光罩 (2338)-永豐金-市政券商分點個股進出

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
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光罩 (2338)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/11/20	12	54.92	0	0.00	54.30	12	1,019	1.18%
2024/11/15	1	55.80	0	0.00	55.80	1	1,032	0.10%
2024/11/13	0.2	55.84	0	0.00	56.00	0.2	1,050	0.02%
2024/11/12	2	55.51	1	55.40	55.70	1	1,051	0.10%
2024/11/11	0	0.00	1	56.40	57.00	-1	1,049	-0.10%
2024/11/08	11	57.50	0	0.00	57.00	11	1,075	1.02%
2024/11/07	10	58.20	2	58.30	58.20	8	1,089	0.73%
2024/11/06	0	55.80	0.1	56.40	55.40	-0.1	1,109	-0.01%
2024/11/04	0.1	56.01	0	0.00	55.70	0.1	1,240	0.00%
2024/11/01	0	57.20	6	55.10	57.40	-6	1,303	-0.46%
2024/10/30	0	0.00	5	55.40	55.30	-5	1,332	-0.38%
2024/10/29	0	55.21	0	0.00	55.20	0	1,340	0.00%
2024/10/28	1	57.20	0	0.00	56.60	1	1,330	0.08%
2024/10/25	0	57.50	7	57.14	57.30	-7	1,339	-0.52%
2024/10/24	4	58.65	0	0.00	57.80	4	1,344	0.30%
2024/10/23	0	0.00	1	58.20	58.10	-1	1,341	-0.07%
2024/10/21	0	58.30	0	0.00	58.50	0	1,395	0.00%
2024/10/18	6	57.88	0	0.00	57.30	6	1,470	0.41%
2024/10/17	0	58.00	0	0.00	58.00	0	1,524	0.00%
2024/10/15	1	58.60	1	58.99	58.30	0	1,643	0.00%
2024/10/11	0.1	58.78	0	0.00	58.70	0.1	1,759	0.00%
2024/10/09	8	60.00	0	0.00	58.70	8	2,030	0.39%
2024/10/08	6.2	60.20	6	59.90	60.00	0.2	2,038	0.01%
2024/10/04	7	58.70	2	58.70	58.90	5	2,119	0.24%
2024/10/01	1	58.10	0	0.00	59.10	1	2,190	0.05%
2024/09/30	0.2	58.50	0	0.00	58.30	0.2	2,299	0.01%
2024/09/27	2.3	59.28	7.3	59.04	59.30	-4.9	2,327	-0.21%
2024/09/26	1	58.00	0	0.00	57.80	1	2,323	0.04%
2024/09/25	0	0.00	1	58.10	58.10	-1	2,352	-0.04%
2024/09/24	5.1	57.00	0	0.00	57.30	5.1	2,362	0.21%
2024/09/23	0	0.00	0.3	57.83	57.50	-0.3	2,393	-0.01%
2024/09/20	0.2	57.42	0	0.00	56.90	0.2	2,448	0.01%
2024/09/19	0	0.00	2.1	56.13	56.70	-2.1	2,549	-0.08%
2024/09/18	0.2	56.64	0	0.00	56.30	0.2	2,659	0.01%
2024/09/16	1	57.00	1	57.40	57.10	0	2,940	0.00%
2024/09/13	1.1	56.79	0	0.00	56.50	1.1	3,132	0.04%
2024/09/12	1.1	56.71	1	56.80	56.80	0.1	3,141	0.00%
2024/09/11	2	55.90	0	0.00	55.20	2	3,150	0.06%
2024/09/10	5	56.98	0	0.00	56.00	5	3,193	0.16%
2024/09/09	1	57.52	12	57.73	58.50	-11	3,208	-0.34%
2024/09/06	10.2	58.00	9.2	58.09	58.40	1	3,254	0.03%
2024/09/05	3.1	58.50	13	58.74	58.30	-9.9	3,266	-0.30%
2024/09/04	11.3	58.59	6.2	58.61	58.70	5.1	3,268	0.15%
2024/09/03	1.1	62.95	0	0.00	62.70	1.1	3,278	0.03%
2024/09/02	2	63.80	0	0.00	63.30	2	3,282	0.06%
2024/08/30	2	64.70	1	65.00	64.60	1	3,260	0.03%
2024/08/28	0	0.00	5	63.40	63.40	-5	3,244	-0.15%
2024/08/27	0	63.30	2	63.90	63.10	-2	3,255	-0.06%
2024/08/26	0	0.00	11.1	64.55	63.60	-11.1	3,269	-0.34%
2024/08/23	3.1	62.25	7	62.24	63.10	-3.9	3,293	-0.12%
2024/08/22	0	63.20	3	63.23	63.50	-3	3,397	-0.09%
2024/08/21	0	63.40	0.1	63.10	63.20	-0.1	3,475	0.00%
2024/08/20	20.3	64.51	1.2	64.54	63.80	19.1	3,472	0.55%
2024/08/19	0	0.00	2	63.70	63.70	-2	3,478	-0.06%
2024/08/16	1	63.30	1.1	63.22	63.00	-0.1	3,493	0.00%
2024/08/15	0.1	62.97	0	0.00	62.90	0.1	3,515	0.00%
2024/08/14	0	0.00	1	63.90	63.10	-1	3,562	-0.03%
2024/08/13	0.2	63.50	1	63.60	63.00	-0.8	3,600	-0.02%
2024/08/12	5.1	62.70	4	63.05	63.20	1.1	3,604	0.03%
2024/08/09	91.2	61.88	2.3	62.43	61.40	88.9	3,594	2.47%
2024/08/08	2.1	59.72	3	59.73	60.20	-0.9	3,577	-0.03%
2024/08/07	4.4	62.20	6.2	62.82	63.20	-1.7	3,546	-0.05%
2024/08/06	42.5	59.72	7.1	60.85	60.80	35.4	3,532	1.00%
2024/08/05	21.1	63.03	8.1	63.20	62.80	13.1	3,513	0.37%
2024/08/02	8.1	70.15	0	0.00	69.70	8.1	3,676	0.22%
2024/08/01	7.2	72.90	9	72.58	72.30	-1.8	3,819	-0.05%
2024/07/31	3	71.00	0	0.00	71.20	3	3,810	0.08%
2024/07/30	5	70.52	7	70.86	71.50	-2	3,810	-0.05%
2024/07/29	5.1	71.43	0	0.00	70.50	5.1	3,793	0.14%
2024/07/26	6	71.70	10.1	72.35	72.70	-4.1	3,769	-0.11%
2024/07/23	38.2	74.03	33.1	73.35	73.10	5.1	3,750	0.13%
2024/07/22	23.2	74.27	30.3	73.41	73.20	-7.1	3,732	-0.19%
2024/07/19	43.1	78.34	37	76.72	76.10	6.1	3,687	0.17%
2024/07/18	38	79.07	35	79.05	79.60	3	3,614	0.08%
2024/07/17	59.2	81.84	35	82.95	81.10	24.2	3,555	0.68%
2024/07/16	49.2	82.11	45.1	83.27	81.90	4.1	3,499	0.12%
2024/07/15	36.1	82.05	7	82.17	81.60	29.1	3,468	0.84%
2024/07/12	46.1	82.78	37	82.61	82.30	9.1	3,428	0.26%
2024/07/11	58	81.72	66.7	83.14	83.60	-8.7	3,353	-0.26%
2024/07/10	4.2	78.82	6	79.60	78.70	-1.8	3,100	-0.06%
2024/07/09	47.2	79.04	39	78.74	78.60	8.2	3,091	0.26%
2024/07/08	40.4	80.03	34.1	79.69	79.90	6.4	3,068	0.21%
2024/07/05	46	79.90	36.1	81.07	81.00	9.9	3,026	0.33%
2024/07/04	41.2	78.89	77.1	80.20	80.20	-35.9	2,994	-1.20%
2024/07/03	3.1	78.36	14.1	77.76	77.50	-11.1	2,956	-0.38%
2024/07/02	4.4	76.05	0	0.00	76.60	4.4	2,929	0.15%
2024/07/01	36.1	77.69	36.1	76.40	76.00	0	2,917	0.00%
2024/06/28	30	76.59	30	76.23	76.10	0	2,883	0.00%
2024/06/27	4.1	75.51	2	75.60	74.80	2.1	2,873	0.07%
2024/06/26	39	78.41	29	76.72	76.60	10	2,838	0.35%
2024/06/25	34.1	76.08	33	78.30	78.60	1.1	2,787	0.04%
2024/06/24	25.1	79.79	16	79.55	78.30	9.1	2,673	0.34%
2024/06/21	41	80.09	86.3	80.20	80.50	-45.2	2,569	-1.76%
2024/06/20	29.3	75.45	98.2	76.52	80.20	-69	2,283	-3.02%
2024/06/19	0	0.00	0.1	73.48	73.00	-0.1	2,094	0.00%
2024/06/17	4	74.83	2.4	73.30	74.20	1.6	2,079	0.08%
2024/06/14	3	73.56	3	73.47	72.90	0	2,034	0.00%
2024/06/13	18.5	74.25	17.1	74.05	74.40	1.4	1,999	0.07%
2024/06/12	4	73.30	1	73.30	73.50	3	1,958	0.15%
2024/06/11	2	72.70	0	0.00	72.70	2	1,954	0.10%
2024/06/07	0	0.00	8.3	72.73	73.30	-8.3	1,961	-0.42%
2024/06/06	1	71.10	0	0.00	70.70	1	1,956	0.05%
2024/06/05	0	0.00	0	71.60	71.30	0	1,954	0.00%
2024/06/04	4	71.75	7	71.42	71.20	-3	1,974	-0.15%
2024/06/03	3	71.90	1	71.40	71.30	2	1,989	0.10%
2024/05/31	5	71.74	1	71.30	71.50	4	1,994	0.20%
2024/05/30	4	71.65	12	71.54	71.20	-8	1,991	-0.40%
2024/05/29	3	72.50	1	72.30	72.30	2	1,987	0.10%
2024/05/28	47.1	74.45	50.2	73.92	73.70	-3.1	1,957	-0.16%
2024/05/27	21.3	72.79	21	72.96	73.60	0.3	1,846	0.01%
2024/05/24	5	70.32	10	70.20	71.00	-5	1,790	-0.28%
2024/05/23	4	71.08	4	70.70	70.40	0	1,842	0.00%
2024/05/21	13	71.94	0	0.00	71.80	13	1,847	0.70%
2024/05/20	6	70.27	5	71.64	71.30	1	1,828	0.05%
2024/05/17	2	70.40	1	69.80	70.00	1	1,773	0.06%
2024/05/16	0.1	69.40	0	69.30	69.30	0.1	1,743	0.01%
2024/05/14	0	0.00	1	68.60	68.20	-1	1,753	-0.06%
2024/05/13	1	68.30	0	0.00	68.50	1	1,751	0.06%
2024/05/10	3.1	68.81	0	0.00	68.50	3.1	1,735	0.18%
2024/05/09	43.3	71.13	14	70.89	69.70	29.3	1,698	1.73%
2024/05/08	92.8	71.37	93	73.16	70.30	-0.3	1,626	-0.02%
2024/05/07	13	71.26	23	74.57	75.70	-10	1,392	-0.72%
2024/05/03	0	0.00	0	68.20	68.20	0	1,205	0.00%
2024/05/02	0	0.00	3	67.80	67.80	-3	1,199	-0.25%
2024/04/30	1	67.40	2	67.60	67.50	-1	1,206	-0.08%
2024/04/26	2	66.85	2	67.00	66.30	0	1,216	0.00%
2024/04/25	13	66.58	0	0.00	66.60	13	1,231	1.06%
2024/04/24	7	66.33	0	0.00	66.90	7	1,237	0.57%
2024/04/23	15	64.10	1	63.70	64.60	14	1,248	1.12%
2024/04/22	10	64.76	1	64.40	63.60	9	1,252	0.72%
2024/04/19	2.1	65.56	1	65.80	65.50	1.1	1,231	0.09%
2024/04/17	2.1	68.40	0	0.00	68.40	2.1	1,193	0.17%
2024/04/16	1	67.80	2	67.70	67.60	-1	1,195	-0.08%
2024/04/15	2	69.30	1	69.60	69.30	1	1,193	0.08%
2024/04/12	3	71.43	1	71.20	70.80	2	1,211	0.17%
2024/04/11	0	0.00	1	71.20	71.50	-1	1,194	-0.08%
2024/04/10	1	71.98	6.9	72.14	71.60	-5.9	1,184	-0.50%
2024/04/09	1	69.70	21.3	70.59	71.20	-20.3	1,144	-1.77%
2024/04/08	5	68.14	0	0.00	68.40	5	1,075	0.47%
2024/04/03	8	68.94	2.1	69.14	69.30	5.9	1,074	0.55%
2024/04/02	5	68.50	1	68.70	69.00	4	1,080	0.37%
2024/04/01	1	69.20	2	68.75	68.80	-1	1,093	-0.09%
2024/03/29	0	0.00	0	68.00	68.00	0	1,087	0.00%
2024/03/28	0.5	68.30	1.6	68.35	68.00	-1.1	1,091	-0.10%
2024/03/27	2	67.30	0.2	67.50	67.20	1.8	1,101	0.16%
2024/03/26	1	67.69	2	67.50	67.00	-1	1,105	-0.09%
2024/03/25	0	68.07	0	0.00	68.00	0	1,107	0.00%
2024/03/22	1	68.40	0	0.00	68.40	1	1,121	0.09%
2024/03/21	0.1	67.89	0	0.00	68.30	0.1	1,128	0.01%
2024/03/20	0.1	68.00	0.3	68.00	67.50	-0.2	1,141	-0.02%
2024/03/19	0	0.00	0.4	67.96	67.90	-0.4	1,158	-0.04%
2024/03/18	0	0.00	1	68.00	67.80	-1	1,157	-0.09%
2024/03/15	1.1	67.72	0	0.00	67.40	1.1	1,167	0.10%
2024/03/14	2	68.10	0	0.00	67.90	2	1,161	0.17%
2024/03/13	1	68.80	0	0.00	68.50	1	1,158	0.09%
2024/03/12	1.4	68.56	3	69.63	70.00	-1.6	1,165	-0.14%
2024/03/11	2	67.50	0.1	67.80	67.50	1.9	1,140	0.16%
2024/03/08	1	69.60	5	69.12	67.70	-4	1,171	-0.34%
2024/03/07	2	69.05	9	70.66	68.80	-7	1,235	-0.57%
2024/03/06	1	70.38	10	70.10	70.30	-9	1,337	-0.67%
2024/03/05	11	69.36	12	69.35	69.10	-1	1,615	-0.06%
2024/03/04	1	69.50	3	69.90	69.90	-2	1,656	-0.12%
2024/03/01	2	69.45	0	69.60	69.30	2	1,643	0.12%
2024/02/29	0	69.60	6	69.93	69.60	-6	1,648	-0.36%
2024/02/27	1	72.30	16.2	69.99	69.80	-15.2	1,652	-0.92%
2024/02/26	4.1	72.67	4	72.70	72.10	0.1	1,654	0.01%
2024/02/22	0	0.00	2	71.00	70.80	-2	1,588	-0.13%
2024/02/21	1	71.10	0	0.00	71.00	1	1,592	0.06%
2024/02/19	4	70.70	1	71.00	70.90	3	1,585	0.19%
2024/02/16	0	0.00	2.1	70.00	70.70	-2.1	1,584	-0.13%
2024/02/15	1	68.80	21	69.44	69.70	-20	1,579	-1.27%
2024/02/05	2	66.75	0	0.00	67.30	2	1,570	0.13%
2024/02/02	0	0.00	1	67.60	67.30	-1	1,597	-0.06%
2024/02/01	0.1	67.50	0	0.00	67.20	0.1	1,689	0.01%
2024/01/31	0	0.00	1	67.80	67.60	-1	1,696	-0.06%
2024/01/30	0	67.20	1	67.70	67.60	-1	1,709	-0.06%
2024/01/29	1	68.10	1	68.30	68.20	0	1,742	0.00%
2024/01/26	0	0.00	1	68.10	67.90	-1	1,769	-0.06%
2024/01/24	21	68.87	0	0.00	68.80	21	1,787	1.18%
2024/01/23	3.1	68.93	0	0.00	69.30	3.1	1,800	0.17%
2024/01/22	0	68.60	10	68.44	68.90	-10	1,801	-0.55%
2024/01/17	6	68.48	0	0.00	67.90	6	1,825	0.33%
2024/01/15	0	69.90	1	69.70	70.30	-1	1,859	-0.05%
2024/01/12	1	69.50	1	69.90	69.50	0	1,892	0.00%
2024/01/11	1	69.50	1	69.20	69.60	0	1,907	0.00%
2024/01/10	6	69.47	0	0.00	69.30	6	1,927	0.31%
2024/01/09	6	71.07	6	71.45	70.10	0	1,945	0.00%
2024/01/08	0	0.00	10	71.12	71.60	-10	2,002	-0.50%
2024/01/05	4	69.55	0	0.00	69.50	4	1,999	0.20%
2024/01/04	2	69.30	0	0.00	69.20	2	2,052	0.10%
2024/01/03	6	69.73	0	0.00	69.70	6	2,161	0.28%
2024/01/02	6	70.33	3	70.20	70.20	3	2,161	0.14%
2023/12/29	1	71.40	4	71.30	71.10	-3	2,160	-0.14%
2023/12/28	2	70.80	16	71.28	71.30	-14	2,159	-0.65%
2023/12/27	2	71.05	0	0.00	71.20	2	2,150	0.09%
2023/12/26	3	70.50	0	0.00	70.50	3	2,140	0.14%
2023/12/25	0	69.20	0	0.00	68.80	0	2,144	0.00%
2023/12/22	4	69.38	0	0.00	69.30	4	2,152	0.19%
2023/12/21	28	70.12	41	70.10	70.30	-13	2,142	-0.61%
2023/12/20	18	71.28	11	71.26	70.40	7	2,140	0.33%
2023/12/19	4	70.55	4	70.45	70.70	0	2,135	0.00%
2023/12/18	8	70.98	10	70.96	71.40	-2	2,124	-0.09%
2023/12/15	9	72.06	26	72.00	71.70	-17	2,125	-0.80%
2023/12/14	26	71.77	13	72.07	72.00	13	2,121	0.61%
2023/12/13	12	70.57	15	70.70	70.50	-3	2,104	-0.14%
2023/12/12	8	71.33	1	71.30	70.60	7	2,112	0.33%
2023/12/11	1	70.81	0	0.00	70.90	1	2,107	0.05%
2023/12/08	2	70.75	1	71.10	70.50	1	2,103	0.05%
2023/12/07	2.3	71.36	8	70.89	70.50	-5.7	2,093	-0.27%
2023/12/06	2.3	72.49	20	72.06	72.20	-17.7	2,076	-0.85%
2023/12/05	6	71.92	4	71.90	72.80	2	2,067	0.10%
2023/12/04	33.3	74.18	40	74.38	73.20	-6.7	2,031	-0.33%
2023/12/01	36	77.04	34	77.19	76.20	2	1,958	0.10%
2023/11/30	33.1	76.83	29.3	76.43	76.90	3.8	1,833	0.21%
2023/11/29	3	70.67	15	71.29	71.00	-12	1,548	-0.78%
2023/11/28	1	68.30	1	67.90	68.50	0	1,505	0.00%
2023/11/27	0	68.00	1	67.80	67.80	-1	1,508	-0.07%
2023/11/24	5	68.78	0	0.00	68.80	5	1,515	0.33%
2023/11/21	0	0.00	3	68.53	68.60	-3	1,496	-0.20%
2023/11/20	0	0.00	2	67.70	67.80	-2	1,523	-0.13%
2023/11/17	3	66.83	0	0.00	67.00	3	1,558	0.19%
2023/11/16	0	66.60	0	0.00	66.40	0	1,584	0.00%
2023/11/15	0	67.50	0	0.00	66.90	0	1,628	0.00%
2023/11/13	10.1	66.80	1	66.90	66.70	9.1	1,691	0.54%
2023/11/10	2	66.50	0	0.00	66.20	2	1,718	0.12%
2023/11/09	17	66.60	2.1	67.09	67.00	14.9	1,703	0.88%
2023/11/08	1	71.40	0	0.00	71.50	1	1,636	0.06%
2023/11/07	4.1	72.00	0.1	72.20	71.90	4	1,640	0.24%
2023/11/06	1	71.50	2	72.45	72.40	-1	1,649	-0.06%
2023/11/03	0	0.00	10.2	70.82	71.20	-10.2	1,626	-0.62%
2023/11/02	0	0.00	1.8	69.57	69.80	-1.8	1,635	-0.11%
2023/11/01	0	68.20	0	0.00	68.00	0	1,638	0.00%
2023/10/31	1	68.00	4	70.33	68.00	-3	1,648	-0.18%
2023/10/30	2	69.11	0	0.00	69.50	2	1,703	0.12%
2023/10/25	1	70.00	2	71.05	71.10	-1	1,822	-0.05%
2023/10/24	0	0.00	1	69.80	69.30	-1	1,845	-0.05%
2023/10/23	2	69.35	0	0.00	69.20	2	1,903	0.11%
2023/10/19	4	69.95	2	70.10	70.20	2	1,884	0.11%
2023/10/18	2	70.90	3	69.90	69.60	-1	1,884	-0.05%
2023/10/17	1	72.20	1	70.40	70.80	0	1,884	0.00%
2023/10/16	2	72.50	0	0.00	71.70	2	1,883	0.11%
2023/10/11	1.3	72.04	2	71.85	71.80	-0.7	1,896	-0.04%
2023/10/06	1	69.40	0	0.00	68.50	1	1,835	0.05%
2023/10/03	0	0.00	0.3	68.60	68.00	-0.3	1,875	-0.01%
2023/10/02	0	0.00	1	68.10	68.70	-1	1,925	-0.05%
2023/09/28	0	0.00	1	67.60	67.40	-1	1,947	-0.05%
2023/09/27	1.1	65.50	0	0.00	65.60	1.1	2,007	0.05%
2023/09/20	0	0.00	1	67.70	67.40	-1	2,257	-0.04%
2023/09/19	0	69.50	0	0.00	68.20	0	2,272	0.00%
2023/09/11	1	67.00	0	0.00	67.00	1	2,312	0.04%
2023/09/06	0	0.00	1	70.20	70.20	-1	2,397	-0.04%
2023/09/05	1	71.10	0	0.00	71.30	1	2,475	0.04%
2023/08/31	3	70.40	1	70.10	69.90	2	2,608	0.08%
2023/08/30	1	70.00	3	70.00	70.30	-2	2,623	-0.08%
2023/08/23	1	68.40	1	69.40	69.80	0	2,656	0.00%
2023/08/22	0	67.70	0	0.00	66.80	0	2,645	0.00%
2023/08/18	1	68.80	0	0.00	68.10	1	2,616	0.04%
2023/08/17	0	68.90	0	0.00	69.30	0	2,630	0.00%
2023/08/14	0.1	67.70	0	0.00	67.50	0.1	2,622	0.00%
2023/08/09	0	0.00	1	71.70	71.30	-1	2,650	-0.04%
2023/08/08	1	73.20	1	73.50	71.40	0	2,704	0.00%
2023/08/02	3	73.20	4	72.25	71.80	-1	2,700	-0.04%
2023/07/31	1	78.10	0	0.00	75.90	1	2,629	0.04%
2023/07/26	0	0.00	4	74.40	73.00	-4	2,553	-0.16%
2023/07/25	1	76.00	0	0.00	75.80	1	2,507	0.04%
2023/07/24	5	76.40	5	76.50	76.40	0	2,490	0.00%
2023/07/21	4	77.90	0	0.00	77.70	4	2,501	0.16%
2023/07/20	0	0.00	5	78.30	78.50	-5	2,573	-0.19%
2023/07/18	1	81.70	1	81.30	79.90	0	2,619	0.00%
2023/07/17	0	0.00	1	82.40	81.40	-1	2,644	-0.04%
2023/07/14	0	0.00	3	81.50	80.60	-3	2,667	-0.11%
2023/07/13	0	80.50	1	82.00	81.70	-1	2,679	-0.04%
2023/07/12	1	80.00	0	0.00	79.70	1	2,674	0.04%
2023/07/11	0	0.00	9.1	80.25	80.30	-9.1	2,688	-0.34%
2023/07/10	3	79.60	2.1	79.50	78.80	0.9	2,777	0.03%
2023/07/07	0	0.00	1	79.70	79.40	-1	2,792	-0.04%
2023/07/05	6	84.63	12	83.43	82.70	-6	2,773	-0.22%
2023/07/04	1	83.60	5	83.80	83.60	-4	2,746	-0.15%
2023/07/03	5.1	83.20	0	0.00	83.00	5.1	2,782	0.18%
2023/06/30	0	0.00	4	82.28	83.10	-4	2,755	-0.15%
2023/06/29	0	0.00	2	80.50	80.50	-2	2,662	-0.08%
2023/06/27	2	78.05	0	0.00	77.70	2	2,761	0.07%
2023/06/26	1	78.80	0	0.00	79.00	1	2,786	0.04%
2023/06/21	0	0.00	2	80.00	80.00	-2	2,870	-0.07%
2023/06/19	2	81.00	3	81.40	81.40	-1	3,043	-0.03%
2023/06/16	0	0.00	4	81.20	81.00	-4	3,201	-0.12%
2023/06/13	0	0.00	1	82.20	82.60	-1	3,785	-0.03%
2023/06/12	2	82.00	0	0.00	81.10	2	3,787	0.05%
2023/06/09	1	82.90	0	0.00	82.90	1	3,772	0.03%
2023/06/08	1	80.70	0	0.00	79.90	1	3,723	0.03%
2023/05/26	4	80.80	0	0.00	80.50	4	3,819	0.10%
2023/05/25	1	81.30	0	81.00	81.60	1	3,812	0.03%
2023/05/23	0	0.00	2	80.50	81.60	-2	3,882	-0.05%
2023/05/19	2	79.90	1	79.70	79.70	1	3,857	0.03%
2023/05/18	1	78.90	0	0.00	79.20	1	3,859	0.03%
2023/05/17	1	78.50	1	78.80	78.90	0	3,875	0.00%
2023/05/12	0	77.70	3	78.10	76.90	-3	3,958	-0.08%
2023/05/11	0	77.70	3	78.10	77.30	-3	4,023	-0.07%
2023/05/10	2	78.80	2	78.90	79.10	0	4,257	0.00%
2023/05/09	2	79.50	2	79.20	79.20	0	4,261	0.00%
2023/05/08	0	0.00	0	80.20	79.80	0	4,284	0.00%
2023/05/04	2	79.40	2	79.20	79.50	0	4,469	0.00%
2023/05/03	0.1	79.70	1	80.90	79.70	-0.9	4,532	-0.02%
2023/05/02	0	0.00	0	81.00	81.80	0	4,582	0.00%
2023/04/28	0	0.00	0	80.30	80.00	0	4,687	0.00%
2023/04/27	3	79.07	2	79.60	79.50	1	4,742	0.02%
2023/04/25	0	78.51	0	0.00	78.40	0	5,247	0.00%
2023/04/24	1	82.10	0	0.00	82.50	1	5,299	0.02%
2023/04/21	2	83.60	0	0.00	82.30	2	5,591	0.04%
2023/04/19	3	84.43	2	83.60	83.60	1	5,876	0.02%
2023/04/18	3	86.00	0	0.00	85.20	3	5,991	0.05%
2023/04/14	0	89.00	0	0.00	88.20	0	6,108	0.00%
2023/04/13	6	88.75	0	0.00	88.20	6	6,186	0.10%
2023/04/11	1	93.50	1	93.50	93.50	0	6,215	0.00%
2023/04/07	0	0.00	0	93.10	93.10	0	6,410	0.00%
2023/04/06	1	93.90	2	94.30	92.90	-1	6,415	-0.02%
2023/03/31	2	91.30	2	92.60	92.50	0	6,384	0.00%
2023/03/30	4	91.60	2	91.60	91.50	2	6,389	0.03%
2023/03/28	4	93.25	5	93.64	93.50	-1	6,521	-0.02%
2023/03/27	1	96.00	0	0.00	95.90	1	6,501	0.02%
2023/03/24	4	97.93	1	97.90	96.00	3	6,511	0.05%
2023/03/23	1	97.00	1	97.40	96.60	0	6,468	0.00%
2023/03/22	0	96.20	4	97.20	96.90	-4	6,488	-0.06%
2023/03/21	0	0.00	3	95.42	95.40	-3	6,506	-0.05%
2023/03/20	0	0.00	13.5	91.77	94.60	-13.5	6,455	-0.21%
2023/03/17	17.5	88.15	16	88.71	88.80	1.5	6,394	0.02%
2023/03/16	1	87.00	4	86.03	86.10	-3	6,350	-0.05%
2023/03/14	1	82.30	0	0.00	82.10	1	6,608	0.02%
2023/03/13	2	82.40	2	83.00	83.10	0	6,751	0.00%
2023/03/09	1	86.00	0	0.00	86.00	1	7,407	0.01%
2023/03/08	0	0.00	0.5	86.00	87.00	-0.5	7,551	-0.01%
2023/03/07	1	85.10	2	86.80	87.00	-1	7,808	-0.01%
2023/03/06	0.1	85.20	0	0.00	84.90	0.1	7,967	0.00%
2023/03/03	0.2	83.40	0	0.00	82.90	0.2	8,043	0.00%
2023/03/02	0	82.80	0	0.00	82.40	0	8,226	0.00%
2023/02/24	2	82.75	0	0.00	82.60	2	8,757	0.02%
2023/02/23	0.2	83.50	0	0.00	83.30	0.2	8,841	0.00%
2023/02/22	4	83.38	0	0.00	82.50	4	8,948	0.04%
2023/02/17	0	0.00	2	86.55	86.80	-2	9,578	-0.02%
2023/02/16	2	86.90	1	87.00	87.10	1	9,665	0.01%
2023/02/15	0	0.00	2	85.10	85.50	-2	9,951	-0.02%
2023/02/14	3	84.47	0	0.00	84.20	3	10,344	0.03%
2023/02/13	1	85.10	0	0.00	85.10	1	10,481	0.01%
2023/02/10	1	86.70	0	0.00	85.70	1	10,540	0.01%
2023/02/08	5	85.72	5	86.22	86.00	0	10,680	0.00%
2023/02/06	0	0.00	4	89.30	88.80	-4	10,530	-0.04%
2023/02/02	1	91.00	1	91.30	91.80	0	10,634	0.00%
2023/02/01	2	90.00	2	90.70	91.00	0	10,554	0.00%
2023/01/31	4	90.70	0	0.00	91.70	4	10,600	0.04%
2023/01/30	1	90.80	64	91.00	91.80	-63	10,593	-0.59%
2023/01/17	11	88.68	0	0.00	88.20	11	10,536	0.10%
2023/01/16	72	90.02	18	89.66	89.70	54	10,549	0.51%
2023/01/13	7	89.93	22	90.50	90.80	-15	10,314	-0.15%
2023/01/12	6	87.93	3	88.60	88.20	3	10,081	0.03%
2023/01/11	17	89.65	18	88.05	89.40	-1	10,013	-0.01%
2023/01/10	2	87.85	1	89.20	86.00	1	9,861	0.01%
2023/01/09	13	89.92	8	89.05	90.20	5	9,800	0.05%
2023/01/06	6	88.35	1	87.60	88.00	5	9,627	0.05%
2023/01/05	3	89.87	8	87.33	87.00	-5	9,544	-0.05%
2023/01/03	1	84.10	2	87.50	87.50	-1	9,496	-0.01%
2022/12/29	3	84.30	2	85.70	85.80	1	9,837	0.01%
2022/12/28	10	86.92	10	84.93	84.40	0	9,908	0.00%
2022/12/27	4	86.18	3	87.27	88.20	1	9,889	0.01%
2022/12/26	4	84.55	5	84.10	84.10	-1	9,879	-0.01%
2022/12/23	3	84.63	3	85.03	86.30	0	10,004	0.00%
2022/12/22	2	86.90	1	84.90	85.50	1	10,141	0.01%
2022/12/21	3	86.86	1	85.70	85.70	2	10,173	0.02%
2022/12/20	1	89.19	31	89.32	85.80	-30	10,097	-0.30%
2022/12/16	1	89.40	3	89.97	90.00	-2	9,957	-0.02%
2022/12/15	30	91.07	0	0.00	90.80	30	9,923	0.30%
2022/12/13	4	90.55	5	91.78	89.10	-1	9,783	-0.01%
2022/12/12	6	92.40	4	91.20	91.20	2	9,667	0.02%
2022/12/09	23	92.57	23	93.13	92.70	0	9,562	0.00%
2022/12/08	1	92.60	1	93.30	93.50	0	9,341	0.00%
2022/12/07	25	94.07	21	95.00	92.60	4	9,217	0.04%
2022/12/06	8	96.19	10.3	97.27	95.80	-2.3	9,039	-0.03%
2022/12/05	12	96.10	11.2	96.70	97.10	0.8	8,863	0.01%
2022/12/02	3	95.27	8	94.20	95.70	-5	8,733	-0.06%
2022/12/01	17.5	93.07	13	94.02	92.20	4.5	8,478	0.05%
2022/11/30	6	85.45	4	86.30	86.90	2	8,058	0.02%
2022/11/29	14	83.74	16	84.54	85.40	-2	7,899	-0.03%
2022/11/28	0	0.00	2	81.95	83.20	-2	7,584	-0.03%
2022/11/25	7	80.23	6	80.17	79.80	1	7,371	0.01%
2022/11/24	22	79.62	22	79.16	79.70	0	7,228	0.00%
2022/11/23	10	78.52	11	78.47	80.00	-1	7,046	-0.01%
2022/11/22	4	73.35	1	75.00	73.30	3	6,665	0.05%
2022/11/21	1	72.90	1	72.40	73.40	0	6,521	0.00%
2022/11/18	11	73.55	22	72.51	72.00	-11	6,434	-0.17%
2022/11/17	6	73.25	8	72.98	73.40	-2	6,329	-0.03%
2022/11/16	28	69.58	33	70.20	70.80	-5	6,197	-0.08%
2022/11/15	28	69.68	15	70.01	69.90	13	5,976	0.22%
2022/11/14	18	67.00	18	67.17	67.30	0	5,673	0.00%
2022/11/11	33	67.56	42	68.78	67.20	-9	5,581	-0.16%
2022/11/10	199	65.65	188	65.57	66.00	11	5,267	0.21%	大買/大賣/
2022/11/09	2	62.70	3	64.20	65.20	-1	4,856	-0.02%
2022/11/07	6	60.37	7	60.43	59.40	-1	4,629	-0.02%
2022/11/04	4	62.10	29	62.05	63.40	-25	4,495	-0.56%
2022/11/03	27	60.44	1	61.50	61.40	26	4,377	0.59%
2022/11/02	0	0.00	27	59.90	59.40	-27	4,315	-0.63%
2022/11/01	2	60.50	1	60.00	59.40	1	4,280	0.02%
2022/10/31	27	57.80	3	59.10	59.00	24	4,194	0.57%
2022/10/28	5	57.52	2	58.30	56.80	3	4,148	0.07%
2022/10/27	2	57.00	3	57.54	59.70	-1	4,078	-0.02%
2022/10/26	1	55.30	1	55.70	55.60	0	3,956	0.00%
2022/10/25	2	55.25	2	55.45	55.20	0	3,886	0.00%
2022/10/24	1	54.70	2	57.00	54.70	-1	3,840	-0.03%
2022/10/21	0	54.20	0	0.00	53.10	0	3,778	0.00%
2022/10/18	14	55.37	12	54.68	55.10	2	3,721	0.05%
2022/10/17	6	55.13	6.1	53.32	55.20	-0.1	3,605	0.00%
2022/10/14	0	0.00	4	53.71	55.10	-4	3,567	-0.11%
2022/10/13	9	51.01	7	52.80	50.10	2	3,540	0.06%
2022/10/12	4.1	54.88	4	54.88	53.90	0.1	3,454	0.00%
2022/10/11	3	56.27	2	56.45	55.70	1	3,414	0.03%
2022/10/07	1	63.30	0	0.00	61.50	1	3,430	0.03%
2022/10/06	227	62.44	224	60.16	63.00	3	3,342	0.09%	大買/大賣/
2022/10/05	0	0.00	1	57.00	60.20	-1	3,052	-0.03%
2022/10/03	6	52.50	16	53.06	54.00	-10	2,846	-0.35%
2022/09/30	9	53.93	8.1	54.66	55.20	0.9	2,844	0.03%
2022/09/29	1	62.60	0	0.00	56.00	1	2,759	0.04%
2022/09/27	6	67.50	0	0.00	69.00	6	2,632	0.23%
2022/09/26	0	0.00	6	68.80	67.40	-6	2,682	-0.22%
2022/09/22	7	71.94	7	72.30	72.30	0	2,827	0.00%
2022/09/19	3	74.17	3	72.70	72.70	0	2,946	0.00%
2022/09/15	2	74.20	0	0.00	73.70	2	3,056	0.07%
2022/09/13	4	74.60	4	74.83	75.00	0	3,198	0.00%
2022/09/12	1	73.20	0	0.00	73.10	1	3,212	0.03%
2022/09/08	1	68.60	2	71.00	71.80	-1	3,289	-0.03%
2022/09/06	0	0.00	1	69.00	69.50	-1	3,537	-0.03%
2022/09/05	7	72.20	7	72.40	71.90	0	3,587	0.00%
2022/08/23	1	74.00	0	0.00	73.60	1	4,106	0.02%
2022/08/19	2	78.10	1	78.20	77.60	1	4,308	0.02%
2022/08/15	0	0.00	0	78.11	78.00	0	4,606	0.00%
2022/08/12	0	0.00	1.1	77.64	76.80	-1.1	4,690	-0.02%
2022/08/11	5.1	77.99	1	77.00	78.20	4.1	4,797	0.09%
2022/08/10	2	74.80	2	75.10	75.00	0	4,909	0.00%
2022/08/05	5	73.70	0	0.00	75.20	5	5,100	0.10%
2022/07/28	1	75.00	0	0.00	74.20	1	5,564	0.02%
2022/07/27	0	0.00	2	74.90	74.80	-2	5,569	-0.04%
2022/07/26	2	74.60	1	74.30	73.50	1	5,613	0.02%
2022/07/25	0	0.00	1	74.70	75.90	-1	5,631	-0.02%
2022/07/22	1	76.60	0	0.00	76.70	1	5,673	0.02%
2022/07/21	1	75.30	1	75.90	76.60	0	5,729	0.00%
2022/07/20	1	74.70	0	0.00	73.70	1	5,735	0.02%
2022/07/14	0	0.00	2	72.00	72.10	-2	5,742	-0.03%
2022/07/13	1	66.60	1	67.40	67.20	0	5,714	0.00%
2022/07/11	6	68.22	6	67.23	67.30	0	5,889	0.00%
2022/07/05	1	67.90	0	0.00	66.60	1	5,881	0.02%
2022/07/04	5	68.02	0	0.00	65.90	5	5,860	0.09%
2022/07/01	2	71.30	2	71.20	67.00	0	5,846	0.00%
2022/06/30	3	74.23	8	72.78	72.90	-5	5,781	-0.09%
2022/06/29	2	75.50	3	75.30	75.70	-1	5,942	-0.02%
2022/06/28	0	0.00	3	80.00	79.20	-3	6,026	-0.05%
2022/06/27	1	80.80	1	79.92	80.80	0	6,196	0.00%
2022/06/24	1	76.40	1	76.80	76.40	0	6,162	0.00%
2022/06/23	7	79.00	4.1	77.21	77.00	2.9	6,159	0.05%
2022/06/22	2	85.64	0	0.00	79.80	2	6,105	0.03%
2022/06/21	0	0.00	1	88.70	88.60	-1	5,993	-0.02%
2022/06/20	3	88.23	0	0.00	87.10	3	5,970	0.05%
2022/06/17	4	87.83	3.1	89.18	91.00	0.9	5,916	0.02%
2022/06/16	21	94.78	19	93.59	90.40	2	5,823	0.03%
2022/06/15	2	94.70	6	95.17	94.60	-4	5,699	-0.07%
2022/06/14	1	92.00	1	93.00	93.10	0	5,619	0.00%
2022/06/13	0	0.00	2	92.84	93.40	-2	5,567	-0.04%
2022/06/10	1	92.70	3	93.20	93.90	-2	5,505	-0.04%
2022/06/09	0.2	92.30	1	91.60	93.00	-0.8	5,493	-0.01%
2022/06/08	2	91.10	0	0.00	91.00	2	5,470	0.04%
2022/06/07	1	91.00	2	91.20	91.50	-1	5,531	-0.02%
2022/06/06	2	91.20	0.1	91.50	91.90	1.9	5,594	0.03%
2022/06/02	2	92.95	4	93.08	92.20	-2	5,741	-0.03%
2022/06/01	2	93.60	2	94.40	93.20	0	5,905	0.00%
2022/05/31	1	91.80	1	93.20	93.90	0	5,802	0.00%
2022/05/30	1	91.30	4.1	92.76	91.10	-3.1	5,707	-0.05%
2022/05/27	10	88.60	12	89.02	88.50	-2	5,556	-0.04%
2022/05/25	0	0.00	2	86.00	86.30	-2	5,420	-0.04%
2022/05/24	1	85.30	1	83.80	83.80	0	5,415	0.00%
2022/05/20	4	84.85	3	85.27	84.20	1	5,474	0.02%
2022/05/19	4	82.60	3	84.10	85.50	1	5,432	0.02%
2022/05/18	4	83.57	19	84.12	83.50	-15	5,408	-0.28%
2022/05/16	0	0.00	1	80.00	79.60	-1	5,947	-0.02%
2022/05/13	2	80.90	3	80.97	81.00	-1	5,981	-0.02%
2022/05/12	6	80.93	1	81.10	78.70	5	6,012	0.08%
2022/05/11	1	79.41	2	80.00	80.30	-1	6,076	-0.02%
2022/05/10	2	73.90	3	75.63	77.80	-1	6,048	-0.02%
2022/05/09	1	75.00	0	0.00	74.20	1	6,119	0.02%
2022/05/06	2	75.30	2	76.50	76.70	0	6,147	0.00%
2022/05/05	1	77.50	4	77.90	77.40	-3	6,239	-0.05%
2022/05/04	3	76.00	0	0.00	76.40	3	6,346	0.05%
2022/05/03	6	75.40	6	76.10	75.70	0	6,439	0.00%
2022/04/28	2	74.20	0	0.00	73.60	2	6,651	0.03%
2022/04/27	2	70.95	1	72.60	73.00	1	6,763	0.01%
2022/04/26	0	0.00	4	74.80	74.70	-4	7,265	-0.06%
2022/04/25	6	75.02	1	76.50	74.50	5	7,506	0.07%
2022/04/22	6	80.17	0	0.00	79.20	6	7,569	0.08%
2022/04/21	1	81.40	5	81.70	82.10	-4	7,655	-0.05%
2022/04/20	1	80.80	2	81.45	81.60	-1	7,659	-0.01%
2022/04/19	5	82.48	3	82.50	81.20	2	7,711	0.03%
2022/04/18	3.1	82.39	29	82.94	81.80	-25.9	7,757	-0.33%
2022/04/15	8	85.90	2	85.15	85.10	6	7,752	0.08%
2022/04/14	2	88.90	0	0.00	89.80	2	7,772	0.03%
2022/04/13	0	0.00	1	91.80	91.70	-1	7,858	-0.01%
2022/04/12	1	90.02	0	0.00	90.70	1	7,958	0.01%
2022/04/11	2	92.05	5	92.70	91.50	-3	8,225	-0.04%
2022/04/08	0	0.00	2	96.20	96.00	-2	8,444	-0.02%
2022/04/06	3	96.97	4	96.45	96.50	-1	9,393	-0.01%
2022/04/01	13	97.49	5	98.14	97.00	8	9,483	0.08%
2022/03/31	14	97.48	4	98.00	96.90	10	9,499	0.11%
2022/03/30	3	97.17	12	97.17	96.70	-9	9,423	-0.10%
2022/03/28	1	90.10	1	92.20	92.60	0	9,488	0.00%
2022/03/21	2	94.65	1	96.50	94.00	1	9,945	0.01%
2022/03/18	3	93.47	0	0.00	94.00	3	10,199	0.03%
2022/03/17	0	0.00	5	92.84	93.20	-5	10,610	-0.05%
2022/03/16	2	90.85	1	91.60	90.10	1	10,825	0.01%
2022/03/15	1	91.20	1	91.30	90.20	0	11,126	0.00%
2022/03/14	3	91.97	2	91.65	92.10	1	11,667	0.01%
2022/03/11	0	0.00	1	91.00	91.40	-1	12,871	-0.01%
2022/03/10	7	90.80	8	91.71	91.90	-1	13,691	-0.01%
2022/03/09	1	88.00	1	87.10	88.10	0	14,495	0.00%
2022/03/08	8	87.30	19	86.19	84.50	-11	14,585	-0.08%
2022/03/07	14	92.63	2	90.20	89.90	12	14,547	0.08%
2022/03/04	2	98.60	4	98.85	98.30	-2	14,706	-0.01%
2022/03/03	3	100.83	0	0.00	99.90	3	14,954	0.02%
2022/03/01	1	99.50	0	0.00	99.50	1	15,538	0.01%
2022/02/25	0	0.00	1	99.60	98.00	-1	15,753	-0.01%
2022/02/24	30	98.43	25	99.14	97.00	5	16,040	0.03%
2022/02/23	0	0.00	2	100.20	100.50	-2	16,465	-0.01%
2022/02/22	6	99.10	2	99.20	99.10	4	17,701	0.02%
2022/02/21	2	101.50	0	0.00	101.50	2	17,998	0.01%
2022/02/18	2	102.50	3	102.33	103.00	-1	18,520	-0.01%
2022/02/17	82	106.32	69	103.14	103.00	13	19,553	0.07%
2022/02/16	12	105.58	13.1	105.00	104.50	-1.1	20,167	-0.01%
2022/02/15	7	100.86	9	101.94	99.90	-2	20,186	-0.01%
2022/02/14	12	99.98	11	100.32	99.40	1	20,282	0.00%
2022/02/11	1	104.00	2.1	103.76	103.50	-1.1	20,401	-0.01%
2022/02/10	21	103.43	20	102.50	104.00	1	20,671	0.00%
2022/02/09	4.1	102.27	2.1	104.01	101.50	2.1	20,938	0.01%
2022/02/08	2	100.25	0	0.00	101.50	2	21,134	0.01%
2022/02/07	7	99.00	0	0.00	100.50	7	21,540	0.03%
2022/01/26	15	98.22	21	97.38	96.50	-6	21,844	-0.03%
2022/01/25	8	99.20	10	100.80	97.70	-2	22,373	-0.01%
2022/01/24	20	99.93	12	99.36	101.00	8	22,427	0.04%
2022/01/21	31	102.05	31	102.79	99.80	0	22,293	0.00%
2022/01/20	26	103.08	24	104.00	105.50	2	22,233	0.01%
2022/01/19	22.1	106.08	5	105.10	102.50	17.1	22,146	0.08%
2022/01/18	1	104.00	11	103.77	104.50	-10	21,613	-0.05%
2022/01/17	6	98.20	6	100.50	101.00	0	21,397	0.00%
2022/01/14	4	94.85	2	97.05	97.50	2	21,306	0.01%
2022/01/13	1	96.50	0	0.00	97.30	1	21,239	0.00%
2022/01/12	6	98.37	1	97.60	97.20	5	21,277	0.02%
2022/01/11	5	97.26	10	97.60	96.70	-5	21,336	-0.02%
2022/01/10	3	96.87	2	100.25	99.70	1	21,267	0.00%
2022/01/07	16	97.83	0	0.00	98.40	16	21,296	0.08%
2022/01/06	6	101.00	4	102.50	100.00	2	21,192	0.01%
2022/01/05	11	102.95	10	103.50	102.00	1	21,131	0.00%
2022/01/04	5	104.00	13.1	104.92	103.00	-8.1	21,050	-0.04%
2022/01/03	3	108.83	183	108.58	108.00	-180	20,803	-0.87%	大賣/鉅額交易
2021/12/30	196	108.08	26.1	110.90	108.00	170	20,563	0.83%	大買/鉅額交易
2021/12/29	5.1	103.49	5	103.00	104.00	0.1	19,656	0.00%
2021/12/28	22	102.77	23	103.89	104.00	-1	19,649	-0.01%
2021/12/27	4	103.13	3	103.00	103.50	1	19,596	0.01%
2021/12/24	1	99.30	0	100.00	99.00	1	19,414	0.01%
2021/12/23	3.1	100.87	2	100.50	100.00	1.1	19,384	0.01%
2021/12/22	2	99.95	3	101.00	99.90	-1	19,302	-0.01%
2021/12/21	8	97.94	24	97.52	98.60	-16	19,228	-0.08%
2021/12/20	1.1	96.71	11	97.38	97.00	-9.9	19,192	-0.05%
2021/12/17	3	97.26	0	0.00	96.50	3	19,229	0.02%
2021/12/16	7	99.66	3	99.57	99.30	4	19,187	0.02%
2021/12/15	2	97.45	1	96.90	97.70	1	19,043	0.01%
2021/12/14	62	97.47	50	97.36	96.00	12	19,087	0.06%
2021/12/13	52	102.17	36	100.53	99.90	16	18,891	0.08%
2021/12/10	24	106.60	22	107.05	107.00	2	18,615	0.01%
2021/12/09	13	110.65	2	108.00	107.50	11	18,489	0.06%
2021/12/08	3	110.00	25.1	111.54	112.00	-22.1	18,344	-0.12%
2021/12/07	68	113.22	44	112.06	107.00	24	17,874	0.13%
2021/12/06	49	109.62	101	109.45	109.50	-52	16,748	-0.31%	大賣/
2021/12/03	81	107.60	48	107.61	109.50	33	16,041	0.21%
2021/12/02	10.1	100.51	6.1	101.47	99.60	3.9	15,372	0.03%
2021/12/01	2	100.25	1	101.50	102.50	1	15,381	0.01%
2021/11/30	6	100.50	13	100.62	101.00	-7	15,444	-0.05%
2021/11/29	17	96.59	8	95.43	97.50	9	15,212	0.06%
2021/11/26	46	97.63	45	98.40	98.10	1	15,055	0.01%
2021/11/25	14	102.64	5	100.00	97.60	9	14,969	0.06%
2021/11/24	3	101.33	1	100.50	100.50	2	14,943	0.01%
2021/11/23	4	105.63	6.3	102.95	103.00	-2.3	15,431	-0.01%
2021/11/22	24	108.67	398	107.59	106.00	-374	15,499	-2.41%	大賣/鉅額交易
2021/11/19	431	111.86	68.6	108.16	110.50	362.4	15,450	2.35%	大買/鉅額交易
2021/11/18	23.3	102.72	18	103.72	102.50	5.3	14,492	0.04%
2021/11/17	16.7	106.52	22	103.93	104.50	-5.3	14,358	-0.04%
2021/11/16	76	104.58	58.1	106.00	105.50	17.9	13,936	0.13%
2021/11/15	20	100.75	42.1	101.47	104.00	-22.1	12,958	-0.17%
2021/11/12	6	93.55	9	93.58	94.90	-3	12,162	-0.02%
2021/11/11	2	90.60	1	90.60	89.20	1	11,948	0.01%
2021/11/10	4	93.19	126	93.16	92.80	-122	11,963	-1.02%	大賣/鉅額交易
2021/11/09	10	93.75	8	95.53	92.50	2	11,975	0.02%
2021/11/08	19	94.51	19	94.19	93.70	0	11,748	0.00%
2021/11/05	14	91.50	12	91.61	92.10	2	11,516	0.02%
2021/11/04	22.1	91.15	17	91.35	90.30	5.1	11,317	0.04%
2021/11/03	13	89.32	10	88.99	90.00	3	11,054	0.03%
2021/11/02	55	88.72	84	88.09	87.60	-29	10,812	-0.27%
2021/11/01	18	82.77	2	81.80	83.00	16	10,543	0.15%
2021/10/28	13	80.65	0	0.00	80.00	13	10,696	0.12%
2021/10/27	1	82.20	2	80.40	82.20	-1	10,770	-0.01%
2021/10/26	0	0.00	1	78.80	78.80	-1	11,093	-0.01%
2021/10/25	1	79.90	0	0.00	80.60	1	11,508	0.01%
2021/10/22	0	0.00	1	79.30	79.50	-1	12,129	-0.01%
2021/10/21	3	80.50	2	80.90	79.50	1	12,754	0.01%
2021/10/20	19	80.79	19	81.16	80.80	0	13,014	0.00%
2021/10/19	3	80.33	34	80.78	80.80	-31	13,832	-0.22%
2021/10/18	18	76.75	18	77.45	77.00	0	14,492	0.00%
2021/10/15	3	77.10	0	0.00	76.90	3	15,522	0.02%
2021/10/14	1	74.90	1	74.30	74.50	0	15,779	0.00%
2021/10/12	1	77.40	0	0.00	76.70	1	16,274	0.01%
2021/10/08	3	76.97	3	77.60	76.90	0	16,672	0.00%
2021/10/07	12	77.53	5	77.76	78.00	7	16,797	0.04%
2021/10/06	0	0.00	2	73.55	72.70	-2	17,065	-0.01%
2021/10/05	8	72.71	11	74.19	75.50	-3	17,617	-0.02%
2021/10/04	13	75.08	7	73.80	71.60	6	17,805	0.03%
2021/10/01	5	75.40	14	74.94	74.50	-9	18,286	-0.05%
2021/09/30	15	77.93	1	77.80	78.50	14	18,839	0.07%
2021/09/29	1	77.60	3	77.63	76.70	-2	19,801	-0.01%
2021/09/28	13	80.05	2	80.40	80.20	11	20,290	0.05%
2021/09/27	1	82.00	0	0.00	82.10	1	20,489	0.00%
2021/09/24	10	82.27	15	81.91	81.80	-5	20,558	-0.02%
2021/09/23	1	80.80	9	80.69	80.20	-8	20,544	-0.04%
2021/09/22	12	80.00	7	79.81	79.90	5	20,602	0.02%
2021/09/17	5	82.80	7.4	82.35	82.30	-2.4	20,639	-0.01%
2021/09/16	1	80.70	4.3	80.71	80.90	-3.3	20,565	-0.02%
2021/09/15	10	79.46	7	79.73	79.20	3	20,608	0.01%
2021/09/14	4	82.45	5	82.82	82.50	-1	20,567	0.00%
2021/09/13	5	83.18	2.1	84.13	81.90	3	20,575	0.01%
2021/09/10	16	85.18	7	84.36	85.90	9	20,722	0.04%
2021/09/09	10	83.42	8.1	83.94	83.70	1.9	20,910	0.01%
2021/09/08	6	84.18	9	84.73	83.20	-3	21,005	-0.01%
2021/09/07	14	84.52	21	83.45	84.00	-7	21,215	-0.03%
2021/09/06	25	90.17	3	90.07	89.10	22	21,506	0.10%
2021/09/03	6	89.82	4	89.75	89.90	2	21,553	0.01%
2021/09/02	2	90.35	1	90.60	88.20	1	21,610	0.00%
2021/09/01	6	89.65	1	90.30	89.30	5	21,881	0.02%
2021/08/31	36	89.03	17.3	88.72	89.00	18.7	22,369	0.08%
2021/08/30	24	89.89	36	90.42	90.70	-12	22,517	-0.05%
2021/08/27	123.1	92.33	120	91.64	88.10	3.1	22,294	0.01%	大買/大賣/
2021/08/26	19	88.83	25	89.37	89.00	-6	21,885	-0.03%
2021/08/25	145	88.07	137	86.75	87.10	8	21,725	0.04%	大買/大賣/
2021/08/24	7.3	83.72	3	83.57	83.50	4.3	21,832	0.02%
2021/08/23	4	81.20	7	81.99	82.10	-3	21,737	-0.01%
2021/08/20	30	72.75	31	73.90	74.70	-1	21,865	0.00%
2021/08/19	1	75.90	40	73.93	73.00	-39	22,106	-0.18%
2021/08/18	6	74.13	0	0.00	76.20	6	22,884	0.03%
2021/08/17	8	73.80	5	74.84	70.70	3	23,082	0.01%
2021/08/16	5	74.98	5	75.16	75.10	0	23,154	0.00%
2021/08/13	6.2	76.10	10	75.74	75.30	-3.9	23,147	-0.02%
2021/08/12	17.1	80.40	15	80.90	80.50	2.1	23,085	0.01%
2021/08/11	9.1	82.68	9	81.24	81.50	0.1	23,097	0.00%
2021/08/10	6	86.58	1	86.70	86.60	5	23,045	0.02%
2021/08/09	13.2	86.76	8	87.59	86.00	5.1	23,132	0.02%
2021/08/06	4.1	91.39	3	90.00	90.50	1.1	23,119	0.00%
2021/08/05	11.2	90.80	7	91.21	91.00	4.2	23,229	0.02%
2021/08/04	6.1	97.80	4.1	96.78	96.10	2	23,252	0.01%
2021/08/03	3.1	99.75	6.3	97.64	98.70	-3.3	23,316	-0.01%
2021/08/02	6	99.13	6.2	99.84	97.80	-0.2	23,312	0.00%
2021/07/30	12	100.77	7.1	101.30	98.50	4.9	23,388	0.02%
2021/07/29	37	99.20	36	99.94	99.90	1	23,203	0.00%
2021/07/28	36	99.27	91	103.67	95.50	-55	22,890	-0.24%
2021/07/27	96.3	104.56	17	103.85	102.00	79.3	22,520	0.35%
2021/07/26	2	109.25	4	109.88	111.50	-2	22,087	-0.01%
2021/07/23	31	99.59	47.4	101.48	101.50	-16.4	21,851	-0.08%
2021/07/22	40	98.70	27.1	100.78	95.70	12.9	21,098	0.06%
2021/07/21	336	98.38	365	98.84	99.00	-29	20,593	-0.14%	大買/大賣/
2021/07/20	13.3	91.85	22	93.01	90.00	-8.7	20,185	-0.04%
2021/07/19	18	92.81	16	92.31	94.00	2	20,007	0.01%
2021/07/16	6.2	92.74	3	92.83	92.00	3.2	19,996	0.02%
2021/07/15	4	94.13	3	92.00	94.10	1	19,835	0.01%
2021/07/14	10	88.50	8	88.06	87.80	2	19,608	0.01%
2021/07/13	13	88.02	19	88.86	86.70	-6	19,664	-0.03%
2021/07/12	35	85.47	40	86.23	86.10	-5	19,747	-0.03%
2021/07/09	22	90.65	16	90.30	89.60	6	19,452	0.03%
2021/07/08	25	94.42	27	93.80	92.70	-2	19,914	-0.01%
2021/07/07	27	94.66	23.1	94.25	94.30	3.9	19,877	0.02%
2021/07/06	16.3	92.79	34	93.73	95.00	-17.7	19,908	-0.09%
2021/07/05	30	89.32	34	89.46	89.40	-4	19,773	-0.02%
2021/07/02	10	85.30	21	86.30	87.00	-11	19,626	-0.06%
2021/07/01	3	84.23	15	84.69	84.20	-12	19,762	-0.06%
2021/06/30	3	84.40	6	84.03	83.60	-3	20,198	-0.01%
2021/06/29	8	83.34	3.4	84.96	83.00	4.6	20,449	0.02%
2021/06/28	1	84.80	0	0.00	84.80	1	20,762	0.00%
2021/06/25	3	83.30	12	84.64	83.20	-9	21,330	-0.04%
2021/06/24	3	84.00	5	83.78	83.80	-2	21,982	-0.01%
2021/06/23	5	84.18	12	84.83	84.30	-7	22,091	-0.03%
2021/06/22	22	82.78	7	83.40	82.10	15	22,386	0.07%
2021/06/21	41	84.11	5	83.96	82.40	36	22,706	0.16%
2021/06/18	10	88.73	12	89.73	87.50	-2	23,376	-0.01%
2021/06/17	5	88.40	6	88.63	89.60	-1	23,783	0.00%
2021/06/16	20	87.85	6	88.27	87.50	14	24,229	0.06%
2021/06/15	18	87.45	27	87.99	90.00	-9	25,069	-0.04%
2021/06/11	3	85.17	6	85.52	84.50	-3	24,995	-0.01%
2021/06/09	13	86.05	3	86.60	85.70	10	26,625	0.04%
2021/06/08	18	86.63	10.2	86.70	84.20	7.8	27,884	0.03%
2021/06/07	1.2	80.42	20	85.97	87.20	-18.8	27,538	-0.07%
2021/06/04	16	83.12	17	83.24	83.00	-1	27,240	0.00%
2021/06/03	4	84.13	12	84.78	84.20	-8	27,256	-0.03%
2021/06/02	15	82.93	3	83.80	81.80	12	27,047	0.04%
2021/06/01	28	85.53	33	86.83	84.40	-5	26,955	-0.02%
2021/05/31	15	84.63	8	84.46	84.50	7	26,494	0.03%
2021/05/28	55	85.33	55	86.82	85.00	0	26,478	0.00%
2021/05/27	17	82.11	28	82.56	85.20	-11	26,321	-0.04%
2021/05/26	124	82.98	102	84.60	81.70	22	26,119	0.08%	大買/大賣/
2021/05/25	7	80.23	85	81.66	83.10	-78	25,501	-0.31%
2021/05/24	7	72.67	30	74.24	75.60	-23	25,543	-0.09%
2021/05/21	26	71.60	12	72.61	71.60	14	26,221	0.05%
2021/05/20	8	72.16	7	71.86	71.00	1	26,151	0.00%
2021/05/19	2	71.65	12	72.56	73.60	-10	26,804	-0.04%
2021/05/18	8	65.89	11	66.66	67.90	-3	27,074	-0.01%
2021/05/17	17	62.90	21	65.09	61.80	-4	27,495	-0.01%
2021/05/14	11	69.47	7	68.17	67.40	4	27,541	0.01%
2021/05/13	30	69.03	27	69.50	69.90	3	27,518	0.01%
2021/05/12	37	71.43	29	69.88	69.00	8	27,319	0.03%
2021/05/11	14	74.69	12	76.73	73.50	2	26,957	0.01%
2021/05/10	35	76.36	19	79.71	76.10	16	26,832	0.06%
2021/05/07	14	77.21	9	75.32	78.60	5	26,719	0.02%
2021/05/06	22	73.04	16	72.61	72.50	6	26,504	0.02%
2021/05/05	7	75.74	0	0.00	75.00	7	26,402	0.03%
2021/05/04	14	73.22	5	74.46	74.50	9	26,331	0.03%
2021/05/03	13	81.08	18	81.38	77.10	-5	26,126	-0.02%
2021/04/29	4	84.48	0	0.00	83.60	4	26,020	0.02%
2021/04/28	4	85.05	5	85.46	85.00	-1	25,992	0.00%
2021/04/27	32	86.38	35	86.42	85.00	-3	26,046	-0.01%
2021/04/26	47	88.51	63	89.46	87.50	-16	25,947	-0.06%
2021/04/23	6	82.83	2	85.30	86.00	4	25,461	0.02%
2021/04/22	8.2	84.58	10	84.86	81.80	-1.8	25,531	-0.01%
2021/04/21	2	82.80	7	83.71	84.70	-5	25,326	-0.02%
2021/04/20	7	83.36	3	82.90	82.70	4	25,279	0.02%
2021/04/19	18	82.39	6	81.97	81.50	12	25,174	0.05%
2021/04/16	22	85.93	2	84.85	84.20	20	25,001	0.08%
2021/04/15	26	83.98	7	83.49	85.30	19	24,721	0.08%
2021/04/14	42.1	84.75	26	82.27	83.50	16.1	24,588	0.07%
2021/04/13	9	87.54	40	87.70	86.70	-31	24,015	-0.13%
2021/04/12	68	87.69	27	85.24	84.60	41	23,619	0.17%
2021/04/09	54.1	91.20	17	90.26	90.00	37.1	23,075	0.16%
2021/04/08	33	82.27	17	83.24	87.50	16	22,332	0.07%
2021/04/07	29	78.00	28	78.80	79.60	1	21,988	0.00%
2021/04/06	65	77.82	59	75.51	79.00	6	21,735	0.03%
2021/04/01	57	73.01	69	73.43	73.40	-12	21,552	-0.06%
2021/03/31	41	71.55	25.1	72.69	71.50	15.9	21,285	0.07%
2021/03/30	16	71.91	11	71.05	70.60	5	20,950	0.02%
2021/03/29	11	68.16	39	67.27	69.80	-28	20,382	-0.14%
2021/03/26	28	63.48	23	63.54	63.50	5	19,764	0.03%
2021/03/25	44.1	61.73	24	61.74	62.00	20.1	19,704	0.10%
2021/03/24	25	64.99	19	64.71	63.80	6	19,452	0.03%
2021/03/23	45	64.16	50.2	64.93	64.60	-5.2	19,161	-0.03%
2021/03/22	49	60.29	28	60.63	60.70	21	18,520	0.11%
2021/03/19	19	57.19	24	57.85	58.90	-5	18,836	-0.03%
2021/03/18	99	59.80	154	58.37	56.80	-55	18,622	-0.30%	大賣/
2021/03/17	86	55.47	38	55.56	56.00	48	18,373	0.26%
2021/03/16	32	54.75	22	55.58	54.10	10	18,744	0.05%
2021/03/15	183	55.78	166	54.87	55.50	17	18,995	0.09%	大買/大賣/
2021/03/12	73	53.10	115	52.89	54.20	-42	18,246	-0.23%	大賣/
2021/03/11	20	47.38	42	47.38	49.35	-22	16,749	-0.13%
2021/03/10	6	44.90	5	45.00	44.90	1	16,601	0.01%
2021/03/09	20	45.03	6	44.86	44.55	14	16,781	0.08%
2021/03/08	5	47.01	12	46.34	45.90	-7	16,999	-0.04%
2021/03/05	37	46.39	18	46.99	46.00	19	17,182	0.11%
2021/03/04	18	46.93	8	47.53	46.20	10	17,292	0.06%
2021/03/03	8	47.13	7	47.41	47.40	1	17,303	0.01%
2021/03/02	14	48.80	16	48.32	47.40	-2	17,319	-0.01%
2021/02/26	9	49.73	19	49.53	49.65	-10	17,310	-0.06%
2021/02/25	25	51.21	52	51.34	50.80	-27	17,602	-0.15%
2021/02/24	63	53.39	43	53.37	51.40	20	17,560	0.11%
2021/02/23	284	53.23	238	54.72	52.50	46	17,379	0.26%	大買/大賣/
2021/02/22	0	0.00	27.1	55.12	55.40	-27.1	17,298	-0.16%
2021/02/19	70	47.77	65.8	49.31	50.40	4.3	17,428	0.02%
2021/02/18	7	45.42	33	45.52	45.90	-26	17,457	-0.15%
2021/02/17	12	43.59	51.1	43.39	44.90	-39.1	17,725	-0.22%
2021/02/05	11	40.00	13	40.30	40.85	-2	17,177	-0.01%
2021/02/04	2	37.70	14	38.25	38.70	-12	16,900	-0.07%
2021/02/03	3	37.57	1	36.75	36.75	2	16,723	0.01%
2021/02/02	1	37.75	2	37.75	37.70	-1	16,691	-0.01%
2021/02/01	9	37.69	1	37.25	37.15	8	16,760	0.05%
2021/01/29	4	39.33	1	39.40	38.80	3	16,701	0.02%
2021/01/28	1	40.15	0	0.00	40.15	1	16,634	0.01%
2021/01/27	34	40.84	31	41.47	40.45	3	16,604	0.02%
2021/01/26	11	40.50	1	41.75	40.35	10	16,493	0.06%
2021/01/25	15	41.27	2	41.30	41.35	13	16,416	0.08%
2021/01/22	9	41.03	43	41.19	41.75	-34	16,309	-0.21%
2021/01/21	0	0.00	4	40.53	40.35	-4	16,171	-0.02%
2021/01/20	37	40.61	20	41.76	40.10	17	16,100	0.11%
2021/01/19	35	42.00	16	42.28	42.30	19	15,900	0.12%
2021/01/18	1	41.80	33.2	41.56	41.80	-32.2	15,698	-0.20%
2021/01/15	37	40.81	6	41.51	40.35	31	15,533	0.20%
2021/01/14	4.1	41.10	14	41.34	41.75	-9.9	15,256	-0.06%
2021/01/13	4	41.90	12	41.28	41.85	-8	15,255	-0.05%
2021/01/12	12	40.74	1	42.15	40.50	11	15,159	0.07%
2021/01/11	1	41.00	31	41.95	41.70	-30	15,114	-0.20%
2021/01/08	2	42.45	0	0.00	41.55	2	15,051	0.01%
2021/01/07	2	42.30	2	41.80	42.15	0	14,924	0.00%
2021/01/06	7	41.29	1	40.20	40.55	6	14,789	0.04%
2021/01/05	2	41.18	2	41.40	41.55	0	14,699	0.00%
2021/01/04	2	40.38	1	40.00	40.00	1	14,590	0.01%
2020/12/31	7	41.46	1	40.60	40.35	6	14,537	0.04%
2020/12/30	1	41.45	4	41.93	41.35	-3	14,426	-0.02%
2020/12/29	0	0.00	1	41.20	41.50	-1	14,368	-0.01%
2020/12/28	6	42.78	4	43.01	42.70	2	14,232	0.01%
2020/12/25	6	40.40	3	40.28	40.35	3	13,906	0.02%
2020/12/24	2	40.45	0	0.00	40.10	2	13,907	0.01%
2020/12/23	5	40.25	42	40.06	40.05	-37	13,870	-0.27%
2020/12/22	3	39.82	1	41.25	39.50	2	13,834	0.01%
2020/12/21	2	40.35	3	40.62	40.80	-1	13,747	-0.01%
2020/12/18	20	40.77	5	40.24	40.65	15	13,593	0.11%
2020/12/17	13	40.87	7	40.85	41.00	6	13,450	0.04%
2020/12/16	38	41.36	167	41.07	41.25	-129	13,282	-0.97%	大賣/鉅額交易
2020/12/15	345	43.15	119	44.13	40.65	226	12,938	1.75%	大買/大賣/鉅額交易
2020/12/14	110	42.55	93	41.31	44.00	17	11,929	0.14%	大買/
2020/12/11	58	46.21	121	45.71	43.20	-63	11,507	-0.55%	大賣/
2020/12/10	19	45.06	31	45.03	45.00	-12	10,591	-0.11%
2020/12/09	15	43.78	13	43.94	43.65	2	9,790	0.02%
2020/12/08	9	38.99	38.2	40.52	41.30	-29.2	8,874	-0.33%
2020/12/07	0	0.00	3	37.25	37.55	-3	8,271	-0.04%
2020/12/04	0	0.00	24	36.96	37.00	-24	8,265	-0.29%
2020/12/03	15	37.22	22	37.54	37.20	-7	8,469	-0.08%
2020/12/02	1	37.50	15	37.42	37.35	-14	8,338	-0.17%
2020/12/01	2	35.65	23	35.75	35.65	-21	8,042	-0.26%
2020/11/30	17	37.17	9	37.30	36.90	8	7,799	0.10%
2020/11/27	0	0.00	1	36.00	36.00	-1	7,571	-0.01%
2020/11/26	16	35.80	29	35.87	35.70	-13	7,482	-0.17%
2020/11/25	36	35.59	11	36.04	35.40	25	7,353	0.34%
2020/11/24	19	35.41	29	35.81	35.70	-10	7,354	-0.14%
2020/11/23	11	34.83	5	35.01	34.40	6	6,980	0.09%
2020/11/20	2	34.00	0	0.00	34.00	2	6,877	0.03%
2020/11/19	60	34.36	124.3	34.55	34.80	-64.3	6,589	-0.98%	大賣/
2020/11/18	26	33.08	16	33.38	33.65	10	5,773	0.17%
2020/11/17	52	33.29	48	33.47	33.20	4	5,525	0.07%
2020/11/16	9	31.97	89	31.78	32.70	-80	4,780	-1.67%
2020/11/13	0	0.00	10	29.83	29.75	-10	4,051	-0.25%
2020/11/12	1	29.70	6	29.70	29.70	-5	4,060	-0.12%
2020/11/10	10	29.88	0	0.00	29.65	10	4,148	0.24%
2020/11/09	14	29.67	10	29.79	29.80	4	4,132	0.10%
2020/11/06	11	28.99	11	29.11	28.60	0	4,047	0.00%
2020/11/04	2	28.20	0	0.00	28.45	2	4,280	0.05%
2020/11/03	9	28.02	5	27.94	28.15	4	4,473	0.09%
2020/11/02	3	27.55	0	0.00	27.60	3	5,021	0.06%
2020/10/30	2	27.98	1	28.00	27.85	1	5,032	0.02%
2020/10/29	2	28.00	2	28.35	28.35	0	5,059	0.00%
2020/10/28	6	28.91	0	0.00	28.75	6	5,114	0.12%
2020/10/27	2	29.20	0	0.00	29.20	2	5,133	0.04%
2020/10/22	11	29.70	0	0.00	29.70	11	5,329	0.21%
2020/10/21	0	0.00	6	30.19	29.70	-6	5,507	-0.11%
2020/10/20	5	29.25	0	0.00	29.70	5	5,563	0.09%
2020/10/19	1	29.45	6	29.95	29.30	-5	5,838	-0.09%
2020/10/16	0	0.00	1	29.10	28.95	-1	5,866	-0.02%
2020/10/15	12	29.75	1	29.65	29.50	11	5,881	0.19%
2020/10/14	16	29.43	7	29.65	29.60	9	5,886	0.15%
2020/10/13	0	0.00	10	29.20	29.65	-10	5,900	-0.17%
2020/10/12	0	0.00	1	29.15	28.85	-1	5,895	-0.02%
2020/10/08	0	0.00	31	29.08	28.80	-31	6,056	-0.51%
2020/10/07	1	28.25	2	28.48	28.45	-1	6,395	-0.02%
2020/10/06	1	28.60	1	28.35	28.40	0	6,436	0.00%
2020/10/05	1	28.45	0	0.00	28.35	1	6,483	0.02%
2020/09/30	0	0.00	1	28.45	28.10	-1	6,567	-0.02%
2020/09/29	2	28.20	5.1	28.49	27.75	-3.1	6,601	-0.05%
2020/09/28	0	0.00	5	27.70	28.25	-5	6,596	-0.08%
2020/09/25	30.1	26.98	0	0.00	26.55	30.1	6,610	0.45%
2020/09/24	5	27.50	0	0.00	27.35	5	6,600	0.08%
2020/09/22	11	28.14	0	0.00	28.35	11	6,670	0.16%
2020/09/21	10	28.88	0	0.00	28.90	10	6,667	0.15%
2020/09/18	0	0.00	2	29.48	29.30	-2	6,684	-0.03%
2020/09/17	1.4	29.22	4	29.41	29.25	-2.7	6,688	-0.04%
2020/09/16	0.2	29.40	1	29.55	29.40	-0.8	6,704	-0.01%
2020/09/15	7	29.40	13	29.68	29.45	-6	6,722	-0.09%
2020/09/14	3	29.17	1	29.05	29.25	2	6,721	0.03%
2020/09/11	7	28.99	2	28.85	28.90	5	6,735	0.07%
2020/09/10	1	29.65	2	29.55	29.55	-1	6,689	-0.01%
2020/09/09	17	29.66	0	0.00	30.00	17	6,652	0.26%
2020/09/08	21	31.33	28	31.46	31.20	-7	6,496	-0.11%
2020/09/07	3.3	30.33	4	30.38	30.10	-0.7	6,196	-0.01%
2020/09/04	1	29.65	15	29.80	29.90	-14	6,130	-0.23%
2020/09/03	3	30.10	12	30.43	30.15	-9	6,115	-0.15%
2020/09/02	0	0.00	1	30.05	30.15	-1	6,157	-0.02%
2020/09/01	7	29.52	0	0.00	29.40	7	6,155	0.11%
2020/08/31	70	30.12	57	30.47	30.10	13	6,174	0.21%
2020/08/28	16	30.26	26	30.14	30.45	-10	6,106	-0.16%
2020/08/27	2	29.75	16	29.83	29.45	-14	5,870	-0.24%
2020/08/26	8	29.26	21	29.36	29.20	-13	5,770	-0.23%
2020/08/25	0.2	27.70	6	27.97	27.70	-5.8	5,631	-0.10%
2020/08/24	1	27.45	5	27.55	27.55	-4	5,646	-0.07%
2020/08/21	1	27.50	27	27.53	27.60	-26	5,656	-0.46%
2020/08/20	58	27.24	11	27.15	27.25	47	5,662	0.83%
2020/08/19	27.1	28.98	1	29.45	28.80	26.1	5,570	0.47%
2020/08/18	6.2	29.74	0	0.00	29.55	6.2	5,518	0.11%
2020/08/17	0.2	29.75	22	30.21	29.85	-21.8	5,599	-0.39%
2020/08/14	8	29.55	10	29.36	29.60	-2	5,567	-0.04%
2020/08/13	2.2	29.26	2	29.38	29.10	0.2	5,586	0.00%
2020/08/12	2	29.10	0	0.00	29.25	2	5,681	0.04%
2020/08/11	18	30.64	4	30.00	29.55	14	5,693	0.25%
2020/08/10	0	0.00	2	31.85	31.50	-2	5,841	-0.03%
2020/08/07	18.3	31.13	14	31.39	31.40	4.3	6,055	0.07%
2020/08/06	13	30.45	21	31.43	31.40	-8	5,958	-0.13%
2020/08/05	1	28.95	0	0.00	28.95	1	5,494	0.02%
2020/08/04	9	28.91	3	29.05	28.75	6	5,615	0.11%
2020/08/03	16	29.21	8	29.17	29.15	8	5,722	0.14%
2020/07/31	4	28.81	1	28.80	28.85	3	5,867	0.05%
2020/07/30	9	28.69	7	28.94	29.00	2	5,989	0.03%
2020/07/29	2	27.98	0	0.00	28.05	2	6,105	0.03%
2020/07/28	14	28.18	0	0.00	28.15	14	6,354	0.22%
2020/07/27	11	29.36	9	29.83	29.00	2	6,352	0.03%
2020/07/24	19	28.92	16	29.23	28.55	3	6,337	0.05%
2020/07/23	13	29.97	7	30.05	29.80	6	6,322	0.09%
2020/07/22	1	28.10	22	28.86	29.50	-21	6,146	-0.34%
2020/07/20	6	26.98	0	0.00	27.20	6	6,174	0.10%
2020/07/17	17	27.69	0	0.00	27.40	17	6,180	0.28%
2020/07/16	2	28.20	14	28.30	28.10	-12	6,196	-0.19%
2020/07/15	3	29.17	1	29.05	28.60	2	6,194	0.03%
2020/07/14	20	29.88	11	29.65	29.70	9	6,214	0.14%
2020/07/10	10	27.44	0	0.00	27.40	10	5,907	0.17%
2020/07/09	15	28.57	0	0.00	28.35	15	5,919	0.25%
2020/07/08	0	0.00	7	28.84	28.90	-7	5,859	-0.12%
2020/07/07	3	28.13	1	28.40	28.25	2	5,915	0.03%
2020/07/06	0	0.00	2	28.60	28.70	-2	5,917	-0.03%
2020/07/03	0	0.00	2	28.15	28.15	-2	5,937	-0.03%
2020/07/02	0	0.00	4	28.10	28.45	-4	5,993	-0.07%
2020/07/01	2	28.10	1	28.10	27.75	1	5,958	0.02%
2020/06/30	0	0.00	1	27.30	27.40	-1	5,927	-0.02%
2020/06/29	2	27.33	0	0.00	27.45	2	5,949	0.03%
2020/06/23	1	27.05	0	0.00	27.05	1	6,093	0.02%
2020/06/22	0	0.00	2	27.65	27.30	-2	6,213	-0.03%
2020/06/19	1	27.30	0	0.00	27.20	1	6,304	0.02%
2020/06/17	0	0.00	1	27.00	26.60	-1	6,330	-0.02%
2020/06/16	2	26.75	0	0.00	26.80	2	6,410	0.03%
2020/06/11	1	26.30	0	0.00	26.20	1	6,691	0.01%
2020/06/10	1	27.15	2	27.20	27.10	-1	6,761	-0.01%
2020/06/09	6	27.84	1	28.15	27.55	5	6,915	0.07%
2020/06/05	1	27.20	1	26.55	27.15	0	7,415	0.00%
2020/06/02	2	26.38	0	0.00	26.20	2	7,718	0.03%
2020/06/01	13	26.57	13	26.45	26.45	0	7,741	0.00%
2020/05/26	1	26.40	0	0.00	26.30	1	7,954	0.01%
2020/05/25	1	26.20	0	0.00	26.25	1	7,963	0.01%
2020/05/22	4	26.89	0	0.00	26.55	4	7,981	0.05%
2020/05/21	2	26.58	0	0.00	26.60	2	7,919	0.03%
2020/05/20	1	26.50	0	0.00	26.50	1	7,919	0.01%
2020/05/19	2	25.75	0	0.00	25.60	2	7,963	0.03%
2020/05/18	3	26.63	0	0.00	26.45	3	7,852	0.04%
2020/05/15	1	26.90	25	27.98	26.90	-24	7,829	-0.31%
2020/05/14	1	28.95	0	0.00	28.95	1	7,662	0.01%
2020/05/13	1	32.10	1	32.10	32.15	0	7,332	0.00%
2020/05/12	1	31.50	0	0.00	31.60	1	7,281	0.01%
2020/05/11	4	31.91	0	0.00	31.80	4	7,263	0.06%
2020/05/08	0	0.00	10	32.70	32.60	-10	7,171	-0.14%
2020/05/07	20	32.33	1	32.90	32.40	19	7,064	0.27%
2020/05/05	7	31.51	26	31.26	31.25	-19	6,857	-0.28%
2020/05/04	26	31.24	15	30.13	31.70	11	6,763	0.16%
2020/04/30	5	29.90	1	30.00	29.80	4	6,618	0.06%
2020/04/29	2	29.53	3	29.40	29.50	-1	6,643	-0.02%
2020/04/28	1	29.00	3	28.98	29.00	-2	6,557	-0.03%
2020/04/27	5	28.77	2	28.75	28.70	3	6,572	0.05%
2020/04/24	10	28.90	0	0.00	28.70	10	6,624	0.15%
2020/04/23	2	27.93	0	0.00	27.90	2	6,657	0.03%
2020/04/22	0	27.95	0	0.00	27.95	0	6,823	0.00%
2020/04/21	2	28.15	3	28.50	27.40	-1	6,809	-0.01%
2020/04/20	2	28.13	1	28.30	28.50	1	6,789	0.01%
2020/04/17	7	28.85	2	29.25	27.90	5	6,803	0.07%
2020/04/16	1	27.35	0	0.00	27.50	1	6,668	0.01%
2020/04/14	0	0.00	1	27.10	26.95	-1	6,646	-0.02%
2020/04/13	1	26.40	12	26.55	26.40	-11	6,642	-0.17%
2020/04/10	11	26.92	3	26.90	26.75	8	6,658	0.12%
2020/04/09	3	26.53	0	0.00	26.55	3	6,644	0.05%
2020/04/08	0	0.00	115	26.32	26.50	-115	6,621	-1.74%	大賣/鉅額交易
2020/04/07	0	0.00	1	26.20	25.95	-1	6,563	-0.02%
2020/04/06	31	25.00	0	0.00	25.20	31	6,507	0.48%
2020/04/01	84	25.05	0	0.00	25.00	84	6,547	1.28%
2020/03/30	1	24.65	0	0.00	24.70	1	6,570	0.02%
2020/03/27	38	24.20	41	25.20	24.20	-3	6,604	-0.05%
2020/03/25	1	23.55	0	0.00	24.10	1	6,490	0.02%
2020/03/19	0	0.00	1	21.00	20.45	-1	7,299	-0.01%
2020/03/18	0	0.00	1	24.10	22.70	-1	7,771	-0.01%
2020/03/17	2	24.00	13	24.04	23.60	-11	8,393	-0.13%
2020/03/16	3	24.70	0	0.00	24.15	3	8,662	0.03%
2020/03/12	1	27.30	0	0.00	26.90	1	8,477	0.01%
2020/03/11	85	29.12	88	30.52	28.85	-3	8,351	-0.04%
2020/03/10	9	29.69	23	29.90	30.35	-14	7,885	-0.18%
2020/03/09	1	27.90	0	0.00	27.60	1	7,583	0.01%
2020/03/03	0	0.00	1	29.25	28.75	-1	7,675	-0.01%
2020/03/02	1	27.65	1	27.65	27.70	0	7,659	0.00%
2020/02/27	1	29.10	0	0.00	28.80	1	7,517	0.01%
2020/02/26	1	30.00	1	30.20	29.95	0	7,476	0.00%
2020/02/24	1	30.50	0	0.00	30.60	1	7,402	0.01%
2020/02/20	0	0.00	1	31.75	31.70	-1	7,391	-0.01%
2020/02/18	2	30.95	5	31.05	30.90	-3	7,333	-0.04%
2020/02/17	0	0.00	1	31.75	31.30	-1	7,303	-0.01%
2020/02/14	0	0.00	1	31.20	31.20	-1	7,204	-0.01%
2020/02/13	2	30.85	0	0.00	30.70	2	7,170	0.03%
2020/02/12	0	0.00	1	31.50	31.25	-1	7,151	-0.01%
2020/02/10	1	30.30	0	0.00	29.85	1	7,162	0.01%
2020/02/07	5	30.25	0	0.00	30.10	5	7,179	0.07%
2020/02/06	0	0.00	1	30.55	31.05	-1	7,142	-0.01%
2020/02/05	1	29.55	0	0.00	29.55	1	7,079	0.01%
2020/02/04	3	29.77	0	0.00	29.95	3	7,032	0.04%
2020/02/03	0	0.00	4	27.95	28.20	-4	7,013	-0.06%
2020/01/31	10	31.65	28	31.70	30.90	-18	6,876	-0.26%
2020/01/30	8	31.51	3	31.50	31.50	5	6,837	0.07%
2020/01/20	6	34.67	2	34.78	35.00	4	6,771	0.06%
2020/01/17	28	34.35	0	0.00	34.45	28	6,623	0.42%
2020/01/16	12	33.93	14	34.34	34.05	-2	6,530	-0.03%
2020/01/15	3	32.90	10	32.85	32.80	-7	6,565	-0.11%
2020/01/14	0	0.00	19	32.99	33.40	-19	6,605	-0.29%
2020/01/13	12	33.37	5	33.00	33.05	7	6,571	0.11%
2020/01/09	0	0.00	2	32.25	32.25	-2	6,546	-0.03%
2020/01/08	5	31.50	10	31.60	31.00	-5	6,539	-0.08%
2020/01/07	1	31.95	33	31.93	31.75	-32	6,547	-0.49%
2020/01/06	7	32.86	0	0.00	32.90	7	6,549	0.11%
2020/01/03	2	33.75	9	33.75	33.50	-7	6,552	-0.11%
2020/01/02	23	34.88	13	34.79	34.90	10	6,556	0.15%
2019/12/27	0	0.00	1	35.20	34.90	-1	7,435	-0.01%
2019/12/26	15	34.35	0	0.00	34.35	15	7,412	0.20%
2019/12/25	2	34.53	1	34.65	34.65	1	7,431	0.01%
2019/12/24	58	34.86	8	34.98	34.60	50	7,637	0.65%
2019/12/23	25	34.92	19	35.32	34.60	6	7,641	0.08%
2019/12/20	41	35.54	4	35.55	35.40	37	7,599	0.49%
2019/12/19	10	35.60	6	35.67	35.85	4	7,582	0.05%
2019/12/18	97	36.63	71	36.85	36.50	26	7,469	0.35%
2019/12/17	17	36.00	6	36.55	36.55	11	6,928	0.16%
2019/12/16	51	36.04	17	36.36	36.55	34	6,979	0.49%
2019/12/13	109	35.67	113	36.38	35.45	-4	6,843	-0.06%	大買/大賣/
2019/12/12	162	35.51	220	35.53	36.55	-58	6,356	-0.91%	大買/大賣/
2019/12/11	21	33.01	116	33.10	33.25	-95	5,865	-1.62%	大賣/
2019/12/10	56	32.01	0	0.00	31.85	56	6,126	0.91%
2019/12/06	10	31.80	4	32.01	31.95	6	6,140	0.10%
2019/12/05	11	31.49	0	0.00	31.30	11	6,179	0.18%
2019/12/04	0	0.00	2	31.50	31.00	-2	6,258	-0.03%
2019/12/03	1	32.15	0	0.00	31.95	1	6,360	0.02%
2019/12/02	2	32.15	23	31.92	32.40	-21	6,477	-0.32%
2019/11/29	100	31.81	10	31.85	31.25	90	6,492	1.39%
2019/11/28	0	0.00	87	31.53	31.95	-87	6,707	-1.30%
2019/11/27	13	31.61	0	0.00	31.50	13	6,959	0.19%
2019/11/25	1	30.70	1	31.40	31.35	0	7,490	0.00%
2019/11/22	10	30.80	11	30.77	30.70	-1	7,709	-0.01%
2019/11/21	0	0.00	10	30.64	31.05	-10	7,757	-0.13%
2019/11/20	1	30.80	0	0.00	30.80	1	7,848	0.01%
2019/11/19	2	31.60	0	0.00	31.20	2	7,877	0.03%
2019/11/18	0	0.00	7	30.97	31.40	-7	7,908	-0.09%
2019/11/13	2	30.10	0	0.00	30.10	2	8,043	0.02%
2019/11/12	0	0.00	1	30.85	30.95	-1	8,056	-0.01%
2019/11/11	40	30.13	8	30.18	30.05	32	8,124	0.39%
2019/11/08	43	29.80	15	30.00	29.75	28	8,166	0.34%
2019/11/07	16	30.94	0	0.00	30.40	16	8,300	0.19%
2019/11/06	3	31.47	1	31.65	31.50	2	8,210	0.02%
2019/11/05	2	30.93	0	0.00	31.00	2	8,154	0.02%
2019/11/01	0	0.00	7	31.16	31.35	-7	8,112	-0.09%
2019/10/31	21	31.69	0	0.00	31.90	21	8,095	0.26%
2019/10/30	3	31.70	0	0.00	31.70	3	8,007	0.04%
2019/10/29	0	0.00	11	31.96	31.45	-11	8,093	-0.14%
2019/10/25	1	32.10	0	0.00	31.75	1	8,026	0.01%
2019/10/24	1	32.35	4	32.60	32.05	-3	8,025	-0.04%
2019/10/23	26	33.23	19	32.88	32.90	7	8,006	0.09%
2019/10/22	5	32.10	0	0.00	32.70	5	7,784	0.06%
2019/10/21	3	31.82	1	32.15	32.00	2	7,753	0.03%
2019/10/17	11	32.27	0	0.00	31.95	11	7,712	0.14%
2019/10/15	1	32.00	0	0.00	31.85	1	7,579	0.01%
2019/10/14	21	32.65	0	0.00	32.65	21	7,561	0.28%
2019/10/09	0	0.00	3	33.10	32.55	-3	7,503	-0.04%
2019/10/08	3	33.70	31	32.97	32.95	-28	7,442	-0.38%
2019/10/07	30	33.76	10	33.55	33.70	20	7,316	0.27%
2019/10/04	24	33.52	18	33.51	32.60	6	7,042	0.09%
2019/10/03	1	31.50	8	32.21	32.20	-7	6,547	-0.11%
2019/10/02	0	0.00	1	30.75	31.20	-1	6,358	-0.02%
2019/09/27	7	29.41	6	30.38	29.25	1	6,219	0.02%
2019/09/26	15	31.96	3	31.80	31.15	12	5,974	0.20%
2019/09/25	5	31.80	0	0.00	31.55	5	5,874	0.09%
2019/09/24	1	31.40	2	31.60	31.35	-1	5,819	-0.02%
2019/09/20	1	30.90	0	0.00	31.00	1	5,699	0.02%
2019/09/19	2	31.50	11	30.73	30.80	-9	5,637	-0.16%
2019/09/18	0	0.00	13	31.59	31.80	-13	5,465	-0.24%
2019/09/17	5	32.25	11	32.15	32.20	-6	5,354	-0.11%
2019/09/16	1	31.00	0	0.00	31.50	1	5,215	0.02%
2019/09/12	12	32.64	0	0.00	31.90	12	4,978	0.24%
2019/09/10	0	0.00	53	30.69	30.95	-53	4,312	-1.23%
2019/09/09	1	30.75	24	30.78	30.80	-23	4,222	-0.54%
2019/09/06	4	31.86	9	31.47	31.25	-5	4,134	-0.12%
2019/09/05	4	31.38	20	31.25	31.50	-16	4,030	-0.40%
2019/09/04	4	30.99	3	30.97	31.00	1	3,879	0.03%
2019/09/03	3	30.82	0	0.00	30.50	3	3,727	0.08%
2019/09/02	22	30.24	4	31.01	31.00	18	3,588	0.50%
2019/08/30	43	30.50	3	29.67	29.55	40	3,321	1.20%
2019/08/29	11	29.93	20	29.60	29.80	-9	3,012	-0.30%
2019/08/28	3	29.40	27	29.75	29.50	-24	2,818	-0.85%
2019/08/27	15	27.77	5	27.10	28.50	10	2,398	0.42%
2019/08/26	5	25.50	5	25.95	26.20	0	2,153	0.00%
2019/08/23	65	26.78	9	26.77	26.60	56	2,095	2.67%
2019/08/22	0	0.00	60	26.90	27.20	-60	1,993	-3.01%
2019/08/21	0	0.00	1	27.25	27.10	-1	1,934	-0.05%
2019/08/20	30	26.63	0	0.00	26.85	30	1,867	1.61%
2019/08/19	19	26.55	19	26.88	26.50	0	1,780	0.00%
2019/08/16	3	26.45	1	26.70	26.70	2	1,715	0.12%
2019/08/15	31	25.77	61	25.26	25.65	-30	1,647	-1.82%
2019/08/14	1	25.95	11	27.01	26.15	-10	1,629	-0.61%
2019/08/13	4	25.99	0	0.00	25.85	4	1,547	0.26%
2019/08/12	6	25.60	13	25.86	26.05	-7	1,474	-0.47%
2019/08/08	6	23.37	0	0.00	23.70	6	1,301	0.46%
2019/08/07	3	22.80	0	0.00	22.80	3	1,305	0.23%
2019/08/05	5	22.70	0	0.00	22.65	5	1,377	0.36%
2019/08/02	5	23.65	0	0.00	23.35	5	1,388	0.36%
2019/08/01	4	24.10	0	0.00	24.00	4	1,399	0.29%
2019/07/30	1	25.50	1	25.40	25.30	0	1,276	0.00%
2019/07/29	1	25.45	0	0.00	26.35	1	1,279	0.08%
2019/07/25	0	0.00	1	26.15	26.20	-1	1,249	-0.08%
2019/07/24	0	0.00	8	25.27	25.45	-8	1,259	-0.64%
2019/07/23	6	24.79	5	25.35	24.75	1	1,321	0.08%
2019/07/22	1	24.85	0	0.00	24.85	1	1,494	0.07%
2019/07/17	3	24.80	3	25.15	24.80	0	1,783	0.00%
2019/07/16	0	0.00	2	25.10	25.20	-2	1,853	-0.11%
2019/07/15	0	0.00	1	24.75	24.80	-1	1,896	-0.05%
2019/07/10	0	0.00	1	24.00	23.90	-1	2,110	-0.05%
2019/07/09	12	23.70	0	0.00	23.65	12	2,143	0.56%
2019/07/08	10	24.60	0	0.00	24.40	10	2,152	0.46%
2019/07/05	7	24.00	0	0.00	24.25	7	2,148	0.33%
2019/07/04	5	24.00	0	0.00	24.20	5	2,200	0.23%
2019/07/03	20	23.90	0	0.00	23.70	20	2,280	0.88%
2019/06/28	5	23.30	0	0.00	23.20	5	2,487	0.20%
2019/06/27	0	0.00	1	23.65	23.45	-1	2,608	-0.04%
2019/06/25	1	23.10	0	0.00	23.10	1	3,239	0.03%
2019/06/21	0	0.00	1	23.60	23.20	-1	3,481	-0.03%
2019/06/19	1	22.95	0	0.00	23.20	1	3,632	0.03%
2019/06/18	0	0.00	3	23.33	22.55	-3	3,690	-0.08%
2019/06/12	2	22.50	0	0.00	22.65	2	3,981	0.05%
2019/06/06	0	0.00	1	22.10	22.10	-1	4,275	-0.02%
2019/06/04	1	22.20	0	0.00	22.20	1	4,715	0.02%
2019/05/31	1	22.90	0	0.00	22.70	1	5,425	0.02%
2019/05/16	1	23.85	0	0.00	23.45	1	6,888	0.01%
2019/05/14	0	0.00	2	23.15	23.50	-2	7,342	-0.03%
2019/05/13	2	23.00	0	0.00	23.10	2	7,348	0.03%
2019/05/10	1	24.20	0	0.00	25.00	1	7,305	0.01%
2019/05/07	0	0.00	5	26.60	26.45	-5	7,346	-0.07%
2019/05/06	0	0.00	21	26.29	26.30	-21	7,357	-0.29%
2019/05/03	1	27.30	0	0.00	27.30	1	7,355	0.01%
2019/04/30	1	26.75	0	0.00	27.50	1	7,447	0.01%
2019/04/29	0	0.00	20	26.68	26.35	-20	7,620	-0.26%
2019/04/26	16	27.88	13	28.15	27.40	3	7,715	0.04%
2019/04/25	12	28.54	1	28.25	28.80	11	7,619	0.14%
2019/04/24	3	27.32	1	27.05	27.05	2	7,383	0.03%
2019/04/22	1	27.45	0	0.00	27.25	1	7,297	0.01%
2019/04/19	0	0.00	1	27.20	27.35	-1	7,218	-0.01%
2019/04/18	1	27.50	0	0.00	27.65	1	7,135	0.01%
2019/04/17	0	0.00	1	27.60	27.25	-1	7,069	-0.01%
2019/04/15	0	0.00	2	25.90	26.20	-2	6,944	-0.03%
2019/04/12	1	25.85	0	0.00	25.85	1	6,953	0.01%
2019/04/11	1	26.40	0	0.00	26.25	1	6,939	0.01%
2019/04/09	2	26.53	0	0.00	26.35	2	6,855	0.03%
2019/04/08	0	0.00	2	27.70	27.50	-2	6,773	-0.03%
2019/04/03	1	28.40	3	27.68	27.65	-2	6,746	-0.03%
2019/04/02	2	27.30	0	0.00	27.60	2	6,640	0.03%
2019/04/01	1	27.80	0	0.00	27.10	1	6,574	0.02%
2019/03/29	3	27.13	8	26.96	27.00	-5	6,462	-0.08%
2019/03/28	7	27.68	2	26.85	26.65	5	6,386	0.08%
2019/03/27	2	26.65	10	26.53	26.65	-8	5,921	-0.14%
2019/03/25	4	25.13	24	24.69	24.90	-20	5,699	-0.35%
2019/03/22	20	26.46	3	26.15	25.95	17	5,631	0.30%
2019/03/21	6	25.85	1	25.80	25.75	5	5,560	0.09%
2019/03/20	3	26.42	2	26.20	26.15	1	5,503	0.02%
2019/03/19	1	25.90	19	26.81	25.85	-18	5,469	-0.33%
2019/03/18	19	26.16	1	25.85	25.85	18	5,318	0.34%
2019/03/15	1	25.75	0	0.00	25.80	1	5,278	0.02%
2019/03/14	5	26.24	4	26.05	25.90	1	5,241	0.02%
2019/03/13	4	26.70	0	0.00	26.20	4	5,226	0.08%
2019/03/12	7	26.44	6	25.93	26.20	1	5,101	0.02%
2019/03/11	2	26.20	1	26.70	26.35	1	5,027	0.02%
2019/03/08	2	25.85	0	0.00	25.70	2	4,928	0.04%
2019/03/07	7	26.22	5	26.70	25.70	2	4,738	0.04%
2019/03/06	5	25.95	1.5	27.05	27.05	3.5	4,473	0.08%
2019/03/05	1	24.80	4	25.08	24.60	-3	4,115	-0.07%
2019/03/04	1	24.30	3	25.20	24.90	-2	4,070	-0.05%
2019/02/27	0	0.00	15	24.70	24.60	-15	4,011	-0.37%
2019/02/26	6	24.93	2	24.60	24.40	4	3,944	0.10%
2019/02/25	23	25.05	12	25.37	25.50	11	3,855	0.29%
2019/02/22	1	23.70	16	23.52	23.55	-15	3,551	-0.42%
2019/02/21	1	23.20	0	0.00	23.70	1	3,537	0.03%
2019/02/19	1	24.30	1	24.20	24.05	0	3,396	0.00%
2019/02/18	7	24.51	2	24.00	24.30	5	3,478	0.14%
2019/02/15	3	23.40	3	24.07	24.35	0	3,345	0.00%
2019/02/14	1	24.05	15	24.00	24.05	-14	3,011	-0.46%
2019/02/13	0	0.00	15	21.86	21.90	-15	2,833	-0.53%
2019/01/30	3	19.20	0	0.00	19.00	3	2,550	0.12%
2019/01/29	2	19.30	0	0.00	19.35	2	2,512	0.08%
2019/01/24	1	20.00	0	0.00	20.00	1	2,539	0.04%
2019/01/22	1	20.55	0	0.00	20.50	1	2,535	0.04%
2019/01/21	7	20.91	3	21.22	21.10	4	2,467	0.16%
2019/01/18	21	20.50	28	20.63	20.40	-7	2,274	-0.31%
2019/01/17	3	19.60	3	20.58	20.75	0	2,154	0.00%
2019/01/16	0	0.00	3	18.90	18.90	-3	2,068	-0.15%
2019/01/14	0	0.00	5	18.50	18.40	-5	2,098	-0.24%
2019/01/10	0	0.00	10	18.70	18.75	-10	2,169	-0.46%
2019/01/09	0	0.00	1	18.90	18.60	-1	2,198	-0.05%
2018/12/22	1	18.50	0	0.00	19.00	1	2,704	0.04%
2018/12/20	5	18.38	0	0.00	18.35	5	2,719	0.18%
2018/12/18	3	19.30	0	0.00	19.25	3	2,721	0.11%
2018/12/12	5	19.85	0	0.00	20.10	5	2,992	0.17%
2018/12/04	2	22.35	0	0.00	21.65	2	3,257	0.06%
2018/12/03	29	21.90	18	22.00	22.00	11	3,337	0.33%
2018/11/30	8	20.40	0	0.00	21.05	8	3,381	0.24%
2018/11/22	0	0.00	5	19.55	19.35	-5	3,399	-0.15%
2018/11/19	0	0.00	1	20.10	20.10	-1	3,601	-0.03%
2018/11/16	1	19.85	0	0.00	19.80	1	3,801	0.03%
2018/11/15	0	0.00	6	19.88	19.75	-6	3,829	-0.16%
2018/11/08	1	22.30	0	0.00	21.65	1	4,179	0.02%
2018/11/02	1	22.20	0	0.00	22.00	1	4,796	0.02%
2018/10/31	0	0.00	1	20.65	21.15	-1	4,999	-0.02%
2018/10/30	0	0.00	1	20.00	20.00	-1	5,209	-0.02%
2018/10/29	1	19.90	0	0.00	19.95	1	5,366	0.02%
2018/10/25	1	19.30	0	0.00	19.45	1	5,851	0.02%
2018/10/17	1	22.25	0	0.00	22.00	1	7,000	0.01%
2018/10/16	9	22.44	9	22.40	22.50	0	7,053	0.00%
2018/10/12	0	0.00	10	21.00	21.15	-10	7,200	-0.14%
2018/10/11	10	20.90	0	0.00	20.90	10	7,296	0.14%
2018/10/09	3	23.57	0	0.00	23.20	3	7,332	0.04%
2018/10/08	15	24.82	0	0.00	24.35	15	7,428	0.20%
2018/10/05	3	23.73	1	25.00	23.95	2	7,481	0.03%
2018/10/03	0	0.00	4	26.10	26.05	-4	7,640	-0.05%
2018/10/02	6	27.00	0	0.00	26.85	6	8,058	0.07%
2018/10/01	0	0.00	1	26.95	27.55	-1	8,364	-0.01%
2018/09/25	0	0.00	1	27.25	27.05	-1	9,574	-0.01%
2018/09/21	1	27.40	2	26.93	27.40	-1	9,650	-0.01%
2018/09/20	1	25.85	2	26.30	25.85	-1	9,843	-0.01%
2018/09/19	4	26.89	0	0.00	26.10	4	9,896	0.04%
2018/09/18	5	27.21	0	0.00	27.05	5	10,056	0.05%
2018/09/14	4	28.50	4	28.15	29.15	0	10,728	0.00%
2018/09/10	1	28.50	1	27.65	27.60	0	13,046	0.00%
2018/09/07	5	29.25	0	0.00	29.20	5	13,757	0.04%
2018/09/06	12	30.54	0	0.00	30.75	12	13,752	0.09%
2018/09/05	0	0.00	2	30.08	30.10	-2	13,973	-0.01%
2018/09/03	0	0.00	2	31.65	30.65	-2	15,273	-0.01%
2018/08/31	1	31.90	0	0.00	31.95	1	16,229	0.01%
2018/08/29	0	0.00	1	31.70	32.00	-1	16,823	-0.01%
2018/08/28	0	0.00	10	31.30	31.50	-10	17,053	-0.06%
2018/08/27	2	30.50	1	31.20	31.75	1	17,207	0.01%
2018/08/24	0	0.00	1	30.35	30.25	-1	17,313	-0.01%
2018/08/23	8	29.96	9	29.74	30.10	-1	17,569	-0.01%
2018/08/22	2	30.83	1	31.00	31.00	1	17,961	0.01%
2018/08/20	3	31.40	0	0.00	30.65	3	18,516	0.02%
2018/08/17	5	33.81	1	33.30	32.00	4	18,555	0.02%
2018/08/16	3	31.90	1	33.35	33.85	2	18,607	0.01%
2018/08/15	2	32.80	2	33.20	33.00	0	18,929	0.00%
2018/08/14	0	0.00	11	33.03	33.45	-11	19,038	-0.06%
2018/08/13	1	33.00	0	0.00	32.75	1	19,633	0.01%
2018/08/10	0	0.00	1	34.20	34.20	-1	19,823	-0.01%
2018/08/09	0	0.00	3	35.52	34.75	-3	19,800	-0.02%
2018/08/08	1	34.75	0	0.00	34.65	1	19,775	0.01%
2018/08/07	3	35.07	0	0.00	34.60	3	19,894	0.02%
2018/08/06	0	0.00	11	35.06	35.80	-11	20,165	-0.05%
2018/08/02	1	33.75	0	0.00	33.85	1	20,373	0.00%
2018/08/01	1	33.80	1	35.00	33.80	0	20,219	0.00%
2018/07/31	1	32.95	7	33.70	34.40	-6	19,846	-0.03%
2018/07/30	197	33.42	197	32.71	33.40	0	19,562	0.00%	大買/大賣/
2018/07/27	5	32.85	10	32.59	32.65	-5	19,234	-0.03%
2018/07/25	2	30.63	2	30.65	29.80	0	18,738	0.00%
2018/07/20	6	28.83	1	28.35	28.35	5	18,440	0.03%
2018/07/19	1	28.90	0	0.00	29.50	1	18,334	0.01%
2018/07/18	4	29.49	14	29.30	28.90	-10	18,219	-0.05%
2018/07/17	1	30.75	1	30.75	30.45	0	18,065	0.00%
2018/07/16	3	31.05	3	31.50	31.45	0	17,978	0.00%
2018/07/13	3	30.50	0	0.00	30.40	3	17,879	0.02%
2018/07/12	1	30.25	0	0.00	30.10	1	17,783	0.01%
2018/07/11	0	0.00	2.3	30.67	30.00	-2.3	17,682	-0.01%
2018/07/10	11	30.80	11	30.15	30.25	0	17,478	0.00%
2018/07/09	2	32.85	1	31.95	31.40	1	17,027	0.01%
2018/07/06	24	34.24	24	34.29	33.60	0	16,681	0.00%
2018/07/05	19	34.26	26	34.48	33.40	-7	16,143	-0.04%
2018/07/04	2	31.90	4	32.21	33.10	-2	15,637	-0.01%
2018/07/03	0	0.00	1	32.00	32.00	-1	15,509	-0.01%
2018/07/02	1	32.90	2	32.90	32.50	-1	15,395	-0.01%
2018/06/29	2	33.75	2	33.58	33.05	0	15,283	0.00%
2018/06/28	0	0.00	4	32.34	32.60	-4	15,037	-0.03%
2018/06/27	3	33.47	1	33.40	32.60	2	14,940	0.01%
2018/06/26	11	32.67	0	0.00	32.65	11	14,724	0.07%
2018/06/25	10	32.85	2	34.58	31.80	8	14,349	0.06%
2018/06/22	222	35.17	223	36.74	35.10	-1	13,970	-0.01%	大買/大賣/
2018/06/21	17	36.07	22	35.97	36.65	-5	13,198	-0.04%
2018/06/20	9	33.24	24	33.13	33.35	-15	12,257	-0.12%
2018/06/19	75	34.81	36	34.39	34.45	39	11,924	0.33%
2018/06/15	15	33.61	6	34.66	33.80	9	11,479	0.08%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	3	29.42	8	29.26	29.05	-5	10,553	-0.05%
2018/06/12	219	29.99	273	31.35	29.80	-54	10,228	-0.53%	大買/大賣/
2018/06/11	17	29.88	28	29.84	31.35	-11	9,569	-0.11%
2018/06/08	90	29.09	21	29.04	28.50	69	8,927	0.77%
2018/06/07	11	26.88	37	27.52	28.05	-26	7,940	-0.33%
2018/06/06	3	25.45	13	25.59	25.50	-10	7,438	-0.13%
2018/06/05	33	25.64	11.3	26.01	25.55	21.8	7,312	0.30%
2018/06/04	7	25.28	2	25.30	25.20	5	7,085	0.07%
2018/06/01	3	25.58	123	26.28	25.75	-120	6,899	-1.74%	大賣/鉅額交易
2018/05/31	24	27.45	31	27.17	26.60	-7	6,816	-0.10%
2018/05/30	147	28.42	28	28.22	28.00	119	6,585	1.81%	大買/鉅額交易
2018/05/29	57	27.27	125	26.70	28.25	-68	5,976	-1.14%	大賣/
2018/05/28	92	25.88	0	0.00	25.70	92	5,541	1.66%
2018/05/25	5	25.78	33	26.17	25.25	-28	5,260	-0.53%
2018/05/24	0	0.00	11	25.20	25.35	-11	5,062	-0.22%
2018/05/23	131	26.22	126	25.26	25.15	5	4,873	0.10%	大買/大賣/
2018/05/22	10	24.60	50	24.88	24.50	-40	4,464	-0.90%
2018/05/21	161	25.40	130	25.10	25.30	31	4,290	0.72%	大買/大賣/
2018/05/18	60	23.01	42	23.97	24.05	18	3,638	0.49%
2018/05/17	5	21.95	2	21.70	21.90	3	3,352	0.09%
2018/05/16	10	23.15	0	0.00	23.10	10	3,219	0.31%
2018/05/15	15	22.92	2	23.40	22.80	13	2,984	0.44%
2018/05/14	37	22.72	61	22.12	23.50	-24	2,850	-0.84%
2018/05/11	10	21.55	74	21.37	21.75	-64	2,402	-2.66%
2018/05/10	1	19.70	10	19.75	19.80	-9	1,999	-0.45%
2018/05/09	22	17.95	0	0.00	18.00	22	1,790	1.23%
2018/05/08	90	17.84	0	0.00	17.90	90	1,782	5.05%
2018/04/30	0	0.00	5	16.70	17.00	-5	1,915	-0.26%
2018/04/25	1	16.75	0	0.00	16.70	1	2,095	0.05%
2018/04/23	0	0.00	3	17.35	17.20	-3	2,312	-0.13%
2018/04/19	3	18.00	0	0.00	17.90	3	2,824	0.11%
2018/03/13	2	19.38	8	19.41	19.30	-6	3,572	-0.17%
2018/03/08	7	19.32	0	0.00	19.30	7	3,549	0.20%
2018/03/07	1	18.65	0	0.00	18.65	1	3,520	0.03%
2018/03/06	92	19.60	90	19.98	19.60	2	3,511	0.06%
2018/01/26	0	0.00	1	19.75	19.70	-1	3,279	-0.03%
2018/01/19	2	20.70	2	20.90	20.85	0	3,165	0.00%
2018/01/18	0	0.00	2	22.85	21.30	-2	3,074	-0.07%
2018/01/17	0	0.00	1	22.15	22.20	-1	2,943	-0.03%
2018/01/16	0	0.00	1	21.90	22.10	-1	2,876	-0.03%
2018/01/15	4	21.59	0	0.00	22.20	4	2,692	0.15%
2018/01/10	22	21.10	23	20.01	19.90	-1	2,405	-0.04%
2018/01/09	0	0.00	17	19.76	20.85	-17	2,221	-0.77%
2018/01/08	0	0.00	1	19.10	19.15	-1	1,980	-0.05%
2018/01/02	0	0.00	2	18.05	17.90	-2	1,954	-0.10%