光罩 (2338)-日盛-中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
68.9
漲跌
▲0.7
漲幅
+1.03%
成交量
665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－日盛-中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

日盛-中和券商分點個股進出
日盛-中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
2023/04/07	2	93.45	1	93.30	93.10	1	6,410	0.02%
2023/03/30	3	91.50	0	0.00	91.50	3	6,389	0.05%
2023/03/29	6	93.98	0	0.00	91.60	6	6,450	0.09%
2023/03/24	1	98.50	1.1	97.36	96.00	-0.1	6,511	0.00%
2023/03/23	0	0.00	1	97.00	96.60	-1	6,468	-0.02%
2023/03/22	1	96.50	6	97.62	96.90	-5	6,488	-0.08%
2023/03/21	2	96.35	9	96.37	95.40	-7	6,506	-0.11%
2023/03/20	0	0.00	8	93.40	94.60	-8	6,455	-0.12%
2023/03/17	0	0.00	3	88.80	88.80	-3	6,394	-0.05%
2023/03/16	2	85.95	1	87.00	86.10	1	6,350	0.02%
2023/03/15	2	83.45	1	84.40	84.40	1	6,433	0.02%
2023/03/14	0	0.00	0.1	82.10	82.10	-0.1	6,608	0.00%
2023/03/13	2	82.25	1	83.00	83.10	1	6,751	0.01%
2023/03/10	1	84.20	2	83.70	84.20	-1	6,986	-0.01%
2023/03/09	0	0.00	3	86.80	86.00	-3	7,407	-0.04%
2023/03/08	0	0.00	1	86.50	87.00	-1	7,551	-0.01%
2023/03/07	1	85.30	2	86.70	87.00	-1	7,808	-0.01%
2023/03/06	1.2	85.00	1	84.90	84.90	0.2	7,967	0.00%
2023/03/03	1	83.20	2	82.95	82.90	-1	8,043	-0.01%
2023/03/02	1	82.90	0	0.00	82.40	1	8,226	0.01%
2023/03/01	2	83.40	0	0.00	83.10	2	8,613	0.02%
2023/02/24	1	83.20	6.1	83.85	82.60	-5.1	8,757	-0.06%
2023/02/23	5	83.02	4	82.95	83.30	1	8,841	0.01%
2023/02/22	6	83.37	0.3	82.90	82.50	5.7	8,948	0.06%
2023/02/17	1	86.60	0	0.00	86.80	1	9,578	0.01%
2023/02/16	1	85.70	1	86.90	87.10	0	9,665	0.00%
2023/02/15	0	0.00	1	85.10	85.50	-1	9,951	-0.01%
2023/02/14	2.3	84.47	0	0.00	84.20	2.3	10,344	0.02%
2023/02/13	1	85.20	0	0.00	85.10	1	10,481	0.01%
2023/02/10	2	85.90	1	86.70	85.70	1	10,540	0.01%
2023/02/09	2	85.95	10	86.92	87.40	-8	10,678	-0.07%
2023/02/08	13.1	86.45	6	87.51	86.00	7.1	10,680	0.07%
2023/02/07	1	88.80	0	0.00	89.40	1	10,503	0.01%
2023/02/06	1	89.00	0	0.00	88.80	1	10,530	0.01%
2023/02/03	2	91.30	0	0.00	90.00	2	10,621	0.02%
2023/02/02	4	91.13	0	0.00	91.80	4	10,634	0.04%
2023/02/01	1	89.90	1	90.40	91.00	0	10,554	0.00%
2023/01/31	1	91.10	1	91.90	91.70	0	10,600	0.00%
2023/01/30	0	0.00	6.1	90.84	91.80	-6.1	10,593	-0.06%
2023/01/17	6	88.90	3	89.67	88.20	3	10,536	0.03%
2023/01/16	8	90.01	8	89.25	89.70	0	10,549	0.00%
2023/01/13	3	90.17	5	90.10	90.80	-2	10,314	-0.02%
2023/01/12	0	0.00	1	87.90	88.20	-1	10,081	-0.01%
2023/01/11	21	88.91	32	89.08	89.40	-11	10,013	-0.11%
2023/01/10	9	88.56	4.1	87.75	86.00	4.9	9,861	0.05%
2023/01/09	7.1	89.50	2	90.45	90.20	5.1	9,800	0.05%
2023/01/06	11	89.43	9	88.24	88.00	2	9,627	0.02%
2023/01/04	1	88.20	1	89.00	89.00	0	9,505	0.00%
2023/01/03	0	0.00	1	86.40	87.50	-1	9,496	-0.01%
2022/12/30	3	86.20	8	86.70	84.70	-5	9,586	-0.05%
2022/12/29	3	84.30	2	84.65	85.80	1	9,837	0.01%
2022/12/28	15	85.19	12	87.08	84.40	3	9,908	0.03%
2022/12/27	1	86.00	2	87.35	88.20	-1	9,889	-0.01%
2022/12/26	4	85.79	0	0.00	84.10	4	9,879	0.04%
2022/12/23	2	84.50	2	86.30	86.30	0	10,004	0.00%
2022/12/20	3	87.97	0	0.00	85.80	3	10,097	0.03%
2022/12/19	1	88.90	3	90.60	90.20	-2	10,007	-0.02%
2022/12/16	2.1	89.16	1	89.00	90.00	1.1	9,957	0.01%
2022/12/15	1	91.40	1	91.20	90.80	0	9,923	0.00%
2022/12/14	0	0.00	3	91.33	91.50	-3	9,882	-0.03%
2022/12/13	7	89.63	1	89.90	89.10	6	9,783	0.06%
2022/12/12	3	92.03	1	92.20	91.20	2	9,667	0.02%
2022/12/09	2	91.35	5	92.90	92.70	-3	9,562	-0.03%
2022/12/08	1	93.20	2	93.00	93.50	-1	9,341	-0.01%
2022/12/07	6	93.98	1	93.60	92.60	5	9,217	0.05%
2022/12/05	0	0.00	5.2	96.51	97.10	-5.2	8,863	-0.06%
2022/12/02	6	94.48	5.2	95.23	95.70	0.8	8,733	0.01%
2022/12/01	2.1	92.70	13	93.28	92.20	-10.9	8,478	-0.13%
2022/11/30	7	85.97	8	85.45	86.90	-1	8,058	-0.01%
2022/11/29	2	83.15	6.1	84.02	85.40	-4.1	7,899	-0.05%
2022/11/28	14.1	83.34	16	83.83	83.20	-1.9	7,584	-0.03%
2022/11/25	6	80.02	10	79.59	79.80	-4	7,371	-0.05%
2022/11/24	6	78.95	7	79.60	79.70	-1	7,228	-0.01%
2022/11/23	16	78.59	11.2	78.89	80.00	4.8	7,046	0.07%
2022/11/22	12	73.69	12	74.04	73.30	0	6,665	0.00%
2022/11/21	2	73.50	5	73.30	73.40	-3	6,521	-0.05%
2022/11/17	2.1	70.91	7	72.64	73.40	-4.9	6,329	-0.08%
2022/11/16	18	70.18	18	68.66	70.80	0	6,197	0.00%
2022/11/15	31	70.36	26.1	70.51	69.90	4.9	5,976	0.08%
2022/11/14	6	67.07	4	67.15	67.30	2	5,673	0.04%
2022/11/11	27	68.63	29	67.85	67.20	-2	5,581	-0.04%
2022/11/10	78.1	65.79	81	65.90	66.00	-2.9	5,267	-0.06%
2022/11/09	7	61.13	16	62.07	65.20	-9	4,856	-0.19%
2022/11/08	6	59.87	11	60.96	59.30	-5	4,684	-0.11%
2022/11/07	39	59.94	21	59.84	59.40	18	4,629	0.39%
2022/11/04	1	61.60	1	62.00	63.40	0	4,495	0.00%
2022/11/03	1	61.10	2	61.20	61.40	-1	4,377	-0.02%
2022/11/02	0	0.00	10	60.00	59.40	-10	4,315	-0.23%
2022/11/01	15	60.52	16	59.44	59.40	-1	4,280	-0.02%
2022/10/31	0	0.00	2	58.80	59.00	-2	4,194	-0.05%
2022/10/28	5	57.42	4	58.30	56.80	1	4,148	0.02%
2022/10/27	10	58.75	6	58.55	59.70	4	4,078	0.10%
2022/10/26	0	0.00	1	56.20	55.60	-1	3,956	-0.03%
2022/10/25	0	0.00	6	54.97	55.20	-6	3,886	-0.15%
2022/10/24	11	56.45	5	56.40	54.70	6	3,840	0.16%
2022/10/21	2	53.75	1	53.10	53.10	1	3,778	0.03%
2022/10/20	4	54.95	1	54.80	54.80	3	3,781	0.08%
2022/10/19	1	56.00	7	55.51	55.40	-6	3,766	-0.16%
2022/10/18	4	57.05	83	55.52	55.10	-79	3,721	-2.12%
2022/10/17	1	53.20	0	0.00	55.20	1	3,605	0.03%
2022/10/14	80	54.74	6	52.78	55.10	74	3,567	2.07%
2022/10/13	24	51.97	18	53.69	50.10	6	3,540	0.17%
2022/10/12	15	55.51	8	54.90	53.90	7	3,454	0.20%
2022/10/11	3	57.13	2	55.80	55.70	1	3,414	0.03%
2022/10/07	9	61.26	10	61.75	61.50	-1	3,430	-0.03%
2022/10/06	13	60.25	15	60.89	63.00	-2	3,342	-0.06%
2022/10/05	0	0.00	4	59.88	60.20	-4	3,052	-0.13%
2022/10/04	6	54.43	3	53.53	54.80	3	2,945	0.10%
2022/10/03	3	53.93	1	53.80	54.00	2	2,846	0.07%
2022/09/29	4.1	58.63	4	57.75	56.00	0.1	2,759	0.00%
2022/09/28	1	67.70	0	0.00	62.10	1	2,629	0.04%
2022/09/27	3	67.43	1	69.00	69.00	2	2,632	0.08%
2022/09/26	2	68.65	2.1	68.19	67.40	-0.1	2,682	0.00%
2022/09/23	1	72.50	1	72.00	71.00	0	2,763	0.00%
2022/09/22	3	71.10	2	72.30	72.30	1	2,827	0.04%
2022/09/21	0	0.00	1	73.50	73.60	-1	2,863	-0.03%
2022/09/20	1	74.10	1	74.50	74.50	0	2,890	0.00%
2022/09/19	1	73.40	1	72.70	72.70	0	2,946	0.00%
2022/09/16	0	0.00	2	73.75	73.70	-2	2,972	-0.07%
2022/09/14	2	73.25	0	0.00	74.30	2	3,181	0.06%
2022/09/13	1	74.50	1	75.00	75.00	0	3,198	0.00%
2022/09/12	0	0.00	1	75.00	73.10	-1	3,212	-0.03%
2022/09/08	2	68.85	2	71.75	71.80	0	3,289	0.00%
2022/09/07	0	0.00	1	68.50	67.60	-1	3,408	-0.03%
2022/09/06	2	69.90	1	69.70	69.50	1	3,537	0.03%
2022/09/05	1	72.00	1	72.30	71.90	0	3,587	0.00%
2022/09/01	1	74.50	1	73.20	73.80	0	3,706	0.00%
2022/08/30	0	0.00	1	73.80	75.00	-1	3,759	-0.03%
2022/08/29	3	72.40	28	72.33	73.30	-25	3,776	-0.66%
2022/08/25	1	74.20	0	0.00	74.90	1	3,848	0.03%
2022/08/24	5	72.96	5	72.84	72.90	0	3,982	0.00%
2022/08/23	11	74.60	10	73.60	73.60	1	4,106	0.02%
2022/08/22	16	77.01	13	77.30	76.70	3	4,233	0.07%
2022/08/19	0	0.00	1	78.20	77.60	-1	4,308	-0.02%
2022/08/17	6	76.80	0	0.00	76.60	6	4,522	0.13%
2022/08/16	7	78.20	1	77.80	78.00	6	4,583	0.13%
2022/08/12	1	78.70	0	0.00	76.80	1	4,690	0.02%
2022/08/11	1	76.00	40	77.11	78.20	-39	4,797	-0.81%
2022/08/09	3	74.70	8	75.40	75.10	-5	4,966	-0.10%
2022/08/08	5	74.30	0.2	74.50	74.70	4.8	5,030	0.10%
2022/08/05	17	75.14	0	0.00	75.20	17	5,100	0.33%
2022/08/04	3	72.30	2	71.60	72.30	1	5,225	0.02%
2022/08/03	2	72.80	19	71.22	71.30	-17	5,399	-0.31%
2022/08/02	3	72.17	0	0.00	72.30	3	5,480	0.05%
2022/08/01	6	74.52	2	74.40	74.00	4	5,523	0.07%
2022/07/29	25	75.56	0	0.00	75.30	25	5,539	0.45%
2022/07/27	1	73.60	25	73.54	74.80	-24	5,569	-0.43%
2022/07/26	2	74.10	1	73.50	73.50	1	5,613	0.02%
2022/07/25	3	75.40	0	0.00	75.90	3	5,631	0.05%
2022/07/22	1	76.30	0	0.00	76.70	1	5,673	0.02%
2022/07/21	1	74.80	3	75.43	76.60	-2	5,729	-0.03%
2022/07/20	5	74.68	2	74.70	73.70	3	5,735	0.05%
2022/07/19	14	73.25	0	0.00	73.00	14	5,774	0.24%
2022/07/18	4	73.25	3	73.10	73.70	1	5,829	0.02%
2022/07/15	1	74.00	4	73.30	73.80	-3	5,813	-0.05%
2022/07/14	6	72.00	2	70.90	72.10	4	5,742	0.07%
2022/07/13	0	0.00	3	66.63	67.20	-3	5,714	-0.05%
2022/07/12	5	64.28	1.1	63.65	63.60	3.9	5,791	0.07%
2022/07/11	1	67.70	0	0.00	67.30	1	5,889	0.02%
2022/07/08	4	67.50	0	0.00	67.80	4	5,906	0.07%
2022/07/07	3	64.07	1	65.00	65.00	2	5,850	0.03%
2022/07/06	7	64.93	6	65.80	64.20	1	5,826	0.02%
2022/07/05	3	66.53	2	65.45	66.60	1	5,881	0.02%
2022/07/04	1	66.30	1	66.70	65.90	0	5,860	0.00%
2022/07/01	3	70.77	6.2	68.87	67.00	-3.2	5,846	-0.05%
2022/06/30	3	73.67	2	74.20	72.90	1	5,781	0.02%
2022/06/29	4.1	75.42	0	0.00	75.70	4.1	5,942	0.07%
2022/06/28	2	78.25	1	77.90	79.20	1	6,026	0.02%
2022/06/27	0	0.00	2	79.75	80.80	-2	6,196	-0.03%
2022/06/24	3	77.47	4	77.00	76.40	-1	6,162	-0.02%
2022/06/22	6	86.52	4	81.83	79.80	2	6,105	0.03%
2022/06/21	0	0.00	1	88.20	88.60	-1	5,993	-0.02%
2022/06/20	0	0.00	2	91.15	87.10	-2	5,970	-0.03%
2022/06/17	2	91.20	10	88.89	91.00	-8	5,916	-0.14%
2022/06/16	4	91.43	7	93.71	90.40	-3	5,823	-0.05%
2022/06/15	3	95.10	2	94.90	94.60	1	5,699	0.02%
2022/06/14	8	92.88	0	0.00	93.10	8	5,619	0.14%
2022/06/13	0	0.00	4	94.40	93.40	-4	5,567	-0.07%
2022/06/10	2	93.10	1	93.70	93.90	1	5,505	0.02%
2022/06/09	1	90.00	6	92.72	93.00	-5	5,493	-0.09%
2022/06/08	1	90.90	0	0.00	91.00	1	5,470	0.02%
2022/06/07	1	90.50	2	91.25	91.50	-1	5,531	-0.02%
2022/06/06	2.2	91.36	1	92.30	91.90	1.2	5,594	0.02%
2022/06/02	0.3	92.92	2	93.30	92.20	-1.8	5,741	-0.03%
2022/06/01	6	93.85	2	94.50	93.20	4	5,905	0.07%
2022/05/31	1.2	93.47	2	92.60	93.90	-0.8	5,802	-0.01%
2022/05/30	12	91.60	11.1	92.05	91.10	0.9	5,707	0.02%
2022/05/27	1	88.30	3	88.80	88.50	-2	5,556	-0.04%
2022/05/26	3	87.17	4	87.48	87.30	-1	5,496	-0.02%
2022/05/25	2	85.40	2	85.55	86.30	0	5,420	0.00%
2022/05/24	1	83.90	1	85.00	83.80	0	5,415	0.00%
2022/05/23	5	84.18	4	85.00	83.60	1	5,388	0.02%
2022/05/20	1	84.50	1	86.40	84.20	0	5,474	0.00%
2022/05/19	2	83.80	3	83.50	85.50	-1	5,432	-0.02%
2022/05/17	0	0.00	10	80.80	81.00	-10	5,653	-0.18%
2022/05/16	2	80.25	1	80.70	79.60	1	5,947	0.02%
2022/05/13	4	80.85	6	80.63	81.00	-2	5,981	-0.03%
2022/05/12	9	78.87	9	80.13	78.70	0	6,012	0.00%
2022/05/11	3	79.70	3	79.50	80.30	0	6,076	0.00%
2022/05/10	1	73.40	2	77.30	77.80	-1	6,048	-0.02%
2022/05/05	0	0.00	1	77.70	77.40	-1	6,239	-0.02%
2022/05/04	2	76.15	1.1	76.37	76.40	0.9	6,346	0.01%
2022/05/03	13	76.55	2	75.60	75.70	11	6,439	0.17%
2022/04/29	1.1	75.23	1	74.00	74.00	0.1	6,532	0.00%
2022/04/28	1	73.90	1	73.60	73.60	0	6,651	0.00%
2022/04/27	1	71.50	2	70.10	73.00	-1	6,763	-0.01%
2022/04/26	2.2	75.17	2	74.85	74.70	0.2	7,265	0.00%
2022/04/25	3	75.37	1	75.70	74.50	2	7,506	0.03%
2022/04/22	3	80.20	2	80.25	79.20	1	7,569	0.01%
2022/04/21	4	81.55	0	0.00	82.10	4	7,655	0.05%
2022/04/20	9.1	81.50	6	81.85	81.60	3.1	7,659	0.04%
2022/04/19	7.2	81.53	4	82.60	81.20	3.2	7,711	0.04%
2022/04/18	13.2	82.11	14	82.67	81.80	-0.8	7,757	-0.01%
2022/04/15	4.2	86.44	0	0.00	85.10	4.2	7,752	0.05%
2022/04/14	1	91.60	0	0.00	89.80	1	7,772	0.01%
2022/04/13	1	91.30	0	0.00	91.70	1	7,858	0.01%
2022/04/12	2	90.55	0	0.00	90.70	2	7,958	0.03%
2022/04/11	2	94.25	1	91.60	91.50	1	8,225	0.01%
2022/04/08	3	95.67	2	95.90	96.00	1	8,444	0.01%
2022/04/07	2	95.70	0	0.00	94.00	2	9,352	0.02%
2022/04/06	3	96.60	3	96.10	96.50	0	9,393	0.00%
2022/04/01	4	97.98	9	97.87	97.00	-5	9,483	-0.05%
2022/03/31	1	97.80	0	0.00	96.90	1	9,499	0.01%
2022/03/30	4	96.35	5	96.36	96.70	-1	9,423	-0.01%
2022/03/28	0	0.00	1	90.40	92.60	-1	9,488	-0.01%
2022/03/25	0	0.00	5	92.86	91.30	-5	9,535	-0.05%
2022/03/24	5.1	93.10	7	92.77	92.70	-1.9	9,568	-0.02%
2022/03/22	3	94.40	0	0.00	93.90	3	9,818	0.03%
2022/03/21	2	95.65	1	94.00	94.00	1	9,945	0.01%
2022/03/18	5	93.40	3	92.93	94.00	2	10,199	0.02%
2022/03/17	6	92.47	5	93.16	93.20	1	10,610	0.01%
2022/03/16	0	0.00	1	90.40	90.10	-1	10,825	-0.01%
2022/03/15	0	90.90	0	0.00	90.20	0	11,126	0.00%
2022/03/14	2	91.60	1	91.60	92.10	1	11,667	0.01%
2022/03/11	1	90.70	0	0.00	91.40	1	12,871	0.01%
2022/03/10	0	0.00	2	91.65	91.90	-2	13,691	-0.01%
2022/03/09	3	88.10	5	87.18	88.10	-2	14,495	-0.01%
2022/03/08	7	87.67	6	85.62	84.50	1	14,585	0.01%
2022/03/07	6	92.88	3	91.63	89.90	3	14,547	0.02%
2022/03/04	6	98.72	3	98.73	98.30	3	14,706	0.02%
2022/03/03	1	102.00	4	100.63	99.90	-3	14,954	-0.02%
2022/03/02	3	99.23	2	99.60	99.40	1	15,200	0.01%
2022/03/01	0	0.00	1	100.00	99.50	-1	15,538	-0.01%
2022/02/25	3	98.63	5	98.90	98.00	-2	15,753	-0.01%
2022/02/24	2	97.35	1	99.20	97.00	1	16,040	0.01%
2022/02/22	4	99.28	2	99.60	99.10	2	17,701	0.01%
2022/02/21	2	102.00	2	101.50	101.50	0	17,998	0.00%
2022/02/18	3	103.00	4	102.88	103.00	-1	18,520	-0.01%
2022/02/17	17	105.35	21	106.90	103.00	-4	19,553	-0.02%
2022/02/16	11	104.95	8	105.06	104.50	3	20,167	0.01%
2022/02/15	2	101.50	0	0.00	99.90	2	20,186	0.01%
2022/02/14	2	100.25	1	100.00	99.40	1	20,282	0.00%
2022/02/11	5	103.10	2	104.50	103.50	3	20,401	0.01%
2022/02/10	1	101.00	1	102.00	104.00	0	20,671	0.00%
2022/02/09	2	103.75	1	104.50	101.50	1	20,938	0.00%
2022/02/08	0	0.00	2.2	101.45	101.50	-2.2	21,134	-0.01%
2022/01/26	5	98.86	3	97.70	96.50	2	21,844	0.01%
2022/01/25	4	99.65	4	99.35	97.70	0	22,373	0.00%
2022/01/24	5.2	100.01	3	99.47	101.00	2.2	22,427	0.01%
2022/01/21	1	103.50	3	102.33	99.80	-2	22,293	-0.01%
2022/01/20	4	104.00	7	104.00	105.50	-3	22,233	-0.01%
2022/01/19	74	105.51	68	105.68	102.50	6	22,146	0.03%
2022/01/18	24	103.44	23	103.74	104.50	1	21,613	0.00%
2022/01/17	3	100.40	8	100.49	101.00	-5	21,397	-0.02%
2022/01/14	1	96.80	4	95.80	97.50	-3	21,306	-0.01%
2022/01/12	6	97.58	7	97.54	97.20	-1	21,277	0.00%
2022/01/11	0	0.00	1	96.70	96.70	-1	21,336	0.00%
2022/01/10	12	100.08	8	99.68	99.70	4	21,267	0.02%
2022/01/07	4	98.75	4	99.45	98.40	0	21,296	0.00%
2022/01/06	4	101.25	4	100.50	100.00	0	21,192	0.00%
2022/01/05	5	103.40	4	102.75	102.00	1	21,131	0.00%
2022/01/04	12	107.67	9	104.39	103.00	3	21,050	0.01%
2022/01/03	6	109.75	3	109.00	108.00	3	20,803	0.01%
2021/12/30	18	109.11	22.2	109.68	108.00	-4.2	20,563	-0.02%
2021/12/29	1	103.00	1.2	103.50	104.00	-0.2	19,656	0.00%
2021/12/28	0	0.00	5.2	103.00	104.00	-5.2	19,649	-0.03%
2021/12/27	2	103.25	3	103.50	103.50	-1	19,596	-0.01%
2021/12/24	2	100.75	1	99.00	99.00	1	19,414	0.01%
2021/12/23	2	101.50	4.2	102.00	100.00	-2.2	19,384	-0.01%
2021/12/22	8	100.94	13	101.04	99.90	-5	19,302	-0.03%
2021/12/21	3	97.47	1	98.00	98.60	2	19,228	0.01%
2021/12/17	2	97.60	3	96.93	96.50	-1	19,229	-0.01%
2021/12/16	6	99.92	2	99.30	99.30	4	19,187	0.02%
2021/12/15	5	96.72	1	97.70	97.70	4	19,043	0.02%
2021/12/14	4	96.40	3	95.87	96.00	1	19,087	0.01%
2021/12/13	37.2	100.78	23.1	100.21	99.90	14.1	18,891	0.07%
2021/12/10	12	107.13	10	106.60	107.00	2	18,615	0.01%
2021/12/09	6	109.58	7	109.07	107.50	-1	18,489	-0.01%
2021/12/08	13	110.77	29	110.91	112.00	-16	18,344	-0.09%
2021/12/07	112.3	112.28	119	110.49	107.00	-6.7	17,874	-0.04%	大買/大賣/
2021/12/06	30.2	109.17	46	109.78	109.50	-15.8	16,748	-0.09%
2021/12/03	36.2	105.13	48	106.73	109.50	-11.8	16,041	-0.07%
2021/12/02	5	101.60	8	100.50	99.60	-3	15,372	-0.02%
2021/12/01	9	100.19	3.2	100.56	102.50	5.8	15,381	0.04%
2021/11/30	54	100.43	28	100.80	101.00	26	15,444	0.17%
2021/11/29	1	96.40	5	93.86	97.50	-4	15,212	-0.03%
2021/11/26	7.2	98.61	10	98.90	98.10	-2.8	15,055	-0.02%
2021/11/25	4	102.13	2	103.00	97.60	2	14,969	0.01%
2021/11/24	12	102.79	13	101.92	100.50	-1	14,943	-0.01%
2021/11/23	8	103.13	39	104.41	103.00	-31	15,431	-0.20%
2021/11/22	38	106.59	57	107.26	106.00	-19	15,499	-0.12%
2021/11/19	154.1	107.84	82.2	108.19	110.50	71.9	15,450	0.47%	大買/
2021/11/18	23.1	104.49	25	103.40	102.50	-1.9	14,492	-0.01%
2021/11/17	26.1	107.38	46	104.08	104.50	-19.9	14,358	-0.14%
2021/11/16	82	106.33	65	105.95	105.50	17	13,936	0.12%
2021/11/15	12	99.33	21.1	101.06	104.00	-9.1	12,958	-0.07%
2021/11/12	3	94.07	10.5	93.98	94.90	-7.5	12,162	-0.06%
2021/11/11	2.2	90.13	8	89.54	89.20	-5.9	11,948	-0.05%
2021/11/10	17	93.49	39	94.09	92.80	-22	11,963	-0.18%
2021/11/09	13	95.38	14.2	95.09	92.50	-1.2	11,975	-0.01%
2021/11/08	9	93.30	22.2	93.80	93.70	-13.2	11,748	-0.11%
2021/11/05	4.2	92.14	25.1	92.11	92.10	-20.9	11,516	-0.18%
2021/11/04	45	91.74	7	90.69	90.30	38	11,317	0.34%
2021/11/03	27	89.54	20	89.32	90.00	7	11,054	0.06%
2021/11/02	21	89.46	37	89.36	87.60	-16	10,812	-0.15%
2021/11/01	3	81.63	3	83.03	83.00	0	10,543	0.00%
2021/10/29	0	0.00	2	79.50	79.80	-2	10,530	-0.02%
2021/10/28	8	80.95	12	80.44	80.00	-4	10,696	-0.04%
2021/10/27	1	80.60	8.1	79.38	82.20	-7.1	10,770	-0.07%
2021/10/26	12	79.52	1	78.80	78.80	11	11,093	0.10%
2021/10/25	13	80.00	5	79.48	80.60	8	11,508	0.07%
2021/10/22	1	79.90	1	79.50	79.50	0	12,129	0.00%
2021/10/21	2	82.10	1	82.00	79.50	1	12,754	0.01%
2021/10/20	0	0.00	13	80.70	80.80	-13	13,014	-0.10%
2021/10/19	1	80.80	4	80.75	80.80	-3	13,832	-0.02%
2021/10/18	5	78.00	1	77.90	77.00	4	14,492	0.03%
2021/10/15	5	77.40	1	79.40	76.90	4	15,522	0.03%
2021/10/14	1	73.90	0	0.00	74.50	1	15,779	0.01%
2021/10/12	5	77.84	1	77.50	76.70	4	16,274	0.02%
2021/10/08	3	77.83	1	79.10	76.90	2	16,672	0.01%
2021/10/07	3	76.20	1	78.00	78.00	2	16,797	0.01%
2021/10/06	1	73.90	1	72.70	72.70	0	17,065	0.00%
2021/10/05	1	70.60	9.1	70.86	75.50	-8.1	17,617	-0.05%
2021/10/04	2	73.05	1	71.60	71.60	1	17,805	0.01%
2021/10/01	1.1	74.99	2	74.55	74.50	-0.9	18,286	0.00%
2021/09/30	3	77.90	0	0.00	78.50	3	18,839	0.02%
2021/09/29	2	76.70	2	78.00	76.70	0	19,801	0.00%
2021/09/28	0.1	79.50	7	79.86	80.20	-6.9	20,290	-0.03%
2021/09/27	7	82.10	0	0.00	82.10	7	20,489	0.03%
2021/09/24	14	82.02	5	82.64	81.80	9	20,558	0.04%
2021/09/23	2.2	80.83	1	80.20	80.20	1.2	20,544	0.01%
2021/09/17	0.1	80.20	4	81.78	82.30	-3.9	20,639	-0.02%
2021/09/16	0	0.00	2	81.00	80.90	-2	20,565	-0.01%
2021/09/15	3	79.60	1	79.20	79.20	2	20,608	0.01%
2021/09/14	2	82.30	3	82.50	82.50	-1	20,567	0.00%
2021/09/13	10	83.81	1	86.90	81.90	9	20,575	0.04%
2021/09/10	0	0.00	8	85.13	85.90	-8	20,722	-0.04%
2021/09/09	3.2	84.03	0	0.00	83.70	3.2	20,910	0.02%
2021/09/08	3	83.73	2	84.60	83.20	1	21,005	0.00%
2021/09/07	3	84.13	1	85.00	84.00	2	21,215	0.01%
2021/09/06	7	89.93	6.1	90.20	89.10	1	21,506	0.00%
2021/09/03	11	88.75	12	89.73	89.90	-1	21,553	0.00%
2021/09/02	10	90.30	5	88.20	88.20	5	21,610	0.02%
2021/09/01	13	89.36	4	89.60	89.30	9	21,881	0.04%
2021/08/31	4.1	88.85	11	88.25	89.00	-6.9	22,369	-0.03%
2021/08/30	13	91.45	11	91.70	90.70	2	22,517	0.01%
2021/08/27	25	91.21	35	91.24	88.10	-10	22,294	-0.04%
2021/08/26	13	89.16	18.1	89.07	89.00	-5.1	21,885	-0.02%
2021/08/25	55.1	88.48	52	88.71	87.10	3.1	21,725	0.01%
2021/08/24	7	83.63	6.1	83.96	83.50	1	21,832	0.00%
2021/08/23	6.1	78.03	9	79.64	82.10	-3	21,737	-0.01%
2021/08/20	5	74.18	2	75.20	74.70	3	21,865	0.01%
2021/08/19	3	74.50	1	75.00	73.00	2	22,106	0.01%
2021/08/18	6	72.77	7	73.71	76.20	-1	22,884	0.00%
2021/08/17	6	75.28	5	73.60	70.70	1	23,082	0.00%
2021/08/16	1	74.60	2	75.25	75.10	-1	23,154	0.00%
2021/08/13	3	75.73	13.6	76.04	75.30	-10.6	23,147	-0.05%
2021/08/12	11	80.79	5.2	80.82	80.50	5.9	23,085	0.03%
2021/08/11	4	84.65	11	81.50	81.50	-7	23,097	-0.03%
2021/08/10	6	86.63	6	86.97	86.60	0	23,045	0.00%
2021/08/09	9	87.21	41	87.22	86.00	-32	23,132	-0.14%
2021/08/06	13	91.09	3	91.53	90.50	10	23,119	0.04%
2021/08/05	18	91.14	18	91.00	91.00	0	23,229	0.00%
2021/08/04	11	97.70	10	97.17	96.10	1	23,252	0.00%
2021/08/03	5	99.30	1	97.80	98.70	4	23,316	0.02%
2021/08/02	12	99.66	0	0.00	97.80	12	23,312	0.05%
2021/07/30	4.1	99.91	5	102.30	98.50	-1	23,388	0.00%
2021/07/29	8	99.64	11	99.95	99.90	-3	23,203	-0.01%
2021/07/28	50	98.14	56.1	97.15	95.50	-6.1	22,890	-0.03%
2021/07/27	39.2	107.71	13	104.62	102.00	26.2	22,520	0.12%
2021/07/26	1	108.00	6	110.75	111.50	-5	22,087	-0.02%
2021/07/23	21	101.68	39	101.87	101.50	-18	21,851	-0.08%
2021/07/22	43	100.12	7	100.59	95.70	36	21,098	0.17%
2021/07/21	17	97.34	46	97.56	99.00	-29	20,593	-0.14%
2021/07/20	11	91.61	16	94.09	90.00	-5	20,185	-0.02%
2021/07/19	10	92.35	13.1	92.80	94.00	-3.1	20,007	-0.02%
2021/07/16	12	92.89	33	92.38	92.00	-21	19,996	-0.11%
2021/07/15	22	91.73	27.1	92.36	94.10	-5.1	19,835	-0.03%
2021/07/14	2	88.00	2	88.55	87.80	0	19,608	0.00%
2021/07/13	24	88.82	18	87.78	86.70	6	19,664	0.03%
2021/07/12	47	87.24	39	86.14	86.10	8	19,747	0.04%
2021/07/09	11.1	91.17	4	90.65	89.60	7.1	19,452	0.04%
2021/07/08	21.1	94.71	12	94.43	92.70	9.1	19,914	0.05%
2021/07/07	25	95.51	49	94.26	94.30	-24	19,877	-0.12%
2021/07/06	50	94.66	38.5	94.39	95.00	11.5	19,908	0.06%
2021/07/05	32.8	90.69	11	89.66	89.40	21.8	19,773	0.11%
2021/07/02	4.2	84.08	8	85.50	87.00	-3.8	19,626	-0.02%
2021/07/01	3	83.75	4	84.95	84.20	-1	19,762	-0.01%
2021/06/30	3.1	84.06	0	0.00	83.60	3.1	20,198	0.02%
2021/06/29	0.2	84.05	1.1	83.24	83.00	-0.9	20,449	0.00%
2021/06/28	0	0.00	5	84.80	84.80	-5	20,762	-0.02%
2021/06/25	2.1	83.87	19	83.20	83.20	-16.9	21,330	-0.08%
2021/06/24	2	83.70	2	83.85	83.80	0	21,982	0.00%
2021/06/23	2	83.95	5	84.36	84.30	-3	22,091	-0.01%
2021/06/22	4	83.25	10	83.70	82.10	-6	22,386	-0.03%
2021/06/21	5.1	83.58	7	84.49	82.40	-1.9	22,706	-0.01%
2021/06/18	13	89.83	3.3	88.81	87.50	9.7	23,376	0.04%
2021/06/17	0.2	88.33	2	88.80	89.60	-1.8	23,783	-0.01%
2021/06/16	6.2	88.53	13.3	87.89	87.50	-7.1	24,229	-0.03%
2021/06/15	9	88.89	13	87.37	90.00	-4	25,069	-0.02%
2021/06/11	5	85.96	6	85.33	84.50	-1	24,995	0.00%
2021/06/09	15.5	86.23	12.1	86.12	85.70	3.4	26,625	0.01%
2021/06/08	20	86.82	11	87.07	84.20	9	27,884	0.03%
2021/06/07	18.1	85.63	10	84.79	87.20	8.1	27,538	0.03%
2021/06/04	26.3	83.40	6	83.10	83.00	20.3	27,240	0.07%
2021/06/03	7	84.54	5	84.48	84.20	2	27,256	0.01%
2021/06/02	10.2	83.39	11	82.96	81.80	-0.9	27,047	0.00%
2021/06/01	29	86.77	31	85.85	84.40	-2	26,955	-0.01%
2021/05/31	19	84.30	12	84.23	84.50	7	26,494	0.03%
2021/05/28	14.2	85.85	17	85.76	85.00	-2.8	26,478	-0.01%
2021/05/27	12	83.17	5	82.16	85.20	7	26,321	0.03%
2021/05/26	37.2	84.31	20	82.85	81.70	17.2	26,119	0.07%
2021/05/25	5	79.94	19	81.02	83.10	-14	25,501	-0.05%
2021/05/24	1	74.80	6	73.43	75.60	-5	25,543	-0.02%
2021/05/21	7	71.80	4	73.30	71.60	3	26,221	0.01%
2021/05/20	4	72.00	3	72.80	71.00	1	26,151	0.00%
2021/05/19	5	72.98	5	71.34	73.60	0	26,804	0.00%
2021/05/18	1	67.10	8	67.00	67.90	-7	27,074	-0.03%
2021/05/17	6	63.42	9	64.40	61.80	-3	27,495	-0.01%
2021/05/14	8	69.75	4	68.53	67.40	4	27,541	0.01%
2021/05/13	17	69.87	18	70.03	69.90	-1	27,518	0.00%
2021/05/12	14	69.86	8	71.96	69.00	6	27,319	0.02%
2021/05/11	4	75.18	21	75.95	73.50	-17	26,957	-0.06%
2021/05/10	4	77.05	22	78.28	76.10	-18	26,832	-0.07%
2021/05/07	29	76.83	8	76.93	78.60	21	26,719	0.08%
2021/05/06	10	72.91	17	73.55	72.50	-7	26,504	-0.03%
2021/05/05	6.3	76.48	6	75.78	75.00	0.3	26,402	0.00%
2021/05/04	8.1	74.46	13.7	72.85	74.50	-5.6	26,331	-0.02%
2021/05/03	3.1	80.24	0	0.00	77.10	3.1	26,126	0.01%
2021/04/29	2	83.50	1	85.00	83.60	1	26,020	0.00%
2021/04/28	5	84.90	1	85.50	85.00	4	25,992	0.02%
2021/04/27	3.2	85.74	3.1	87.70	85.00	0.1	26,046	0.00%
2021/04/26	26.1	89.85	22.1	88.64	87.50	4	25,947	0.02%
2021/04/23	3	84.47	16	84.54	86.00	-13	25,461	-0.05%
2021/04/22	13.1	84.61	4	84.68	81.80	9.1	25,531	0.04%
2021/04/21	2	84.00	11	83.90	84.70	-9	25,326	-0.04%
2021/04/20	10.1	83.68	4	83.50	82.70	6.1	25,279	0.02%
2021/04/19	5.2	82.29	15	82.33	81.50	-9.8	25,174	-0.04%
2021/04/16	40	86.79	19	85.53	84.20	21	25,001	0.08%
2021/04/15	18	82.56	26	83.71	85.30	-8	24,721	-0.03%
2021/04/14	51.1	83.26	59	83.07	83.50	-7.9	24,588	-0.03%
2021/04/13	19.1	87.59	22	88.36	86.70	-2.9	24,015	-0.01%
2021/04/12	12.3	87.04	16	88.56	84.60	-3.8	23,619	-0.02%
2021/04/09	41.1	90.66	18.1	90.69	90.00	23	23,075	0.10%
2021/04/08	9	83.59	4.3	84.21	87.50	4.7	22,332	0.02%
2021/04/07	20.3	77.49	25.3	79.02	79.60	-5	21,988	-0.02%
2021/04/06	32.2	77.62	18.2	77.36	79.00	14.1	21,735	0.06%
2021/04/01	6.2	73.78	2.2	73.41	73.40	4	21,552	0.02%
2021/03/31	68.2	72.06	72	72.37	71.50	-3.9	21,285	-0.02%
2021/03/30	26	73.11	17.1	72.91	70.60	8.9	20,950	0.04%
2021/03/29	14	67.69	68.1	69.30	69.80	-54.1	20,382	-0.27%
2021/03/26	3	63.53	4	63.78	63.50	-1	19,764	-0.01%
2021/03/25	4	62.10	9	62.52	62.00	-5	19,704	-0.03%
2021/03/24	20	64.61	40	65.42	63.80	-20	19,452	-0.10%
2021/03/23	72	64.47	63.1	64.72	64.60	8.9	19,161	0.05%
2021/03/22	23.1	60.18	21	60.64	60.70	2.1	18,520	0.01%
2021/03/19	74	57.88	111	57.19	58.90	-37	18,836	-0.20%	大賣/
2021/03/18	87	58.89	65	58.81	56.80	22	18,622	0.12%
2021/03/17	21	55.14	7.1	55.50	56.00	13.9	18,373	0.08%
2021/03/16	9.3	55.08	3.1	55.48	54.10	6.2	18,744	0.03%
2021/03/15	21.1	55.21	19	55.48	55.50	2.1	18,995	0.01%
2021/03/12	33	52.73	51.3	53.93	54.20	-18.3	18,246	-0.10%
2021/03/11	2	46.30	37	48.42	49.35	-35	16,749	-0.21%
2021/03/09	4	44.53	0	0.00	44.55	4	16,781	0.02%
2021/03/08	0	0.00	7	46.81	45.90	-7	16,999	-0.04%
2021/03/05	1	46.00	5	46.48	46.00	-4	17,182	-0.02%
2021/03/04	12.2	46.74	2	46.80	46.20	10.2	17,292	0.06%
2021/03/03	16	46.43	5	47.66	47.40	11	17,303	0.06%
2021/03/02	0.2	48.42	2	49.30	47.40	-1.8	17,319	-0.01%
2021/02/26	18.2	49.69	0	0.00	49.65	18.2	17,310	0.11%
2021/02/25	16.2	51.30	1	50.80	50.80	15.2	17,602	0.09%
2021/02/24	27.2	52.34	3	52.73	51.40	24.2	17,560	0.14%
2021/02/23	116.2	53.59	63	54.85	52.50	53.2	17,379	0.31%	大買/
2021/02/22	1	55.00	2	55.40	55.40	-1	17,298	-0.01%
2021/02/19	25	48.61	16	49.02	50.40	9	17,428	0.05%
2021/02/18	13	45.87	30.9	45.94	45.90	-17.9	17,457	-0.10%
2021/02/17	6	43.92	31	44.22	44.90	-25	17,725	-0.14%
2021/02/05	9	40.60	12	40.91	40.85	-3	17,177	-0.02%
2021/02/04	1	38.70	12	38.72	38.70	-11	16,900	-0.07%
2021/02/03	0	0.00	10	37.15	36.75	-10	16,723	-0.06%
2021/02/02	22	37.80	11	37.98	37.70	11	16,691	0.07%
2021/02/01	2	37.23	4	37.24	37.15	-2	16,760	-0.01%
2021/01/29	26	39.77	7	39.72	38.80	19	16,701	0.11%
2021/01/28	0	0.00	60	40.20	40.15	-60	16,634	-0.36%
2021/01/27	3	40.83	10	41.18	40.45	-7	16,604	-0.04%
2021/01/26	4.2	40.37	1	40.55	40.35	3.2	16,493	0.02%
2021/01/25	60	41.31	60	41.28	41.35	0	16,416	0.00%
2021/01/22	1	41.85	23	41.77	41.75	-22	16,309	-0.13%
2021/01/21	1	40.30	21	41.05	40.35	-20	16,171	-0.12%
2021/01/20	91.2	41.61	13	41.64	40.10	78.2	16,100	0.49%
2021/01/19	2	42.03	0	0.00	42.30	2	15,900	0.01%
2021/01/18	1	41.66	25	41.83	41.80	-24	15,698	-0.15%
2021/01/15	29.2	41.23	9	41.45	40.35	20.2	15,533	0.13%
2021/01/14	1	41.60	0	0.00	41.75	1	15,256	0.01%
2021/01/13	6	41.85	11	41.81	41.85	-5	15,255	-0.03%
2021/01/12	9.2	40.98	3	40.95	40.50	6.2	15,159	0.04%
2021/01/11	0	0.00	17	41.61	41.70	-17	15,114	-0.11%
2021/01/08	10.2	41.63	36	41.85	41.55	-25.8	15,051	-0.17%
2021/01/07	20.7	42.05	33	41.98	42.15	-12.3	14,924	-0.08%
2021/01/06	23.2	41.74	19	41.55	40.55	4.2	14,789	0.03%
2021/01/05	13	40.65	5	41.08	41.55	8	14,699	0.05%
2021/01/04	13	40.11	11	40.09	40.00	2	14,590	0.01%
2020/12/31	10.2	40.36	17	40.32	40.35	-6.8	14,537	-0.05%
2020/12/30	2	41.50	5	41.50	41.35	-3	14,426	-0.02%
2020/12/29	4.2	41.79	20	42.00	41.50	-15.8	14,368	-0.11%
2020/12/28	24	42.38	40	42.16	42.70	-16	14,232	-0.11%
2020/12/25	0.9	40.10	1	40.60	40.35	-0.1	13,906	0.00%
2020/12/24	6	40.63	0	0.00	40.10	6	13,907	0.04%
2020/12/23	1.2	40.00	0	0.00	40.05	1.2	13,870	0.01%
2020/12/22	1.2	40.13	46	39.96	39.50	-44.8	13,834	-0.32%
2020/12/21	14.2	41.00	8	40.59	40.80	6.2	13,747	0.05%
2020/12/18	18.2	40.30	3	40.70	40.65	15.2	13,593	0.11%
2020/12/17	36	40.76	2	41.00	41.00	34	13,450	0.25%
2020/12/16	13	42.07	25	41.36	41.25	-12	13,282	-0.09%
2020/12/15	81.2	42.09	16	45.27	40.65	65.2	12,938	0.50%
2020/12/14	11	42.60	43	41.52	44.00	-32	11,929	-0.27%
2020/12/11	148.2	45.63	125	45.19	43.20	23.2	11,507	0.20%	大買/大賣/
2020/12/10	71	45.54	44	44.93	45.00	27	10,591	0.25%
2020/12/09	41	43.51	42	44.02	43.65	-1	9,790	-0.01%
2020/12/08	20	39.71	11	40.68	41.30	9	8,874	0.10%
2020/12/07	10	37.17	1	38.05	37.55	9	8,271	0.11%
2020/12/04	6	37.07	18	37.07	37.00	-12	8,265	-0.15%
2020/12/03	8.2	37.37	23	37.08	37.20	-14.8	8,469	-0.17%
2020/12/02	46	37.09	41.2	36.69	37.35	4.8	8,338	0.06%
2020/12/01	18	36.17	1	37.10	35.65	17	8,042	0.21%
2020/11/30	9.2	36.96	15	37.13	36.90	-5.8	7,799	-0.07%
2020/11/27	2	35.70	2	35.90	36.00	0	7,571	0.00%
2020/11/26	1	35.70	2	35.88	35.70	-1	7,482	-0.01%
2020/11/25	11	35.72	8	35.76	35.40	3	7,353	0.04%
2020/11/24	11	35.61	34	35.39	35.70	-23	7,354	-0.31%
2020/11/23	7	34.76	3	35.13	34.40	4	6,980	0.06%
2020/11/20	28.2	34.19	5	34.17	34.00	23.2	6,877	0.34%
2020/11/19	24	35.59	24	35.33	34.80	0	6,589	0.00%
2020/11/18	20	33.05	4	33.15	33.65	16	5,773	0.28%
2020/11/17	62	33.15	55.8	33.65	33.20	6.2	5,525	0.11%
2020/11/16	3.8	31.84	15	31.46	32.70	-11.2	4,780	-0.23%
2020/11/12	1	29.75	0	0.00	29.70	1	4,060	0.02%
2020/11/11	1	29.60	0	0.00	29.60	1	4,117	0.02%
2020/11/03	0	0.00	1	28.15	28.15	-1	4,473	-0.02%
2020/11/02	3	27.50	0	0.00	27.60	3	5,021	0.06%
2020/10/23	0	0.00	15	29.75	29.75	-15	5,219	-0.29%
2020/10/22	0	0.00	1	29.80	29.70	-1	5,329	-0.02%
2020/10/21	11	29.92	11	29.73	29.70	0	5,507	0.00%
2020/10/20	1	29.80	1	29.65	29.70	0	5,563	0.00%
2020/10/19	7	29.84	1	29.45	29.30	6	5,838	0.10%
2020/10/15	0.2	29.50	0	0.00	29.50	0.2	5,881	0.00%
2020/10/14	0	0.00	1	29.40	29.60	-1	5,886	-0.02%
2020/10/13	0	0.00	3	29.45	29.65	-3	5,900	-0.05%
2020/10/06	2	28.50	1	28.65	28.40	1	6,436	0.02%
2020/10/05	1	28.40	1	28.75	28.35	0	6,483	0.00%
2020/09/25	3.2	26.76	1	26.90	26.55	2.2	6,610	0.03%
2020/09/24	1.2	27.36	0	0.00	27.35	1.2	6,600	0.02%
2020/09/23	0	0.00	8	28.16	28.15	-8	6,627	-0.12%
2020/09/22	1	28.35	0	0.00	28.35	1	6,670	0.01%
2020/09/21	0.2	28.80	0	0.00	28.90	0.2	6,667	0.00%
2020/09/16	0	0.00	1	29.55	29.40	-1	6,704	-0.01%
2020/09/14	1	29.15	0	0.00	29.25	1	6,721	0.01%
2020/09/10	0	0.00	5	29.73	29.55	-5	6,689	-0.07%
2020/09/09	9.2	29.86	0	0.00	30.00	9.2	6,652	0.14%
2020/09/08	15	31.53	11	31.40	31.20	4	6,496	0.06%
2020/09/07	0	0.00	1	30.90	30.10	-1	6,196	-0.02%
2020/09/04	0.2	29.90	0	0.00	29.90	0.2	6,130	0.00%
2020/09/03	0	0.00	6	30.08	30.15	-6	6,115	-0.10%
2020/09/02	1	30.10	0	0.00	30.15	1	6,157	0.02%
2020/08/31	1.2	30.04	1	30.00	30.10	0.2	6,174	0.00%
2020/08/28	1	30.70	4	30.40	30.45	-3	6,106	-0.05%
2020/08/27	1	29.60	16	29.96	29.45	-15	5,870	-0.26%
2020/08/26	14	29.08	9	29.13	29.20	5	5,770	0.09%
2020/08/25	3	27.90	0	0.00	27.70	3	5,631	0.05%
2020/08/24	0.2	27.60	0	0.00	27.55	0.2	5,646	0.00%
2020/08/21	1	27.65	0	0.00	27.60	1	5,656	0.02%
2020/08/20	2	26.55	0	0.00	27.25	2	5,662	0.04%
2020/08/19	0	0.00	2	29.35	28.80	-2	5,570	-0.04%
2020/08/18	1	30.15	1	29.55	29.55	0	5,518	0.00%
2020/08/13	6	29.24	0	0.00	29.10	6	5,586	0.11%
2020/08/12	3	29.40	1	29.55	29.25	2	5,681	0.04%
2020/08/11	2.2	30.42	6	30.30	29.55	-3.8	5,693	-0.07%
2020/08/10	5	31.80	2	31.55	31.50	3	5,841	0.05%
2020/08/07	2	31.10	24	31.39	31.40	-22	6,055	-0.36%
2020/08/06	22	31.09	62	31.01	31.40	-40	5,958	-0.67%
2020/08/04	0	0.00	5	29.50	28.75	-5	5,615	-0.09%
2020/08/03	0.2	29.10	0	0.00	29.15	0.2	5,722	0.00%
2020/07/31	0.2	28.75	8	28.94	28.85	-7.8	5,867	-0.13%
2020/07/30	2	29.00	17	28.94	29.00	-15	5,989	-0.25%
2020/07/29	1	27.90	11	28.30	28.05	-10	6,105	-0.16%
2020/07/28	8.2	28.26	1	28.75	28.15	7.2	6,354	0.11%
2020/07/27	9	29.39	3	29.27	29.00	6	6,352	0.09%
2020/07/24	1.3	28.70	0	0.00	28.55	1.3	6,337	0.02%
2020/07/23	2	29.95	3	30.10	29.80	-1	6,322	-0.02%
2020/07/22	0	0.00	3	29.17	29.50	-3	6,146	-0.05%
2020/07/21	0	0.00	2	27.90	27.90	-2	6,177	-0.03%
2020/07/20	2	26.85	0	0.00	27.20	2	6,174	0.03%
2020/07/17	1.3	27.50	20	27.96	27.40	-18.7	6,180	-0.30%
2020/07/16	0	0.00	6	28.23	28.10	-6	6,196	-0.10%
2020/07/15	34.3	29.20	37	29.07	28.60	-2.7	6,194	-0.04%
2020/07/14	85	29.62	34	29.61	29.70	51	6,214	0.82%
2020/07/13	0	0.00	30	27.68	28.50	-30	5,898	-0.51%
2020/07/10	12.3	27.87	35	27.23	27.40	-22.7	5,907	-0.38%
2020/07/09	15	28.57	70	28.66	28.35	-55	5,919	-0.93%
2020/07/08	36	28.58	1	28.80	28.90	35	5,859	0.60%
2020/07/07	31.3	28.84	1	28.85	28.25	30.3	5,915	0.51%
2020/07/06	61	28.77	1	28.50	28.70	60	5,917	1.01%
2020/07/03	4	28.33	8	28.16	28.15	-4	5,937	-0.07%
2020/07/02	15	28.42	0	0.00	28.45	15	5,993	0.25%
2020/07/01	0	0.00	3	28.10	27.75	-3	5,958	-0.05%
2020/06/23	0	0.00	25	26.74	27.05	-25	6,093	-0.41%
2020/06/22	0	0.00	5	27.45	27.30	-5	6,213	-0.08%
2020/06/19	13	27.30	5	27.29	27.20	8	6,304	0.13%
2020/06/18	10	27.04	0	0.00	27.10	10	6,318	0.16%
2020/06/17	6	26.92	1	26.80	26.60	5	6,330	0.08%
2020/06/16	7	26.77	0	0.00	26.80	7	6,410	0.11%
2020/06/12	1	25.30	0	0.00	26.10	1	6,632	0.02%
2020/06/11	1.2	26.37	6	26.29	26.20	-4.8	6,691	-0.07%
2020/06/10	8.3	27.21	6	27.40	27.10	2.3	6,761	0.03%
2020/06/09	2	28.15	0	0.00	27.55	2	6,915	0.03%
2020/06/08	5	27.50	1	27.30	27.30	4	6,978	0.06%
2020/06/05	6	27.20	0	0.00	27.15	6	7,415	0.08%
2020/06/04	1	26.55	1	26.55	26.55	0	7,695	0.00%
2020/06/03	0	0.00	10	26.70	26.60	-10	7,718	-0.13%
2020/06/02	10	26.38	0	0.00	26.20	10	7,718	0.13%
2020/05/28	0.3	25.90	0	0.00	25.80	0.3	7,786	0.00%
2020/05/27	3	26.30	2	26.18	26.10	1	7,923	0.01%
2020/05/26	10	26.55	0	0.00	26.30	10	7,954	0.13%
2020/05/25	0.3	26.45	4	26.30	26.25	-3.7	7,963	-0.05%
2020/05/22	2.3	27.03	0	0.00	26.55	2.3	7,981	0.03%
2020/05/21	1	26.85	0	0.00	26.60	1	7,919	0.01%
2020/05/19	2.3	25.70	7	25.59	25.60	-4.7	7,963	-0.06%
2020/05/18	1.3	27.12	0	0.00	26.45	1.3	7,852	0.02%
2020/05/15	4.4	27.41	14	27.49	26.90	-9.6	7,829	-0.12%
2020/05/14	24.4	29.00	8	29.06	28.95	16.4	7,662	0.21%
2020/05/13	7	32.06	2	32.08	32.15	5	7,332	0.07%
2020/05/12	2	31.53	2	31.63	31.60	0	7,281	0.00%
2020/05/11	14.4	32.21	5	31.80	31.80	9.4	7,263	0.13%
2020/05/08	7	32.62	3	32.80	32.60	4	7,171	0.06%
2020/05/07	5	32.64	12	32.43	32.40	-7	7,064	-0.10%
2020/05/06	3	31.65	2	31.85	31.50	1	6,920	0.01%
2020/05/05	19	31.26	23	31.35	31.25	-4	6,857	-0.06%
2020/05/04	22	31.39	6	30.53	31.70	16	6,763	0.24%
2020/04/30	13	29.72	3	29.95	29.80	10	6,618	0.15%
2020/04/29	2	29.65	29	29.64	29.50	-27	6,643	-0.41%
2020/04/28	1	28.45	13	28.55	29.00	-12	6,557	-0.18%
2020/04/27	16	28.79	0	0.00	28.70	16	6,572	0.24%
2020/04/24	7	28.22	7	28.75	28.70	0	6,624	0.00%
2020/04/23	1	28.00	0	0.00	27.90	1	6,657	0.02%
2020/04/22	2	27.85	0	0.00	27.95	2	6,823	0.03%
2020/04/21	0.2	27.40	0	0.00	27.40	0.2	6,809	0.00%
2020/04/20	12	28.25	0	0.00	28.50	12	6,789	0.18%
2020/04/17	7	28.55	6	28.75	27.90	1	6,803	0.01%
2020/04/16	0	0.00	5	27.38	27.50	-5	6,668	-0.07%
2020/04/15	23	27.27	20	26.95	27.05	3	6,660	0.05%
2020/04/14	2	26.98	0	0.00	26.95	2	6,646	0.03%
2020/04/13	0	0.00	1	26.25	26.40	-1	6,642	-0.02%
2020/04/10	9	26.80	2	26.75	26.75	7	6,658	0.11%
2020/04/07	0	25.95	35	26.08	25.95	-35	6,563	-0.53%
2020/04/06	0	0.00	7	24.98	25.20	-7	6,507	-0.11%
2020/04/01	0	0.00	8	25.00	25.00	-8	6,547	-0.12%
2020/03/31	13.3	25.12	10	25.00	24.80	3.3	6,578	0.05%
2020/03/30	15	24.56	15	24.10	24.70	0	6,570	0.00%
2020/03/27	38	25.25	6	25.08	24.20	32	6,604	0.48%
2020/03/26	10	24.09	10	24.08	24.70	0	6,562	0.00%
2020/03/25	5	23.35	23	23.59	24.10	-18	6,490	-0.28%
2020/03/24	11	21.81	13	22.03	22.00	-2	6,531	-0.03%
2020/03/23	8	20.61	0	0.00	20.50	8	7,082	0.11%
2020/03/20	16	21.56	21	22.06	22.05	-5	7,160	-0.07%
2020/03/19	20	20.75	1	20.95	20.45	19	7,299	0.26%
2020/03/18	18	24.03	15	24.17	22.70	3	7,771	0.04%
2020/03/17	10.2	24.13	13	24.11	23.60	-2.8	8,393	-0.03%
2020/03/16	17	25.51	15	24.52	24.15	2	8,662	0.02%
2020/03/13	11.3	24.45	10	24.70	25.00	1.3	8,620	0.02%
2020/03/12	7	27.22	0	0.00	26.90	7	8,477	0.08%
2020/03/11	9.5	29.98	5	30.08	28.85	4.5	8,351	0.05%
2020/03/10	11	29.61	9	30.32	30.35	2	7,885	0.03%
2020/03/04	1	28.80	1	29.05	29.05	0	7,676	0.00%
2020/02/27	1.5	28.93	2	30.00	28.80	-0.5	7,517	-0.01%
2020/02/26	2.5	30.15	0	0.00	29.95	2.5	7,476	0.03%
2020/02/25	4	30.16	3	30.40	30.50	1	7,444	0.01%
2020/02/24	3	30.65	2	30.50	30.60	1	7,402	0.01%
2020/02/21	4	31.78	0	0.00	31.25	4	7,391	0.05%
2020/02/20	18.6	31.82	10	32.00	31.70	8.6	7,391	0.12%
2020/02/18	1	30.90	9	30.92	30.90	-8	7,333	-0.11%
2020/02/17	1.4	31.67	1	31.45	31.30	0.4	7,303	0.01%
2020/02/12	2	31.35	1	31.40	31.25	1	7,151	0.01%
2020/02/11	5	30.10	8	30.57	30.55	-3	7,125	-0.04%
2020/02/10	2	29.55	0	0.00	29.85	2	7,162	0.03%
2020/02/06	1	30.30	1	31.05	31.05	0	7,142	0.00%
2020/02/05	0	0.00	7	29.94	29.55	-7	7,079	-0.10%
2020/02/04	11	29.70	4	29.83	29.95	7	7,032	0.10%
2020/02/03	4	28.03	0	0.00	28.20	4	7,013	0.06%
2020/01/31	1	30.85	0	0.00	30.90	1	6,876	0.01%
2020/01/20	3	35.03	1	34.85	35.00	2	6,771	0.03%
2020/01/17	3	34.18	5	34.27	34.45	-2	6,623	-0.03%
2020/01/16	7	34.03	11	34.11	34.05	-4	6,530	-0.06%
2020/01/14	1	32.90	0	0.00	33.40	1	6,605	0.02%
2020/01/13	2	33.15	0	0.00	33.05	2	6,571	0.03%
2020/01/10	1	32.00	4	31.71	32.00	-3	6,531	-0.05%
2020/01/09	1	32.05	1	32.25	32.25	0	6,546	0.00%
2020/01/08	0	0.00	5	31.35	31.00	-5	6,539	-0.08%
2020/01/07	3	32.17	0	0.00	31.75	3	6,547	0.05%
2020/01/06	2	32.88	4	33.10	32.90	-2	6,549	-0.03%
2020/01/03	3	33.73	0	0.00	33.50	3	6,552	0.05%
2020/01/02	2	34.88	0	0.00	34.90	2	6,556	0.03%
2019/12/31	1	34.45	0	0.00	34.45	1	6,782	0.01%
2019/12/30	1	34.55	1	34.70	34.70	0	7,264	0.00%
2019/12/27	1	34.75	1	35.30	34.90	0	7,435	0.00%
2019/12/26	0.5	34.15	2	34.35	34.35	-1.5	7,412	-0.02%
2019/12/25	2	34.80	4	34.68	34.65	-2	7,431	-0.03%
2019/12/24	0	0.00	3	34.95	34.60	-3	7,637	-0.04%
2019/12/23	1.5	34.73	0	0.00	34.60	1.5	7,641	0.02%
2019/12/20	6	35.45	2	35.60	35.40	4	7,599	0.05%
2019/12/19	3	35.78	9	35.65	35.85	-6	7,582	-0.08%
2019/12/18	8	37.28	15	37.60	36.50	-7	7,469	-0.09%
2019/12/17	3	36.28	6	36.23	36.55	-3	6,928	-0.04%
2019/12/16	7	36.04	9	36.26	36.55	-2	6,979	-0.03%
2019/12/13	17	36.51	11	35.63	35.45	6	6,843	0.09%
2019/12/12	16	36.09	37	36.16	36.55	-21	6,356	-0.33%
2019/12/11	7	33.44	3	33.78	33.25	4	5,865	0.07%
2019/12/10	2	32.60	10	32.34	31.85	-8	6,126	-0.13%
2019/12/03	1	32.10	2	31.93	31.95	-1	6,360	-0.02%
2019/12/02	3	32.17	2	32.05	32.40	1	6,477	0.02%
2019/11/28	1	31.65	1	31.95	31.95	0	6,707	0.00%
2019/11/27	1	31.50	0	0.00	31.50	1	6,959	0.01%
2019/11/21	0	0.00	1	30.50	31.05	-1	7,757	-0.01%
2019/11/19	1	31.45	0	0.00	31.20	1	7,877	0.01%
2019/11/18	0	0.00	1	31.20	31.40	-1	7,908	-0.01%
2019/11/08	2	30.05	0.7	29.85	29.75	1.3	8,166	0.02%
2019/11/07	1	30.35	0	0.00	30.40	1	8,300	0.01%
2019/11/06	0	0.00	1	31.35	31.50	-1	8,210	-0.01%
2019/11/04	3	31.50	0	0.00	31.25	3	8,133	0.04%
2019/11/01	1	31.35	0	0.00	31.35	1	8,112	0.01%
2019/10/31	2	31.85	1	31.90	31.90	1	8,095	0.01%
2019/10/30	0	0.00	1	31.55	31.70	-1	8,007	-0.01%
2019/10/29	0	0.00	9	31.55	31.45	-9	8,093	-0.11%
2019/10/28	1	31.45	6	31.30	31.30	-5	8,060	-0.06%
2019/10/25	3	32.05	8	31.80	31.75	-5	8,026	-0.06%
2019/10/24	2	32.23	3	32.10	32.05	-1	8,025	-0.01%
2019/10/23	24	33.13	0.3	32.90	32.90	23.7	8,006	0.30%
2019/10/22	0	0.00	0.2	32.70	32.70	-0.2	7,784	0.00%
2019/10/21	5	32.12	1	32.00	32.00	4	7,753	0.05%
2019/10/18	1	31.70	0	0.00	32.05	1	7,730	0.01%
2019/10/17	2	32.23	2	31.90	31.95	0	7,712	0.00%
2019/10/16	2	31.98	1	32.30	31.95	1	7,634	0.01%
2019/10/15	4	31.95	12	32.05	31.85	-8	7,579	-0.11%
2019/10/14	5	32.77	0	0.00	32.65	5	7,561	0.07%
2019/10/09	10	32.30	0	0.00	32.55	10	7,503	0.13%
2019/10/08	18	33.03	4	33.58	32.95	14	7,442	0.19%
2019/10/07	16	33.51	24	33.71	33.70	-8	7,316	-0.11%
2019/10/04	31	33.53	28	33.63	32.60	3	7,042	0.04%
2019/10/03	9	32.20	14	31.94	32.20	-5	6,547	-0.08%
2019/10/01	10	30.75	4	29.75	30.75	6	6,298	0.10%
2019/09/27	7	29.46	19	29.97	29.25	-12	6,219	-0.19%
2019/09/26	12	31.57	0	0.00	31.15	12	5,974	0.20%
2019/09/25	2	31.60	5	31.68	31.55	-3	5,874	-0.05%
2019/09/24	1	31.40	1	31.35	31.35	0	5,819	0.00%
2019/09/20	3	31.05	1	31.00	31.00	2	5,699	0.04%
2019/09/19	6	30.87	0	0.00	30.80	6	5,637	0.11%
2019/09/17	2	32.15	6	31.86	32.20	-4	5,354	-0.07%
2019/09/16	2	31.48	4	31.50	31.50	-2	5,215	-0.04%
2019/09/12	10	32.54	4	33.60	31.90	6	4,978	0.12%
2019/09/11	1	31.05	4	31.05	31.35	-3	4,353	-0.07%
2019/09/10	1	30.55	7	31.04	30.95	-6	4,312	-0.14%
2019/09/06	5	31.58	3	31.30	31.25	2	4,134	0.05%
2019/09/05	2	31.15	4	31.15	31.50	-2	4,030	-0.05%
2019/09/04	13	30.86	2	30.93	31.00	11	3,879	0.28%
2019/09/03	10	30.46	2	31.20	30.50	8	3,727	0.21%
2019/09/02	9	30.92	18	30.96	31.00	-9	3,588	-0.25%
2019/08/30	10	30.24	3	29.98	29.55	7	3,321	0.21%
2019/08/29	1	29.45	25	29.26	29.80	-24	3,012	-0.80%
2019/08/28	2	29.15	54	29.66	29.50	-52	2,818	-1.85%
2019/08/27	2	26.90	4	27.78	28.50	-2	2,398	-0.08%
2019/08/26	0	0.00	3	25.73	26.20	-3	2,153	-0.14%
2019/08/23	2	26.88	1	26.60	26.60	1	2,095	0.05%
2019/08/21	2	27.15	2	27.10	27.10	0	1,934	0.00%
2019/08/20	4	26.85	0	0.00	26.85	4	1,867	0.21%
2019/08/16	2	26.45	3	26.40	26.70	-1	1,715	-0.06%
2019/08/15	1	25.25	0	0.00	25.65	1	1,647	0.06%
2019/08/14	0	0.00	71	26.38	26.15	-71	1,629	-4.36%
2019/08/13	0	0.00	223	25.90	25.85	-223	1,547	-14.41%	大賣/鉅額交易
2019/08/12	1	26.00	6	25.78	26.05	-5	1,474	-0.34%
2019/08/01	1	23.75	0	0.00	24.00	1	1,399	0.07%
2019/07/31	45	24.40	0	0.00	24.35	45	1,382	3.25%
2019/07/30	1	25.30	0	0.00	25.30	1	1,276	0.08%
2019/07/25	1	25.15	11	26.05	26.20	-10	1,249	-0.80%
2019/07/24	6	25.45	0	0.00	25.45	6	1,259	0.48%
2019/07/23	5	24.80	2	25.50	24.75	3	1,321	0.23%
2019/07/19	0	0.00	4	24.75	24.80	-4	1,737	-0.23%
2019/07/16	0	0.00	2	25.03	25.20	-2	1,853	-0.11%
2019/07/15	4	24.75	0	0.00	24.80	4	1,896	0.21%
2019/07/03	0	0.00	8	23.85	23.70	-8	2,280	-0.35%
2019/07/01	1	24.00	0	0.00	24.00	1	2,433	0.04%
2019/06/27	0	0.00	2	23.30	23.45	-2	2,608	-0.08%
2019/06/26	0	0.00	5	23.05	23.00	-5	2,711	-0.18%
2019/06/20	0	0.00	4	23.45	23.50	-4	3,559	-0.11%
2019/06/19	0	0.00	6	23.20	23.20	-6	3,632	-0.17%
2019/06/17	10.8	23.01	0	0.00	23.00	10.8	3,728	0.29%
2019/06/12	0	0.00	8	22.50	22.65	-8	3,981	-0.20%
2019/05/30	5	22.30	0	0.00	22.20	5	5,487	0.09%
2019/05/27	0	0.00	4	21.93	22.00	-4	5,804	-0.07%
2019/05/20	0	0.00	1	22.80	22.75	-1	6,401	-0.02%
2019/05/17	0	0.00	2	23.10	23.10	-2	6,548	-0.03%
2019/05/16	6	23.83	21	23.84	23.45	-15	6,888	-0.22%
2019/05/15	2	23.85	0	0.00	24.45	2	7,065	0.03%
2019/05/13	3	24.13	0	0.00	23.10	3	7,348	0.04%
2019/05/10	5	25.50	0	0.00	25.00	5	7,305	0.07%
2019/05/09	11	26.23	2	25.40	24.85	9	7,338	0.12%
2019/05/07	2	26.50	2	26.45	26.45	0	7,346	0.00%
2019/05/06	2	26.48	1	26.35	26.30	1	7,357	0.01%
2019/05/03	4	27.34	0	0.00	27.30	4	7,355	0.05%
2019/04/30	1	26.75	1	27.15	27.50	0	7,447	0.00%
2019/04/29	0	0.00	2	26.40	26.35	-2	7,620	-0.03%
2019/04/26	30	27.72	7	27.44	27.40	23	7,715	0.30%
2019/04/25	0	0.00	5	28.13	28.80	-5	7,619	-0.07%
2019/04/24	2	27.13	1	27.30	27.05	1	7,383	0.01%
2019/04/23	0	0.00	10	26.85	26.70	-10	7,329	-0.14%
2019/04/22	12	27.28	20	27.45	27.25	-8	7,297	-0.11%
2019/04/19	12	27.30	1	27.55	27.35	11	7,218	0.15%
2019/04/18	52	27.22	51	27.50	27.65	1	7,135	0.01%
2019/04/17	22	27.34	6	27.10	27.25	16	7,069	0.23%
2019/04/16	71	26.55	0	0.00	26.75	71	6,965	1.02%
2019/04/15	25	26.18	0	0.00	26.20	25	6,944	0.36%
2019/04/11	1	26.10	0	0.00	26.25	1	6,939	0.01%
2019/04/10	0	0.00	2	26.00	26.10	-2	6,910	-0.03%
2019/04/03	15	28.10	4	27.85	27.65	11	6,746	0.16%
2019/04/01	2	27.55	0	0.00	27.10	2	6,574	0.03%
2019/03/28	42	27.23	49	27.37	26.65	-7	6,386	-0.11%
2019/03/27	3	26.50	4	26.44	26.65	-1	5,921	-0.02%
2019/03/26	8	25.56	0	0.00	25.70	8	5,734	0.14%
2019/03/25	43	24.86	8	24.75	24.90	35	5,699	0.61%
2019/03/22	15	26.23	30	26.06	25.95	-15	5,631	-0.27%
2019/03/21	43	25.86	5	26.10	25.75	38	5,560	0.68%
2019/03/20	40	26.33	15	26.10	26.15	25	5,503	0.45%
2019/03/19	0	0.00	11	26.34	25.85	-11	5,469	-0.20%
2019/03/18	1	26.15	0	0.00	25.85	1	5,318	0.02%
2019/03/15	10	25.75	0	0.00	25.80	10	5,278	0.19%
2019/03/14	0	0.00	1	26.25	25.90	-1	5,241	-0.02%
2019/03/13	2	26.83	1	27.15	26.20	1	5,226	0.02%
2019/03/12	11	26.50	1	25.85	26.20	10	5,101	0.20%
2019/03/11	9	26.57	8	26.54	26.35	1	5,027	0.02%
2019/03/08	51	26.08	21	25.94	25.70	30	4,928	0.61%
2019/03/07	3	26.62	7	26.53	25.70	-4	4,738	-0.08%
2019/03/06	17	26.60	12	26.60	27.05	5	4,473	0.11%
2019/03/04	0	0.00	3	25.10	24.90	-3	4,070	-0.07%
2019/02/27	1	24.90	0	0.00	24.60	1	4,011	0.02%
2019/02/26	1	24.85	0	0.00	24.40	1	3,944	0.03%
2019/02/25	7	25.01	4	24.68	25.50	3	3,855	0.08%
2019/02/20	1	23.35	0	0.00	23.35	1	3,482	0.03%
2019/02/19	31	24.15	4	24.43	24.05	27	3,396	0.79%
2019/02/18	11	24.40	0	0.00	24.30	11	3,478	0.32%
2019/02/15	4	23.23	36	24.00	24.35	-32	3,345	-0.96%
2019/02/14	8	24.05	10	24.05	24.05	-2	3,011	-0.07%
2019/02/13	34	21.51	15	21.47	21.90	19	2,833	0.67%
2019/02/12	0	0.00	2	19.63	19.95	-2	2,549	-0.08%
2019/02/11	2	19.13	0	0.00	19.00	2	2,530	0.08%
2019/01/29	2	19.35	0	0.00	19.35	2	2,512	0.08%
2019/01/25	1	20.15	0	0.00	20.10	1	2,521	0.04%
2019/01/22	0	0.00	13	20.44	20.50	-13	2,535	-0.51%
2019/01/21	15	21.32	4	21.56	21.10	11	2,467	0.45%
2019/01/18	26	20.30	11	20.26	20.40	15	2,274	0.66%
2019/01/17	4	19.75	8	19.94	20.75	-4	2,154	-0.19%
2019/01/11	0	0.00	20	18.65	18.35	-20	2,142	-0.93%
2019/01/09	20	19.05	0	0.00	18.60	20	2,198	0.91%
2019/01/07	20	18.55	0	0.00	18.40	20	2,266	0.88%
2019/01/02	0	0.00	13	18.30	18.00	-13	2,392	-0.54%
2018/12/20	1	18.50	0	0.00	18.35	1	2,719	0.04%
2018/12/17	0	0.00	1	19.65	19.65	-1	2,776	-0.04%
2018/12/13	1	20.35	0	0.00	20.10	1	2,918	0.03%
2018/12/12	0	0.00	10	20.00	20.10	-10	2,992	-0.33%
2018/12/06	2	20.25	0	0.00	19.60	2	3,119	0.06%
2018/12/05	0	0.00	4	21.15	20.80	-4	3,163	-0.13%
2018/12/03	5	21.90	7	21.86	22.00	-2	3,337	-0.06%
2018/11/30	0	0.00	10	19.85	21.05	-10	3,381	-0.30%
2018/11/29	10	20.25	0	0.00	19.70	10	3,348	0.30%
2018/11/27	3	18.80	0	0.00	19.05	3	3,358	0.09%
2018/11/23	5	18.70	10	19.00	18.25	-5	3,402	-0.15%
2018/11/20	5	19.92	0	0.00	19.80	5	3,522	0.14%
2018/11/16	0	0.00	2	19.75	19.80	-2	3,801	-0.05%
2018/11/15	25	19.78	5	19.85	19.75	20	3,829	0.52%
2018/11/14	3	21.45	11	21.60	21.85	-8	3,746	-0.21%
2018/11/06	1	21.60	0	0.00	20.95	1	4,378	0.02%
2018/11/02	30	22.14	1	22.50	22.00	29	4,796	0.60%
2018/10/15	0	0.00	5	22.58	22.45	-5	7,126	-0.07%
2018/10/12	1	21.00	0	0.00	21.15	1	7,200	0.01%
2018/10/11	1	20.90	2	21.03	20.90	-1	7,296	-0.01%
2018/10/08	2	24.75	0	0.00	24.35	2	7,428	0.03%
2018/10/04	2	25.10	0	0.00	25.10	2	7,493	0.03%
2018/10/03	3	26.70	0	0.00	26.05	3	7,640	0.04%
2018/10/01	2	26.40	0	0.00	27.55	2	8,364	0.02%
2018/09/28	0	0.00	1	26.60	26.25	-1	8,876	-0.01%
2018/09/27	1	27.25	0	0.00	26.55	1	9,366	0.01%
2018/09/19	1	26.30	0	0.00	26.10	1	9,896	0.01%
2018/09/12	1	27.90	1	28.30	28.00	0	12,389	0.00%
2018/09/11	2	28.33	0	0.00	28.30	2	12,675	0.02%
2018/09/10	0	0.00	3	28.00	27.60	-3	13,046	-0.02%
2018/09/07	7	29.84	0	0.00	29.20	7	13,757	0.05%
2018/09/05	1	30.30	0	0.00	30.10	1	13,973	0.01%
2018/09/04	1	30.65	1	31.00	30.70	0	14,600	0.00%
2018/09/03	2	31.15	4	31.10	30.65	-2	15,273	-0.01%
2018/08/31	2	31.93	0	0.00	31.95	2	16,229	0.01%
2018/08/30	0	0.00	4	32.20	31.60	-4	16,714	-0.02%
2018/08/29	3	32.15	0	0.00	32.00	3	16,823	0.02%
2018/08/28	0	0.00	2	31.45	31.50	-2	17,053	-0.01%
2018/08/27	8	30.84	4	30.71	31.75	4	17,207	0.02%
2018/08/24	0	0.00	9	30.38	30.25	-9	17,313	-0.05%
2018/08/23	31	29.94	31	29.77	30.10	0	17,569	0.00%
2018/08/22	4	31.00	2	31.00	31.00	2	17,961	0.01%
2018/08/21	2	31.08	2	31.55	31.80	0	18,308	0.00%
2018/08/20	5	31.17	3	31.38	30.65	2	18,516	0.01%
2018/08/17	6	32.68	11	32.45	32.00	-5	18,555	-0.03%
2018/08/16	7	32.72	4	32.53	33.85	3	18,607	0.02%
2018/08/15	5	33.59	3	33.13	33.00	2	18,929	0.01%
2018/08/14	1	33.00	10	33.01	33.45	-9	19,038	-0.05%
2018/08/13	4	32.96	2	32.30	32.75	2	19,633	0.01%
2018/08/10	4	34.65	3	34.52	34.20	1	19,823	0.01%
2018/08/09	16	35.66	30	35.34	34.75	-14	19,800	-0.07%
2018/08/07	2	34.93	44	35.27	34.60	-42	19,894	-0.21%
2018/08/06	4	35.38	2	35.03	35.80	2	20,165	0.01%
2018/08/03	1	34.30	1	34.45	33.90	0	20,322	0.00%
2018/08/02	10	33.70	2	33.53	33.85	8	20,373	0.04%
2018/08/01	4	35.03	2	34.93	33.80	2	20,219	0.01%
2018/07/31	3	33.53	15	33.50	34.40	-12	19,846	-0.06%
2018/07/30	3	32.85	10	33.27	33.40	-7	19,562	-0.04%
2018/07/27	4	32.54	32	32.63	32.65	-28	19,234	-0.15%
2018/07/26	1	30.20	6	30.20	30.30	-5	18,826	-0.03%
2018/07/25	14	30.46	21	30.12	29.80	-7	18,738	-0.04%
2018/07/24	5	28.82	12	29.00	30.00	-7	18,598	-0.04%
2018/07/23	7	28.35	4	28.54	28.80	3	18,515	0.02%
2018/07/20	14	29.04	5	29.15	28.35	9	18,440	0.05%
2018/07/19	22	28.83	31	28.87	29.50	-9	18,334	-0.05%
2018/07/18	10	29.31	18	30.10	28.90	-8	18,219	-0.04%
2018/07/17	28	31.14	23	30.84	30.45	5	18,065	0.03%
2018/07/16	0	0.00	12	31.47	31.45	-12	17,978	-0.07%
2018/07/13	1	30.55	5	30.60	30.40	-4	17,879	-0.02%
2018/07/12	16	30.08	4	30.03	30.10	12	17,783	0.07%
2018/07/11	14	30.38	10	30.97	30.00	4	17,682	0.02%
2018/07/10	42	30.70	17	30.22	30.25	25	17,478	0.14%
2018/07/09	23	33.03	11	32.55	31.40	12	17,027	0.07%
2018/07/06	22	34.45	28	33.61	33.60	-6	16,681	-0.04%
2018/07/05	27	34.49	5	33.39	33.40	22	16,143	0.14%
2018/07/04	10	32.61	5	32.16	33.10	5	15,637	0.03%
2018/07/03	0	0.00	4	32.71	32.00	-4	15,509	-0.03%
2018/07/02	3	32.85	3	32.50	32.50	0	15,395	0.00%
2018/06/29	11	33.13	11	33.55	33.05	0	15,283	0.00%
2018/06/28	4	32.79	13	32.50	32.60	-9	15,037	-0.06%
2018/06/27	7	33.14	4	32.98	32.60	3	14,940	0.02%
2018/06/26	14	32.29	39	31.31	32.65	-25	14,724	-0.17%
2018/06/25	12	32.94	14	33.39	31.80	-2	14,349	-0.01%
2018/06/22	22	36.39	24	35.85	35.10	-2	13,970	-0.01%
2018/06/21	16	36.16	36	36.26	36.65	-20	13,198	-0.15%
2018/06/20	9	33.59	2	33.93	33.35	7	12,257	0.06%
2018/06/19	55	33.29	6	33.11	34.45	49	11,924	0.41%
2018/06/15	35	34.21	579.1	34.18	33.80	-544.1	11,479	-4.74%	大賣/鉅額交易
2018/06/14	10	31.95	22	31.95	31.95	-12	10,659	-0.11%
2018/06/13	33	29.52	98	30.48	29.05	-65	10,553	-0.62%
2018/06/12	113	31.47	96	31.40	29.80	17	10,228	0.17%	大買/
2018/06/11	37	30.17	28	31.17	31.35	9	9,569	0.09%
2018/06/08	150	28.60	132	28.92	28.50	18	8,927	0.20%	大買/大賣/
2018/06/07	5	26.08	27	27.12	28.05	-22	7,940	-0.28%
2018/06/06	1	25.60	1	25.80	25.50	0	7,438	0.00%
2018/06/05	3	26.10	6	26.39	25.55	-3	7,312	-0.04%
2018/06/04	10	25.20	0	0.00	25.20	10	7,085	0.14%
2018/06/01	50	25.98	3	25.87	25.75	47	6,899	0.68%
2018/05/31	9	28.09	2	26.95	26.60	7	6,816	0.10%
2018/05/30	17	28.10	6	28.23	28.00	11	6,585	0.17%
2018/05/29	5	27.29	3.7	27.66	28.25	1.3	5,976	0.02%
2018/05/28	2	26.05	11	25.41	25.70	-9	5,541	-0.16%
2018/05/25	5	25.94	20	25.45	25.25	-15	5,260	-0.29%
2018/05/24	3	25.20	0	0.00	25.35	3	5,062	0.06%
2018/05/23	28	25.74	8	25.61	25.15	20	4,873	0.41%
2018/05/22	15	24.51	6	24.74	24.50	9	4,464	0.20%
2018/05/21	11	25.29	1	25.30	25.30	10	4,290	0.23%
2018/05/18	0	0.00	8	23.52	24.05	-8	3,638	-0.22%
2018/05/17	0	0.00	1	22.65	21.90	-1	3,352	-0.03%
2018/05/16	1	24.20	9	23.43	23.10	-8	3,219	-0.25%
2018/05/15	2	23.00	12	22.89	22.80	-10	2,984	-0.34%
2018/05/14	10	22.99	2	23.50	23.50	8	2,850	0.28%
2018/05/11	5	21.70	3	21.75	21.75	2	2,402	0.08%
2018/05/10	10	19.80	20	19.78	19.80	-10	1,999	-0.50%
2018/04/25	3	16.70	0	0.00	16.70	3	2,095	0.14%
2018/04/03	3	17.30	0	0.00	17.30	3	3,476	0.09%
2018/03/29	11	18.02	0	0.00	18.10	11	3,540	0.31%
2018/03/27	0	0.00	5	18.40	18.95	-5	3,559	-0.14%
2018/03/23	3	18.10	0	0.00	18.20	3	3,551	0.08%
2018/03/14	24	19.70	0	0.00	19.60	24	3,582	0.67%
2018/03/13	0	0.00	6	19.40	19.30	-6	3,572	-0.17%
2018/03/12	5	19.44	0	0.00	19.00	5	3,549	0.14%
2018/03/09	26	18.99	1	19.05	18.95	25	3,546	0.70%
2018/03/08	41	18.82	10	19.15	19.30	31	3,549	0.87%
2018/03/07	2	19.40	0	0.00	18.65	2	3,520	0.06%
2018/03/06	10	20.00	0	0.00	19.60	10	3,511	0.28%
2018/03/05	10	19.35	0	0.00	19.60	10	3,454	0.29%
2018/03/02	10	17.95	0	0.00	17.90	10	3,377	0.30%
2018/02/23	30	18.25	0	0.00	18.15	30	3,380	0.89%
2018/02/22	40	18.23	0	0.00	18.05	40	3,371	1.19%
2018/02/02	1	18.90	0	0.00	18.80	1	3,270	0.03%
2018/01/29	0	0.00	1	19.70	19.50	-1	3,281	-0.03%
2018/01/25	1	20.25	0	0.00	19.65	1	3,269	0.03%
2018/01/23	0	0.00	1	21.00	20.50	-1	3,194	-0.03%
2018/01/22	0	0.00	1	21.10	21.10	-1	3,165	-0.03%
2018/01/18	1	22.00	12	22.50	21.30	-11	3,074	-0.36%
2018/01/17	20	21.90	1	21.90	22.20	19	2,943	0.65%
2018/01/16	24	22.19	19	21.99	22.10	5	2,876	0.17%
2018/01/15	82	21.37	64	21.71	22.20	18	2,692	0.67%
2018/01/11	50	20.28	0	0.00	19.95	50	2,452	2.04%
2018/01/10	68	20.44	0	0.00	19.90	68	2,405	2.83%
2018/01/09	2	19.90	0	0.00	20.85	2	2,221	0.09%