2022/03/04	6.2	98.36	23	98.77	98.30	-16.9	14,706	-0.11%
2022/03/03	8.2	100.17	3	101.67	99.90	5.2	14,954	0.03%
2022/03/02	2	99.35	0	0.00	99.40	2	15,200	0.01%
2022/03/01	3	99.53	1	99.60	99.50	2	15,538	0.01%
2022/02/25	2	99.05	3	98.47	98.00	-1	15,753	-0.01%
2022/02/24	17.1	97.62	7	98.79	97.00	10.1	16,040	0.06%
2022/02/23	2.1	100.01	6.9	100.36	100.50	-4.9	16,465	-0.03%
2022/02/22	16.1	99.35	3.2	99.56	99.10	12.9	17,701	0.07%
2022/02/21	13.2	102.45	2	101.50	101.50	11.2	17,998	0.06%
2022/02/18	1	102.50	22	102.09	103.00	-21	18,520	-0.11%
2022/02/17	16	105.75	21.1	106.12	103.00	-5.1	19,553	-0.03%
2022/02/16	8	105.31	23.1	104.76	104.50	-15.1	20,167	-0.07%
2022/02/15	14	101.02	12	101.63	99.90	2	20,186	0.01%
2022/02/14	5	99.88	15	99.85	99.40	-10	20,282	-0.05%
2022/02/11	3.1	103.84	8	103.00	103.50	-4.9	20,401	-0.02%
2022/02/10	15	102.47	3	102.67	104.00	12	20,671	0.06%
2022/02/09	5	103.10	0	0.00	101.50	5	20,938	0.02%
2022/02/08	1	100.50	2.5	99.92	101.50	-1.5	21,134	-0.01%
2022/02/07	3	99.43	11	98.55	100.50	-8	21,540	-0.04%
2022/01/26	3	98.00	4	98.83	96.50	-1	21,844	0.00%
2022/01/25	10	101.00	1	100.00	97.70	9	22,373	0.04%
2022/01/24	11	99.38	7	100.21	101.00	4	22,427	0.02%
2022/01/21	7	101.61	4	101.38	99.80	3	22,293	0.01%
2022/01/20	7	103.15	18	103.30	105.50	-11	22,233	-0.05%
2022/01/19	27	104.78	25	104.88	102.50	2	22,146	0.01%
2022/01/18	5	104.00	4	104.25	104.50	1	21,613	0.00%
2022/01/17	2	100.50	9	99.19	101.00	-7	21,397	-0.03%
2022/01/14	4	95.65	0	0.00	97.50	4	21,306	0.02%
2022/01/13	1	96.80	0	0.00	97.30	1	21,239	0.00%
2022/01/12	3	97.33	4	97.73	97.20	-1	21,277	0.00%
2022/01/11	7	97.36	2	97.40	96.70	5	21,336	0.02%
2022/01/10	3	99.77	2	100.25	99.70	1	21,267	0.00%
2022/01/07	21.5	98.34	6.1	97.37	98.40	15.5	21,296	0.07%
2022/01/06	8	100.50	2	101.25	100.00	6	21,192	0.03%
2022/01/05	36	102.89	3	102.17	102.00	33	21,131	0.16%
2022/01/04	29	104.45	12	104.67	103.00	17	21,050	0.08%
2022/01/03	7	108.71	8	108.81	108.00	-1	20,803	0.00%
2021/12/30	36	108.36	54.1	109.49	108.00	-18	20,563	-0.09%
2021/12/29	1	103.99	1	104.00	104.00	0	19,656	0.00%
2021/12/28	2	103.25	0	0.00	104.00	2	19,649	0.01%
2021/12/27	4	102.38	11	103.54	103.50	-7	19,596	-0.04%
2021/12/24	1	99.00	2	100.25	99.00	-1	19,414	-0.01%
2021/12/23	4	101.63	3	101.67	100.00	1	19,384	0.01%
2021/12/22	4	100.25	7	101.07	99.90	-3	19,302	-0.02%
2021/12/21	5	97.76	1	97.80	98.60	4	19,228	0.02%
2021/12/20	4	97.90	4	96.15	97.00	0	19,192	0.00%
2021/12/17	5	97.32	6	97.70	96.50	-1	19,229	-0.01%
2021/12/16	24	100.18	31	99.62	99.30	-7	19,187	-0.04%
2021/12/15	7	97.01	7	97.24	97.70	0	19,043	0.00%
2021/12/14	26	97.00	19	96.55	96.00	7	19,087	0.04%
2021/12/13	35	102.03	15	105.37	99.90	20	18,891	0.11%
2021/12/10	15	107.43	2	107.25	107.00	13	18,615	0.07%
2021/12/09	23	109.46	14	109.11	107.50	9	18,489	0.05%
2021/12/08	22	111.75	30	111.58	112.00	-8	18,344	-0.04%
2021/12/07	95	112.22	86	112.67	107.00	9	17,874	0.05%
2021/12/06	29	110.00	27	109.83	109.50	2	16,748	0.01%
2021/12/03	25	105.44	53.6	107.79	109.50	-28.6	16,041	-0.18%
2021/12/02	6	101.08	2	102.00	99.60	4	15,372	0.03%
2021/12/01	4	101.25	4	101.57	102.50	0	15,381	0.00%
2021/11/30	24.1	100.94	22	100.78	101.00	2.1	15,444	0.01%
2021/11/29	9	95.13	12.1	94.19	97.50	-3.1	15,212	-0.02%
2021/11/26	17.5	98.45	12	98.29	98.10	5.5	15,055	0.04%
2021/11/25	24	100.63	13	100.98	97.60	11	14,969	0.07%
2021/11/24	9	101.72	2	101.00	100.50	7	14,943	0.05%
2021/11/23	22	104.84	22	104.52	103.00	0	15,431	0.00%
2021/11/22	31	108.48	31	106.84	106.00	0	15,499	0.00%
2021/11/19	54.1	107.84	59	109.09	110.50	-5	15,450	-0.03%
2021/11/18	21	103.36	228	103.70	102.50	-207	14,492	-1.43%	大賣/鉅額交易
2021/11/17	30	106.98	341.1	105.91	104.50	-311.1	14,358	-2.17%	大賣/鉅額交易
2021/11/16	576	105.70	72.1	106.23	105.50	503.9	13,936	3.62%	大買/鉅額交易
2021/11/15	115.1	98.59	131	100.10	104.00	-15.9	12,958	-0.12%	大買/大賣/
2021/11/12	18	93.99	37	92.81	94.90	-19	12,162	-0.16%
2021/11/11	32.1	90.51	23	90.44	89.20	9	11,948	0.08%
2021/11/10	20	93.67	12	93.40	92.80	8	11,963	0.07%
2021/11/09	38.2	94.47	19	94.06	92.50	19.2	11,975	0.16%
2021/11/08	22	93.66	19	94.35	93.70	3	11,748	0.03%
2021/11/05	14	91.88	18	91.86	92.10	-4	11,516	-0.03%
2021/11/04	26	90.96	26	90.65	90.30	0	11,317	0.00%
2021/11/03	1	89.30	13.2	89.33	90.00	-12.2	11,054	-0.11%
2021/11/02	19	87.78	36.2	87.54	87.60	-17.1	10,812	-0.16%
2021/11/01	27	81.24	35	80.94	83.00	-8	10,543	-0.08%
2021/10/29	0	0.00	2	80.55	79.80	-2	10,530	-0.02%
2021/10/28	11	80.80	9	80.53	80.00	2	10,696	0.02%
2021/10/27	2.1	79.82	5	80.12	82.20	-3	10,770	-0.03%
2021/10/26	2	79.10	1	79.00	78.80	1	11,093	0.01%
2021/10/25	0	80.70	1	80.60	80.60	-1	11,508	-0.01%
2021/10/22	4	79.72	0	0.00	79.50	4	12,129	0.03%
2021/10/21	0	0.00	1	80.30	79.50	-1	12,754	-0.01%
2021/10/20	1	80.00	1	80.70	80.80	0	13,014	0.00%
2021/10/19	1.1	80.81	4	80.20	80.80	-2.9	13,832	-0.02%
2021/10/18	1	77.70	30	76.82	77.00	-29	14,492	-0.20%
2021/10/15	0	77.30	0.1	77.10	76.90	-0.1	15,522	0.00%
2021/10/14	1	74.59	1	75.20	74.50	0	15,779	0.00%
2021/10/13	2.1	74.07	54	74.20	73.10	-52	16,007	-0.32%
2021/10/12	0	0.00	2	77.00	76.70	-2	16,274	-0.01%
2021/10/08	2	76.85	2	77.60	76.90	0	16,672	0.00%
2021/10/07	2	75.80	3	77.27	78.00	-1	16,797	-0.01%
2021/10/06	2	72.87	6	73.97	72.70	-4	17,065	-0.02%
2021/10/05	5	72.44	1	69.60	75.50	4	17,617	0.02%
2021/10/04	2	73.55	2	72.85	71.60	0	17,805	0.00%
2021/10/01	1	77.00	0	0.00	74.50	1	18,286	0.01%
2021/09/30	1	77.89	0	0.00	78.50	1	18,839	0.01%
2021/09/29	6	78.08	6	77.02	76.70	0	19,801	0.00%
2021/09/28	1	80.40	0	0.00	80.20	1	20,290	0.00%
2021/09/27	5	81.90	1	82.30	82.10	4	20,489	0.02%
2021/09/24	5	82.38	7	83.09	81.80	-2	20,558	-0.01%
2021/09/23	1	80.20	0	0.00	80.20	1	20,544	0.00%
2021/09/22	11	80.46	1	80.80	79.90	10	20,602	0.05%
2021/09/17	13	82.27	2	81.20	82.30	11	20,639	0.05%
2021/09/16	4	80.98	8	80.93	80.90	-4	20,565	-0.02%
2021/09/15	34	79.79	39	79.45	79.20	-5	20,608	-0.02%
2021/09/14	3	82.30	6	82.25	82.50	-3	20,567	-0.01%
2021/09/13	30	82.50	31	82.73	81.90	-1	20,575	0.00%
2021/09/10	5	85.14	4	85.60	85.90	1	20,722	0.00%
2021/09/09	10	83.74	15	84.11	83.70	-5	20,910	-0.02%
2021/09/08	12	84.13	8	84.75	83.20	4	21,005	0.02%
2021/09/07	6	84.32	16	86.20	84.00	-10	21,215	-0.05%
2021/09/06	22	90.38	8	89.95	89.10	14	21,506	0.07%
2021/09/03	34	90.46	13	89.93	89.90	21	21,553	0.10%
2021/09/02	7	89.91	9	90.11	88.20	-2	21,610	-0.01%
2021/09/01	8	89.53	5	89.50	89.30	3	21,881	0.01%
2021/08/31	16	87.97	5	88.32	89.00	11	22,369	0.05%
2021/08/30	33	90.15	50	90.45	90.70	-17	22,517	-0.08%
2021/08/27	34	90.02	25	89.82	88.10	9	22,294	0.04%
2021/08/26	3	89.43	12	88.95	89.00	-9	21,885	-0.04%
2021/08/25	28	87.42	25.5	86.45	87.10	2.6	21,725	0.01%
2021/08/24	20.1	83.53	29	83.61	83.50	-8.9	21,832	-0.04%
2021/08/23	27	78.81	25.5	78.89	82.10	1.5	21,737	0.01%
2021/08/20	28.1	74.21	7	74.91	74.70	21.1	21,865	0.10%
2021/08/19	4	74.92	10.1	75.44	73.00	-6.1	22,106	-0.03%
2021/08/18	6	73.92	4	73.55	76.20	2	22,884	0.01%
2021/08/17	7	74.07	10	73.13	70.70	-3	23,082	-0.01%
2021/08/16	18	75.87	10	74.93	75.10	8	23,154	0.03%
2021/08/13	5.3	78.06	9	76.49	75.30	-3.7	23,147	-0.02%
2021/08/12	24.4	81.42	7	80.56	80.50	17.4	23,085	0.08%
2021/08/11	2	83.50	3	84.43	81.50	-1	23,097	0.00%
2021/08/10	6	86.00	3	86.13	86.60	3	23,045	0.01%
2021/08/09	7.1	87.40	9	88.23	86.00	-2	23,132	-0.01%
2021/08/06	6.3	90.90	4	90.53	90.50	2.3	23,119	0.01%
2021/08/05	37	90.54	10	90.49	91.00	27	23,229	0.12%
2021/08/04	6	96.98	9	97.03	96.10	-3	23,252	-0.01%
2021/08/03	37	99.79	36	99.64	98.70	1	23,316	0.00%
2021/08/02	5	99.16	45	99.53	97.80	-40	23,312	-0.17%
2021/07/30	46	101.53	23	99.87	98.50	23	23,388	0.10%
2021/07/29	43	99.67	17	99.94	99.90	26	23,203	0.11%
2021/07/28	47	99.90	34	99.03	95.50	13	22,890	0.06%
2021/07/27	37.2	108.17	30.4	106.50	102.00	6.8	22,520	0.03%
2021/07/26	6	108.67	13.1	111.50	111.50	-7.1	22,087	-0.03%
2021/07/23	19	101.32	49.1	101.64	101.50	-30.1	21,851	-0.14%
2021/07/22	49.5	99.15	39	100.58	95.70	10.5	21,098	0.05%
2021/07/21	33	96.78	101.1	97.03	99.00	-68.1	20,593	-0.33%	大賣/
2021/07/20	49	92.98	26.3	93.41	90.00	22.7	20,185	0.11%
2021/07/19	30	92.60	40	93.12	94.00	-10	20,007	-0.05%
2021/07/16	28	92.67	18	92.42	92.00	10	19,996	0.05%
2021/07/15	69.2	91.94	74	92.56	94.10	-4.8	19,835	-0.02%
2021/07/14	19	88.11	19	87.98	87.80	0	19,608	0.00%
2021/07/13	28.1	89.15	19.2	88.58	86.70	8.9	19,664	0.05%
2021/07/12	39.2	86.37	55	86.81	86.10	-15.8	19,747	-0.08%
2021/07/09	33	90.21	10.1	91.60	89.60	22.9	19,452	0.12%
2021/07/08	33	95.37	12	93.81	92.70	21	19,914	0.11%
2021/07/07	44	94.82	26	95.16	94.30	18	19,877	0.09%
2021/07/06	39	93.07	50.9	93.38	95.00	-11.9	19,908	-0.06%
2021/07/05	39	89.41	40.1	89.42	89.40	-1.1	19,773	-0.01%
2021/07/02	7	85.69	32.1	85.42	87.00	-25.1	19,626	-0.13%
2021/07/01	12	84.23	14	84.21	84.20	-2	19,762	-0.01%
2021/06/30	6	83.80	9	83.93	83.60	-3	20,198	-0.01%
2021/06/29	10	83.51	10	83.84	83.00	0	20,449	0.00%
2021/06/28	4	83.60	7	83.90	84.80	-3	20,762	-0.01%
2021/06/25	5	83.64	46.1	83.99	83.20	-41.1	21,330	-0.19%
2021/06/24	22.1	84.06	5	85.00	83.80	17.1	21,982	0.08%
2021/06/23	8	84.04	11	83.60	84.30	-3	22,091	-0.01%
2021/06/22	33.1	83.72	32	82.98	82.10	1.1	22,386	0.00%
2021/06/21	28.1	84.26	37	84.60	82.40	-8.9	22,706	-0.04%
2021/06/18	27	88.76	18	89.46	87.50	9	23,376	0.04%
2021/06/17	20	88.09	29	88.25	89.60	-9	23,783	-0.04%
2021/06/16	37	88.09	10	88.59	87.50	27	24,229	0.11%
2021/06/15	47	86.98	74.3	87.77	90.00	-27.3	25,069	-0.11%
2021/06/11	74.2	85.58	49.2	85.58	84.50	24.9	24,995	0.10%
2021/06/09	99.1	85.71	72	85.93	85.70	27.1	26,625	0.10%
2021/06/08	67.3	86.40	73	87.14	84.20	-5.8	27,884	-0.02%
2021/06/07	99	84.61	99	85.07	87.20	0	27,538	0.00%
2021/06/04	16	83.12	3.2	83.73	83.00	12.8	27,240	0.05%
2021/06/03	40	84.84	29.1	84.89	84.20	10.9	27,256	0.04%
2021/06/02	17	83.14	15	83.97	81.80	2	27,047	0.01%
2021/06/01	48	86.13	55	87.11	84.40	-7	26,955	-0.03%
2021/05/31	20	84.23	14	84.36	84.50	6	26,494	0.02%
2021/05/28	23	86.32	13.7	85.72	85.00	9.3	26,478	0.04%
2021/05/27	30	82.38	26	82.17	85.20	4	26,321	0.02%
2021/05/26	45	84.90	29.1	83.69	81.70	15.9	26,119	0.06%
2021/05/25	30	79.18	54.2	80.22	83.10	-24.2	25,501	-0.09%
2021/05/24	18	73.63	32	73.50	75.60	-14	25,543	-0.05%
2021/05/21	20	72.32	10	73.46	71.60	10	26,221	0.04%
2021/05/20	19	72.27	19	72.98	71.00	0	26,151	0.00%
2021/05/19	27.1	71.86	10	71.50	73.60	17.1	26,804	0.06%
2021/05/18	1	66.12	28	65.94	67.90	-27	27,074	-0.10%
2021/05/17	31	63.42	18	65.89	61.80	13	27,495	0.05%
2021/05/14	26	69.17	9	71.93	67.40	17	27,541	0.06%
2021/05/13	6	68.30	193	65.48	69.90	-187	27,518	-0.68%	大賣/鉅額交易
2021/05/12	30	70.31	86	72.54	69.00	-56	27,319	-0.20%
2021/05/11	11	75.73	18	74.02	73.50	-7	26,957	-0.03%
2021/05/10	73	80.15	2	76.35	76.10	71	26,832	0.26%
2021/05/07	29	75.07	37	75.32	78.60	-8	26,719	-0.03%
2021/05/06	20	73.32	37	73.38	72.50	-17	26,504	-0.06%
2021/05/05	34	75.60	35	76.36	75.00	-1	26,402	0.00%
2021/05/04	37	72.40	30	71.69	74.50	7	26,331	0.03%
2021/05/03	35.1	79.25	10	79.60	77.10	25.1	26,126	0.10%
2021/04/29	43	85.21	43	84.37	83.60	0	26,020	0.00%
2021/04/28	8	85.26	7	85.74	85.00	1	25,992	0.00%
2021/04/27	30.1	87.11	20	87.04	85.00	10.1	26,046	0.04%
2021/04/26	86.1	89.38	70.7	89.98	87.50	15.4	25,947	0.06%
2021/04/23	44	84.25	57	84.46	86.00	-13	25,461	-0.05%
2021/04/22	34	82.86	45	83.49	81.80	-11	25,531	-0.04%
2021/04/21	16	83.93	12	82.55	84.70	4	25,326	0.02%
2021/04/20	2	84.49	7	83.16	82.70	-5	25,279	-0.02%
2021/04/19	7	82.14	12.1	82.38	81.50	-5.1	25,174	-0.02%
2021/04/16	118	85.88	115	86.33	84.20	3	25,001	0.01%	大買/大賣/
2021/04/15	30	83.35	36	82.91	85.30	-6	24,721	-0.02%
2021/04/14	94	83.70	74	83.33	83.50	20	24,588	0.08%
2021/04/13	73.1	87.47	40	89.05	86.70	33.1	24,015	0.14%
2021/04/12	18.6	85.04	9	87.61	84.60	9.6	23,619	0.04%
2021/04/09	147.1	90.79	48	90.42	90.00	99.1	23,075	0.43%	大買/
2021/04/08	66	82.73	33	85.40	87.50	33	22,332	0.15%
2021/04/07	46	78.41	25	79.01	79.60	21	21,988	0.10%
2021/04/06	63	77.14	62	77.46	79.00	1	21,735	0.00%
2021/04/01	99	73.14	104	72.90	73.40	-5	21,552	-0.02%	大賣/
2021/03/31	25	71.63	40	72.17	71.50	-15	21,285	-0.07%
2021/03/30	21	72.42	15	72.39	70.60	6	20,950	0.03%
2021/03/29	6	67.93	40	68.08	69.80	-34	20,382	-0.17%
2021/03/26	15	64.17	35	63.61	63.50	-20	19,764	-0.10%
2021/03/25	70	62.03	23.1	62.35	62.00	46.9	19,704	0.24%
2021/03/24	13	64.54	19.2	64.71	63.80	-6.2	19,452	-0.03%
2021/03/23	76	64.25	110	64.66	64.60	-34	19,161	-0.18%	大賣/
2021/03/22	31	60.37	37	60.52	60.70	-6	18,520	-0.03%
2021/03/19	40	57.51	38	57.48	58.90	2	18,836	0.01%
2021/03/18	222	59.16	249	59.58	56.80	-27	18,622	-0.14%	大買/大賣/
2021/03/17	75	55.80	24	55.37	56.00	51	18,373	0.28%
2021/03/16	28	55.40	11	55.46	54.10	17	18,744	0.09%
2021/03/15	100	54.74	88	54.93	55.50	12	18,995	0.06%
2021/03/12	37	53.06	126.2	53.40	54.20	-89.1	18,246	-0.49%	大賣/
2021/03/11	3	47.55	35	48.54	49.35	-32	16,749	-0.19%
2021/03/10	5	44.75	5	45.10	44.90	0	16,601	0.00%
2021/03/09	16	44.64	10	44.81	44.55	6	16,781	0.04%
2021/03/05	5	46.73	2	45.95	46.00	3	17,182	0.02%
2021/03/04	6.1	47.01	1	46.90	46.20	5.1	17,292	0.03%
2021/03/03	37	46.69	17	47.18	47.40	20	17,303	0.12%
2021/03/02	16	49.09	42	48.15	47.40	-26	17,319	-0.15%
2021/02/26	13	49.56	27	49.64	49.65	-14	17,310	-0.08%
2021/02/25	22	51.29	26	51.33	50.80	-4	17,602	-0.02%
2021/02/24	60	52.75	17	52.89	51.40	43	17,560	0.24%
2021/02/23	69.2	53.97	37	52.91	52.50	32.2	17,379	0.18%
2021/02/22	15	55.13	1	55.40	55.40	14	17,298	0.08%
2021/02/19	55	48.30	108.2	48.23	50.40	-53.2	17,428	-0.31%	大賣/
2021/02/18	84	45.55	91.1	45.68	45.90	-7.1	17,457	-0.04%
2021/02/17	38	43.68	31	43.97	44.90	7	17,725	0.04%
2021/02/05	5	40.44	27	40.70	40.85	-22	17,177	-0.13%
2021/02/04	6	38.59	0	0.00	38.70	6	16,900	0.04%
2021/02/03	3	37.85	0	0.00	36.75	3	16,723	0.02%
2021/02/02	1	37.60	1	38.20	37.70	0	16,691	0.00%
2021/02/01	2	37.70	1	37.25	37.15	1	16,760	0.01%
2021/01/29	2	39.98	3	38.80	38.80	-1	16,701	-0.01%
2021/01/28	2	40.48	3	40.43	40.15	-1	16,634	-0.01%
2021/01/27	3	41.20	4	41.35	40.45	-1	16,604	-0.01%
2021/01/25	2	41.35	3	41.90	41.35	-1	16,416	-0.01%
2021/01/22	1	41.30	13	41.68	41.75	-12	16,309	-0.07%
2021/01/21	2	40.75	2.1	40.93	40.35	-0.1	16,171	0.00%
2021/01/20	10	40.48	3	40.72	40.10	7	16,100	0.04%
2021/01/19	12	42.13	9	41.77	42.30	3	15,900	0.02%
2021/01/18	2	41.93	17	40.35	41.80	-15	15,698	-0.10%
2021/01/15	39	41.81	20	42.45	40.35	19	15,533	0.12%
2021/01/14	3.1	41.41	5	41.78	41.75	-1.9	15,256	-0.01%
2021/01/13	2	41.93	14	41.74	41.85	-12	15,255	-0.08%
2021/01/12	20	41.09	11	40.99	40.50	9	15,159	0.06%
2021/01/11	5	41.55	5	41.59	41.70	0	15,114	0.00%
2021/01/08	36	42.28	34	41.88	41.55	2	15,051	0.01%
2021/01/07	3	41.77	17	41.81	42.15	-14	14,924	-0.09%
2021/01/06	17	40.99	5	40.89	40.55	12	14,789	0.08%
2021/01/05	1	41.10	9	40.73	41.55	-8	14,699	-0.05%
2021/01/04	7	40.13	26	40.28	40.00	-19	14,590	-0.13%
2020/12/31	6	41.03	18	40.58	40.35	-12	14,537	-0.08%
2020/12/30	1	41.10	11	41.70	41.35	-10	14,426	-0.07%
2020/12/29	16	41.74	12	41.75	41.50	4	14,368	0.03%
2020/12/28	40	42.56	34	42.37	42.70	6	14,232	0.04%
2020/12/25	5	40.34	5	40.69	40.35	0	13,906	0.00%
2020/12/24	11	40.37	0	0.00	40.10	11	13,907	0.08%
2020/12/23	1	40.05	1	39.90	40.05	0	13,870	0.00%
2020/12/22	32	40.98	19	40.21	39.50	13	13,834	0.09%
2020/12/21	30	40.25	31	39.75	40.80	-1	13,747	-0.01%
2020/12/18	28	40.56	14	41.27	40.65	14	13,593	0.10%
2020/12/17	7	40.94	16	40.96	41.00	-9	13,450	-0.07%
2020/12/16	58	41.37	46	41.81	41.25	12	13,282	0.09%
2020/12/15	55	44.41	34	42.43	40.65	21	12,938	0.16%
2020/12/14	49	41.76	79	41.73	44.00	-30	11,929	-0.25%
2020/12/11	74	45.23	63	45.16	43.20	11	11,507	0.10%
2020/12/10	68	44.67	55	45.03	45.00	13	10,591	0.12%
2020/12/09	58	43.43	45	43.90	43.65	13	9,790	0.13%
2020/12/08	49	39.57	82	40.18	41.30	-33	8,874	-0.37%
2020/12/07	8	37.23	39	37.17	37.55	-31	8,271	-0.37%
2020/12/04	8	37.33	2	37.00	37.00	6	8,265	0.07%
2020/12/03	29	37.12	4.5	36.99	37.20	24.5	8,469	0.29%
2020/12/02	53.1	37.39	15	37.01	37.35	38.1	8,338	0.46%
2020/12/01	26.2	36.31	52	36.04	35.65	-25.8	8,042	-0.32%
2020/11/30	14.2	37.18	6.1	37.00	36.90	8.2	7,799	0.10%
2020/11/27	12	35.91	4	36.03	36.00	8	7,571	0.11%
2020/11/26	17	35.56	11	35.70	35.70	6	7,482	0.08%
2020/11/25	27	35.26	47.5	35.59	35.40	-20.5	7,353	-0.28%
2020/11/24	59.3	35.44	35	35.72	35.70	24.3	7,354	0.33%
2020/11/23	5.2	35.07	9	35.02	34.40	-3.8	6,980	-0.05%
2020/11/20	33	34.41	18	34.18	34.00	15	6,877	0.22%
2020/11/19	52	34.59	54	35.15	34.80	-2	6,589	-0.03%
2020/11/18	17	33.19	47	33.19	33.65	-30	5,773	-0.52%
2020/11/17	69	33.36	44	33.44	33.20	25	5,525	0.45%
2020/11/16	17	31.79	44	31.82	32.70	-27	4,780	-0.56%
2020/11/13	11	29.75	2	29.83	29.75	9	4,051	0.22%
2020/11/12	1	29.70	3	29.68	29.70	-2	4,060	-0.05%
2020/11/11	0	0.00	22	29.65	29.60	-22	4,117	-0.53%
2020/11/10	5	29.95	6	30.08	29.65	-1	4,148	-0.02%
2020/11/09	13	29.81	6	29.89	29.80	7	4,132	0.17%
2020/11/06	7	28.99	0	0.00	28.60	7	4,047	0.17%
2020/11/05	4	28.23	6	28.58	28.55	-2	4,141	-0.05%
2020/11/04	1	28.20	3	28.55	28.45	-2	4,280	-0.05%
2020/11/03	1	27.95	0	0.00	28.15	1	4,473	0.02%
2020/11/02	3	27.43	0	0.00	27.60	3	5,021	0.06%
2020/10/30	1	28.05	0	0.00	27.85	1	5,032	0.02%
2020/10/29	2	28.50	0	0.00	28.35	2	5,059	0.04%
2020/10/28	1	29.10	0	0.00	28.75	1	5,114	0.02%
2020/10/27	2	29.20	0	0.00	29.20	2	5,133	0.04%
2020/10/26	2	29.50	1	29.50	29.45	1	5,192	0.02%
2020/10/23	13	29.85	2	29.90	29.75	11	5,219	0.21%
2020/10/22	0	0.00	16	29.61	29.70	-16	5,329	-0.30%
2020/10/21	16	30.05	14	30.14	29.70	2	5,507	0.04%
2020/10/19	1	29.50	1	29.40	29.30	0	5,838	0.00%
2020/10/16	2	29.40	1	29.45	28.95	1	5,866	0.02%
2020/10/15	2	29.73	10	29.50	29.50	-8	5,881	-0.14%
2020/10/14	0	0.00	8	29.48	29.60	-8	5,886	-0.14%
2020/10/13	1	29.65	12	28.77	29.65	-11	5,900	-0.19%
2020/10/12	2	28.83	2	28.90	28.85	0	5,895	0.00%
2020/10/08	12.1	29.06	1	29.30	28.80	11.1	6,056	0.18%
2020/10/07	12	28.20	1	28.40	28.45	11	6,395	0.17%
2020/10/05	1	28.55	0	0.00	28.35	1	6,483	0.02%
2020/09/30	1	28.30	1	28.50	28.10	0	6,567	0.00%
2020/09/29	12	27.93	0	0.00	27.75	12	6,601	0.18%
2020/09/28	0	0.00	0.2	28.20	28.25	-0.2	6,596	0.00%
2020/09/25	1	27.70	0	0.00	26.55	1	6,610	0.02%
2020/09/23	1	28.40	1	28.30	28.15	0	6,627	0.00%
2020/09/21	1	29.00	0	0.00	28.90	1	6,667	0.01%
2020/09/18	1	29.60	0	0.00	29.30	1	6,684	0.01%
2020/09/17	2	29.30	0	0.00	29.25	2	6,688	0.03%
2020/09/16	3	29.58	3	29.60	29.40	0	6,704	0.00%
2020/09/15	10	29.40	0	0.00	29.45	10	6,722	0.15%
2020/09/14	4	29.13	0	0.00	29.25	4	6,721	0.06%
2020/09/10	5	29.83	3	29.58	29.55	2	6,689	0.03%
2020/09/09	14	29.81	4	30.03	30.00	10	6,652	0.15%
2020/09/08	7	31.28	20.1	31.51	31.20	-13.1	6,496	-0.20%
2020/09/07	1	30.40	0	0.00	30.10	1	6,196	0.02%
2020/09/04	6	29.72	2	29.70	29.90	4	6,130	0.07%
2020/09/03	3	30.40	16	30.08	30.15	-13	6,115	-0.21%
2020/09/02	2	29.98	12	30.10	30.15	-10	6,157	-0.16%
2020/08/31	2	30.03	3	30.47	30.10	-1	6,174	-0.02%
2020/08/28	13	30.40	27	30.50	30.45	-14	6,106	-0.23%
2020/08/27	13	29.57	11	29.75	29.45	2	5,870	0.03%
2020/08/26	14	29.38	10	29.37	29.20	4	5,770	0.07%
2020/08/24	2	27.40	1	27.65	27.55	1	5,646	0.02%
2020/08/20	1.1	27.32	7	27.26	27.25	-5.9	5,662	-0.10%
2020/08/19	3	29.32	17	29.75	28.80	-14	5,570	-0.25%
2020/08/18	26	29.56	3	29.90	29.55	23	5,518	0.42%
2020/08/17	6	30.34	4	30.29	29.85	2	5,599	0.04%
2020/08/14	12	29.56	5	29.53	29.60	7	5,567	0.13%
2020/08/13	7	29.26	0.1	29.10	29.10	6.9	5,586	0.12%
2020/08/12	5	29.40	5	29.42	29.25	0	5,681	0.00%
2020/08/11	6	30.26	9	30.91	29.55	-3	5,693	-0.05%
2020/08/10	8	31.73	36	31.65	31.50	-28	5,841	-0.48%
2020/08/07	18	31.09	21	31.41	31.40	-3	6,055	-0.05%
2020/08/06	27	31.10	91	31.38	31.40	-64	5,958	-1.07%
2020/08/05	0	0.00	11	28.96	28.95	-11	5,494	-0.20%
2020/08/04	0	0.00	2	29.50	28.75	-2	5,615	-0.04%
2020/08/03	12	29.40	6	29.44	29.15	6	5,722	0.10%
2020/07/31	5	28.86	0	0.00	28.85	5	5,867	0.09%
2020/07/30	1	29.15	8	28.70	29.00	-7	5,989	-0.12%
2020/07/29	2	28.00	6	28.10	28.05	-4	6,105	-0.07%
2020/07/28	9	28.66	4	29.24	28.15	5	6,354	0.08%
2020/07/27	10	29.32	8	29.59	29.00	2	6,352	0.03%
2020/07/24	9	28.93	8	29.41	28.55	1	6,337	0.02%
2020/07/23	101	29.97	9	30.01	29.80	92	6,322	1.46%	大買/
2020/07/22	7	28.18	14	28.43	29.50	-7	6,146	-0.11%
2020/07/21	11	27.86	11	27.83	27.90	0	6,177	0.00%
2020/07/20	6	27.17	7	27.12	27.20	-1	6,174	-0.02%
2020/07/17	1	27.90	0	0.00	27.40	1	6,180	0.02%
2020/07/16	2	28.35	2	28.23	28.10	0	6,196	0.00%
2020/07/15	4	29.43	18	29.35	28.60	-14	6,194	-0.23%
2020/07/14	30	29.97	36	30.41	29.70	-6	6,214	-0.10%
2020/07/13	7	27.76	2	28.25	28.50	5	5,898	0.08%
2020/07/10	12	27.57	3	27.77	27.40	9	5,907	0.15%
2020/07/09	3	28.73	4	28.51	28.35	-1	5,919	-0.02%
2020/07/08	7	28.56	2	28.60	28.90	5	5,859	0.09%
2020/07/07	17	28.62	7	28.17	28.25	10	5,915	0.17%
2020/07/06	7	28.65	5	28.64	28.70	2	5,917	0.03%
2020/07/03	3	28.12	6	28.08	28.15	-3	5,937	-0.05%
2020/07/02	5	28.33	2	28.25	28.45	3	5,993	0.05%
2020/07/01	1	28.00	2	28.08	27.75	-1	5,958	-0.02%
2020/06/30	1	27.45	7	27.39	27.40	-6	5,927	-0.10%
2020/06/29	1	26.80	4	27.51	27.45	-3	5,949	-0.05%
2020/06/24	0	0.00	2	27.40	27.20	-2	5,964	-0.03%
2020/06/23	3	26.85	12	27.09	27.05	-9	6,093	-0.15%
2020/06/22	1	27.60	8	27.60	27.30	-7	6,213	-0.11%
2020/06/19	1	27.40	2	27.35	27.20	-1	6,304	-0.02%
2020/06/18	2	26.75	2	27.05	27.10	0	6,318	0.00%
2020/06/17	2.1	26.60	1	27.00	26.60	1.1	6,330	0.02%
2020/06/16	0	0.00	8	26.49	26.80	-8	6,410	-0.12%
2020/06/15	10	26.00	0	0.00	25.90	10	6,540	0.15%
2020/06/12	5	25.18	5	24.70	26.10	0	6,632	0.00%
2020/06/11	7	26.54	1	26.55	26.20	6	6,691	0.09%
2020/06/10	4	27.38	2	27.38	27.10	2	6,761	0.03%
2020/06/09	11	27.74	4	27.90	27.55	7	6,915	0.10%
2020/06/08	9	27.32	4	27.45	27.30	5	6,978	0.07%
2020/06/05	1	26.95	9	26.94	27.15	-8	7,415	-0.11%
2020/06/04	3	26.65	0	0.00	26.55	3	7,695	0.04%
2020/06/03	0	0.00	3	26.58	26.60	-3	7,718	-0.04%
2020/06/01	3	26.45	3	26.47	26.45	0	7,741	0.00%
2020/05/28	2	25.95	0	0.00	25.80	2	7,786	0.03%
2020/05/27	2	26.23	2	26.20	26.10	0	7,923	0.00%
2020/05/26	1	26.45	0	0.00	26.30	1	7,954	0.01%
2020/05/22	6	26.96	1	27.55	26.55	5	7,981	0.06%
2020/05/21	5	26.80	1	26.60	26.60	4	7,919	0.05%
2020/05/20	6	26.30	8	26.26	26.50	-2	7,919	-0.03%
2020/05/19	15	25.76	5	25.85	25.60	10	7,963	0.13%
2020/05/18	5	26.81	3	26.70	26.45	2	7,852	0.03%
2020/05/15	17	27.34	13	27.26	26.90	4	7,829	0.05%
2020/05/14	18	29.11	11	29.04	28.95	7	7,662	0.09%
2020/05/13	5	31.97	41	31.96	32.15	-36	7,332	-0.49%
2020/05/12	16	31.46	2	31.65	31.60	14	7,281	0.19%
2020/05/11	7	32.23	18	31.92	31.80	-11	7,263	-0.15%
2020/05/08	5	32.59	6	32.78	32.60	-1	7,171	-0.01%
2020/05/07	16	31.96	2	32.60	32.40	14	7,064	0.20%
2020/05/06	2	31.93	12	31.89	31.50	-10	6,920	-0.14%
2020/05/05	9	31.38	22	31.73	31.25	-13	6,857	-0.19%
2020/05/04	16	31.16	20	30.69	31.70	-4	6,763	-0.06%
2020/04/30	3	29.80	16	29.78	29.80	-13	6,618	-0.20%
2020/04/29	3	29.53	9	29.43	29.50	-6	6,643	-0.09%
2020/04/28	6	28.88	0	0.00	29.00	6	6,557	0.09%
2020/04/27	10	28.89	7	28.86	28.70	3	6,572	0.05%
2020/04/24	5	28.44	7	28.22	28.70	-2	6,624	-0.03%
2020/04/23	1	28.05	5	28.10	27.90	-4	6,657	-0.06%
2020/04/22	0	0.00	12	27.28	27.95	-12	6,823	-0.18%
2020/04/21	5	27.77	14	27.90	27.40	-9	6,809	-0.13%
2020/04/20	8	28.03	9	28.11	28.50	-1	6,789	-0.01%
2020/04/17	55	28.29	20	28.82	27.90	35	6,803	0.51%
2020/04/16	4	27.11	13	27.48	27.50	-9	6,668	-0.13%
2020/04/15	21	27.16	11	27.11	27.05	10	6,660	0.15%
2020/04/14	10	26.97	14	26.94	26.95	-4	6,646	-0.06%
2020/04/13	9	26.51	11	26.62	26.40	-2	6,642	-0.03%
2020/04/10	25	26.91	16	26.98	26.75	9	6,658	0.14%
2020/04/09	3	26.45	3	26.60	26.55	0	6,644	0.00%
2020/04/08	4	26.29	21	26.25	26.50	-17	6,621	-0.26%
2020/04/07	15	26.05	7	26.08	25.95	8	6,563	0.12%
2020/04/06	4	24.95	2	25.10	25.20	2	6,507	0.03%
2020/04/01	2	24.80	13	24.84	25.00	-11	6,547	-0.17%
2020/03/31	2	24.88	2	25.13	24.80	0	6,578	0.00%
2020/03/30	1	23.80	3	24.63	24.70	-2	6,570	-0.03%
2020/03/27	23	24.90	11	24.80	24.20	12	6,604	0.18%
2020/03/26	22	23.92	11	23.86	24.70	11	6,562	0.17%
2020/03/25	3	23.78	7	23.76	24.10	-4	6,490	-0.06%
2020/03/24	7	21.83	7	21.94	22.00	0	6,531	0.00%
2020/03/23	4	20.60	2	20.73	20.50	2	7,082	0.03%
2020/03/19	0	0.00	8	20.74	20.45	-8	7,299	-0.11%
2020/03/18	43	24.01	16	23.63	22.70	27	7,771	0.35%
2020/03/17	6	24.00	1	22.70	23.60	5	8,393	0.06%
2020/03/16	15	25.49	5	25.72	24.15	10	8,662	0.12%
2020/03/13	17	24.58	5	24.53	25.00	12	8,620	0.14%
2020/03/12	21	27.27	25.3	27.45	26.90	-4.3	8,477	-0.05%
2020/03/11	42	29.96	55	29.87	28.85	-13	8,351	-0.16%
2020/03/10	11	29.26	26	29.19	30.35	-15	7,885	-0.19%
2020/03/09	5	27.97	10	27.70	27.60	-5	7,583	-0.07%
2020/03/06	1	29.10	1	29.25	28.95	0	7,574	0.00%
2020/03/05	4	29.48	5	29.63	29.55	-1	7,673	-0.01%
2020/03/04	3	28.83	4	28.83	29.05	-1	7,676	-0.01%
2020/03/03	11	28.98	1	29.10	28.75	10	7,675	0.13%
2020/03/02	6	27.73	2	27.70	27.70	4	7,659	0.05%
2020/02/27	11	30.10	1	29.05	28.80	10	7,517	0.13%
2020/02/26	10	30.30	10	30.17	29.95	0	7,476	0.00%
2020/02/25	1	29.80	1	30.30	30.50	0	7,444	0.00%
2020/02/24	2	30.58	3	30.50	30.60	-1	7,402	-0.01%
2020/02/21	2	31.33	2	31.70	31.25	0	7,391	0.00%
2020/02/20	5	32.01	14	31.88	31.70	-9	7,391	-0.12%
2020/02/19	1	31.20	1	31.20	31.10	0	7,340	0.00%
2020/02/18	4	31.00	3	31.30	30.90	1	7,333	0.01%
2020/02/17	29	31.65	13	31.67	31.30	16	7,303	0.22%
2020/02/14	3	30.92	21	31.02	31.20	-18	7,204	-0.25%
2020/02/13	3	30.82	2	30.70	30.70	1	7,170	0.01%
2020/02/12	0	0.00	1	31.60	31.25	-1	7,151	-0.01%
2020/02/11	8	30.67	3	30.67	30.55	5	7,125	0.07%
2020/02/07	0	0.00	13	30.52	30.10	-13	7,179	-0.18%
2020/02/06	16	30.93	4	30.78	31.05	12	7,142	0.17%
2020/02/05	7	29.95	16	29.87	29.55	-9	7,079	-0.13%
2020/02/04	50	29.33	31	29.82	29.95	19	7,032	0.27%
2020/02/03	5	28.23	2	28.33	28.20	3	7,013	0.04%
2020/01/31	6	30.50	4	31.81	30.90	2	6,876	0.03%
2020/01/30	0	0.00	7	31.93	31.50	-7	6,837	-0.10%
2020/01/20	2	34.88	5	35.06	35.00	-3	6,771	-0.04%
2020/01/17	7	34.21	8	34.22	34.45	-1	6,623	-0.02%
2020/01/16	15	33.96	15	34.22	34.05	0	6,530	0.00%
2020/01/15	1	32.80	6	32.89	32.80	-5	6,565	-0.08%
2020/01/14	7	33.00	0	0.00	33.40	7	6,605	0.11%
2020/01/13	13	33.09	12	33.11	33.05	1	6,571	0.02%
2020/01/10	6	31.79	3	31.65	32.00	3	6,531	0.05%
2020/01/09	1	32.00	4	32.05	32.25	-3	6,546	-0.05%
2020/01/08	4	31.04	15	31.05	31.00	-11	6,539	-0.17%
2020/01/07	1	32.00	0	0.00	31.75	1	6,547	0.02%
2020/01/06	1	32.70	2	32.98	32.90	-1	6,549	-0.02%
2020/01/03	3	33.90	4	34.38	33.50	-1	6,552	-0.02%
2019/12/31	1	34.45	2	34.40	34.45	-1	6,782	-0.01%
2019/12/30	4	34.90	3	35.10	34.70	1	7,264	0.01%
2019/12/26	4	34.49	1	34.90	34.35	3	7,412	0.04%
2019/12/24	0	0.00	14	35.16	34.60	-14	7,637	-0.18%
2019/12/23	2	34.93	1	35.25	34.60	1	7,641	0.01%
2019/12/20	0	0.00	3	35.53	35.40	-3	7,599	-0.04%
2019/12/19	12	35.58	10	35.84	35.85	2	7,582	0.03%
2019/12/18	30	37.33	35	37.27	36.50	-5	7,469	-0.07%
2019/12/17	4	36.11	12	36.07	36.55	-8	6,928	-0.12%
2019/12/16	10	36.05	2	36.15	36.55	8	6,979	0.11%
2019/12/13	27	36.00	21	35.86	35.45	6	6,843	0.09%
2019/12/12	33	35.64	66	35.95	36.55	-33	6,356	-0.52%
2019/12/11	20	33.11	42	33.22	33.25	-22	5,865	-0.38%
2019/12/10	4	32.30	3	32.47	31.85	1	6,126	0.02%
2019/12/09	4	32.09	4	32.03	31.95	0	6,107	0.00%
2019/12/06	7	31.83	9	31.91	31.95	-2	6,140	-0.03%
2019/12/05	2	31.53	4	31.43	31.30	-2	6,179	-0.03%
2019/12/04	11	31.08	6	31.07	31.00	5	6,258	0.08%
2019/12/03	11	31.84	11	31.91	31.95	0	6,360	0.00%
2019/12/02	22	31.82	28	32.15	32.40	-6	6,477	-0.09%
2019/11/29	9	31.63	3	32.25	31.25	6	6,492	0.09%
2019/11/28	3	31.73	5	31.70	31.95	-2	6,707	-0.03%
2019/11/27	5	31.76	12	31.50	31.50	-7	6,959	-0.10%
2019/11/22	0	0.00	1	30.75	30.70	-1	7,709	-0.01%
2019/11/21	1	30.60	6	30.54	31.05	-5	7,757	-0.06%
2019/11/20	1	31.05	2	30.75	30.80	-1	7,848	-0.01%
2019/11/19	1	31.50	1	31.20	31.20	0	7,877	0.00%
2019/11/18	2	31.28	1	31.30	31.40	1	7,908	0.01%
2019/11/14	1	29.90	0	0.00	29.85	1	7,988	0.01%
2019/11/13	10	30.45	10	30.75	30.10	0	8,043	0.00%
2019/11/12	2	30.25	0	0.00	30.95	2	8,056	0.02%
2019/11/11	25	30.28	7	30.19	30.05	18	8,124	0.22%
2019/11/08	2	29.65	1	29.70	29.75	1	8,166	0.01%
2019/11/07	2	30.98	2	30.93	30.40	0	8,300	0.00%
2019/11/06	8	31.60	5	31.50	31.50	3	8,210	0.04%
2019/11/05	1	31.40	1	30.95	31.00	0	8,154	0.00%
2019/11/04	1	31.35	6	31.29	31.25	-5	8,133	-0.06%
2019/11/01	1	31.75	9	31.43	31.35	-8	8,112	-0.10%
2019/10/31	39	31.75	7	31.73	31.90	32	8,095	0.40%
2019/10/30	1	31.55	2	31.55	31.70	-1	8,007	-0.01%
2019/10/29	4	31.69	0	0.00	31.45	4	8,093	0.05%
2019/10/28	49	31.28	50	31.33	31.30	-1	8,060	-0.01%
2019/10/25	9	31.84	3	31.88	31.75	6	8,026	0.07%
2019/10/24	7	32.16	10	32.05	32.05	-3	8,025	-0.04%
2019/10/23	38	33.21	35	33.24	32.90	3	8,006	0.04%
2019/10/22	3	32.23	3	32.27	32.70	0	7,784	0.00%
2019/10/21	15	32.10	0	0.00	32.00	15	7,753	0.19%
2019/10/18	11	31.88	7	31.92	32.05	4	7,730	0.05%
2019/10/17	3	32.10	0	0.00	31.95	3	7,712	0.04%
2019/10/16	7	32.32	6	32.31	31.95	1	7,634	0.01%
2019/10/15	3	32.05	9	32.03	31.85	-6	7,579	-0.08%
2019/10/09	15	32.25	9	32.57	32.55	6	7,503	0.08%
2019/10/08	5	33.20	7	33.01	32.95	-2	7,442	-0.03%
2019/10/07	7	33.93	3	33.48	33.70	4	7,316	0.05%
2019/10/04	28	33.25	27	33.34	32.60	1	7,042	0.01%
2019/10/03	5	32.17	20	31.90	32.20	-15	6,547	-0.23%
2019/10/02	4	30.99	4	31.08	31.20	0	6,358	0.00%
2019/10/01	6	30.29	3	30.00	30.75	3	6,298	0.05%
2019/09/27	8	30.41	5	29.47	29.25	3	6,219	0.05%
2019/09/26	19	31.56	8	31.65	31.15	11	5,974	0.18%
2019/09/25	4	31.81	9	31.68	31.55	-5	5,874	-0.09%
2019/09/24	2	31.45	4	31.41	31.35	-2	5,819	-0.03%
2019/09/23	1	31.55	8	31.49	31.45	-7	5,755	-0.12%
2019/09/20	8	30.94	6	31.03	31.00	2	5,699	0.04%
2019/09/19	12	30.88	2	30.90	30.80	10	5,637	0.18%
2019/09/18	1	31.70	3	32.15	31.80	-2	5,465	-0.04%
2019/09/17	6	31.90	7	31.63	32.20	-1	5,354	-0.02%
2019/09/16	2	31.40	6	31.72	31.50	-4	5,215	-0.08%
2019/09/12	33	32.96	8	33.56	31.90	25	4,978	0.50%
2019/09/11	4	31.31	3	31.25	31.35	1	4,353	0.02%
2019/09/10	0	0.00	3	30.48	30.95	-3	4,312	-0.07%
2019/09/09	1	31.30	7	31.17	30.80	-6	4,222	-0.14%
2019/09/06	9	31.36	4	31.31	31.25	5	4,134	0.12%
2019/09/05	12	31.19	15	30.99	31.50	-3	4,030	-0.07%
2019/09/04	18	31.17	12	30.98	31.00	6	3,879	0.15%
2019/09/03	11	30.95	12	30.84	30.50	-1	3,727	-0.03%
2019/09/02	5	30.71	18	30.78	31.00	-13	3,588	-0.36%
2019/08/30	13	30.65	14	30.32	29.55	-1	3,321	-0.03%
2019/08/29	18	29.46	3	29.85	29.80	15	3,012	0.50%
2019/08/28	16	29.28	57.7	29.59	29.50	-41.7	2,818	-1.48%
2019/08/27	3	27.60	23	27.75	28.50	-20	2,398	-0.83%
2019/08/26	12	26.08	4	25.75	26.20	8	2,153	0.37%
2019/08/23	3	26.85	10	26.90	26.60	-7	2,095	-0.33%
2019/08/22	6	27.22	26	27.18	27.20	-20	1,993	-1.00%
2019/08/21	1	27.05	115	27.18	27.10	-114	1,934	-5.89%	大賣/鉅額交易
2019/08/20	1	26.95	171	27.19	26.85	-170	1,867	-9.10%	大賣/鉅額交易
2019/08/19	2	26.78	1	27.10	26.50	1	1,780	0.06%
2019/08/16	2	26.65	5	26.33	26.70	-3	1,715	-0.17%
2019/08/15	11	25.61	22	25.26	25.65	-11	1,647	-0.67%
2019/08/14	6	26.15	2	26.50	26.15	4	1,629	0.25%
2019/08/13	2	25.70	3	26.20	25.85	-1	1,547	-0.06%
2019/08/12	20	25.82	28	25.74	26.05	-8	1,474	-0.54%
2019/08/08	12	23.57	1	23.15	23.70	11	1,301	0.84%
2019/08/07	0	0.00	3	22.80	22.80	-3	1,305	-0.23%
2019/08/02	3	23.70	0	0.00	23.35	3	1,388	0.22%
2019/07/30	0	0.00	3	25.80	25.30	-3	1,276	-0.24%
2019/07/29	0	0.00	1	25.45	26.35	-1	1,279	-0.08%
2019/07/25	0	0.00	1	25.60	26.20	-1	1,249	-0.08%
2019/07/24	1	25.45	0	0.00	25.45	1	1,259	0.08%
2019/07/23	4	25.19	0	0.00	24.75	4	1,321	0.30%
2019/07/22	1	24.95	0	0.00	24.85	1	1,494	0.07%
2019/07/19	0	0.00	1	25.00	24.80	-1	1,737	-0.06%
2019/07/18	1	24.40	0	0.00	24.35	1	1,761	0.06%
2019/07/16	0	0.00	5	25.12	25.20	-5	1,853	-0.27%
2019/07/15	1	24.60	0	0.00	24.80	1	1,896	0.05%
2019/07/11	1	24.00	0	0.00	24.15	1	2,075	0.05%
2019/07/10	3	23.90	0	0.00	23.90	3	2,110	0.14%
2019/07/08	0	0.00	40	24.45	24.40	-40	2,152	-1.86%
2019/07/04	0	0.00	3	24.20	24.20	-3	2,200	-0.14%
2019/07/03	6	23.91	2	23.90	23.70	4	2,280	0.18%
2019/07/01	5	23.80	0	0.00	24.00	5	2,433	0.21%
2019/06/28	1	23.35	5	23.25	23.20	-4	2,487	-0.16%
2019/06/27	0	0.00	5	23.50	23.45	-5	2,608	-0.19%
2019/06/18	0	0.00	1	23.70	22.55	-1	3,690	-0.03%
2019/06/17	1	23.00	0	0.00	23.00	1	3,728	0.03%
2019/06/13	1	22.50	0	0.00	22.50	1	3,936	0.03%
2019/06/12	2	22.85	2	22.60	22.65	0	3,981	0.00%
2019/06/11	2	22.48	0	0.00	22.55	2	4,030	0.05%
2019/06/10	1	22.20	1	22.15	22.15	0	4,165	0.00%
2019/06/05	1	22.40	1	22.55	22.50	0	4,443	0.00%
2019/05/30	1	22.25	0	0.00	22.20	1	5,487	0.02%
2019/05/28	1	22.30	1	22.40	22.20	0	5,690	0.00%
2019/05/24	3	22.58	4	22.64	22.50	-1	6,110	-0.02%
2019/05/23	2	22.53	2	22.93	22.45	0	6,132	0.00%
2019/05/22	2	23.20	1	23.40	23.15	1	6,197	0.02%
2019/05/21	0	0.00	1	23.00	23.50	-1	6,338	-0.02%
2019/05/20	1	22.85	0	0.00	22.75	1	6,401	0.02%
2019/05/16	1	23.50	0	0.00	23.45	1	6,888	0.01%
2019/05/15	2	23.98	4	24.23	24.45	-2	7,065	-0.03%
2019/05/14	14	23.59	7	22.13	23.50	7	7,342	0.10%
2019/05/13	5	23.13	5	23.35	23.10	0	7,348	0.00%
2019/05/10	15	24.98	2	24.83	25.00	13	7,305	0.18%
2019/05/09	1	25.90	10	25.65	24.85	-9	7,338	-0.12%
2019/05/08	1	26.20	11	26.02	25.90	-10	7,342	-0.14%
2019/05/07	1	26.65	0	0.00	26.45	1	7,346	0.01%
2019/05/06	3	26.43	3	26.38	26.30	0	7,357	0.00%
2019/05/03	3	27.38	4	27.41	27.30	-1	7,355	-0.01%
2019/05/02	2	27.10	3	27.13	27.20	-1	7,384	-0.01%
2019/04/30	11	26.98	3	26.78	27.50	8	7,447	0.11%
2019/04/29	7	26.66	31	26.55	26.35	-24	7,620	-0.31%
2019/04/26	12	27.81	23	28.15	27.40	-11	7,715	-0.14%
2019/04/25	57	27.90	2	28.05	28.80	55	7,619	0.72%
2019/04/24	8	27.41	1	27.55	27.05	7	7,383	0.09%
2019/04/23	2	26.88	0	0.00	26.70	2	7,329	0.03%
2019/04/22	5	27.55	2	27.60	27.25	3	7,297	0.04%
2019/04/19	5	27.30	0	0.00	27.35	5	7,218	0.07%
2019/04/18	16	27.54	2	27.35	27.65	14	7,135	0.20%
2019/04/17	6	27.27	11	27.33	27.25	-5	7,069	-0.07%
2019/04/16	5	26.43	1	26.25	26.75	4	6,965	0.06%
2019/04/15	2	25.85	18	25.96	26.20	-16	6,944	-0.23%
2019/04/12	2	26.35	2	26.05	25.85	0	6,953	0.00%
2019/04/11	2	26.03	11	26.23	26.25	-9	6,939	-0.13%
2019/04/10	9	26.08	2.5	26.16	26.10	6.5	6,910	0.09%
2019/04/09	14	26.62	3	26.73	26.35	11	6,855	0.16%
2019/04/08	12	27.65	1	27.70	27.50	11	6,773	0.16%
2019/04/03	9	27.89	2	28.00	27.65	7	6,746	0.10%
2019/04/02	0	0.00	10	27.29	27.60	-10	6,640	-0.15%
2019/04/01	14	27.46	59	27.55	27.10	-45	6,574	-0.68%
2019/03/29	224	26.92	24	27.04	27.00	200	6,462	3.09%	大買/鉅額交易
2019/03/28	57	27.44	48	27.50	26.65	9	6,386	0.14%
2019/03/27	12	26.44	7	26.74	26.65	5	5,921	0.08%
2019/03/26	73	25.45	11	25.40	25.70	62	5,734	1.08%
2019/03/25	12	25.30	3	24.97	24.90	9	5,699	0.16%
2019/03/22	0	0.00	35	25.91	25.95	-35	5,631	-0.62%
2019/03/21	6	25.85	1	25.75	25.75	5	5,560	0.09%
2019/03/20	15	26.17	2	26.45	26.15	13	5,503	0.24%
2019/03/19	7	26.21	14	26.83	25.85	-7	5,469	-0.13%
2019/03/18	16	25.94	14	26.03	25.85	2	5,318	0.04%
2019/03/15	4	25.85	0	0.00	25.80	4	5,278	0.08%
2019/03/14	0	0.00	10	26.25	25.90	-10	5,241	-0.19%
2019/03/13	8	26.71	6	26.43	26.20	2	5,226	0.04%
2019/03/12	10	26.50	2	26.35	26.20	8	5,101	0.16%
2019/03/11	10	26.35	0	0.00	26.35	10	5,027	0.20%
2019/03/08	11	25.78	3	26.00	25.70	8	4,928	0.16%
2019/03/07	12	26.33	0	0.00	25.70	12	4,738	0.25%
2019/03/06	56	26.08	49	26.25	27.05	7	4,473	0.16%
2019/03/05	2	24.98	16	24.82	24.60	-14	4,115	-0.34%
2019/03/04	12	24.96	0	0.00	24.90	12	4,070	0.29%
2019/02/27	2	24.68	2	24.98	24.60	0	4,011	0.00%
2019/02/26	6	24.73	4	24.65	24.40	2	3,944	0.05%
2019/02/25	10	24.73	8	25.14	25.50	2	3,855	0.05%
2019/02/22	1	23.45	3	23.63	23.55	-2	3,551	-0.06%
2019/02/21	10	23.00	12	23.44	23.70	-2	3,537	-0.06%
2019/02/20	8	24.01	5	23.52	23.35	3	3,482	0.09%
2019/02/19	0	0.00	10	24.25	24.05	-10	3,396	-0.29%
2019/02/18	2	24.18	16	24.34	24.30	-14	3,478	-0.40%
2019/02/15	47	23.71	22	23.93	24.35	25	3,345	0.75%
2019/02/14	45	23.30	71	24.05	24.05	-26	3,011	-0.86%
2019/02/13	66	20.81	62	21.19	21.90	4	2,833	0.14%
2019/02/12	2	19.30	2	19.78	19.95	0	2,549	0.00%
2019/01/28	0	0.00	10	20.45	20.15	-10	2,483	-0.40%
2019/01/24	6	20.17	15	20.00	20.00	-9	2,539	-0.35%
2019/01/23	8	20.56	0	0.00	20.40	8	2,562	0.31%
2019/01/22	9	20.91	11	20.84	20.50	-2	2,535	-0.08%
2019/01/21	20	21.17	12	21.09	21.10	8	2,467	0.32%
2019/01/18	74	20.35	2	20.30	20.40	72	2,274	3.17%
2019/01/17	6	19.46	6	19.79	20.75	0	2,154	0.00%
2019/01/15	0	0.00	5	18.60	18.60	-5	2,077	-0.24%
2019/01/11	5	18.65	0	0.00	18.35	5	2,142	0.23%
2019/01/09	2	19.08	1	18.90	18.60	1	2,198	0.05%
2019/01/04	0	0.00	1	18.55	18.15	-1	2,328	-0.04%
2018/12/27	1	18.15	0	0.00	18.20	1	2,544	0.04%
2018/12/24	0	0.00	6	19.03	19.00	-6	2,658	-0.23%
2018/12/21	1	17.80	3	18.63	18.80	-2	2,721	-0.07%
2018/12/20	9	18.43	1	18.35	18.35	8	2,719	0.29%
2018/12/19	0	0.00	1	19.25	19.30	-1	2,686	-0.04%
2018/12/18	0	0.00	6	19.60	19.25	-6	2,721	-0.22%
2018/12/12	1	19.85	0	0.00	20.10	1	2,992	0.03%
2018/12/06	2	20.33	1	20.40	19.60	1	3,119	0.03%
2018/12/03	0	0.00	1	22.00	22.00	-1	3,337	-0.03%
2018/11/30	0	0.00	2	20.20	21.05	-2	3,381	-0.06%
2018/11/29	0	0.00	1	20.00	19.70	-1	3,348	-0.03%
2018/11/28	2	19.30	0	0.00	19.60	2	3,345	0.06%
2018/11/22	3	20.03	0	0.00	19.35	3	3,399	0.09%
2018/11/20	1	19.80	0	0.00	19.80	1	3,522	0.03%
2018/11/19	1	20.05	1	20.10	20.10	0	3,601	0.00%
2018/11/16	4	19.99	1	20.15	19.80	3	3,801	0.08%
2018/11/15	2	20.05	5	20.22	19.75	-3	3,829	-0.08%
2018/11/12	1	21.90	16	21.95	21.65	-15	4,022	-0.37%
2018/11/09	15	21.82	0	0.00	21.85	15	4,104	0.37%
2018/11/08	6	22.10	7	21.65	21.65	-1	4,179	-0.02%
2018/11/06	0	0.00	1	21.30	20.95	-1	4,378	-0.02%
2018/11/02	0	0.00	6	21.78	22.00	-6	4,796	-0.13%
2018/11/01	1	21.35	0	0.00	21.40	1	4,838	0.02%
2018/10/31	5	20.80	0	0.00	21.15	5	4,999	0.10%
2018/10/29	0	0.00	2	19.95	19.95	-2	5,366	-0.04%
2018/10/26	1	19.40	4	19.79	19.70	-3	5,518	-0.05%
2018/10/25	3	20.00	22	20.38	19.45	-19	5,851	-0.32%
2018/10/24	7	21.15	5	21.39	21.40	2	6,087	0.03%
2018/10/23	1	21.55	0	0.00	21.00	1	6,388	0.02%
2018/10/19	3	21.97	5	22.08	22.10	-2	6,846	-0.03%
2018/10/18	3	22.13	3	22.40	22.50	0	6,943	0.00%
2018/10/17	1	22.10	1	22.25	22.00	0	7,000	0.00%
2018/10/16	3	22.30	1	22.50	22.50	2	7,053	0.03%
2018/10/15	5	22.10	4	22.00	22.45	1	7,126	0.01%
2018/10/12	6	21.06	4	21.13	21.15	2	7,200	0.03%
2018/10/11	1	20.90	4	21.18	20.90	-3	7,296	-0.04%
2018/10/09	2	24.03	1	24.65	23.20	1	7,332	0.01%
2018/10/08	3	24.82	2	24.43	24.35	1	7,428	0.01%
2018/10/05	5	24.09	9	23.92	23.95	-4	7,481	-0.05%
2018/10/04	2	25.33	0	0.00	25.10	2	7,493	0.03%
2018/10/03	2	26.35	0	0.00	26.05	2	7,640	0.03%
2018/10/02	1	27.20	3	27.10	26.85	-2	8,058	-0.02%
2018/10/01	2	26.35	4	26.76	27.55	-2	8,364	-0.02%
2018/09/28	6	26.85	1	26.80	26.25	5	8,876	0.06%
2018/09/27	6	27.10	2	27.45	26.55	4	9,366	0.04%
2018/09/26	6	27.17	2	27.48	27.25	4	9,472	0.04%
2018/09/25	4	27.05	7	26.86	27.05	-3	9,574	-0.03%
2018/09/21	3	26.63	5	26.93	27.40	-2	9,650	-0.02%
2018/09/20	7	26.40	1	26.55	25.85	6	9,843	0.06%
2018/09/19	2	26.58	3	26.53	26.10	-1	9,896	-0.01%
2018/09/18	5	27.17	1	27.50	27.05	4	10,056	0.04%
2018/09/17	0	0.00	2	28.30	28.30	-2	10,357	-0.02%
2018/09/14	0	0.00	5	28.78	29.15	-5	10,728	-0.05%
2018/09/13	7	28.20	6	28.08	28.05	1	11,463	0.01%
2018/09/12	3	28.02	6	28.12	28.00	-3	12,389	-0.02%
2018/09/11	3	28.10	3	28.40	28.30	0	12,675	0.00%
2018/09/10	2	27.95	0	0.00	27.60	2	13,046	0.02%
2018/09/07	25	29.43	24	29.82	29.20	1	13,757	0.01%
2018/09/06	7	29.54	7	30.16	30.75	0	13,752	0.00%
2018/09/05	13	30.15	4	30.20	30.10	9	13,973	0.06%
2018/09/04	17	30.51	1	31.10	30.70	16	14,600	0.11%
2018/09/03	7	31.18	0	0.00	30.65	7	15,273	0.05%
2018/08/31	3	31.80	5	31.89	31.95	-2	16,229	-0.01%
2018/08/30	4	31.98	10	32.11	31.60	-6	16,714	-0.04%
2018/08/29	7	31.62	13	31.66	32.00	-6	16,823	-0.04%
2018/08/28	2	31.70	6	31.97	31.50	-4	17,053	-0.02%
2018/08/27	2	30.90	2	30.80	31.75	0	17,207	0.00%
2018/08/24	8	30.36	6	30.23	30.25	2	17,313	0.01%
2018/08/23	88	29.98	87	29.82	30.10	1	17,569	0.01%
2018/08/22	11	31.00	1	31.10	31.00	10	17,961	0.06%
2018/08/21	0	0.00	5	31.50	31.80	-5	18,308	-0.03%
2018/08/20	34	30.96	85	31.35	30.65	-51	18,516	-0.28%
2018/08/17	31	33.44	0	0.00	32.00	31	18,555	0.17%
2018/08/16	4	32.11	3	32.83	33.85	1	18,607	0.01%
2018/08/15	2	33.20	2	33.10	33.00	0	18,929	0.00%
2018/08/14	30	33.01	6	33.26	33.45	24	19,038	0.13%
2018/08/13	41	32.55	97	31.74	32.75	-56	19,633	-0.29%
2018/08/10	14	34.98	15	34.78	34.20	-1	19,823	-0.01%
2018/08/09	24	35.55	12.8	35.00	34.75	11.2	19,800	0.06%
2018/08/08	0	0.00	1	35.20	34.65	-1	19,775	-0.01%
2018/08/07	18	34.96	16	35.05	34.60	2	19,894	0.01%
2018/08/06	4	35.05	7	35.15	35.80	-3	20,165	-0.01%
2018/08/03	12	34.53	5	34.76	33.90	7	20,322	0.03%
2018/08/02	3	33.73	6	33.65	33.85	-3	20,373	-0.01%
2018/08/01	10	35.05	27	35.09	33.80	-17	20,219	-0.08%
2018/07/31	31	33.47	19	33.90	34.40	12	19,846	0.06%
2018/07/30	6	33.28	10	33.10	33.40	-4	19,562	-0.02%
2018/07/27	10	32.20	37	32.48	32.65	-27	19,234	-0.14%
2018/07/26	0	0.00	1	30.50	30.30	-1	18,826	-0.01%
2018/07/25	14	30.34	17	30.36	29.80	-3	18,738	-0.02%
2018/07/24	2	28.78	12	28.73	30.00	-10	18,598	-0.05%
2018/07/23	10	28.17	8	28.32	28.80	2	18,515	0.01%
2018/07/20	7	28.88	11	29.19	28.35	-4	18,440	-0.02%
2018/07/19	7	29.36	7	29.24	29.50	0	18,334	0.00%
2018/07/18	22	29.27	6	29.30	28.90	16	18,219	0.09%
2018/07/17	38	31.21	6	30.84	30.45	32	18,065	0.18%
2018/07/16	9	31.13	13	31.16	31.45	-4	17,978	-0.02%
2018/07/13	31	30.73	12	30.67	30.40	19	17,879	0.11%
2018/07/12	15	30.02	15	30.19	30.10	0	17,783	0.00%
2018/07/11	11	30.51	6	30.73	30.00	5	17,682	0.03%
2018/07/10	29	30.24	10	30.20	30.25	19	17,478	0.11%
2018/07/09	30	32.32	38	32.87	31.40	-8	17,027	-0.05%
2018/07/06	57	34.31	57	33.73	33.60	0	16,681	0.00%
2018/07/05	36	34.25	41	34.46	33.40	-5	16,143	-0.03%
2018/07/04	11	32.15	18.8	32.59	33.10	-7.8	15,637	-0.05%
2018/07/03	21	32.20	13.3	32.62	32.00	7.8	15,509	0.05%
2018/07/02	9	32.67	9	32.77	32.50	0	15,395	0.00%
2018/06/29	2	33.30	7	33.56	33.05	-5	15,283	-0.03%
2018/06/28	4	32.66	9	32.47	32.60	-5	15,037	-0.03%
2018/06/27	29	33.18	5	33.28	32.60	24	14,940	0.16%
2018/06/26	17	31.43	25	31.50	32.65	-8	14,724	-0.05%
2018/06/25	12	33.73	22	33.68	31.80	-10	14,349	-0.07%
2018/06/22	85	36.47	37	36.22	35.10	48	13,970	0.34%
2018/06/21	20	35.94	36	35.99	36.65	-16	13,198	-0.12%
2018/06/20	26	33.62	25	32.99	33.35	1	12,257	0.01%
2018/06/19	50	34.65	86	33.20	34.45	-36	11,924	-0.30%
2018/06/15	25	34.10	1,423	33.74	33.80	-1,398	11,479	-12.18%	大賣/鉅額交易
2018/06/14	1,450	31.95	0	0.00	31.95	1,450	10,659	13.60%	大買/鉅額交易
2018/06/13	11	29.90	16	30.20	29.05	-5	10,553	-0.05%
2018/06/12	48	31.13	47	31.37	29.80	1	10,228	0.01%
2018/06/11	57	30.06	119	30.25	31.35	-62	9,569	-0.65%	大賣/
2018/06/08	145	29.55	56	29.30	28.50	89	8,927	1.00%	大買/
2018/06/07	40	27.04	65	27.39	28.05	-25	7,940	-0.31%
2018/06/06	3	25.32	6	25.50	25.50	-3	7,438	-0.04%
2018/06/05	9	25.99	9	26.04	25.55	0	7,312	0.00%
2018/06/04	22	25.31	17	25.38	25.20	5	7,085	0.07%
2018/06/01	14	25.80	6	26.03	25.75	8	6,899	0.12%
2018/05/31	19	27.81	18	27.94	26.60	1	6,816	0.01%
2018/05/30	48	28.09	17	28.51	28.00	31	6,585	0.47%
2018/05/29	24	26.54	44.2	27.08	28.25	-20.2	5,976	-0.34%
2018/05/28	29	25.88	27	25.99	25.70	2	5,541	0.04%
2018/05/25	22	25.44	15	25.93	25.25	7	5,260	0.13%
2018/05/24	1	25.60	16	25.27	25.35	-15	5,062	-0.30%
2018/05/23	72	25.75	34	25.85	25.15	38	4,873	0.78%
2018/05/22	16	24.72	3	24.43	24.50	13	4,464	0.29%
2018/05/21	139	25.07	127	25.30	25.30	12	4,290	0.28%	大買/大賣/
2018/05/18	14	23.29	43	23.45	24.05	-29	3,638	-0.80%
2018/05/17	5	22.12	29	22.15	21.90	-24	3,352	-0.72%
2018/05/16	76	24.00	46	24.13	23.10	30	3,219	0.93%
2018/05/15	16	23.03	27.2	22.84	22.80	-11.2	2,984	-0.38%
2018/05/14	7	22.57	0	0.00	23.50	7	2,850	0.25%
2018/05/11	14	20.84	17	21.24	21.75	-3	2,402	-0.12%
2018/05/10	9	19.41	10	19.73	19.80	-1	1,999	-0.05%
2018/04/24	1.3	16.75	0	0.00	17.00	1.3	2,238	0.06%
2018/04/23	0	0.00	1	17.05	17.20	-1	2,312	-0.04%
2018/04/19	1	18.00	0	0.00	17.90	1	2,824	0.04%
2018/04/12	0	0.00	2	17.80	17.70	-2	3,433	-0.06%
2018/04/11	3	18.08	1	17.90	17.80	2	3,481	0.06%
2018/04/03	1	17.00	0	0.00	17.30	1	3,476	0.03%
2018/03/29	0	0.00	15	18.05	18.10	-15	3,540	-0.42%
2018/03/26	1	18.00	0	0.00	18.15	1	3,557	0.03%
2018/03/23	1	18.40	0	0.00	18.20	1	3,551	0.03%
2018/03/21	1	19.00	0	0.00	18.95	1	3,629	0.03%
2018/03/15	0	0.00	1	19.35	19.40	-1	3,589	-0.03%
2018/03/14	1	20.05	2	19.75	19.60	-1	3,582	-0.03%
2018/03/13	2	19.10	7	19.43	19.30	-5	3,572	-0.14%
2018/03/12	5	19.14	0	0.00	19.00	5	3,549	0.14%
2018/03/09	1	18.90	0	0.00	18.95	1	3,546	0.03%
2018/03/08	0	0.00	6	19.18	19.30	-6	3,549	-0.17%
2018/03/06	6	19.75	6	19.70	19.60	0	3,511	0.00%
2018/03/05	6	18.70	0	0.00	19.60	6	3,454	0.17%
2018/02/23	0	0.00	1	18.15	18.15	-1	3,380	-0.03%
2018/02/09	2	17.20	0	0.00	17.20	2	3,323	0.06%
2018/02/06	0	0.00	50	17.50	16.80	-50	3,261	-1.53%
2018/02/05	0	0.00	6	18.20	18.35	-6	3,204	-0.19%
2018/01/26	0	0.00	1	19.70	19.70	-1	3,279	-0.03%
2018/01/25	11	20.25	1	20.20	19.65	10	3,269	0.31%
2018/01/22	11	21.13	0	0.00	21.10	11	3,165	0.35%
2018/01/19	0	0.00	2	20.93	20.85	-2	3,165	-0.06%
2018/01/18	68	22.30	26	22.04	21.30	42	3,074	1.37%
2018/01/17	1	22.20	11	21.85	22.20	-10	2,943	-0.34%
2018/01/16	10	22.21	10	22.25	22.10	0	2,876	0.00%
2018/01/15	29	21.74	7	21.76	22.20	22	2,692	0.82%
2018/01/11	0	0.00	1	20.00	19.95	-1	2,452	-0.04%
2018/01/10	10	20.22	0	0.00	19.90	10	2,405	0.42%
2018/01/09	9	19.86	0	0.00	20.85	9	2,221	0.41%
2018/01/08	0	0.00	2	19.10	19.15	-2	1,980	-0.10%
2018/01/05	0.7	18.85	0	0.00	18.95	0.7	1,943	0.04%