光罩 (2338)-元富-大裕券商分點個股進出

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
75.7
漲跌
▲6.8
漲幅
+9.87%
成交量
11,344張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/05/07	13	73.59	20.2	73.82	75.70	-7.2	1,392	-0.52%
2024/05/02	0	0.00	1	67.60	67.80	-1	1,199	-0.08%
2024/04/30	0	0.00	1	67.20	67.50	-1	1,206	-0.08%
2024/04/26	1	67.10	0	0.00	66.30	1	1,216	0.08%
2024/04/25	10	67.00	0	0.00	66.60	10	1,231	0.81%
2024/04/22	4	64.25	0	0.00	63.60	4	1,252	0.32%
2024/04/19	2	65.50	0	64.90	65.50	2	1,231	0.16%
2024/04/16	1	67.80	0	0.00	67.60	1	1,195	0.08%
2024/04/12	0	0.00	1	71.20	70.80	-1	1,211	-0.08%
2024/04/11	1	71.50	0	0.00	71.50	1	1,194	0.08%
2024/04/10	0	0.00	2	71.40	71.60	-2	1,184	-0.17%
2024/04/09	3	71.00	1	71.20	71.20	2	1,144	0.17%
2024/04/03	0	0.00	2	69.30	69.30	-2	1,074	-0.19%
2024/04/02	0	0.00	0	69.00	69.00	0	1,080	0.00%
2024/03/28	0	0.00	1	68.20	68.00	-1	1,091	-0.09%
2024/03/26	2	67.20	0	0.00	67.00	2	1,105	0.18%
2024/03/25	0	68.48	0.3	68.00	68.00	-0.3	1,107	-0.02%
2024/03/22	1	68.40	11	68.33	68.40	-10	1,121	-0.89%
2024/03/20	0	0.00	1	68.00	67.50	-1	1,141	-0.09%
2024/03/15	0	67.90	0	0.00	67.40	0	1,167	0.00%
2024/03/14	0.1	68.35	0	0.00	67.90	0.1	1,161	0.01%
2024/03/13	1.1	68.88	0	0.00	68.50	1.1	1,158	0.09%
2024/03/12	0.1	70.14	2	69.95	70.00	-2	1,165	-0.17%
2024/03/11	0.1	67.80	0	0.00	67.50	0.1	1,140	0.00%
2024/03/08	1	67.80	0	0.00	67.70	1	1,171	0.09%
2024/02/27	1	71.20	0	0.00	69.80	1	1,652	0.06%
2024/02/26	0	0.00	5	72.50	72.10	-5	1,654	-0.30%
2024/02/23	0	0.00	2	71.65	70.90	-2	1,598	-0.13%
2024/02/20	0	70.50	0	0.00	70.40	0	1,581	0.00%
2024/02/16	0	0.00	4	70.30	70.70	-4	1,584	-0.25%
2024/02/15	0	0.00	3	68.30	69.70	-3	1,579	-0.19%
2024/02/02	0	0.00	3	67.70	67.30	-3	1,597	-0.19%
2024/01/22	2	68.60	0	0.00	68.90	2	1,801	0.11%
2024/01/18	0	0.00	1	67.40	67.20	-1	1,809	-0.06%
2024/01/17	0	0.00	1	68.20	67.90	-1	1,825	-0.05%
2024/01/16	1	69.00	0	0.00	69.20	1	1,816	0.06%
2024/01/15	0	0.00	1	70.30	70.30	-1	1,859	-0.05%
2024/01/10	1	69.40	0	0.00	69.30	1	1,927	0.05%
2024/01/09	1	70.60	0	0.00	70.10	1	1,945	0.05%
2024/01/03	0	0.00	1	69.50	69.70	-1	2,161	-0.05%
2024/01/02	0	0.00	1	71.10	70.20	-1	2,161	-0.05%
2023/12/29	10	70.90	0	0.00	71.10	10	2,160	0.46%
2023/12/28	1	71.10	0	0.00	71.30	1	2,159	0.05%
2023/12/27	2	71.50	1	71.30	71.20	1	2,150	0.05%
2023/12/25	1	69.30	0	0.00	68.80	1	2,144	0.05%
2023/12/20	2	70.40	0	0.00	70.40	2	2,140	0.09%
2023/12/19	0	0.00	1	70.40	70.70	-1	2,135	-0.05%
2023/12/14	0	0.00	1	72.00	72.00	-1	2,121	-0.05%
2023/12/13	0	0.00	2	70.70	70.50	-2	2,104	-0.10%
2023/12/08	1	71.10	0	0.00	70.50	1	2,103	0.05%
2023/12/07	4	71.50	0	0.00	70.50	4	2,093	0.19%
2023/12/06	0	0.00	1	72.30	72.20	-1	2,076	-0.05%
2023/12/05	1	72.30	0	0.00	72.80	1	2,067	0.05%
2023/12/04	2	73.80	0	0.00	73.20	2	2,031	0.10%
2023/11/30	6	76.07	9	77.29	76.90	-3	1,833	-0.16%
2023/11/29	0	0.00	2	71.25	71.00	-2	1,548	-0.13%
2023/11/24	1	68.70	0	0.00	68.80	1	1,515	0.07%
2023/11/22	0	0.00	0.1	68.60	68.70	-0.1	1,492	0.00%
2023/11/15	3	66.97	0	0.00	66.90	3	1,628	0.18%
2023/11/13	0	0.00	1	66.90	66.70	-1	1,691	-0.06%
2023/11/10	1	65.90	0	0.00	66.20	1	1,718	0.06%
2023/11/09	4.1	66.68	1	66.90	67.00	3.1	1,703	0.18%
2023/11/06	0	0.00	0	72.40	72.40	0	1,649	0.00%
2023/11/03	0	0.00	12	70.52	71.20	-12	1,626	-0.74%
2023/10/31	3	68.43	1	70.40	68.00	2	1,648	0.12%
2023/10/27	10	68.60	1	69.20	68.50	9	1,733	0.52%
2023/10/26	1.1	69.33	0	0.00	69.00	1.1	1,771	0.06%
2023/10/20	0	0.00	1	68.20	70.60	-1	1,894	-0.05%
2023/10/19	0	69.60	0	0.00	70.20	0	1,884	0.00%
2023/10/18	1	69.50	1	71.20	69.60	0	1,884	0.00%
2023/10/13	0	0.00	5	72.18	72.50	-5	1,843	-0.27%
2023/10/12	6	72.13	1	72.50	72.40	5	1,870	0.27%
2023/10/11	2	72.05	7	71.83	71.80	-5	1,896	-0.26%
2023/10/04	0	67.70	0	0.00	67.70	0	1,859	0.00%
2023/10/03	0	68.30	0	0.00	68.00	0	1,875	0.00%
2023/09/28	0	0.00	4	67.60	67.40	-4	1,947	-0.21%
2023/09/27	3	65.47	0	0.00	65.60	3	2,007	0.15%
2023/09/22	2	66.70	0	0.00	67.20	2	2,231	0.09%
2023/09/21	1	67.10	0	0.00	67.60	1	2,252	0.04%
2023/09/18	2	70.30	1	69.70	69.70	1	2,272	0.04%
2023/09/15	1	69.80	2	69.10	70.10	-1	2,277	-0.04%
2023/09/14	0	0.00	2	68.90	69.00	-2	2,279	-0.09%
2023/09/13	1	68.00	0	0.00	67.80	1	2,279	0.04%
2023/09/11	3	67.37	0	0.00	67.00	3	2,312	0.13%
2023/08/24	1	71.00	0	0.00	69.80	1	2,678	0.04%
2023/08/23	0	0.00	2	69.15	69.80	-2	2,656	-0.08%
2023/08/18	0	0.00	1	68.30	68.10	-1	2,616	-0.04%
2023/08/17	1	67.20	2	69.20	69.30	-1	2,630	-0.04%
2023/08/16	2	67.30	1	67.60	67.80	1	2,602	0.04%
2023/08/14	1	67.21	0	0.00	67.50	1	2,622	0.04%
2023/08/11	1	70.00	0	0.00	69.50	1	2,636	0.04%
2023/08/10	2	70.40	0	0.00	69.90	2	2,644	0.08%
2023/08/09	3	71.07	0	0.00	71.30	3	2,650	0.11%
2023/08/08	1	71.30	0	0.00	71.40	1	2,704	0.04%
2023/08/02	3	73.27	1	71.60	71.80	2	2,700	0.07%
2023/08/01	1	74.80	0	0.00	74.60	1	2,646	0.04%
2023/07/31	2.1	77.83	2	75.90	75.90	0.1	2,629	0.00%
2023/07/28	3	77.67	3	77.83	77.80	0	2,611	0.00%
2023/07/26	3	74.27	0	0.00	73.00	3	2,553	0.12%
2023/07/24	0	0.00	1	77.00	76.40	-1	2,490	-0.04%
2023/07/21	1	77.70	0	0.00	77.70	1	2,501	0.04%
2023/07/20	1	77.90	0	0.00	78.50	1	2,573	0.04%
2023/07/17	1	81.40	2	81.95	81.40	-1	2,644	-0.04%
2023/07/14	4	81.38	0	0.00	80.60	4	2,667	0.15%
2023/07/13	1	81.60	0	0.00	81.70	1	2,679	0.04%
2023/07/11	0	0.00	3.7	79.72	80.30	-3.7	2,688	-0.14%
2023/07/07	2	78.70	0	0.00	79.40	2	2,792	0.07%
2023/07/04	1	83.80	2	83.80	83.60	-1	2,746	-0.04%
2023/07/03	1	82.60	0	0.00	83.00	1	2,782	0.04%
2023/06/29	0	0.00	2	80.50	80.50	-2	2,662	-0.08%
2023/06/27	2	78.40	0	0.00	77.70	2	2,761	0.07%
2023/06/20	0	0.00	4	80.40	80.20	-4	2,945	-0.14%
2023/06/19	1	81.50	0	0.00	81.40	1	3,043	0.03%
2023/06/15	2	81.55	1	81.80	81.80	1	3,482	0.03%
2023/06/14	1	82.20	0	0.00	81.70	1	3,665	0.03%
2023/06/13	1	82.60	0	0.00	82.60	1	3,785	0.03%
2023/06/12	2	81.95	0	0.00	81.10	2	3,787	0.05%
2023/06/09	1	83.00	0	0.00	82.90	1	3,772	0.03%
2023/06/08	50	80.40	0	0.00	79.90	50	3,723	1.34%
2023/06/02	1	79.70	4	80.23	80.30	-3	3,775	-0.08%
2023/06/01	1	79.80	0	0.00	80.00	1	3,824	0.03%
2023/05/29	1	82.10	0	0.00	81.80	1	3,822	0.03%
2023/05/22	0	0.00	1	79.50	80.20	-1	3,859	-0.03%
2023/05/19	1	81.00	0	0.00	79.70	1	3,857	0.03%
2023/05/18	0	0.00	1	79.10	79.20	-1	3,859	-0.03%
2023/05/17	3	78.77	0	0.00	78.90	3	3,875	0.08%
2023/05/12	1	77.40	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.40	0	0.00	77.30	1	4,023	0.02%
2023/05/10	2	78.35	1	78.60	79.10	1	4,257	0.02%
2023/04/26	0	0.00	1	77.50	79.40	-1	4,999	-0.02%
2023/04/25	6.1	81.32	1	78.30	78.40	5.1	5,247	0.10%
2023/04/24	1	82.20	1	82.50	82.50	0	5,299	0.00%
2023/04/21	1.1	83.82	2	82.35	82.30	-0.9	5,591	-0.02%
2023/04/20	7	83.23	1	83.70	83.70	6	5,675	0.11%
2023/04/19	1.2	84.83	0	0.00	83.60	1.2	5,876	0.02%
2023/04/18	1.2	87.43	2	86.50	85.20	-0.8	5,991	-0.01%
2023/04/17	3	87.60	4	87.50	87.40	-1	6,045	-0.02%
2023/04/14	2	88.30	6	88.60	88.20	-4	6,108	-0.07%
2023/04/13	5.2	88.96	1	90.20	88.20	4.2	6,186	0.07%
2023/04/12	3	92.63	0	0.00	92.10	3	6,168	0.05%
2023/04/11	3	92.53	0	0.00	93.50	3	6,215	0.05%
2023/04/07	1	94.00	0	0.00	93.10	1	6,410	0.02%
2023/04/06	2	94.50	0	0.00	92.90	2	6,415	0.03%
2023/03/31	1	91.80	1	92.50	92.50	0	6,384	0.00%
2023/03/28	1	96.70	1	93.50	93.50	0	6,521	0.00%
2023/03/24	0	0.00	2	97.60	96.00	-2	6,511	-0.03%
2023/03/23	0	0.00	1	95.80	96.60	-1	6,468	-0.02%
2023/03/22	10	97.90	13	97.03	96.90	-3	6,488	-0.05%
2023/03/21	0	0.00	2.2	96.15	95.40	-2.2	6,506	-0.03%
2023/03/20	3	93.47	13	93.58	94.60	-10	6,455	-0.15%
2023/03/17	1	89.10	11	88.79	88.80	-10	6,394	-0.16%
2023/03/16	8	86.66	8	86.79	86.10	0	6,350	0.00%
2023/03/14	1	82.90	2	82.15	82.10	-1	6,608	-0.02%
2023/03/13	1	82.70	0	0.00	83.10	1	6,751	0.01%
2023/03/09	0	0.00	1	86.50	86.00	-1	7,407	-0.01%
2023/03/07	2	85.90	3	86.40	87.00	-1	7,808	-0.01%
2023/03/06	1	85.40	7	85.27	84.90	-6	7,967	-0.08%
2023/03/02	2	82.95	2	82.40	82.40	0	8,226	0.00%
2023/03/01	0	0.00	2	81.80	83.10	-2	8,613	-0.02%
2023/02/24	0	0.00	3	82.87	82.60	-3	8,757	-0.03%
2023/02/23	2	83.00	0	0.00	83.30	2	8,841	0.02%
2023/02/22	5	83.06	2	82.75	82.50	3	8,948	0.03%
2023/02/21	7	85.86	6	85.77	85.60	1	9,042	0.01%
2023/02/20	6	87.18	1	86.60	86.50	5	9,270	0.05%
2023/02/16	0	86.20	2	87.00	87.10	-2	9,665	-0.02%
2023/02/14	6	84.48	3	84.53	84.20	3	10,344	0.03%
2023/02/13	3	85.47	0	0.00	85.10	3	10,481	0.03%
2023/02/10	1.2	85.78	0	0.00	85.70	1.2	10,540	0.01%
2023/02/09	2	87.00	1	86.10	87.40	1	10,678	0.01%
2023/02/08	14	86.51	13	85.96	86.00	1	10,680	0.01%
2023/02/03	2	90.70	1	90.80	90.00	1	10,621	0.01%
2023/02/02	1	93.10	0	0.00	91.80	1	10,634	0.01%
2023/02/01	2	90.20	1	90.00	91.00	1	10,554	0.01%
2023/01/31	1	91.80	1	91.70	91.70	0	10,600	0.00%
2023/01/30	0	0.00	9	90.74	91.80	-9	10,593	-0.08%
2023/01/17	9	88.61	0	0.00	88.20	9	10,536	0.09%
2023/01/16	13	89.58	10	89.67	89.70	3	10,549	0.03%
2023/01/13	4	89.55	5	90.22	90.80	-1	10,314	-0.01%
2023/01/12	2	88.40	2	88.25	88.20	0	10,081	0.00%
2023/01/11	2	89.80	1	88.00	89.40	1	10,013	0.01%
2023/01/10	6	87.65	1	88.40	86.00	5	9,861	0.05%
2023/01/09	2	89.30	2	89.90	90.20	0	9,800	0.00%
2023/01/06	0	0.00	1	89.00	88.00	-1	9,627	-0.01%
2023/01/05	5	89.06	4	88.00	87.00	1	9,544	0.01%
2023/01/04	4	88.10	2	88.65	89.00	2	9,505	0.02%
2023/01/03	2	87.50	4	87.28	87.50	-2	9,496	-0.02%
2022/12/30	4	86.63	5	85.82	84.70	-1	9,586	-0.01%
2022/12/29	4	85.40	5	85.36	85.80	-1	9,837	-0.01%
2022/12/28	8	86.91	8	86.94	84.40	0	9,908	0.00%
2022/12/27	1	87.20	7	87.61	88.20	-6	9,889	-0.06%
2022/12/26	0	0.00	6	84.70	84.10	-6	9,879	-0.06%
2022/12/21	8	86.29	1	85.70	85.70	7	10,173	0.07%
2022/12/20	3	88.67	1	89.20	85.80	2	10,097	0.02%
2022/12/15	2	91.45	2	90.80	90.80	0	9,923	0.00%
2022/12/14	1	91.30	1.2	91.21	91.50	-0.2	9,882	0.00%
2022/12/13	1	92.00	1	89.10	89.10	0	9,783	0.00%
2022/12/12	5	92.64	5	91.26	91.20	0	9,667	0.00%
2022/12/09	6	91.67	2	92.70	92.70	4	9,562	0.04%
2022/12/08	5	92.86	5	93.40	93.50	0	9,341	0.00%
2022/12/07	8	95.49	6	92.60	92.60	2	9,217	0.02%
2022/12/06	12	95.23	14	96.44	95.80	-2	9,039	-0.02%
2022/12/05	8	95.75	9	96.98	97.10	-1	8,863	-0.01%
2022/12/02	9	93.96	19	94.65	95.70	-10	8,733	-0.11%
2022/12/01	27	91.66	20	92.85	92.20	7	8,478	0.08%
2022/11/30	2	85.30	7	86.23	86.90	-5	8,058	-0.06%
2022/11/29	19	84.35	20	85.02	85.40	-1	7,899	-0.01%
2022/11/28	37	82.70	35	82.89	83.20	2	7,584	0.03%
2022/11/25	11	79.67	10	80.14	79.80	1	7,371	0.01%
2022/11/24	16	80.29	16	79.70	79.70	0	7,228	0.00%
2022/11/23	14	78.60	26	78.90	80.00	-12	7,046	-0.17%
2022/11/22	10	73.67	21	74.55	73.30	-11	6,665	-0.17%
2022/11/21	1	73.00	7	73.13	73.40	-6	6,521	-0.09%
2022/11/18	14	74.09	1.1	74.07	72.00	12.9	6,434	0.20%
2022/11/17	23.1	72.59	19	73.07	73.40	4.1	6,329	0.06%
2022/11/16	12	70.55	11	70.73	70.80	1	6,197	0.02%
2022/11/15	28	70.74	41	70.38	69.90	-13	5,976	-0.22%
2022/11/14	0	0.00	1	66.90	67.30	-1	5,673	-0.02%
2022/11/11	14	68.81	3	68.87	67.20	11	5,581	0.20%
2022/11/10	17	65.81	15	65.86	66.00	2	5,267	0.04%
2022/11/09	2	63.45	19	64.07	65.20	-17	4,856	-0.35%
2022/11/08	14	61.24	5	60.76	59.30	9	4,684	0.19%
2022/11/07	16	61.44	10	59.40	59.40	6	4,629	0.13%
2022/11/04	10	61.80	12.3	63.26	63.40	-2.3	4,495	-0.05%
2022/11/03	0	0.00	22	60.45	61.40	-22	4,377	-0.50%
2022/11/02	3	60.00	2	59.75	59.40	1	4,315	0.02%
2022/11/01	10	60.80	0	0.00	59.40	10	4,280	0.23%
2022/10/31	21	58.50	14	58.53	59.00	7	4,194	0.17%
2022/10/28	3	56.53	0	0.00	56.80	3	4,148	0.07%
2022/10/27	1	58.10	8	58.00	59.70	-7	4,078	-0.17%
2022/10/26	24	55.77	24	55.90	55.60	0	3,956	0.00%
2022/10/25	10	55.50	15	55.44	55.20	-5	3,886	-0.13%
2022/10/24	6	55.22	16	55.50	54.70	-10	3,840	-0.26%
2022/10/20	3	54.13	0	0.00	54.80	3	3,781	0.08%
2022/10/19	11	55.80	11	56.37	55.40	0	3,766	0.00%
2022/10/18	20	55.52	10	57.57	55.10	10	3,721	0.27%
2022/10/17	2	53.45	2	54.05	55.20	0	3,605	0.00%
2022/10/14	1	53.90	2	54.70	55.10	-1	3,567	-0.03%
2022/10/13	4	52.08	1	50.50	50.10	3	3,540	0.08%
2022/10/12	1	54.50	0	0.00	53.90	1	3,454	0.03%
2022/10/11	7	56.40	1	58.00	55.70	6	3,414	0.18%
2022/10/07	5	60.86	4	61.95	61.50	1	3,430	0.03%
2022/10/06	8	60.75	11	61.40	63.00	-3	3,342	-0.09%
2022/10/05	1	60.20	14	59.63	60.20	-13	3,052	-0.43%
2022/09/30	15	53.51	0	0.00	55.20	15	2,844	0.53%
2022/09/29	4	57.65	0	0.00	56.00	4	2,759	0.14%
2022/09/28	6	62.33	0	0.00	62.10	6	2,629	0.23%
2022/09/26	1	68.10	0	0.00	67.40	1	2,682	0.04%
2022/09/22	1	70.70	1	72.20	72.30	0	2,827	0.00%
2022/09/20	0	0.00	2	74.15	74.50	-2	2,890	-0.07%
2022/09/19	1	73.50	0	0.00	72.70	1	2,946	0.03%
2022/09/16	0	0.00	1	73.80	73.70	-1	2,972	-0.03%
2022/09/14	2	73.10	0.3	73.00	74.30	1.7	3,181	0.05%
2022/09/13	0	0.00	1	75.10	75.00	-1	3,198	-0.03%
2022/09/12	2	74.10	0	0.00	73.10	2	3,212	0.06%
2022/09/08	1	71.70	1	71.80	71.80	0	3,289	0.00%
2022/09/06	2	69.90	0	0.00	69.50	2	3,537	0.06%
2022/09/05	2	71.30	2	72.15	71.90	0	3,587	0.00%
2022/09/01	1	73.00	0	0.00	73.80	1	3,706	0.03%
2022/08/30	0	0.00	2	74.20	75.00	-2	3,759	-0.05%
2022/08/25	0	0.00	1	74.80	74.90	-1	3,848	-0.03%
2022/08/23	2	73.35	0	0.00	73.60	2	4,106	0.05%
2022/08/22	7	78.36	12	77.51	76.70	-5	4,233	-0.12%
2022/08/19	1	78.00	0	0.00	77.60	1	4,308	0.02%
2022/08/17	0	0.00	1	76.00	76.60	-1	4,522	-0.02%
2022/08/15	0	0.00	2	78.00	78.00	-2	4,606	-0.04%
2022/08/11	0	0.00	2	77.85	78.20	-2	4,797	-0.04%
2022/08/10	0	0.00	1	75.60	75.00	-1	4,909	-0.02%
2022/08/08	3	74.30	0	0.00	74.70	3	5,030	0.06%
2022/08/05	1	75.10	1	75.20	75.20	0	5,100	0.00%
2022/08/01	0	0.00	1	74.20	74.00	-1	5,523	-0.02%
2022/07/27	3	73.63	1	74.00	74.80	2	5,569	0.04%
2022/07/26	0	0.00	4	74.50	73.50	-4	5,613	-0.07%
2022/07/25	0	0.00	17	75.82	75.90	-17	5,631	-0.30%
2022/07/21	2	76.20	1	75.90	76.60	1	5,729	0.02%
2022/07/19	0	0.00	1	73.30	73.00	-1	5,774	-0.02%
2022/07/18	1	73.00	3	73.60	73.70	-2	5,829	-0.03%
2022/07/15	4	73.20	3	73.40	73.80	1	5,813	0.02%
2022/07/14	1	67.50	7	71.13	72.10	-6	5,742	-0.10%
2022/07/12	1	64.20	0	0.00	63.60	1	5,791	0.02%
2022/07/11	2	67.30	1	68.60	67.30	1	5,889	0.02%
2022/07/08	0	0.00	1	68.80	67.80	-1	5,906	-0.02%
2022/07/07	3	64.50	1	62.80	65.00	2	5,850	0.03%
2022/07/06	5	64.96	2	65.10	64.20	3	5,826	0.05%
2022/07/01	20	68.70	8	67.58	67.00	12	5,846	0.21%
2022/06/30	0	0.00	2	73.30	72.90	-2	5,781	-0.03%
2022/06/29	13	76.33	6	75.83	75.70	7	5,942	0.12%
2022/06/28	5	78.46	3	78.50	79.20	2	6,026	0.03%
2022/06/27	0	0.00	2	80.60	80.80	-2	6,196	-0.03%
2022/06/24	2	76.10	1	76.70	76.40	1	6,162	0.02%
2022/06/23	2	78.75	0	0.00	77.00	2	6,159	0.03%
2022/06/22	8	83.80	7	82.77	79.80	1	6,105	0.02%
2022/06/21	3	88.27	1	88.90	88.60	2	5,993	0.03%
2022/06/17	1	88.00	0	0.00	91.00	1	5,916	0.02%
2022/06/16	3	94.73	2	91.25	90.40	1	5,823	0.02%
2022/06/14	1	92.00	2	92.00	93.10	-1	5,619	-0.02%
2022/06/13	2	95.00	2	93.40	93.40	0	5,567	0.00%
2022/06/10	4	92.93	4	93.75	93.90	0	5,505	0.00%
2022/06/09	0	0.00	3	92.53	93.00	-3	5,493	-0.05%
2022/06/08	3	91.90	3	91.10	91.00	0	5,470	0.00%
2022/06/06	1	92.50	0	0.00	91.90	1	5,594	0.02%
2022/06/02	1	93.90	6	93.22	92.20	-5	5,741	-0.09%
2022/06/01	4	94.65	3.1	94.49	93.20	0.9	5,905	0.02%
2022/05/31	3	92.90	7	92.49	93.90	-4	5,802	-0.07%
2022/05/30	2	90.80	11	91.81	91.10	-9	5,707	-0.16%
2022/05/27	6	88.67	22	88.93	88.50	-16	5,556	-0.29%
2022/05/26	7	87.47	20	87.47	87.30	-13	5,496	-0.24%
2022/05/25	2	85.00	28	85.95	86.30	-26	5,420	-0.48%
2022/05/24	0	0.00	1	83.50	83.80	-1	5,415	-0.02%
2022/05/23	5	84.62	5	83.60	83.60	0	5,388	0.00%
2022/05/20	28	84.66	30	84.91	84.20	-2	5,474	-0.04%
2022/05/19	10	82.57	18	83.82	85.50	-8	5,432	-0.15%
2022/05/18	11	82.93	14	83.62	83.50	-3	5,408	-0.06%
2022/05/17	4	79.95	6	79.45	81.00	-2	5,653	-0.04%
2022/05/16	11	81.29	6	80.65	79.60	5	5,947	0.08%
2022/05/13	1	80.90	4	80.75	81.00	-3	5,981	-0.05%
2022/05/12	11	80.95	7	79.57	78.70	4	6,012	0.07%
2022/05/11	9	80.07	12	79.99	80.30	-3	6,076	-0.05%
2022/05/10	0	0.00	2	76.90	77.80	-2	6,048	-0.03%
2022/05/09	27	75.66	6	74.98	74.20	21	6,119	0.34%
2022/05/06	1	76.60	0	0.00	76.70	1	6,147	0.02%
2022/05/05	3	77.87	3	77.40	77.40	0	6,239	0.00%
2022/05/04	3	76.00	5	76.18	76.40	-2	6,346	-0.03%
2022/05/03	1	76.50	2	75.95	75.70	-1	6,439	-0.02%
2022/04/29	2	74.70	0	0.00	74.00	2	6,532	0.03%
2022/04/27	7	70.83	0	0.00	73.00	7	6,763	0.10%
2022/04/26	4	74.23	1	74.00	74.70	3	7,265	0.04%
2022/04/25	1	76.10	1	75.00	74.50	0	7,506	0.00%
2022/04/22	6	79.48	1	80.40	79.20	5	7,569	0.07%
2022/04/21	2	82.05	0	0.00	82.10	2	7,655	0.03%
2022/04/20	0	0.00	3	81.60	81.60	-3	7,659	-0.04%
2022/04/19	8	81.85	7	82.63	81.20	1	7,711	0.01%
2022/04/18	10	82.56	2	81.90	81.80	8	7,757	0.10%
2022/04/15	18	85.20	1	89.20	85.10	17	7,752	0.22%
2022/04/14	2	90.16	0	0.00	89.80	2	7,772	0.03%
2022/04/13	2	91.35	2	91.60	91.70	0	7,858	0.00%
2022/04/12	2	92.30	3	91.30	90.70	-1	7,958	-0.01%
2022/04/11	14	93.28	0	0.00	91.50	14	8,225	0.17%
2022/04/08	0	0.00	2	95.50	96.00	-2	8,444	-0.02%
2022/04/07	3	96.10	13	94.30	94.00	-10	9,352	-0.11%
2022/04/06	1	97.10	4	97.20	96.50	-3	9,393	-0.03%
2022/04/01	10	97.41	6	97.83	97.00	4	9,483	0.04%
2022/03/31	8	97.14	6	97.02	96.90	2	9,499	0.02%
2022/03/30	11	96.79	7.1	97.37	96.70	4	9,423	0.04%
2022/03/29	0	0.00	1	93.30	93.50	-1	9,371	-0.01%
2022/03/28	1	90.31	5	91.40	92.60	-4	9,488	-0.04%
2022/03/25	2	92.79	1	92.00	91.30	1	9,535	0.01%
2022/03/24	2	92.85	12	92.98	92.70	-10	9,568	-0.10%
2022/03/23	8	94.30	9	94.69	94.00	-1	9,633	-0.01%
2022/03/22	0	0.00	21	93.67	93.90	-21	9,818	-0.21%
2022/03/21	3	94.90	6	94.25	94.00	-3	9,945	-0.03%
2022/03/18	6	93.70	3	93.90	94.00	3	10,199	0.03%
2022/03/17	8	92.61	7.1	93.25	93.20	0.9	10,610	0.01%
2022/03/16	1	90.00	1	91.20	90.10	0	10,825	0.00%
2022/03/15	11	91.02	1	91.50	90.20	10	11,126	0.09%
2022/03/14	1	91.80	6	91.37	92.10	-5	11,667	-0.04%
2022/03/11	3	91.00	3	91.40	91.40	0	12,871	0.00%
2022/03/10	4	90.95	8	91.81	91.90	-4	13,691	-0.03%
2022/03/09	1	87.20	3	87.53	88.10	-2	14,495	-0.01%
2022/03/08	8	87.42	1	89.10	84.50	7	14,585	0.05%
2022/03/07	10.1	90.99	1	90.30	89.90	9.1	14,547	0.06%
2022/03/04	1	98.40	1	98.90	98.30	0	14,706	0.00%
2022/03/03	7	101.07	3	100.00	99.90	4	14,954	0.03%
2022/03/02	1	99.10	3	99.17	99.40	-2	15,200	-0.01%
2022/03/01	3	99.87	2	99.65	99.50	1	15,538	0.01%
2022/02/25	4	98.08	2	98.55	98.00	2	15,753	0.01%
2022/02/24	4	98.75	20	98.33	97.00	-16	16,040	-0.10%
2022/02/23	10	100.30	3	100.00	100.50	7	16,465	0.04%
2022/02/22	7	99.17	12	99.08	99.10	-5	17,701	-0.03%
2022/02/21	3	101.50	2	101.50	101.50	1	17,998	0.01%
2022/02/18	4	102.50	3	102.83	103.00	1	18,520	0.01%
2022/02/17	13	105.69	18	105.22	103.00	-5	19,553	-0.03%
2022/02/16	18	104.42	17	104.56	104.50	1	20,167	0.00%
2022/02/15	5	101.18	4	100.73	99.90	1	20,186	0.00%
2022/02/14	16	100.39	12	99.80	99.40	4	20,282	0.02%
2022/02/11	4	102.75	5	103.20	103.50	-1	20,401	0.00%
2022/02/10	3	102.83	11	102.77	104.00	-8	20,671	-0.04%
2022/02/09	10	102.60	24	102.67	101.50	-14	20,938	-0.07%
2022/02/08	1	101.00	3	99.80	101.50	-2	21,134	-0.01%
2022/02/07	4	98.90	4	99.55	100.50	0	21,540	0.00%
2022/01/26	5	97.94	2	98.20	96.50	3	21,844	0.01%
2022/01/25	2	98.75	0	0.00	97.70	2	22,373	0.01%
2022/01/24	7	99.49	4	100.63	101.00	3	22,427	0.01%
2022/01/21	9	101.89	6	101.75	99.80	3	22,293	0.01%
2022/01/20	12	104.21	2	104.00	105.50	10	22,233	0.04%
2022/01/19	31	106.13	32	103.80	102.50	-1	22,146	0.00%
2022/01/18	11	103.82	16	104.13	104.50	-5	21,613	-0.02%
2022/01/17	10	100.29	8	100.50	101.00	2	21,397	0.01%
2022/01/14	1	95.20	3	95.10	97.50	-2	21,306	-0.01%
2022/01/12	0	0.00	3	98.50	97.20	-3	21,277	-0.01%
2022/01/11	8	96.96	2	97.65	96.70	6	21,336	0.03%
2022/01/10	7	99.79	6	99.88	99.70	1	21,267	0.00%
2022/01/07	8	98.15	3	97.80	98.40	5	21,296	0.02%
2022/01/06	3	100.67	5	100.28	100.00	-2	21,192	-0.01%
2022/01/05	6	102.92	5	102.70	102.00	1	21,131	0.00%
2022/01/04	13.1	106.48	12	105.21	103.00	1.1	21,050	0.01%
2022/01/03	37	108.51	23.1	108.28	108.00	13.9	20,803	0.07%
2021/12/30	25	109.86	39	109.14	108.00	-14	20,563	-0.07%
2021/12/29	5	103.00	6	103.83	104.00	-1	19,656	-0.01%
2021/12/28	11	103.32	10	103.50	104.00	1	19,649	0.01%
2021/12/27	7	103.36	17	103.79	103.50	-10	19,596	-0.05%
2021/12/24	1	100.00	0	0.00	99.00	1	19,414	0.01%
2021/12/23	4	101.63	1	102.50	100.00	3	19,384	0.02%
2021/12/22	7	100.93	2	100.75	99.90	5	19,302	0.03%
2021/12/21	4	97.25	4	96.68	98.60	0	19,228	0.00%
2021/12/20	9	96.89	2	97.15	97.00	7	19,192	0.04%
2021/12/17	2	98.30	4	97.28	96.50	-2	19,229	-0.01%
2021/12/16	0	0.00	1	99.20	99.30	-1	19,187	-0.01%
2021/12/15	4	96.53	2	97.50	97.70	2	19,043	0.01%
2021/12/14	12	96.46	7	95.97	96.00	5	19,087	0.03%
2021/12/13	15	101.30	7	100.86	99.90	8	18,891	0.04%
2021/12/10	2	106.00	12	108.38	107.00	-10	18,615	-0.05%
2021/12/09	10	109.00	2	108.50	107.50	8	18,489	0.04%
2021/12/08	10	111.20	21	111.55	112.00	-11	18,344	-0.06%
2021/12/07	60	113.53	50	109.19	107.00	10	17,874	0.06%
2021/12/06	14	109.82	7	109.79	109.50	7	16,748	0.04%
2021/12/03	21.3	105.62	51	107.05	109.50	-29.7	16,041	-0.19%
2021/12/02	7	101.21	1	100.50	99.60	6	15,372	0.04%
2021/12/01	9	100.73	9.9	100.96	102.50	-0.9	15,381	-0.01%
2021/11/30	18	100.09	16	100.51	101.00	2	15,444	0.01%
2021/11/29	5	96.04	6	94.00	97.50	-1	15,212	-0.01%
2021/11/26	10	98.71	9	99.06	98.10	1	15,055	0.01%
2021/11/25	14	102.89	12	100.57	97.60	2	14,969	0.01%
2021/11/24	7	103.43	15	100.73	100.50	-8	14,943	-0.05%
2021/11/23	10	106.40	7	104.43	103.00	3	15,431	0.02%
2021/11/22	18	107.61	14	107.36	106.00	4	15,499	0.03%
2021/11/19	41	107.35	154	107.83	110.50	-113	15,450	-0.73%	大賣/鉅額交易
2021/11/18	31	103.39	29.7	103.43	102.50	1.3	14,492	0.01%
2021/11/17	53	105.89	61	105.10	104.50	-8	14,358	-0.06%
2021/11/16	58	106.28	40	106.10	105.50	18	13,936	0.13%
2021/11/15	20	97.97	39	101.42	104.00	-19	12,958	-0.15%
2021/11/12	12	94.20	32	93.56	94.90	-20	12,162	-0.16%
2021/11/11	3	90.33	26	90.28	89.20	-23	11,948	-0.19%
2021/11/10	14	94.34	18	93.13	92.80	-4	11,963	-0.03%
2021/11/09	49	95.40	25	95.10	92.50	24	11,975	0.20%
2021/11/08	16	93.69	34	94.43	93.70	-18	11,748	-0.15%
2021/11/05	7	91.96	17.2	92.25	92.10	-10.2	11,516	-0.09%
2021/11/04	29	91.51	10	90.98	90.30	19	11,317	0.17%
2021/11/03	15	88.43	5.3	89.35	90.00	9.7	11,054	0.09%
2021/11/02	7.1	87.30	9	88.57	87.60	-1.9	10,812	-0.02%
2021/11/01	8	83.05	8.1	82.27	83.00	-0.1	10,543	0.00%
2021/10/29	1	79.60	0	0.00	79.80	1	10,530	0.01%
2021/10/28	3	80.33	2.4	80.69	80.00	0.6	10,696	0.01%
2021/10/27	4	80.45	7	80.61	82.20	-3	10,770	-0.03%
2021/10/26	3	79.30	2	79.10	78.80	1	11,093	0.01%
2021/10/25	6	80.42	5	79.50	80.60	1	11,508	0.01%
2021/10/22	1	80.10	48	80.21	79.50	-47	12,129	-0.39%
2021/10/21	2	82.05	6	79.72	79.50	-4	12,754	-0.03%
2021/10/20	11	79.58	0	0.00	80.80	11	13,014	0.08%
2021/10/19	15	79.63	7	80.03	80.80	8	13,832	0.06%
2021/10/15	3	77.73	3	77.63	76.90	0	15,522	0.00%
2021/10/14	7	73.93	7	74.60	74.50	0	15,779	0.00%
2021/10/13	2	73.51	2	75.05	73.10	0	16,007	0.00%
2021/10/12	1	77.40	0	0.00	76.70	1	16,274	0.01%
2021/10/08	1	78.50	1	78.80	76.90	0	16,672	0.00%
2021/10/07	1	77.50	3	76.70	78.00	-2	16,797	-0.01%
2021/10/06	7	75.19	3	73.80	72.70	4	17,065	0.02%
2021/10/05	1	74.80	6	73.27	75.50	-5	17,617	-0.03%
2021/10/04	4	72.73	5	73.00	71.60	-1	17,805	-0.01%
2021/10/01	3	76.33	3	74.63	74.50	0	18,286	0.00%
2021/09/30	2	77.60	0	0.00	78.50	2	18,839	0.01%
2021/09/29	3	77.23	1	77.90	76.70	2	19,801	0.01%
2021/09/28	9	79.33	7.9	80.04	80.20	1.1	20,290	0.01%
2021/09/27	2	82.20	4	82.10	82.10	-2	20,489	-0.01%
2021/09/24	7	82.66	8	82.19	81.80	-1	20,558	0.00%
2021/09/23	6	80.73	6	80.58	80.20	0	20,544	0.00%
2021/09/22	0	0.00	1	80.10	79.90	-1	20,602	0.00%
2021/09/17	7	81.49	7	81.01	82.30	0	20,639	0.00%
2021/09/16	2	80.65	1	81.10	80.90	1	20,565	0.00%
2021/09/15	5	79.68	8	79.81	79.20	-3	20,608	-0.01%
2021/09/14	7	81.93	8	82.68	82.50	-1	20,567	0.00%
2021/09/13	16	83.06	10	84.21	81.90	6	20,575	0.03%
2021/09/10	2	84.75	6	85.55	85.90	-4	20,722	-0.02%
2021/09/09	1	84.30	0	0.00	83.70	1	20,910	0.00%
2021/09/08	9	84.33	2	84.55	83.20	7	21,005	0.03%
2021/09/07	8	84.10	1	84.90	84.00	7	21,215	0.03%
2021/09/06	10	89.95	8.3	91.04	89.10	1.7	21,506	0.01%
2021/09/03	3	89.77	9	90.28	89.90	-6	21,553	-0.03%
2021/09/02	1	88.50	2.1	89.86	88.20	-1.1	21,610	-0.01%
2021/09/01	5	89.26	11	89.48	89.30	-6	21,881	-0.03%
2021/08/31	10	88.22	7.1	88.62	89.00	2.9	22,369	0.01%
2021/08/30	14.1	90.99	60	91.28	90.70	-45.9	22,517	-0.20%
2021/08/27	22	90.73	18	91.01	88.10	4	22,294	0.02%
2021/08/26	12	89.21	14	89.09	89.00	-2	21,885	-0.01%
2021/08/25	43	87.35	32	86.97	87.10	11	21,725	0.05%
2021/08/24	17.3	83.40	13.2	83.87	83.50	4.1	21,832	0.02%
2021/08/23	2.2	80.45	8.1	80.73	82.10	-5.9	21,737	-0.03%
2021/08/20	4	74.08	6	75.10	74.70	-2	21,865	-0.01%
2021/08/19	4.1	75.04	3	74.20	73.00	1.1	22,106	0.00%
2021/08/18	6	75.12	2	74.25	76.20	4	22,884	0.02%
2021/08/17	4	71.85	34	71.27	70.70	-30	23,082	-0.13%
2021/08/16	3	74.70	13	75.29	75.10	-10	23,154	-0.04%
2021/08/13	7	76.71	3.3	76.36	75.30	3.7	23,147	0.02%
2021/08/12	3.1	80.62	2	81.65	80.50	1.1	23,085	0.00%
2021/08/11	10	84.33	5	82.18	81.50	5	23,097	0.02%
2021/08/10	9.1	86.82	6	87.18	86.60	3.1	23,045	0.01%
2021/08/09	6.3	87.82	14	87.86	86.00	-7.7	23,132	-0.03%
2021/08/06	23.1	90.93	11	90.34	90.50	12.1	23,119	0.05%
2021/08/05	33.1	91.24	29	90.92	91.00	4.1	23,229	0.02%
2021/08/04	13	98.10	14	96.79	96.10	-1	23,252	0.00%
2021/08/03	14	99.08	8.1	99.95	98.70	5.9	23,316	0.03%
2021/08/02	7	99.87	22	98.48	97.80	-15	23,312	-0.06%
2021/07/30	23.1	100.72	50.1	99.59	98.50	-27	23,388	-0.12%
2021/07/29	58	100.46	21	99.64	99.90	37	23,203	0.16%
2021/07/28	74	101.00	86	96.99	95.50	-12	22,890	-0.05%
2021/07/27	39	109.42	44	108.01	102.00	-5	22,520	-0.02%
2021/07/26	7	109.93	7	110.71	111.50	0	22,087	0.00%
2021/07/23	38	102.59	19	102.40	101.50	19	21,851	0.09%
2021/07/22	63.1	100.41	51.1	97.82	95.70	12.1	21,098	0.06%
2021/07/21	40.1	97.08	38.1	97.45	99.00	2	20,593	0.01%
2021/07/20	15	93.67	13	92.57	90.00	2	20,185	0.01%
2021/07/19	13	92.52	12	92.98	94.00	1	20,007	0.00%
2021/07/16	36.1	92.81	3	92.90	92.00	33.1	19,996	0.17%
2021/07/15	9	92.22	14.1	91.27	94.10	-5.1	19,835	-0.03%
2021/07/14	2	87.50	2.1	89.50	87.80	-0.1	19,608	0.00%
2021/07/13	8	89.39	10.1	88.62	86.70	-2.1	19,664	-0.01%
2021/07/12	22.1	86.64	14.1	86.63	86.10	8	19,747	0.04%
2021/07/09	5	90.88	6.5	89.84	89.60	-1.5	19,452	-0.01%
2021/07/08	17	95.71	13	95.61	92.70	4	19,914	0.02%
2021/07/07	35.2	95.37	30.1	95.01	94.30	5.1	19,877	0.03%
2021/07/06	32.3	93.86	24	93.09	95.00	8.3	19,908	0.04%
2021/07/05	7	89.76	23	90.00	89.40	-16	19,773	-0.08%
2021/07/02	5	86.28	42	85.28	87.00	-37	19,626	-0.19%
2021/07/01	2	84.45	5	84.52	84.20	-3	19,762	-0.02%
2021/06/30	0	0.00	4	84.63	83.60	-4	20,198	-0.02%
2021/06/29	5	83.26	12	83.72	83.00	-7	20,449	-0.03%
2021/06/28	1	83.60	1	84.70	84.80	0	20,762	0.00%
2021/06/25	22	83.75	0	0.00	83.20	22	21,330	0.10%
2021/06/24	1	84.60	5	84.00	83.80	-4	21,982	-0.02%
2021/06/23	9.1	82.88	29	84.35	84.30	-19.9	22,091	-0.09%
2021/06/22	19	83.29	11	83.01	82.10	8	22,386	0.04%
2021/06/21	37	83.66	27	84.11	82.40	10	22,706	0.04%
2021/06/18	20.1	88.88	4	89.45	87.50	16.1	23,376	0.07%
2021/06/17	6	88.85	7	88.87	89.60	-1	23,783	0.00%
2021/06/16	13.1	88.49	6	87.38	87.50	7.1	24,229	0.03%
2021/06/15	14	88.99	19.1	87.62	90.00	-5.1	25,069	-0.02%
2021/06/11	12	85.38	13	85.88	84.50	-1	24,995	0.00%
2021/06/09	16.1	85.77	70	85.33	85.70	-53.9	26,625	-0.20%
2021/06/08	52.2	86.40	11.3	87.07	84.20	40.9	27,884	0.15%
2021/06/07	11.3	85.64	33	83.17	87.20	-21.7	27,538	-0.08%
2021/06/04	2	83.40	2	83.80	83.00	0	27,240	0.00%
2021/06/03	10	84.63	8.1	84.58	84.20	2	27,256	0.01%
2021/06/02	8	82.26	3	82.73	81.80	5	27,047	0.02%
2021/06/01	31	87.16	29	85.95	84.40	2	26,955	0.01%
2021/05/31	3	85.13	9	84.42	84.50	-6	26,494	-0.02%
2021/05/28	13	86.05	13	86.94	85.00	0	26,478	0.00%
2021/05/27	7	82.73	7.1	83.18	85.20	-0.1	26,321	0.00%
2021/05/26	35.1	84.32	16	84.28	81.70	19.1	26,119	0.07%
2021/05/25	14	80.22	25.2	81.18	83.10	-11.2	25,501	-0.04%
2021/05/24	4	74.28	13	74.05	75.60	-9	25,543	-0.04%
2021/05/21	6	72.27	9	72.18	71.60	-3	26,221	-0.01%
2021/05/20	15	73.32	2	72.40	71.00	13	26,151	0.05%
2021/05/19	5	72.56	3	70.87	73.60	2	26,804	0.01%
2021/05/18	2	67.50	2	67.35	67.90	0	27,074	0.00%
2021/05/17	5	63.54	5	64.86	61.80	0	27,495	0.00%
2021/05/14	10	69.95	6	69.43	67.40	4	27,541	0.01%
2021/05/13	9	70.62	3	68.00	69.90	6	27,518	0.02%
2021/05/12	13	71.76	12	69.51	69.00	1	27,319	0.00%
2021/05/11	16	73.58	9	75.50	73.50	7	26,957	0.03%
2021/05/10	5	77.70	2	76.50	76.10	3	26,832	0.01%
2021/05/07	10	76.97	10	76.87	78.60	0	26,719	0.00%
2021/05/06	12	72.97	17.2	73.30	72.50	-5.2	26,504	-0.02%
2021/05/05	16.2	75.49	7	76.19	75.00	9.2	26,402	0.03%
2021/05/04	5.1	72.07	5	72.84	74.50	0.1	26,331	0.00%
2021/05/03	7.1	79.34	10	79.13	77.10	-2.9	26,126	-0.01%
2021/04/29	1	83.90	4	83.98	83.60	-3	26,020	-0.01%
2021/04/28	6	85.32	4	84.68	85.00	2	25,992	0.01%
2021/04/27	14	87.97	17.2	86.72	85.00	-3.2	26,046	-0.01%
2021/04/26	33	88.95	31	89.53	87.50	2	25,947	0.01%
2021/04/23	11.1	85.99	8	84.24	86.00	3.1	25,461	0.01%
2021/04/22	25	85.96	26	83.50	81.80	-1	25,531	0.00%
2021/04/21	14	83.73	14	82.82	84.70	0	25,326	0.00%
2021/04/20	18	83.21	17	83.16	82.70	1	25,279	0.00%
2021/04/19	3	82.43	9.2	82.72	81.50	-6.2	25,174	-0.02%
2021/04/16	40.2	86.99	24	85.36	84.20	16.2	25,001	0.06%
2021/04/15	63.1	82.35	63	83.07	85.30	0.1	24,721	0.00%
2021/04/14	21	82.15	67.2	82.70	83.50	-46.2	24,588	-0.19%
2021/04/13	25	87.10	34	88.75	86.70	-9	24,015	-0.04%
2021/04/12	150	89.50	10	88.05	84.60	140	23,619	0.59%	大買/鉅額交易
2021/04/09	61	90.37	65	90.89	90.00	-4	23,075	-0.02%
2021/04/08	20	83.13	20.1	84.67	87.50	-0.1	22,332	0.00%
2021/04/07	43	77.70	35	78.54	79.60	8	21,988	0.04%
2021/04/06	47	76.30	60	77.11	79.00	-13	21,735	-0.06%
2021/04/01	30.2	73.24	30	73.33	73.40	0.2	21,552	0.00%
2021/03/31	43	71.74	41	73.04	71.50	2	21,285	0.01%
2021/03/30	64	72.82	40.8	72.10	70.60	23.2	20,950	0.11%
2021/03/29	50	67.35	47	68.42	69.80	3	20,382	0.01%
2021/03/26	46	63.34	40	63.12	63.50	6	19,764	0.03%
2021/03/25	36	62.30	52	61.93	62.00	-16	19,704	-0.08%
2021/03/24	37	64.75	55	64.41	63.80	-18	19,452	-0.09%
2021/03/23	82	64.44	81	64.73	64.60	1	19,161	0.01%
2021/03/22	69	60.25	63	60.64	60.70	6	18,520	0.03%
2021/03/19	73	58.32	51	58.25	58.90	22	18,836	0.12%
2021/03/18	57	58.35	48	59.59	56.80	9	18,622	0.05%
2021/03/17	43	55.47	48.1	55.20	56.00	-5.1	18,373	-0.03%
2021/03/16	26	54.82	18.1	55.74	54.10	7.9	18,744	0.04%
2021/03/15	59.1	55.37	68	55.08	55.50	-8.9	18,995	-0.05%
2021/03/12	28	52.20	70.1	53.30	54.20	-42.1	18,246	-0.23%
2021/03/11	9	46.62	9.1	47.83	49.35	-0.1	16,749	0.00%
2021/03/10	11	44.85	11	45.03	44.90	0	16,601	0.00%
2021/03/09	19	44.64	23	44.91	44.55	-4	16,781	-0.02%
2021/03/08	11	46.10	14	46.53	45.90	-3	16,999	-0.02%
2021/03/05	42	46.88	34.5	46.64	46.00	7.5	17,182	0.04%
2021/03/04	17	46.58	12	47.65	46.20	5	17,292	0.03%
2021/03/03	17	47.14	9	46.67	47.40	8	17,303	0.05%
2021/03/02	16	47.95	15	48.73	47.40	1	17,319	0.01%
2021/02/26	23	49.49	19	49.59	49.65	4	17,310	0.02%
2021/02/25	31	51.58	19	51.22	50.80	12	17,602	0.07%
2021/02/24	50	52.69	16.2	53.00	51.40	33.8	17,560	0.19%
2021/02/23	40	53.91	45.1	53.11	52.50	-5.1	17,379	-0.03%
2021/02/22	3	55.23	1	55.40	55.40	2	17,298	0.01%
2021/02/19	37	48.26	41.7	48.80	50.40	-4.7	17,428	-0.03%
2021/02/18	99	45.21	41.7	45.49	45.90	57.3	17,457	0.33%
2021/02/17	27	44.04	39.4	43.61	44.90	-12.4	17,725	-0.07%
2021/02/05	7	40.66	37	40.61	40.85	-30	17,177	-0.17%
2021/02/04	6	38.55	3	38.08	38.70	3	16,900	0.02%
2021/02/03	4	37.04	0	0.00	36.75	4	16,723	0.02%
2021/02/02	0.1	37.84	4	37.99	37.70	-3.9	16,691	-0.02%
2021/02/01	20	38.07	9	37.25	37.15	11	16,760	0.07%
2021/01/29	13	39.50	1	39.30	38.80	12	16,701	0.07%
2021/01/28	0	0.00	2	40.25	40.15	-2	16,634	-0.01%
2021/01/27	3	40.50	5	41.31	40.45	-2	16,604	-0.01%
2021/01/26	9	41.43	10	40.23	40.35	-1	16,493	-0.01%
2021/01/25	26	41.40	1	41.30	41.35	25	16,416	0.15%
2021/01/22	0	0.00	11	41.55	41.75	-11	16,309	-0.07%
2021/01/21	31	40.96	37	40.65	40.35	-6	16,171	-0.04%
2021/01/20	21	40.45	12	39.95	40.10	9	16,100	0.06%
2021/01/19	17	41.86	4	42.21	42.30	13	15,900	0.08%
2021/01/18	1	39.82	26	41.21	41.80	-25	15,698	-0.16%
2021/01/15	11	40.69	12	41.82	40.35	-1	15,533	-0.01%
2021/01/14	4	41.58	6	41.59	41.75	-2	15,256	-0.01%
2021/01/13	3	41.95	9	41.76	41.85	-6	15,255	-0.04%
2021/01/12	11	40.90	0	0.00	40.50	11	15,159	0.07%
2021/01/11	8	41.40	34	41.32	41.70	-26	15,114	-0.17%
2021/01/08	7	41.99	9	41.84	41.55	-2	15,051	-0.01%
2021/01/07	11	41.83	32	41.68	42.15	-21	14,924	-0.14%
2021/01/06	10	40.99	9	40.59	40.55	1	14,789	0.01%
2021/01/05	15	41.12	11	40.86	41.55	4	14,699	0.03%
2021/01/04	10	40.13	5	40.18	40.00	5	14,590	0.03%
2020/12/31	6	40.98	4	40.78	40.35	2	14,537	0.01%
2020/12/30	8	41.65	0	0.00	41.35	8	14,426	0.06%
2020/12/29	28	41.83	10	41.41	41.50	18	14,368	0.13%
2020/12/28	37	42.58	21	42.73	42.70	16	14,232	0.11%
2020/12/25	3	40.35	0	0.00	40.35	3	13,906	0.02%
2020/12/24	10	40.66	3	40.60	40.10	7	13,907	0.05%
2020/12/23	2	39.88	6	39.45	40.05	-4	13,870	-0.03%
2020/12/22	11	41.28	3	40.62	39.50	8	13,834	0.06%
2020/12/21	7	40.74	7	40.72	40.80	0	13,747	0.00%
2020/12/18	3.1	41.03	15	40.81	40.65	-11.9	13,593	-0.09%
2020/12/17	3	41.05	12	40.73	41.00	-9	13,450	-0.07%
2020/12/16	35	41.51	21	41.63	41.25	14	13,282	0.11%
2020/12/15	64	43.94	44.1	42.83	40.65	19.9	12,938	0.15%
2020/12/14	15	42.68	21	41.50	44.00	-6	11,929	-0.05%
2020/12/11	50.1	45.95	65	45.20	43.20	-14.9	11,507	-0.13%
2020/12/10	73	45.23	82	44.77	45.00	-9	10,591	-0.08%
2020/12/09	62	44.10	37	43.44	43.65	25	9,790	0.26%
2020/12/08	10	40.69	5.5	41.13	41.30	4.5	8,874	0.05%
2020/12/07	0	0.00	3	38.05	37.55	-3	8,271	-0.04%
2020/12/04	0	0.00	0.1	37.00	37.00	-0.1	8,265	0.00%
2020/12/03	4	37.25	3	37.28	37.20	1	8,469	0.01%
2020/12/02	11	37.14	20	37.04	37.35	-9	8,338	-0.11%
2020/12/01	2	35.78	13	35.70	35.65	-11	8,042	-0.14%
2020/11/30	4	36.79	31.5	37.06	36.90	-27.5	7,799	-0.35%
2020/11/27	11	35.69	11	35.97	36.00	0	7,571	0.00%
2020/11/26	12	35.54	567	35.44	35.70	-555	7,482	-7.42%	大賣/鉅額交易
2020/11/25	563.5	35.88	119	35.26	35.40	444.5	7,353	6.04%	大買/大賣/鉅額交易
2020/11/24	12	35.62	24.7	35.55	35.70	-12.7	7,354	-0.17%
2020/11/23	10	34.87	5	35.00	34.40	5	6,980	0.07%
2020/11/20	151	34.16	58	34.15	34.00	93	6,877	1.35%	大買/
2020/11/19	58	34.84	36	34.87	34.80	22	6,589	0.33%
2020/11/18	13	33.25	10	33.31	33.65	3	5,773	0.05%
2020/11/17	30	33.03	48	33.14	33.20	-18	5,525	-0.33%
2020/11/16	23	32.09	41	32.30	32.70	-18	4,780	-0.38%
2020/11/11	0	0.00	5	29.65	29.60	-5	4,117	-0.12%
2020/11/09	2	29.85	9	29.89	29.80	-7	4,132	-0.17%
2020/11/05	1	28.40	2	28.15	28.55	-1	4,141	-0.02%
2020/11/03	5	28.20	0	0.00	28.15	5	4,473	0.11%
2020/11/02	5	27.55	0	0.00	27.60	5	5,021	0.10%
2020/10/30	2	28.60	0	0.00	27.85	2	5,032	0.04%
2020/10/29	0	0.00	3	28.35	28.35	-3	5,059	-0.06%
2020/10/28	0	0.00	2	28.90	28.75	-2	5,114	-0.04%
2020/10/27	2	29.20	2	29.18	29.20	0	5,133	0.00%
2020/10/26	7	29.61	0	0.00	29.45	7	5,192	0.13%
2020/10/21	2	30.10	15	30.19	29.70	-13	5,507	-0.24%
2020/10/20	4	29.33	7	29.63	29.70	-3	5,563	-0.05%
2020/10/19	0	0.00	1	29.95	29.30	-1	5,838	-0.02%
2020/10/16	2	29.65	1.7	28.96	28.95	0.3	5,866	0.00%
2020/10/14	3	29.60	0	0.00	29.60	3	5,886	0.05%
2020/10/13	6	29.63	3	29.65	29.65	3	5,900	0.05%
2020/10/12	5	29.15	0	0.00	28.85	5	5,895	0.08%
2020/10/08	2	29.05	0	0.00	28.80	2	6,056	0.03%
2020/10/07	2	28.35	0	0.00	28.45	2	6,395	0.03%
2020/10/06	2	28.40	0	0.00	28.40	2	6,436	0.03%
2020/10/05	1	28.35	0	0.00	28.35	1	6,483	0.02%
2020/09/30	4	28.28	5	28.02	28.10	-1	6,567	-0.02%
2020/09/29	3	27.65	7	27.83	27.75	-4	6,601	-0.06%
2020/09/28	6	27.80	1	28.30	28.25	5	6,596	0.08%
2020/09/25	1	27.60	0	0.00	26.55	1	6,610	0.02%
2020/09/24	7	27.57	0	0.00	27.35	7	6,600	0.11%
2020/09/23	1	28.10	0	0.00	28.15	1	6,627	0.02%
2020/09/22	7	28.12	0	0.00	28.35	7	6,670	0.10%
2020/09/21	3	28.80	0	0.00	28.90	3	6,667	0.04%
2020/09/16	1	29.55	0	0.00	29.40	1	6,704	0.01%
2020/09/15	1	29.70	0	0.00	29.45	1	6,722	0.01%
2020/09/14	2	29.28	0	0.00	29.25	2	6,721	0.03%
2020/09/11	2	28.90	2	28.90	28.90	0	6,735	0.00%
2020/09/09	4	29.81	0	0.00	30.00	4	6,652	0.06%
2020/09/08	41	31.47	74	31.25	31.20	-33	6,496	-0.51%
2020/09/07	0	0.00	13	30.27	30.10	-13	6,196	-0.21%
2020/09/04	1	29.55	0	0.00	29.90	1	6,130	0.02%
2020/09/03	3	30.18	8	30.16	30.15	-5	6,115	-0.08%
2020/09/02	5	29.90	4	30.00	30.15	1	6,157	0.02%
2020/09/01	1	29.40	1	29.80	29.40	0	6,155	0.00%
2020/08/31	2	30.20	5	30.02	30.10	-3	6,174	-0.05%
2020/08/28	20	30.34	22	30.28	30.45	-2	6,106	-0.03%
2020/08/27	29	29.78	4	29.75	29.45	25	5,870	0.43%
2020/08/26	9	28.91	13	29.10	29.20	-4	5,770	-0.07%
2020/08/25	6	27.71	2	28.00	27.70	4	5,631	0.07%
2020/08/21	2	27.70	0	0.00	27.60	2	5,656	0.04%
2020/08/20	7	27.44	0	0.00	27.25	7	5,662	0.12%
2020/08/19	2	28.95	5	29.00	28.80	-3	5,570	-0.05%
2020/08/18	3	29.60	0	0.00	29.55	3	5,518	0.05%
2020/08/17	0	0.00	2	30.30	29.85	-2	5,599	-0.04%
2020/08/14	0	0.00	2	29.70	29.60	-2	5,567	-0.04%
2020/08/13	12	29.28	3	29.50	29.10	9	5,586	0.16%
2020/08/12	6	29.26	2	29.40	29.25	4	5,681	0.07%
2020/08/11	7	30.46	3	30.07	29.55	4	5,693	0.07%
2020/08/10	9	31.73	0	0.00	31.50	9	5,841	0.15%
2020/08/07	6	31.20	19	31.41	31.40	-13	6,055	-0.21%
2020/08/06	10	30.99	44	31.14	31.40	-34	5,958	-0.57%
2020/08/05	1	28.70	0	0.00	28.95	1	5,494	0.02%
2020/08/04	3	28.80	1	29.15	28.75	2	5,615	0.04%
2020/08/03	5	29.65	3	29.57	29.15	2	5,722	0.03%
2020/07/31	1	28.80	1	29.15	28.85	0	5,867	0.00%
2020/07/30	5	28.75	0	0.00	29.00	5	5,989	0.08%
2020/07/29	2	28.08	5	27.90	28.05	-3	6,105	-0.05%
2020/07/28	13	28.34	10	28.47	28.15	3	6,354	0.05%
2020/07/27	61	29.21	174	29.51	29.00	-113	6,352	-1.78%	大賣/鉅額交易
2020/07/24	16	28.87	0	0.00	28.55	16	6,337	0.25%
2020/07/23	26	30.07	76	29.93	29.80	-50	6,322	-0.79%
2020/07/22	2	28.20	34	29.00	29.50	-32	6,146	-0.52%
2020/07/21	9	27.94	17	27.90	27.90	-8	6,177	-0.13%
2020/07/20	20	26.70	0	0.00	27.20	20	6,174	0.32%
2020/07/17	27	27.66	9	27.82	27.40	18	6,180	0.29%
2020/07/16	6	28.34	0	0.00	28.10	6	6,196	0.10%
2020/07/15	69	29.21	1	29.10	28.60	68	6,194	1.10%
2020/07/14	134	29.86	30	30.25	29.70	104	6,214	1.67%	大買/鉅額交易
2020/07/09	0	0.00	5	28.51	28.35	-5	5,919	-0.08%
2020/07/08	1	28.55	8	28.68	28.90	-7	5,859	-0.12%
2020/07/07	5	28.52	11	28.36	28.25	-6	5,915	-0.10%
2020/07/06	3	28.50	5	28.62	28.70	-2	5,917	-0.03%
2020/07/03	1	27.95	3	28.17	28.15	-2	5,937	-0.03%
2020/07/02	0	0.00	16	28.24	28.45	-16	5,993	-0.27%
2020/07/01	0	0.00	2	27.80	27.75	-2	5,958	-0.03%
2020/06/30	1	27.35	4	27.40	27.40	-3	5,927	-0.05%
2020/06/29	3	27.65	9	27.48	27.45	-6	5,949	-0.10%
2020/06/24	2	27.45	1	27.45	27.20	1	5,964	0.02%
2020/06/23	2	27.28	0	0.00	27.05	2	6,093	0.03%
2020/06/22	16	27.55	1	27.45	27.30	15	6,213	0.24%
2020/06/19	2	27.35	2	27.35	27.20	0	6,304	0.00%
2020/06/15	3	26.05	0	0.00	25.90	3	6,540	0.05%
2020/06/12	1	25.20	1	25.85	26.10	0	6,632	0.00%
2020/06/11	6	26.79	5	26.60	26.20	1	6,691	0.01%
2020/06/10	10	27.40	12	27.35	27.10	-2	6,761	-0.03%
2020/06/09	1	27.75	1	27.60	27.55	0	6,915	0.00%
2020/06/08	4	27.34	3	27.30	27.30	1	6,978	0.01%
2020/06/05	8	27.09	3	27.08	27.15	5	7,415	0.07%
2020/06/04	3	26.95	11	26.55	26.55	-8	7,695	-0.10%
2020/06/03	4	26.50	0	0.00	26.60	4	7,718	0.05%
2020/06/02	1	26.30	0	0.00	26.20	1	7,718	0.01%
2020/06/01	16	26.37	6	26.48	26.45	10	7,741	0.13%
2020/05/29	4	25.55	6	25.54	26.00	-2	7,753	-0.03%
2020/05/28	3	26.17	11	25.93	25.80	-8	7,786	-0.10%
2020/05/27	3	26.32	0	0.00	26.10	3	7,923	0.04%
2020/05/26	0	0.00	1	26.50	26.30	-1	7,954	-0.01%
2020/05/25	16	26.63	5	26.29	26.25	11	7,963	0.14%
2020/05/22	1	27.50	2	27.35	26.55	-1	7,981	-0.01%
2020/05/21	0	0.00	8	26.60	26.60	-8	7,919	-0.10%
2020/05/20	0	0.00	2	26.55	26.50	-2	7,919	-0.03%
2020/05/19	7	25.93	13	25.72	25.60	-6	7,963	-0.08%
2020/05/18	2	26.50	2	26.45	26.45	0	7,852	0.00%
2020/05/15	15	26.92	11	27.68	26.90	4	7,829	0.05%
2020/05/14	45	29.10	10	29.12	28.95	35	7,662	0.46%
2020/05/13	0	0.00	263	31.94	32.15	-263	7,332	-3.59%	大賣/鉅額交易
2020/05/12	5	31.90	226	31.86	31.60	-221	7,281	-3.04%	大賣/鉅額交易
2020/05/11	8	31.98	6	32.20	31.80	2	7,263	0.03%
2020/05/08	0	0.00	5	32.58	32.60	-5	7,171	-0.07%
2020/05/07	4	32.44	4	32.49	32.40	0	7,064	0.00%
2020/05/06	0	0.00	1	31.75	31.50	-1	6,920	-0.01%
2020/05/05	486	31.35	4	31.30	31.25	482	6,857	7.03%	大買/鉅額交易
2020/05/04	29	31.12	39	31.28	31.70	-10	6,763	-0.15%
2020/04/30	6	29.83	9	29.84	29.80	-3	6,618	-0.05%
2020/04/29	4	29.53	3	29.58	29.50	1	6,643	0.02%
2020/04/28	8	28.74	25	28.58	29.00	-17	6,557	-0.26%
2020/04/27	6	28.75	0	0.00	28.70	6	6,572	0.09%
2020/04/24	5	28.75	40	28.26	28.70	-35	6,624	-0.53%
2020/04/23	12	27.99	24	28.23	27.90	-12	6,657	-0.18%
2020/04/22	7	27.78	11	27.81	27.95	-4	6,823	-0.06%
2020/04/21	25	27.81	2	28.55	27.40	23	6,809	0.34%
2020/04/20	2	27.93	7	28.52	28.50	-5	6,789	-0.07%
2020/04/17	30	28.68	14	28.61	27.90	16	6,803	0.24%
2020/04/16	6	27.28	11	27.63	27.50	-5	6,668	-0.07%
2020/04/15	4	27.13	0	0.00	27.05	4	6,660	0.06%
2020/04/14	0	0.00	11	26.88	26.95	-11	6,646	-0.17%
2020/04/13	14	26.60	4	26.73	26.40	10	6,642	0.15%
2020/04/10	4	26.74	0	0.00	26.75	4	6,658	0.06%
2020/04/09	4	26.65	0	0.00	26.55	4	6,644	0.06%
2020/04/08	7	26.07	11	26.55	26.50	-4	6,621	-0.06%
2020/04/07	3	26.25	3	25.63	25.95	0	6,563	0.00%
2020/04/06	4	25.00	10	25.19	25.20	-6	6,507	-0.09%
2020/04/01	17	24.72	21	24.88	25.00	-4	6,547	-0.06%
2020/03/31	17	24.84	15	25.16	24.80	2	6,578	0.03%
2020/03/30	9	24.48	7	24.77	24.70	2	6,570	0.03%
2020/03/27	10	25.27	0	0.00	24.20	10	6,604	0.15%
2020/03/26	1	24.10	19	23.91	24.70	-18	6,562	-0.27%
2020/03/25	7	23.71	20	24.01	24.10	-13	6,490	-0.20%
2020/03/24	0	0.00	5	21.85	22.00	-5	6,531	-0.08%
2020/03/23	1	20.90	4	20.93	20.50	-3	7,082	-0.04%
2020/03/20	12	21.98	2	22.18	22.05	10	7,160	0.14%
2020/03/19	16	20.65	0	0.00	20.45	16	7,299	0.22%
2020/03/18	2	23.35	0	0.00	22.70	2	7,771	0.03%
2020/03/17	6	23.75	2	24.28	23.60	4	8,393	0.05%
2020/03/16	0	0.00	5	26.00	24.15	-5	8,662	-0.06%
2020/03/13	14	24.46	1	24.25	25.00	13	8,620	0.15%
2020/03/12	38	27.35	6	27.29	26.90	32	8,477	0.38%
2020/03/11	10	30.08	4	29.40	28.85	6	8,351	0.07%
2020/03/10	5	29.50	43	29.48	30.35	-38	7,885	-0.48%
2020/03/09	6	27.90	8	27.99	27.60	-2	7,583	-0.03%
2020/03/06	15	29.09	0	0.00	28.95	15	7,574	0.20%
2020/03/05	10	29.65	4	29.50	29.55	6	7,673	0.08%
2020/03/04	3	29.10	10	29.12	29.05	-7	7,676	-0.09%
2020/03/03	3	29.00	10	29.01	28.75	-7	7,675	-0.09%
2020/03/02	3	27.70	12	27.75	27.70	-9	7,659	-0.12%
2020/02/27	3	29.48	2	29.43	28.80	1	7,517	0.01%
2020/02/26	2	30.08	0	0.00	29.95	2	7,476	0.03%
2020/02/25	8	30.04	1	30.20	30.50	7	7,444	0.09%
2020/02/24	12	30.66	0	0.00	30.60	12	7,402	0.16%
2020/02/21	9	31.34	0	0.00	31.25	9	7,391	0.12%
2020/02/20	7	32.01	86	31.79	31.70	-79	7,391	-1.07%
2020/02/19	0	0.00	1	31.20	31.10	-1	7,340	-0.01%
2020/02/18	10	31.00	0	0.00	30.90	10	7,333	0.14%
2020/02/17	1	31.70	9	31.61	31.30	-8	7,303	-0.11%
2020/02/14	1	31.25	2	30.98	31.20	-1	7,204	-0.01%
2020/02/13	25	31.16	2	30.85	30.70	23	7,170	0.32%
2020/02/12	3	31.23	7	30.97	31.25	-4	7,151	-0.06%
2020/02/11	13	30.70	5	30.56	30.55	8	7,125	0.11%
2020/02/10	7	29.59	0	0.00	29.85	7	7,162	0.10%
2020/02/07	12	30.45	5	30.65	30.10	7	7,179	0.10%
2020/02/06	51	30.99	4	30.85	31.05	47	7,142	0.66%
2020/02/05	10	30.09	8	30.04	29.55	2	7,079	0.03%
2020/02/04	6	28.82	3	29.05	29.95	3	7,032	0.04%
2020/02/03	4	28.20	0	0.00	28.20	4	7,013	0.06%
2020/01/30	15	31.67	0	0.00	31.50	15	6,837	0.22%
2020/01/20	8	34.13	11	34.84	35.00	-3	6,771	-0.04%
2020/01/17	11	34.01	4	34.43	34.45	7	6,623	0.11%
2020/01/16	3	33.52	19	33.95	34.05	-16	6,530	-0.25%
2020/01/14	2	33.70	5	33.19	33.40	-3	6,605	-0.05%
2020/01/13	1	33.20	10	32.97	33.05	-9	6,571	-0.14%
2020/01/10	3	31.68	1	31.80	32.00	2	6,531	0.03%
2020/01/09	2	32.30	0	0.00	32.25	2	6,546	0.03%
2020/01/08	3	31.12	0	0.00	31.00	3	6,539	0.05%
2020/01/07	4	32.05	1	31.95	31.75	3	6,547	0.05%
2020/01/06	1	32.85	0	0.00	32.90	1	6,549	0.02%
2020/01/03	13	33.45	5	33.87	33.50	8	6,552	0.12%
2019/12/30	2	34.95	1	34.70	34.70	1	7,264	0.01%
2019/12/27	3	34.73	2	34.85	34.90	1	7,435	0.01%
2019/12/26	10	34.36	0	0.00	34.35	10	7,412	0.13%
2019/12/25	1	34.45	0	0.00	34.65	1	7,431	0.01%
2019/12/24	13	35.10	28	34.91	34.60	-15	7,637	-0.20%
2019/12/23	2	35.05	7	34.42	34.60	-5	7,641	-0.07%
2019/12/20	7	35.65	3	35.40	35.40	4	7,599	0.05%
2019/12/19	12	35.79	32	35.74	35.85	-20	7,582	-0.26%
2019/12/18	63	37.24	37	37.18	36.50	26	7,469	0.35%
2019/12/17	8	36.09	1	36.15	36.55	7	6,928	0.10%
2019/12/16	26	35.94	18	36.20	36.55	8	6,979	0.11%
2019/12/13	53	36.48	51	35.65	35.45	2	6,843	0.03%
2019/12/12	21	35.66	27	35.86	36.55	-6	6,356	-0.09%
2019/12/11	6	33.26	55	33.42	33.25	-49	5,865	-0.84%
2019/12/10	0	0.00	11	32.28	31.85	-11	6,126	-0.18%
2019/12/06	0	0.00	7	31.90	31.95	-7	6,140	-0.11%
2019/12/04	8	31.06	3	30.75	31.00	5	6,258	0.08%
2019/12/03	2	31.78	0	0.00	31.95	2	6,360	0.03%
2019/12/02	6	31.96	12	32.23	32.40	-6	6,477	-0.09%
2019/11/29	12	31.52	0	0.00	31.25	12	6,492	0.18%
2019/11/28	0	0.00	12	31.92	31.95	-12	6,707	-0.18%
2019/11/27	0	0.00	2	32.00	31.50	-2	6,959	-0.03%
2019/11/26	2	31.70	0	0.00	31.35	2	7,101	0.03%
2019/11/25	5	31.45	0	0.00	31.35	5	7,490	0.07%
2019/11/22	1	30.75	0	0.00	30.70	1	7,709	0.01%
2019/11/19	2	31.25	2	31.20	31.20	0	7,877	0.00%
2019/11/18	2	31.10	3	31.20	31.40	-1	7,908	-0.01%
2019/11/15	1	30.30	0	0.00	30.30	1	7,937	0.01%
2019/11/14	8	29.94	0	0.00	29.85	8	7,988	0.10%
2019/11/13	0	0.00	3	30.70	30.10	-3	8,043	-0.04%
2019/11/12	2	30.60	0	0.00	30.95	2	8,056	0.02%
2019/11/11	6	30.20	0	0.00	30.05	6	8,124	0.07%
2019/11/08	8	29.73	0	0.00	29.75	8	8,166	0.10%
2019/11/07	2	30.35	10	31.30	30.40	-8	8,300	-0.10%
2019/11/06	11	31.48	1	31.55	31.50	10	8,210	0.12%
2019/11/05	4	31.25	0	0.00	31.00	4	8,154	0.05%
2019/11/04	3	31.37	0	0.00	31.25	3	8,133	0.04%
2019/11/01	7	31.27	2	31.30	31.35	5	8,112	0.06%
2019/10/31	10	32.08	6	32.28	31.90	4	8,095	0.05%
2019/10/30	0	0.00	1	31.55	31.70	-1	8,007	-0.01%
2019/10/29	3	31.45	0	0.00	31.45	3	8,093	0.04%
2019/10/28	3	31.37	8	31.24	31.30	-5	8,060	-0.06%
2019/10/25	3	31.75	2	31.98	31.75	1	8,026	0.01%
2019/10/24	9	32.21	4	32.14	32.05	5	8,025	0.06%
2019/10/23	3	33.00	12	33.40	32.90	-9	8,006	-0.11%
2019/10/22	3	32.53	1	32.75	32.70	2	7,784	0.03%
2019/10/21	4	31.99	0	0.00	32.00	4	7,753	0.05%
2019/10/18	2	31.90	4	31.98	32.05	-2	7,730	-0.03%
2019/10/17	7	32.14	1	32.55	31.95	6	7,712	0.08%
2019/10/16	4	32.60	10	32.04	31.95	-6	7,634	-0.08%
2019/10/15	13	31.98	0	0.00	31.85	13	7,579	0.17%
2019/10/14	2	32.70	5	32.71	32.65	-3	7,561	-0.04%
2019/10/09	15	32.40	3	32.33	32.55	12	7,503	0.16%
2019/10/08	13	33.19	2	33.65	32.95	11	7,442	0.15%
2019/10/07	0	0.00	3	33.62	33.70	-3	7,316	-0.04%
2019/10/04	12	33.56	22	33.58	32.60	-10	7,042	-0.14%
2019/10/03	1	32.15	24	31.74	32.20	-23	6,547	-0.35%
2019/10/02	1	30.90	6	31.03	31.20	-5	6,358	-0.08%
2019/10/01	3	30.75	9	30.26	30.75	-6	6,298	-0.10%
2019/09/27	28	29.89	19	29.79	29.25	9	6,219	0.14%
2019/09/26	1	31.40	2	32.00	31.15	-1	5,974	-0.02%
2019/09/25	1	32.00	10	31.90	31.55	-9	5,874	-0.15%
2019/09/24	0	0.00	2	31.30	31.35	-2	5,819	-0.03%
2019/09/23	3	31.63	1	31.60	31.45	2	5,755	0.03%
2019/09/20	15	31.09	0	0.00	31.00	15	5,699	0.26%
2019/09/19	8	30.65	14	30.57	30.80	-6	5,637	-0.11%
2019/09/18	9	31.59	1	32.10	31.80	8	5,465	0.15%
2019/09/17	4	32.25	21	32.02	32.20	-17	5,354	-0.32%
2019/09/16	7	30.69	5	31.89	31.50	2	5,215	0.04%
2019/09/12	21	32.86	7	33.78	31.90	14	4,978	0.28%
2019/09/11	2	31.10	1	31.20	31.35	1	4,353	0.02%
2019/09/10	1	30.30	13	30.48	30.95	-12	4,312	-0.28%
2019/09/09	5	31.04	11	30.71	30.80	-6	4,222	-0.14%
2019/09/06	1	31.50	0	0.00	31.25	1	4,134	0.02%
2019/09/05	8	31.36	8	31.13	31.50	0	4,030	0.00%
2019/09/04	20	31.41	18	30.96	31.00	2	3,879	0.05%
2019/09/03	8	30.96	4	30.50	30.50	4	3,727	0.11%
2019/09/02	14	30.55	40	30.76	31.00	-26	3,588	-0.72%
2019/08/30	2	29.38	6	30.23	29.55	-4	3,321	-0.12%
2019/08/29	6	29.48	2	29.55	29.80	4	3,012	0.13%
2019/08/28	41	29.20	47.5	29.55	29.50	-6.5	2,818	-0.23%
2019/08/27	9	27.56	27	27.68	28.50	-18	2,398	-0.75%
2019/08/26	0	0.00	20	26.20	26.20	-20	2,153	-0.93%
2019/08/23	1	27.00	1	26.85	26.60	0	2,095	0.00%
2019/08/21	1	27.10	5	27.20	27.10	-4	1,934	-0.21%
2019/08/20	0	0.00	2	27.20	26.85	-2	1,867	-0.11%
2019/08/19	3	27.00	2	26.45	26.50	1	1,780	0.06%
2019/08/16	6	26.15	3	26.70	26.70	3	1,715	0.17%
2019/08/14	1	26.00	6	26.90	26.15	-5	1,629	-0.31%
2019/08/13	1	25.85	0	0.00	25.85	1	1,547	0.06%
2019/08/12	0	0.00	1	26.05	26.05	-1	1,474	-0.07%
2019/08/05	2	22.75	0	0.00	22.65	2	1,377	0.15%
2019/07/31	1	25.40	0	0.00	24.35	1	1,382	0.07%
2019/07/30	5	26.15	6	25.80	25.30	-1	1,276	-0.08%
2019/07/25	0	0.00	3	26.13	26.20	-3	1,249	-0.24%
2019/07/24	0	0.00	1	25.40	25.45	-1	1,259	-0.08%
2019/07/22	1	24.85	0	0.00	24.85	1	1,494	0.07%
2019/07/19	10	24.90	10	24.90	24.80	0	1,737	0.00%
2019/07/18	0.5	24.35	2	24.75	24.35	-1.5	1,761	-0.09%
2019/07/16	0	0.00	2	25.20	25.20	-2	1,853	-0.11%
2019/07/10	0	0.00	1	23.85	23.90	-1	2,110	-0.05%
2019/07/09	2	23.65	0	0.00	23.65	2	2,143	0.09%
2019/07/08	14	24.95	2	25.13	24.40	12	2,152	0.56%
2019/07/03	1	23.85	0	0.00	23.70	1	2,280	0.04%
2019/07/01	2	24.05	2	24.00	24.00	0	2,433	0.00%
2019/06/28	1	23.20	0	0.00	23.20	1	2,487	0.04%
2019/06/27	0	0.00	2	23.55	23.45	-2	2,608	-0.08%
2019/06/26	2	23.15	0	0.00	23.00	2	2,711	0.07%
2019/06/21	2	23.55	0	0.00	23.20	2	3,481	0.06%
2019/06/20	0	0.00	1	23.55	23.50	-1	3,559	-0.03%
2019/06/19	0	0.00	1	23.15	23.20	-1	3,632	-0.03%
2019/06/18	2	22.80	0	0.00	22.55	2	3,690	0.05%
2019/06/17	0	0.00	1	23.00	23.00	-1	3,728	-0.03%
2019/06/11	1	22.55	12	22.60	22.55	-11	4,030	-0.27%
2019/06/06	2	22.18	0	0.00	22.10	2	4,275	0.05%
2019/06/05	0	0.00	1	23.00	22.50	-1	4,443	-0.02%
2019/06/04	1	22.35	1	22.85	22.20	0	4,715	0.00%
2019/05/31	4	22.51	1	22.85	22.70	3	5,425	0.06%
2019/05/30	0	0.00	11	22.33	22.20	-11	5,487	-0.20%
2019/05/29	1	21.85	1	21.90	21.90	0	5,560	0.00%
2019/05/27	5	22.26	0	0.00	22.00	5	5,804	0.09%
2019/05/24	1	22.60	0	0.00	22.50	1	6,110	0.02%
2019/05/23	4	22.80	0	0.00	22.45	4	6,132	0.07%
2019/05/22	3	23.33	0	0.00	23.15	3	6,197	0.05%
2019/05/21	1	22.45	1	22.50	23.50	0	6,338	0.00%
2019/05/17	3	23.30	3	23.43	23.10	0	6,548	0.00%
2019/05/15	0	0.00	1	24.35	24.45	-1	7,065	-0.01%
2019/05/14	0	0.00	5	21.90	23.50	-5	7,342	-0.07%
2019/05/13	4	23.41	0	0.00	23.10	4	7,348	0.05%
2019/05/10	0	0.00	13	25.20	25.00	-13	7,305	-0.18%
2019/05/09	2	25.18	1	25.45	24.85	1	7,338	0.01%
2019/05/07	0	0.00	1	26.45	26.45	-1	7,346	-0.01%
2019/05/06	6	26.55	2	26.30	26.30	4	7,357	0.05%
2019/05/03	0	0.00	2	27.28	27.30	-2	7,355	-0.03%
2019/05/02	2	27.15	1	27.20	27.20	1	7,384	0.01%
2019/04/30	0	0.00	6	27.17	27.50	-6	7,447	-0.08%
2019/04/29	1	26.35	2	26.55	26.35	-1	7,620	-0.01%
2019/04/26	5	27.76	0	0.00	27.40	5	7,715	0.06%
2019/04/25	14	28.20	15	28.28	28.80	-1	7,619	-0.01%
2019/04/24	7	27.12	21	27.32	27.05	-14	7,383	-0.19%
2019/04/23	1	26.95	15	26.90	26.70	-14	7,329	-0.19%
2019/04/22	22	27.44	0	0.00	27.25	22	7,297	0.30%
2019/04/19	7	27.35	4	27.35	27.35	3	7,218	0.04%
2019/04/18	21	27.43	18	27.40	27.65	3	7,135	0.04%
2019/04/17	15	27.49	0.5	27.25	27.25	14.5	7,069	0.21%
2019/04/16	11	26.65	0	0.00	26.75	11	6,965	0.16%
2019/04/12	2	26.05	4	26.08	25.85	-2	6,953	-0.03%
2019/04/11	1	26.35	5	26.25	26.25	-4	6,939	-0.06%
2019/04/10	10	26.00	2	26.25	26.10	8	6,910	0.12%
2019/04/09	2	26.75	5	26.55	26.35	-3	6,855	-0.04%
2019/04/08	3	27.58	0	0.00	27.50	3	6,773	0.04%
2019/04/03	5	27.91	3	27.97	27.65	2	6,746	0.03%
2019/04/02	0	0.00	10	26.95	27.60	-10	6,640	-0.15%
2019/04/01	3	27.53	11	27.51	27.10	-8	6,574	-0.12%
2019/03/29	2	27.03	1	26.90	27.00	1	6,462	0.02%
2019/03/28	23	27.32	38	27.53	26.65	-15	6,386	-0.23%
2019/03/27	10	26.45	8	26.61	26.65	2	5,921	0.03%
2019/03/25	0	0.00	1	24.85	24.90	-1	5,699	-0.02%
2019/03/22	16	26.46	6	26.00	25.95	10	5,631	0.18%
2019/03/21	11	26.15	1	26.10	25.75	10	5,560	0.18%
2019/03/20	13	26.12	1	26.10	26.15	12	5,503	0.22%
2019/03/19	4	27.00	5	26.57	25.85	-1	5,469	-0.02%
2019/03/18	0	0.00	50	25.86	25.85	-50	5,318	-0.94%
2019/03/15	2	25.78	3	26.10	25.80	-1	5,278	-0.02%
2019/03/14	3	26.08	0	0.00	25.90	3	5,241	0.06%
2019/03/13	10	26.71	16	26.50	26.20	-6	5,226	-0.11%
2019/03/12	58	25.83	2	26.18	26.20	56	5,101	1.10%
2019/03/11	6	26.33	6	26.32	26.35	0	5,027	0.00%
2019/03/08	28	26.03	34	25.89	25.70	-6	4,928	-0.12%
2019/03/07	12	26.63	19	26.16	25.70	-7	4,738	-0.15%
2019/03/06	7	25.91	11	26.27	27.05	-4	4,473	-0.09%
2019/03/05	10	24.90	0	0.00	24.60	10	4,115	0.24%
2019/03/04	8	24.71	18	24.59	24.90	-10	4,070	-0.25%
2019/02/27	7	25.03	71	24.51	24.60	-64	4,011	-1.60%
2019/02/26	12	24.94	15.7	24.54	24.40	-3.7	3,944	-0.09%
2019/02/25	31	25.16	29	24.52	25.50	2	3,855	0.05%
2019/02/21	25	23.35	0	0.00	23.70	25	3,537	0.71%
2019/02/20	4	23.35	1	24.10	23.35	3	3,482	0.09%
2019/02/19	0	0.00	2	24.35	24.05	-2	3,396	-0.06%
2019/02/18	19	24.61	10	24.29	24.30	9	3,478	0.26%
2019/02/15	4	23.68	5	23.92	24.35	-1	3,345	-0.03%
2019/02/14	64	24.05	11	24.05	24.05	53	3,011	1.76%
2019/02/13	5	20.83	34	21.26	21.90	-29	2,833	-1.02%
2019/02/12	3	19.35	2	19.33	19.95	1	2,549	0.04%
2019/02/11	11	19.06	0	0.00	19.00	11	2,530	0.43%
2019/01/30	6	19.21	0	0.00	19.00	6	2,550	0.24%
2019/01/29	8	19.34	2	19.30	19.35	6	2,512	0.24%
2019/01/28	3	20.45	2	20.45	20.15	1	2,483	0.04%
2019/01/25	0	0.00	10	20.20	20.10	-10	2,521	-0.40%
2019/01/23	11	20.52	5	20.67	20.40	6	2,562	0.23%
2019/01/22	4	20.46	1	20.40	20.50	3	2,535	0.12%
2019/01/21	9	21.28	8	21.28	21.10	1	2,467	0.04%
2019/01/18	2	20.38	27	20.35	20.40	-25	2,274	-1.10%
2019/01/17	14	19.32	6	20.43	20.75	8	2,154	0.37%
2019/01/07	2	18.35	2	18.65	18.40	0	2,266	0.00%
2019/01/04	1	17.30	3	17.75	18.15	-2	2,328	-0.09%
2019/01/03	0	0.00	1	17.80	17.70	-1	2,348	-0.04%
2019/01/02	1	18.05	0	0.00	18.00	1	2,392	0.04%
2018/12/26	1	18.85	0	0.00	17.95	1	2,597	0.04%
2018/12/22	2	18.50	0	0.00	19.00	2	2,704	0.07%
2018/12/19	0	0.00	3	19.10	19.30	-3	2,686	-0.11%
2018/12/13	2	20.20	2.1	20.10	20.10	-0.1	2,918	0.00%
2018/12/12	13	20.03	10	20.15	20.10	3	2,992	0.10%
2018/12/06	2	19.68	0	0.00	19.60	2	3,119	0.06%
2018/12/05	2	20.80	0	0.00	20.80	2	3,163	0.06%
2018/12/04	0	0.00	1	22.40	21.65	-1	3,257	-0.03%
2018/12/03	7	21.84	2	21.90	22.00	5	3,337	0.15%
2018/11/30	2	20.40	6	21.04	21.05	-4	3,381	-0.12%
2018/11/29	6	19.97	1	20.00	19.70	5	3,348	0.15%
2018/11/28	1	19.40	0	0.00	19.60	1	3,345	0.03%
2018/11/27	0	0.00	40	18.60	19.05	-40	3,358	-1.19%
2018/11/26	0	0.00	4	18.60	18.45	-4	3,370	-0.12%
2018/11/23	5	18.46	7	18.94	18.25	-2	3,402	-0.06%
2018/11/22	0	0.00	3	19.35	19.35	-3	3,399	-0.09%
2018/11/19	6	19.90	0	0.00	20.10	6	3,601	0.17%
2018/11/16	8	20.00	2	20.20	19.80	6	3,801	0.16%
2018/11/15	11	19.86	0	0.00	19.75	11	3,829	0.29%
2018/11/14	0	0.00	20	21.70	21.85	-20	3,746	-0.53%
2018/11/07	0	0.00	2	21.43	22.15	-2	4,243	-0.05%
2018/11/06	7	21.72	3	20.95	20.95	4	4,378	0.09%
2018/11/02	1	22.00	0	0.00	22.00	1	4,796	0.02%
2018/11/01	3	21.60	0.1	21.70	21.40	2.9	4,838	0.06%
2018/10/29	0	0.00	1	19.95	19.95	-1	5,366	-0.02%
2018/10/26	1	20.05	0	0.00	19.70	1	5,518	0.02%
2018/10/25	0.1	19.90	10	19.95	19.45	-9.9	5,851	-0.17%
2018/10/22	0	0.00	1	22.25	22.30	-1	6,781	-0.01%
2018/10/19	1	21.85	1	21.65	22.10	0	6,846	0.00%
2018/10/18	1	22.50	0	0.00	22.50	1	6,943	0.01%
2018/10/12	7	20.80	49	20.58	21.15	-42	7,200	-0.58%
2018/10/11	12	20.90	1	21.20	20.90	11	7,296	0.15%
2018/10/09	1	23.75	6	24.05	23.20	-5	7,332	-0.07%
2018/10/08	14	24.83	6	24.35	24.35	8	7,428	0.11%
2018/10/05	6	24.00	8	23.45	23.95	-2	7,481	-0.03%
2018/10/04	5	25.52	10	25.72	25.10	-5	7,493	-0.07%
2018/10/02	5	27.29	0	0.00	26.85	5	8,058	0.06%
2018/10/01	6	27.40	8	27.53	27.55	-2	8,364	-0.02%
2018/09/28	5	26.75	3	26.55	26.25	2	8,876	0.02%
2018/09/27	2	27.35	0	0.00	26.55	2	9,366	0.02%
2018/09/26	0	0.00	1	27.55	27.25	-1	9,472	-0.01%
2018/09/21	23	26.63	17	27.40	27.40	6	9,650	0.06%
2018/09/20	0	0.00	3	26.52	25.85	-3	9,843	-0.03%
2018/09/19	3	27.27	6	26.30	26.10	-3	9,896	-0.03%
2018/09/18	7	27.88	1	27.30	27.05	6	10,056	0.06%
2018/09/17	0	0.00	2	28.25	28.30	-2	10,357	-0.02%
2018/09/14	1	28.20	1	28.70	29.15	0	10,728	0.00%
2018/09/13	4	28.28	4	28.11	28.05	0	11,463	0.00%
2018/09/12	2	28.08	3	28.17	28.00	-1	12,389	-0.01%
2018/09/11	0	0.00	4	28.53	28.30	-4	12,675	-0.03%
2018/09/10	6	27.83	6	28.20	27.60	0	13,046	0.00%
2018/09/07	16	29.69	7	29.45	29.20	9	13,757	0.07%
2018/09/06	10	29.78	1	30.75	30.75	9	13,752	0.07%
2018/09/05	16	30.07	2	30.15	30.10	14	13,973	0.10%
2018/09/04	1	30.70	1	31.10	30.70	0	14,600	0.00%
2018/09/03	1	30.50	1	30.85	30.65	0	15,273	0.00%
2018/08/30	5	32.35	10	31.90	31.60	-5	16,714	-0.03%
2018/08/29	12	31.89	11	31.96	32.00	1	16,823	0.01%
2018/08/28	10	31.48	0	0.00	31.50	10	17,053	0.06%
2018/08/27	15	30.23	14	31.09	31.75	1	17,207	0.01%
2018/08/24	3	29.90	4	29.98	30.25	-1	17,313	-0.01%
2018/08/23	12	30.03	13	29.88	30.10	-1	17,569	-0.01%
2018/08/22	2	31.00	8	30.93	31.00	-6	17,961	-0.03%
2018/08/21	16	31.14	18	31.69	31.80	-2	18,308	-0.01%
2018/08/20	103	31.14	68	30.74	30.65	35	18,516	0.19%	大買/
2018/08/17	11	32.52	0	0.00	32.00	11	18,555	0.06%
2018/08/16	3	32.13	19	32.65	33.85	-16	18,607	-0.09%
2018/08/15	30	33.47	1	32.95	33.00	29	18,929	0.15%
2018/08/14	0	0.00	1	33.00	33.45	-1	19,038	-0.01%
2018/08/10	1	34.20	2	35.05	34.20	-1	19,823	-0.01%
2018/08/09	32	35.60	30	35.95	34.75	2	19,800	0.01%
2018/08/08	13	35.12	25	34.85	34.65	-12	19,775	-0.06%
2018/08/07	105	35.60	0	0.00	34.60	105	19,894	0.53%	大買/鉅額交易
2018/08/06	1	35.35	6	35.15	35.80	-5	20,165	-0.02%
2018/08/03	8	34.43	8	33.98	33.90	0	20,322	0.00%
2018/08/02	55	33.99	3	33.87	33.85	52	20,373	0.26%
2018/08/01	51	35.18	63.9	34.52	33.80	-12.9	20,219	-0.06%
2018/07/31	6	33.35	10	33.66	34.40	-4	19,846	-0.02%
2018/07/30	62	32.87	44	33.16	33.40	18	19,562	0.09%
2018/07/27	25	31.96	32	32.26	32.65	-7	19,234	-0.04%
2018/07/26	6	30.46	2	30.50	30.30	4	18,826	0.02%
2018/07/25	39	30.26	26	30.12	29.80	13	18,738	0.07%
2018/07/24	33	28.93	13	29.29	30.00	20	18,598	0.11%
2018/07/23	14	28.15	10	28.43	28.80	4	18,515	0.02%
2018/07/20	21	29.39	16	28.41	28.35	5	18,440	0.03%
2018/07/19	9	28.83	12	29.11	29.50	-3	18,334	-0.02%
2018/07/18	11	29.65	8	29.42	28.90	3	18,219	0.02%
2018/07/17	6	30.71	3	30.80	30.45	3	18,065	0.02%
2018/07/16	7	31.19	11	31.32	31.45	-4	17,978	-0.02%
2018/07/13	4	30.53	5	30.74	30.40	-1	17,879	-0.01%
2018/07/12	30	30.01	31	30.15	30.10	-1	17,783	-0.01%
2018/07/11	42	30.83	29	30.39	30.00	13	17,682	0.07%
2018/07/10	22	29.79	5	30.24	30.25	17	17,478	0.10%
2018/07/09	6	32.17	41	31.85	31.40	-35	17,027	-0.21%
2018/07/06	45	33.83	47	34.13	33.60	-2	16,681	-0.01%
2018/07/05	63	34.35	61	33.72	33.40	2	16,143	0.01%
2018/07/04	34	32.28	34	32.70	33.10	0	15,637	0.00%
2018/07/03	24	32.55	46	32.83	32.00	-22	15,509	-0.14%
2018/07/02	13	32.66	18	32.60	32.50	-5	15,395	-0.03%
2018/06/29	21	33.01	23	33.54	33.05	-2	15,283	-0.01%
2018/06/28	11	32.57	1	32.50	32.60	10	15,037	0.07%
2018/06/27	22	33.57	15	33.29	32.60	7	14,940	0.05%
2018/06/26	22	32.10	8	32.22	32.65	14	14,724	0.10%
2018/06/25	12	32.58	8	33.24	31.80	4	14,349	0.03%
2018/06/22	46	36.55	49	36.95	35.10	-3	13,970	-0.02%
2018/06/21	202	35.49	198.1	35.73	36.65	3.9	13,198	0.03%	大買/大賣/
2018/06/20	149	34.12	198	33.52	33.35	-49	12,257	-0.40%	大買/大賣/
2018/06/19	106	33.65	78	34.29	34.45	28	11,924	0.23%	大買/
2018/06/15	8	34.12	83	33.92	33.80	-75	11,479	-0.65%
2018/06/14	0	0.00	10	31.95	31.95	-10	10,659	-0.09%
2018/06/13	125	30.41	43	29.13	29.05	82	10,553	0.78%	大買/
2018/06/12	80	31.03	60	31.14	29.80	20	10,228	0.20%
2018/06/11	36	29.41	45	29.97	31.35	-9	9,569	-0.09%
2018/06/08	169	28.99	194	29.18	28.50	-25	8,927	-0.28%	大買/大賣/
2018/06/07	13	26.14	19	27.06	28.05	-6	7,940	-0.08%
2018/06/06	8	25.39	2	25.60	25.50	6	7,438	0.08%
2018/06/05	11	26.02	13	26.29	25.55	-2	7,312	-0.03%
2018/06/04	7	25.24	24	25.13	25.20	-17	7,085	-0.24%
2018/06/01	2	25.88	5	26.00	25.75	-3	6,899	-0.04%
2018/05/31	25	27.50	10	26.96	26.60	15	6,816	0.22%
2018/05/30	92	28.52	38	28.25	28.00	54	6,585	0.82%
2018/05/29	41	26.86	46	27.54	28.25	-5	5,976	-0.08%
2018/05/28	56	26.14	44	25.53	25.70	12	5,541	0.22%
2018/05/25	11	25.77	40	25.78	25.25	-29	5,260	-0.55%
2018/05/24	4	25.38	3	25.35	25.35	1	5,062	0.02%
2018/05/23	10	25.95	11	25.72	25.15	-1	4,873	-0.02%
2018/05/22	11	24.54	14	24.54	24.50	-3	4,464	-0.07%
2018/05/21	34	25.16	54	25.40	25.30	-20	4,290	-0.47%
2018/05/18	23	22.73	5.3	23.37	24.05	17.7	3,638	0.49%
2018/05/17	1	22.35	1	21.80	21.90	0	3,352	0.00%
2018/05/16	24	23.98	14	23.36	23.10	10	3,219	0.31%
2018/05/15	21	22.81	20	23.00	22.80	1	2,984	0.03%
2018/05/14	39	23.10	4	22.81	23.50	35	2,850	1.23%
2018/05/11	8	21.36	20	21.57	21.75	-12	2,402	-0.50%
2018/05/10	10	19.75	12	19.75	19.80	-2	1,999	-0.10%
2018/04/25	5	16.80	0	0.00	16.70	5	2,095	0.24%
2018/04/24	0	0.00	1	16.95	17.00	-1	2,238	-0.04%
2018/04/23	15	17.45	0	0.00	17.20	15	2,312	0.65%
2018/04/19	20	17.95	20	17.92	17.90	0	2,824	0.00%
2018/04/11	3	18.05	3	17.90	17.80	0	3,481	0.00%
2018/03/29	0	0.00	1	18.05	18.10	-1	3,540	-0.03%
2018/03/21	4	19.05	0	0.00	18.95	4	3,629	0.11%
2018/03/20	12	18.88	0	0.00	18.95	12	3,624	0.33%
2018/03/14	4	19.99	18	19.89	19.60	-14	3,582	-0.39%
2018/03/08	21	19.31	0	0.00	19.30	21	3,549	0.59%
2018/03/06	2	20.25	8	19.73	19.60	-6	3,511	-0.17%
2018/03/05	1	19.55	0	0.00	19.60	1	3,454	0.03%
2018/03/02	10	17.90	0	0.00	17.90	10	3,377	0.30%
2018/02/27	2	18.00	0	0.00	17.85	2	3,378	0.06%
2018/02/26	0	0.00	2	18.30	17.85	-2	3,373	-0.06%
2018/02/22	2	18.35	5	17.73	18.05	-3	3,371	-0.09%
2018/02/12	8	17.40	2	17.50	17.10	6	3,345	0.18%
2018/02/09	5	17.25	0	0.00	17.20	5	3,323	0.15%
2018/02/06	0	0.00	5	16.60	16.80	-5	3,261	-0.15%
2018/02/02	0	0.00	5	19.00	18.80	-5	3,270	-0.15%
2018/01/22	0	0.00	4	20.98	21.10	-4	3,165	-0.13%
2018/01/18	8	22.32	0	0.00	21.30	8	3,074	0.26%
2018/01/17	1	21.50	1	22.20	22.20	0	2,943	0.00%
2018/01/16	12	21.95	0	0.00	22.10	12	2,876	0.42%
2018/01/15	29	21.39	24	21.69	22.20	5	2,692	0.19%
2018/01/12	0	0.00	1.7	20.15	20.20	-1.7	2,478	-0.07%
2018/01/10	0	0.00	3	20.40	19.90	-3	2,405	-0.12%
2018/01/09	1	19.75	0	0.00	20.85	1	2,221	0.05%
2018/01/05	0	0.00	12	18.68	18.95	-12	1,943	-0.62%