光罩 (2338)-華南永昌-高雄券商分點個股進出

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
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/03	0	0.00	2	68.25	68.20	-2	1,205	-0.17%
2024/05/02	0	0.00	1	67.80	67.80	-1	1,199	-0.08%
2024/04/29	0	0.00	2	67.20	67.50	-2	1,210	-0.17%
2024/04/26	2	66.95	1	66.70	66.30	1	1,216	0.08%
2024/04/25	0	0.00	1	66.60	66.60	-1	1,231	-0.08%
2024/04/24	5	65.60	1	66.50	66.90	4	1,237	0.32%
2024/04/22	2	64.50	2	64.10	63.60	0	1,252	0.00%
2024/04/19	5.1	67.50	3	65.80	65.50	2.1	1,231	0.17%
2024/04/18	1	67.90	1	68.10	68.10	0	1,192	0.00%
2024/04/15	0	0.00	1	69.50	69.30	-1	1,193	-0.08%
2024/04/12	1	70.60	2	70.70	70.80	-1	1,211	-0.08%
2024/04/11	2	71.50	0	0.00	71.50	2	1,194	0.17%
2024/04/10	1	72.30	0	0.00	71.60	1	1,184	0.08%
2024/04/09	5.1	70.93	7	71.49	71.20	-1.9	1,144	-0.17%
2024/04/02	0	0.00	0	69.00	69.00	0	1,080	0.00%
2024/04/01	0	0.00	1	68.90	68.80	-1	1,093	-0.09%
2024/03/27	0	0.00	1	67.30	67.20	-1	1,101	-0.09%
2024/03/25	0	68.85	0	0.00	68.00	0	1,107	0.00%
2024/03/21	1	67.60	0	0.00	68.30	1	1,128	0.09%
2024/03/20	0	0.00	1	67.90	67.50	-1	1,141	-0.09%
2024/03/18	1	67.60	1	67.80	67.80	0	1,157	0.00%
2024/03/14	0	0.00	1	68.20	67.90	-1	1,161	-0.09%
2024/03/12	5	70.10	5	70.40	70.00	0	1,165	0.00%
2024/03/11	1	67.60	0	0.00	67.50	1	1,140	0.09%
2024/03/08	0	0.00	5	70.00	67.70	-5	1,171	-0.43%
2024/03/06	0	0.00	0.1	70.50	70.30	-0.1	1,337	-0.01%
2024/03/05	0	0.00	1	69.20	69.10	-1	1,615	-0.06%
2024/03/04	0	0.00	2	69.80	69.90	-2	1,656	-0.12%
2024/03/01	1	69.40	0	0.00	69.30	1	1,643	0.06%
2024/02/29	0.1	69.80	0	0.00	69.60	0.1	1,648	0.01%
2024/02/27	2	71.60	0	0.00	69.80	2	1,652	0.12%
2024/02/26	9	72.66	9	72.61	72.10	0	1,654	0.00%
2024/02/23	0.1	71.10	1	71.80	70.90	-1	1,598	-0.06%
2024/02/20	2	70.50	2	70.40	70.40	0	1,581	0.00%
2024/02/19	0	0.00	1	71.00	70.90	-1	1,585	-0.06%
2024/02/16	0	0.00	3	70.30	70.70	-3	1,584	-0.19%
2024/02/15	0	0.00	4	69.00	69.70	-4	1,579	-0.25%
2024/02/05	2	66.50	0	0.00	67.30	2	1,570	0.13%
2024/01/29	0	0.00	7	68.00	68.20	-7	1,742	-0.40%
2024/01/26	10	68.06	0	0.00	67.90	10	1,769	0.57%
2024/01/25	0	0.00	0.9	68.70	68.40	-0.9	1,779	-0.05%
2024/01/23	1	69.20	6	68.90	69.30	-5	1,800	-0.28%
2024/01/22	7	68.49	1	68.60	68.90	6	1,801	0.33%
2024/01/17	1	67.70	0	0.00	67.90	1	1,825	0.05%
2024/01/15	7	69.71	0	0.00	70.30	7	1,859	0.38%
2023/12/28	0	0.00	2	71.50	71.30	-2	2,159	-0.09%
2023/12/27	10	71.30	0	0.00	71.20	10	2,150	0.47%
2023/12/26	0	0.00	3	69.87	70.50	-3	2,140	-0.14%
2023/12/25	1	69.00	0.1	68.80	68.80	0.9	2,144	0.04%
2023/12/22	1	69.50	0	0.00	69.30	1	2,152	0.05%
2023/12/19	2	71.10	0	0.00	70.70	2	2,135	0.09%
2023/12/15	3	72.17	1.2	72.27	71.70	1.8	2,125	0.08%
2023/12/13	0.2	70.70	0	0.00	70.50	0.2	2,104	0.01%
2023/12/07	2	71.65	0	0.00	70.50	2	2,093	0.10%
2023/12/06	2	72.70	3	72.50	72.20	-1	2,076	-0.05%
2023/12/05	1	72.30	10	72.25	72.80	-9	2,067	-0.44%
2023/12/04	24	74.68	15	73.49	73.20	9	2,031	0.44%
2023/12/01	22	76.46	17	76.96	76.20	5	1,958	0.25%
2023/11/30	20	76.55	16.1	77.19	76.90	4	1,833	0.22%
2023/11/29	1	71.60	0	0.00	71.00	1	1,548	0.06%
2023/11/24	1	69.20	0	0.00	68.80	1	1,515	0.07%
2023/11/21	2	68.20	0	0.00	68.60	2	1,496	0.13%
2023/11/20	0	0.00	2	67.70	67.80	-2	1,523	-0.13%
2023/11/16	0	0.00	6	66.40	66.40	-6	1,584	-0.38%
2023/11/15	0	0.00	7	67.51	66.90	-7	1,628	-0.43%
2023/11/14	0	66.70	0	0.00	67.10	0	1,653	0.00%
2023/11/10	17	66.01	4	66.00	66.20	13	1,718	0.76%
2023/11/09	9	66.90	2.1	66.80	67.00	6.9	1,703	0.41%
2023/11/08	0	0.00	1	71.30	71.50	-1	1,636	-0.06%
2023/11/07	0	0.00	0.1	72.30	71.90	-0.1	1,640	-0.01%
2023/11/06	5	72.10	0	0.00	72.40	5	1,649	0.30%
2023/11/02	0	0.00	4	69.30	69.80	-4	1,635	-0.24%
2023/11/01	4	68.20	0	0.00	68.00	4	1,638	0.24%
2023/10/31	11.1	68.83	0	0.00	68.00	11.1	1,648	0.67%
2023/10/30	0.1	69.50	2	69.00	69.50	-2	1,703	-0.11%
2023/10/27	0	0.00	35	68.60	68.50	-35	1,733	-2.02%
2023/10/26	22	70.09	0	0.00	69.00	22	1,771	1.24%
2023/10/25	13	71.15	1	70.50	71.10	12	1,822	0.66%
2023/10/24	0	0.00	30	69.35	69.30	-30	1,845	-1.63%
2023/10/23	9	70.93	33	70.23	69.20	-24	1,903	-1.26%
2023/10/20	11	68.19	1	68.60	70.60	10	1,894	0.53%
2023/10/19	10	69.90	1	70.10	70.20	9	1,884	0.48%
2023/10/18	10	70.50	2	70.00	69.60	8	1,884	0.42%
2023/10/17	6	71.52	0	0.00	70.80	6	1,884	0.32%
2023/10/16	4	72.53	0	0.00	71.70	4	1,883	0.21%
2023/10/13	5	71.90	0	0.00	72.50	5	1,843	0.27%
2023/10/12	12	71.93	11	72.37	72.40	1	1,870	0.05%
2023/10/11	0	0.00	3.1	71.71	71.80	-3.1	1,896	-0.16%
2023/10/06	2	68.60	2.1	69.13	68.50	-0.1	1,835	-0.01%
2023/10/02	0	0.00	2	68.40	68.70	-2	1,925	-0.10%
2023/09/28	2	67.10	1	67.20	67.40	1	1,947	0.05%
2023/09/22	0	67.40	0	0.00	67.20	0	2,231	0.00%
2023/09/21	4	67.60	5	67.30	67.60	-1	2,252	-0.04%
2023/09/20	17	67.76	5	67.92	67.40	12	2,257	0.53%
2023/09/19	1	68.60	0	0.00	68.20	1	2,272	0.04%
2023/09/15	0	0.00	4.8	69.41	70.10	-4.8	2,277	-0.21%
2023/09/14	1	69.00	1	68.90	69.00	0	2,279	0.00%
2023/09/12	1	67.60	1	68.10	67.90	0	2,299	0.00%
2023/09/11	4	67.30	1	67.20	67.00	3	2,312	0.13%
2023/09/08	3	68.80	0	0.00	68.70	3	2,320	0.13%
2023/09/06	1	70.10	3	70.37	70.20	-2	2,397	-0.08%
2023/09/04	1	70.60	0	0.00	70.40	1	2,587	0.04%
2023/09/01	0	0.00	3	70.40	70.20	-3	2,599	-0.12%
2023/08/28	1	69.10	1	68.50	68.50	0	2,659	0.00%
2023/08/24	4	70.50	1	70.40	69.80	3	2,678	0.11%
2023/08/23	1	69.10	1	69.30	69.80	0	2,656	0.00%
2023/08/22	1.1	67.22	1	66.90	66.80	0.1	2,645	0.00%
2023/08/21	2	67.05	0	0.00	67.50	2	2,645	0.08%
2023/08/18	1	69.60	1	68.40	68.10	0	2,616	0.00%
2023/08/17	4	67.98	1	68.80	69.30	3	2,630	0.11%
2023/08/11	1.2	70.25	0	0.00	69.50	1.2	2,636	0.05%
2023/08/10	3	69.87	1	70.10	69.90	2	2,644	0.08%
2023/08/09	2	71.35	2	71.15	71.30	0	2,650	0.00%
2023/08/08	1	71.60	3	72.77	71.40	-2	2,704	-0.07%
2023/08/04	2	71.80	0	0.00	72.50	2	2,707	0.07%
2023/08/02	5	73.02	0	0.00	71.80	5	2,700	0.19%
2023/08/01	2	74.85	2	74.70	74.60	0	2,646	0.00%
2023/07/31	5	76.06	3	77.30	75.90	2	2,629	0.08%
2023/07/28	8	77.61	3	76.87	77.80	5	2,611	0.19%
2023/07/27	0	0.00	1	73.90	74.00	-1	2,575	-0.04%
2023/07/26	5	73.72	5	73.30	73.00	0	2,553	0.00%
2023/07/25	5	76.18	0	0.00	75.80	5	2,507	0.20%
2023/07/24	3.2	76.63	1	77.10	76.40	2.2	2,490	0.09%
2023/07/21	1	77.70	1	77.80	77.70	0	2,501	0.00%
2023/07/20	1	78.30	2	78.80	78.50	-1	2,573	-0.04%
2023/07/19	1	79.60	0.1	80.00	79.30	0.9	2,573	0.03%
2023/07/18	9	80.41	0.9	80.00	79.90	8.1	2,619	0.31%
2023/07/17	1	79.60	5.5	81.74	81.40	-4.5	2,644	-0.17%
2023/07/14	5	81.02	7	82.10	80.60	-2	2,667	-0.07%
2023/07/13	12.5	82.10	8	80.84	81.70	4.5	2,679	0.17%
2023/07/12	1	80.00	10	79.75	79.70	-9	2,674	-0.34%
2023/07/10	1	79.30	0	0.00	78.80	1	2,777	0.04%
2023/07/07	3	79.40	0	0.00	79.40	3	2,792	0.11%
2023/07/06	3	82.67	10	82.17	81.40	-7	2,779	-0.25%
2023/07/05	3	83.57	4	83.80	82.70	-1	2,773	-0.04%
2023/07/04	2	83.75	3	83.70	83.60	-1	2,746	-0.04%
2023/07/03	7	83.87	1	83.30	83.00	6	2,782	0.22%
2023/06/30	6	83.15	6	82.77	83.10	0	2,755	0.00%
2023/06/29	2	80.20	3	80.50	80.50	-1	2,662	-0.04%
2023/06/28	2	77.80	0	0.00	77.70	2	2,685	0.07%
2023/06/27	1	78.50	0	0.00	77.70	1	2,761	0.04%
2023/06/21	1	80.00	0	0.00	80.00	1	2,870	0.03%
2023/06/20	4	80.30	0	0.00	80.20	4	2,945	0.14%
2023/06/19	0	0.00	1	81.10	81.40	-1	3,043	-0.03%
2023/06/16	1	81.20	1	80.80	81.00	0	3,201	0.00%
2023/06/15	0	0.00	1	82.00	81.80	-1	3,482	-0.03%
2023/06/13	4	82.30	0	82.87	82.60	4	3,785	0.11%
2023/06/12	0	0.00	1	81.80	81.10	-1	3,787	-0.03%
2023/06/09	10	82.30	20	82.78	82.90	-10	3,772	-0.27%
2023/06/08	15	82.73	6	83.42	79.90	9	3,723	0.24%
2023/06/07	2	81.20	1	81.50	81.40	1	3,640	0.03%
2023/06/06	1	80.00	1	81.20	81.10	0	3,665	0.00%
2023/06/05	3	81.10	0	0.00	80.80	3	3,718	0.08%
2023/06/02	0	0.00	1	79.70	80.30	-1	3,775	-0.03%
2023/06/01	2	80.60	0	0.00	80.00	2	3,824	0.05%
2023/05/30	1	80.90	0	0.00	80.80	1	3,814	0.03%
2023/05/29	0	0.00	4	81.80	81.80	-4	3,822	-0.10%
2023/05/26	4	80.90	0	0.00	80.50	4	3,819	0.10%
2023/05/23	0	0.00	1	81.30	81.60	-1	3,882	-0.03%
2023/05/22	1	80.30	0	0.00	80.20	1	3,859	0.03%
2023/05/19	0	0.00	8	80.15	79.70	-8	3,857	-0.21%
2023/05/18	0	0.00	3	79.40	79.20	-3	3,859	-0.08%
2023/05/17	10	78.62	1	78.60	78.90	9	3,875	0.23%
2023/05/16	2	77.60	1	78.00	78.10	1	3,902	0.03%
2023/05/15	1	76.10	4	75.85	75.70	-3	3,910	-0.08%
2023/05/12	2.1	77.48	1	77.40	76.90	1.1	3,958	0.03%
2023/05/11	2.1	77.48	1	77.40	77.30	1.1	4,023	0.03%
2023/05/10	2	78.30	2	79.10	79.10	0	4,257	0.00%
2023/05/08	1	80.30	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0	0.00	2	80.55	80.60	-2	4,316	-0.05%
2023/05/04	4	78.98	0	0.00	79.50	4	4,469	0.09%
2023/05/03	0.1	79.90	0	0.00	79.70	0.1	4,532	0.00%
2023/05/02	4	81.45	0	81.60	81.80	4	4,582	0.09%
2023/04/28	16	80.44	6	80.10	80.00	10	4,687	0.21%
2023/04/27	4	79.00	4	80.30	79.50	0	4,742	0.00%
2023/04/26	0	78.50	0	0.00	79.40	0	4,999	0.00%
2023/04/25	1.5	80.10	2	81.00	78.40	-0.5	5,247	-0.01%
2023/04/24	6	82.30	1	82.00	82.50	5	5,299	0.09%
2023/04/21	4	83.50	2	84.10	82.30	2	5,591	0.04%
2023/04/20	10	84.40	3	84.20	83.70	7	5,675	0.12%
2023/04/19	2.4	84.25	1	83.80	83.60	1.4	5,876	0.02%
2023/04/18	11	86.69	4.6	85.09	85.20	6.4	5,991	0.11%
2023/04/17	3	87.57	3.1	87.88	87.40	-0.1	6,045	0.00%
2023/04/14	1	88.90	2.1	88.90	88.20	-1.1	6,108	-0.02%
2023/04/13	17.1	89.23	14.2	88.75	88.20	3	6,186	0.05%
2023/04/12	7	92.47	2	92.35	92.10	5	6,168	0.08%
2023/04/11	1	94.10	26	93.11	93.50	-25	6,215	-0.40%
2023/04/10	9.1	92.71	5	92.24	92.20	4.1	6,325	0.06%
2023/04/07	1.1	94.23	1	93.40	93.10	0.1	6,410	0.00%
2023/04/06	23.2	94.00	5.1	93.61	92.90	18.2	6,415	0.28%
2023/03/31	3	91.73	0	91.50	92.50	3	6,384	0.05%
2023/03/30	6	91.65	7	91.40	91.50	-1	6,389	-0.02%
2023/03/29	4	92.80	4	93.58	91.60	0	6,450	0.00%
2023/03/28	4	93.65	1.1	93.47	93.50	2.9	6,521	0.04%
2023/03/27	4	96.43	3	96.37	95.90	1	6,501	0.02%
2023/03/24	6	98.08	10	97.24	96.00	-4	6,511	-0.06%
2023/03/23	5	96.66	10	96.73	96.60	-5	6,468	-0.08%
2023/03/22	3	97.33	10.1	97.11	96.90	-7.1	6,488	-0.11%
2023/03/21	12	96.64	9.4	96.17	95.40	2.6	6,506	0.04%
2023/03/20	6.1	94.80	41.3	94.07	94.60	-35.2	6,455	-0.54%
2023/03/17	56	88.10	58.2	88.77	88.80	-2.2	6,394	-0.03%
2023/03/16	7	85.86	8.1	86.28	86.10	-1	6,350	-0.02%
2023/03/15	0.2	83.89	1	84.20	84.40	-0.8	6,433	-0.01%
2023/03/14	1	82.10	0	0.00	82.10	1	6,608	0.02%
2023/03/13	6	84.00	6	82.80	83.10	0	6,751	0.00%
2023/03/10	5	83.70	0	0.00	84.20	5	6,986	0.07%
2023/03/09	0	87.30	0	0.00	86.00	0	7,407	0.00%
2023/03/08	1	86.50	4	86.75	87.00	-3	7,551	-0.04%
2023/03/07	4	86.75	4	86.50	87.00	0	7,808	0.00%
2023/03/06	1	84.00	4	84.93	84.90	-3	7,967	-0.04%
2023/03/03	1	83.00	0	0.00	82.90	1	8,043	0.01%
2023/03/02	2	82.70	1	82.80	82.40	1	8,226	0.01%
2023/03/01	2	82.95	1	83.30	83.10	1	8,613	0.01%
2023/02/23	20	83.05	17	83.31	83.30	3	8,841	0.03%
2023/02/22	23	83.47	5	82.60	82.50	18	8,948	0.20%
2023/02/21	2	85.60	11	85.60	85.60	-9	9,042	-0.10%
2023/02/20	1	87.50	3	87.20	86.50	-2	9,270	-0.02%
2023/02/17	10	86.53	11	86.77	86.80	-1	9,578	-0.01%
2023/02/16	5	85.98	12	86.88	87.10	-7	9,665	-0.07%
2023/02/15	2	84.70	7	85.11	85.50	-5	9,951	-0.05%
2023/02/14	3	84.33	3	84.40	84.20	0	10,344	0.00%
2023/02/13	18	85.46	16	85.13	85.10	2	10,481	0.02%
2023/02/10	13	86.30	11	85.70	85.70	2	10,540	0.02%
2023/02/09	15	84.65	16	87.08	87.40	-1	10,678	-0.01%
2023/02/08	46	86.23	27	85.55	86.00	19	10,680	0.18%
2023/02/07	7	88.90	5	88.98	89.40	2	10,503	0.02%
2023/02/06	1	89.00	2	88.95	88.80	-1	10,530	-0.01%
2023/02/03	13	90.79	13	90.35	90.00	0	10,621	0.00%
2023/02/02	13	91.30	13	92.05	91.80	0	10,634	0.00%
2023/02/01	25	90.42	18	91.03	91.00	7	10,554	0.07%
2023/01/31	14	91.66	7	91.49	91.70	7	10,600	0.07%
2023/01/30	8	90.10	40	91.74	91.80	-32	10,593	-0.30%
2023/01/17	12	89.04	5	88.64	88.20	7	10,536	0.07%
2023/01/16	47	89.84	18	89.46	89.70	29	10,549	0.27%
2023/01/13	47	89.47	55	90.57	90.80	-8	10,314	-0.08%
2023/01/12	9	89.13	3	88.40	88.20	6	10,081	0.06%
2023/01/11	12	88.71	17	89.30	89.40	-5	10,013	-0.05%
2023/01/10	12	87.68	9	87.80	86.00	3	9,861	0.03%
2023/01/09	22	89.10	26	90.26	90.20	-4	9,800	-0.04%
2023/01/06	35	87.89	39	88.25	88.00	-4	9,627	-0.04%
2023/01/05	6	88.62	5	88.14	87.00	1	9,544	0.01%
2023/01/04	2	87.90	32	88.84	89.00	-30	9,505	-0.32%
2023/01/03	13	85.76	7	87.49	87.50	6	9,496	0.06%
2022/12/30	43	86.52	7	85.11	84.70	36	9,586	0.38%
2022/12/29	1	84.10	5	84.96	85.80	-4	9,837	-0.04%
2022/12/28	8	86.05	3	87.37	84.40	5	9,908	0.05%
2022/12/27	2	86.20	3	87.03	88.20	-1	9,889	-0.01%
2022/12/26	11	85.42	11	84.21	84.10	0	9,879	0.00%
2022/12/23	2	85.40	2	86.30	86.30	0	10,004	0.00%
2022/12/22	1	85.20	0	0.00	85.50	1	10,141	0.01%
2022/12/21	6	85.93	6	87.57	85.70	0	10,173	0.00%
2022/12/20	4	88.75	10	87.95	85.80	-6	10,097	-0.06%
2022/12/19	2	89.85	1	89.40	90.20	1	10,007	0.01%
2022/12/16	2	89.35	9	89.98	90.00	-7	9,957	-0.07%
2022/12/15	0	0.00	11	90.75	90.80	-11	9,923	-0.11%
2022/12/14	6	91.28	6	91.05	91.50	0	9,882	0.00%
2022/12/13	17	91.44	16	90.20	89.10	1	9,783	0.01%
2022/12/12	12	92.48	7	92.19	91.20	5	9,667	0.05%
2022/12/09	34	92.56	39	92.65	92.70	-5	9,562	-0.05%
2022/12/08	9	92.80	10	93.37	93.50	-1	9,341	-0.01%
2022/12/07	17	94.66	17	93.69	92.60	0	9,217	0.00%
2022/12/06	29	96.65	51.5	95.33	95.80	-22.5	9,039	-0.25%
2022/12/05	26	96.09	34	96.81	97.10	-8	8,863	-0.09%
2022/12/02	31	92.83	35	94.12	95.70	-4	8,733	-0.05%
2022/12/01	35.3	93.11	32	92.86	92.20	3.3	8,478	0.04%
2022/11/30	24	85.62	24	85.84	86.90	0	8,058	0.00%
2022/11/29	62	84.09	69	84.48	85.40	-7	7,899	-0.09%
2022/11/28	40	82.89	45	83.26	83.20	-5	7,584	-0.07%
2022/11/25	31	80.02	27	80.06	79.80	4	7,371	0.05%
2022/11/24	22	80.06	23	79.66	79.70	-1	7,228	-0.01%
2022/11/23	30	76.81	43.3	78.80	80.00	-13.3	7,046	-0.19%
2022/11/22	22	74.10	17	73.18	73.30	5	6,665	0.07%
2022/11/21	0	0.00	1	72.00	73.40	-1	6,521	-0.02%
2022/11/18	8.5	72.56	4	72.52	72.00	4.5	6,434	0.07%
2022/11/17	6	71.68	9.3	72.40	73.40	-3.3	6,329	-0.05%
2022/11/16	17	69.75	22	70.05	70.80	-5	6,197	-0.08%
2022/11/15	26	70.32	24	70.17	69.90	2	5,976	0.03%
2022/11/14	8.5	67.39	6	66.65	67.30	2.5	5,673	0.04%
2022/11/11	38	68.23	38	67.52	67.20	0	5,581	0.00%
2022/11/10	27	65.81	41	65.56	66.00	-14	5,267	-0.27%
2022/11/09	4	62.65	60	63.84	65.20	-56	4,856	-1.15%
2022/11/08	3	60.40	24	59.31	59.30	-21	4,684	-0.45%
2022/11/07	42	60.18	14	59.99	59.40	28	4,629	0.60%
2022/11/04	25	61.13	8.6	62.03	63.40	16.4	4,495	0.36%
2022/11/03	1	59.50	10	61.18	61.40	-9	4,377	-0.21%
2022/11/02	16	59.67	40	59.56	59.40	-24	4,315	-0.56%
2022/11/01	13	60.72	15	59.65	59.40	-2	4,280	-0.05%
2022/10/31	6	57.97	13	58.47	59.00	-7	4,194	-0.17%
2022/10/28	33	58.08	6	56.77	56.80	27	4,148	0.65%
2022/10/27	6	58.35	10	58.32	59.70	-4	4,078	-0.10%
2022/10/26	2	55.50	15	55.45	55.60	-13	3,956	-0.33%
2022/10/25	31	55.35	5	55.26	55.20	26	3,886	0.67%
2022/10/24	3	56.13	3	56.33	54.70	0	3,840	0.00%
2022/10/21	27	54.03	29	53.66	53.10	-2	3,778	-0.05%
2022/10/20	5	54.62	4	55.05	54.80	1	3,781	0.03%
2022/10/19	13	56.29	16	55.48	55.40	-3	3,766	-0.08%
2022/10/18	38	57.24	32	55.14	55.10	6	3,721	0.16%
2022/10/17	37	53.24	36	54.13	55.20	1	3,605	0.03%
2022/10/14	41	54.33	25	54.73	55.10	16	3,567	0.45%
2022/10/13	12	51.18	17	51.50	50.10	-5	3,540	-0.14%
2022/10/12	7.1	54.47	4	55.00	53.90	3.1	3,454	0.09%
2022/10/11	15.1	56.16	3	57.03	55.70	12.1	3,414	0.35%
2022/10/07	36	62.36	20	61.27	61.50	16	3,430	0.47%
2022/10/06	33	60.55	23	60.99	63.00	10	3,342	0.30%
2022/10/05	7	56.37	36	58.78	60.20	-29	3,052	-0.95%
2022/10/04	28.1	55.12	7	54.54	54.80	21.1	2,945	0.71%
2022/10/03	6	54.30	6	54.00	54.00	0	2,846	0.00%
2022/09/30	1.1	53.98	0	0.00	55.20	1.1	2,844	0.04%
2022/09/29	11.1	60.59	5	58.10	56.00	6.1	2,759	0.22%
2022/09/28	4.1	63.94	1	62.30	62.10	3.1	2,629	0.12%
2022/09/27	0.1	67.50	0	0.00	69.00	0.1	2,632	0.00%
2022/09/26	1.1	68.05	1	68.10	67.40	0.1	2,682	0.00%
2022/09/22	0	0.00	4	70.93	72.30	-4	2,827	-0.14%
2022/09/19	0	0.00	20	73.06	72.70	-20	2,946	-0.68%
2022/09/15	24	74.95	0	0.00	73.70	24	3,056	0.79%
2022/09/14	4	72.60	11	72.82	74.30	-7	3,181	-0.22%
2022/09/13	6	75.00	0	0.00	75.00	6	3,198	0.19%
2022/09/12	20	73.50	44	73.93	73.10	-24	3,212	-0.75%
2022/09/08	4	72.20	12	71.02	71.80	-8	3,289	-0.24%
2022/09/06	1	69.50	0	0.00	69.50	1	3,537	0.03%
2022/09/05	13	71.54	0	0.00	71.90	13	3,587	0.36%
2022/09/02	1	73.60	0	0.00	73.30	1	3,665	0.03%
2022/09/01	1	73.00	3	73.83	73.80	-2	3,706	-0.05%
2022/08/30	1	73.50	11	75.00	75.00	-10	3,759	-0.27%
2022/08/29	3	72.00	0	0.00	73.30	3	3,776	0.08%
2022/08/26	6	75.42	11	75.73	75.50	-5	3,813	-0.13%
2022/08/25	0	0.00	2	74.40	74.90	-2	3,848	-0.05%
2022/08/24	12	72.71	0	0.00	72.90	12	3,982	0.30%
2022/08/23	3	73.60	0	0.00	73.60	3	4,106	0.07%
2022/08/22	3	77.57	0	0.00	76.70	3	4,233	0.07%
2022/08/19	0	0.00	1	78.40	77.60	-1	4,308	-0.02%
2022/08/18	5	76.24	0	0.00	77.10	5	4,424	0.11%
2022/08/16	0	77.90	9	78.31	78.00	-9	4,583	-0.20%
2022/08/15	4	78.00	4	78.05	78.00	0	4,606	0.00%
2022/08/12	4	77.90	1	77.30	76.80	3	4,690	0.06%
2022/08/11	3	77.07	9	77.52	78.20	-6	4,797	-0.13%
2022/08/10	2	74.50	10	74.99	75.00	-8	4,909	-0.16%
2022/08/09	22	74.59	12	75.14	75.10	10	4,966	0.20%
2022/08/08	2	74.10	2	74.70	74.70	0	5,030	0.00%
2022/08/05	2	75.00	3	74.53	75.20	-1	5,100	-0.02%
2022/08/04	2	71.00	0	0.00	72.30	2	5,225	0.04%
2022/08/03	5	71.00	0	0.00	71.30	5	5,399	0.09%
2022/08/02	1	72.00	0	0.00	72.30	1	5,480	0.02%
2022/08/01	2	74.60	1	74.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	3	75.60	75.30	-3	5,539	-0.05%
2022/07/28	25	75.78	25	74.34	74.20	0	5,564	0.00%
2022/07/27	4	74.18	6	74.30	74.80	-2	5,569	-0.04%
2022/07/26	3	74.00	0	0.00	73.50	3	5,613	0.05%
2022/07/25	4	75.20	2	76.15	75.90	2	5,631	0.04%
2022/07/22	36	76.53	53	76.51	76.70	-17	5,673	-0.30%
2022/07/21	20	74.60	4	75.68	76.60	16	5,729	0.28%
2022/07/20	2	74.30	4	75.65	73.70	-2	5,735	-0.03%
2022/07/19	1	73.30	0	0.00	73.00	1	5,774	0.02%
2022/07/18	3	73.73	2	74.10	73.70	1	5,829	0.02%
2022/07/15	17	72.81	41	73.26	73.80	-24	5,813	-0.41%
2022/07/14	5	71.48	10	69.81	72.10	-5	5,742	-0.09%
2022/07/13	1	66.30	2	66.85	67.20	-1	5,714	-0.02%
2022/07/12	2	63.75	10	63.51	63.60	-8	5,791	-0.14%
2022/07/11	23	67.52	7	67.23	67.30	16	5,889	0.27%
2022/07/08	1	68.60	1	66.30	67.80	0	5,906	0.00%
2022/07/07	6	64.92	10	64.83	65.00	-4	5,850	-0.07%
2022/07/06	30	67.20	8	64.40	64.20	22	5,826	0.38%
2022/07/05	3	66.43	2	67.10	66.60	1	5,881	0.02%
2022/07/04	7	67.83	7	66.86	65.90	0	5,860	0.00%
2022/07/01	6	68.72	7	71.29	67.00	-1	5,846	-0.02%
2022/06/30	3	72.57	2	73.10	72.90	1	5,781	0.02%
2022/06/29	1	75.50	1	75.90	75.70	0	5,942	0.00%
2022/06/28	0	0.00	5	77.52	79.20	-5	6,026	-0.08%
2022/06/27	10	80.80	2	78.70	80.80	8	6,196	0.13%
2022/06/24	2	77.15	1	76.40	76.40	1	6,162	0.02%
2022/06/23	1	77.50	2	78.65	77.00	-1	6,159	-0.02%
2022/06/22	36	82.69	27	80.47	79.80	9	6,105	0.15%
2022/06/21	12.2	88.30	62	88.30	88.60	-49.8	5,993	-0.83%
2022/06/20	8.2	89.59	6	88.68	87.10	2.2	5,970	0.04%
2022/06/17	18.1	89.57	14	88.74	91.00	4.1	5,916	0.07%
2022/06/16	35	93.89	23.3	93.13	90.40	11.7	5,823	0.20%
2022/06/15	12	95.05	59.2	94.88	94.60	-47.2	5,699	-0.83%
2022/06/14	26.2	92.68	33	92.76	93.10	-6.9	5,619	-0.12%
2022/06/13	18.1	93.81	18	93.54	93.40	0.1	5,567	0.00%
2022/06/10	3.2	92.78	4.3	93.28	93.90	-1.1	5,505	-0.02%
2022/06/09	3	91.57	7	92.49	93.00	-4	5,493	-0.07%
2022/06/08	8.1	91.55	7	91.10	91.00	1.1	5,470	0.02%
2022/06/07	6	90.90	6	91.30	91.50	0	5,531	0.00%
2022/06/06	49	91.94	13	91.59	91.90	36	5,594	0.64%
2022/06/02	2	93.80	3	92.80	92.20	-1	5,741	-0.02%
2022/06/01	22.3	94.80	30	93.27	93.20	-7.7	5,905	-0.13%
2022/05/31	12	92.43	25	93.50	93.90	-13	5,802	-0.22%
2022/05/30	24	91.61	26.2	91.35	91.10	-2.2	5,707	-0.04%
2022/05/27	5	88.82	27	88.90	88.50	-22	5,556	-0.40%
2022/05/26	18.2	87.84	11	87.89	87.30	7.2	5,496	0.13%
2022/05/25	8	85.13	14	85.71	86.30	-6	5,420	-0.11%
2022/05/24	14.2	84.21	12	84.47	83.80	2.2	5,415	0.04%
2022/05/23	4.3	84.57	18	83.62	83.60	-13.8	5,388	-0.26%
2022/05/20	52	84.67	11	85.07	84.20	41	5,474	0.75%
2022/05/19	7	83.34	42	84.01	85.50	-35	5,432	-0.64%
2022/05/18	13	83.62	34	83.73	83.50	-21	5,408	-0.39%
2022/05/17	0	0.00	1	80.10	81.00	-1	5,653	-0.02%
2022/05/16	34	80.18	18	80.89	79.60	16	5,947	0.27%
2022/05/13	8	80.55	7	80.69	81.00	1	5,981	0.02%
2022/05/12	17	80.19	26	79.21	78.70	-9	6,012	-0.15%
2022/05/11	44	79.62	21	80.20	80.30	23	6,076	0.38%
2022/05/10	4	74.93	4	76.25	77.80	0	6,048	0.00%
2022/05/09	1	75.80	0	0.00	74.20	1	6,119	0.02%
2022/05/05	5	77.98	10	77.96	77.40	-5	6,239	-0.08%
2022/05/04	3	76.00	3	75.80	76.40	0	6,346	0.00%
2022/05/03	22	75.15	1	76.00	75.70	21	6,439	0.33%
2022/04/29	4	74.25	4	74.08	74.00	0	6,532	0.00%
2022/04/28	14	74.57	4	74.80	73.60	10	6,651	0.15%
2022/04/27	6	71.28	5	71.56	73.00	1	6,763	0.01%
2022/04/26	11	75.39	1	74.80	74.70	10	7,265	0.14%
2022/04/25	16	75.77	10	76.07	74.50	6	7,506	0.08%
2022/04/22	4	79.93	2	79.50	79.20	2	7,569	0.03%
2022/04/21	1	80.80	7	81.79	82.10	-6	7,655	-0.08%
2022/04/20	1	81.80	0	0.00	81.60	1	7,659	0.01%
2022/04/19	6	82.13	5	82.24	81.20	1	7,711	0.01%
2022/04/18	2	83.00	1	82.20	81.80	1	7,757	0.01%
2022/04/15	31	86.20	17	85.23	85.10	14	7,752	0.18%
2022/04/14	2	90.75	2	91.50	89.80	0	7,772	0.00%
2022/04/13	1	91.70	1	91.70	91.70	0	7,858	0.00%
2022/04/12	6	91.05	2	90.60	90.70	4	7,958	0.05%
2022/04/11	19	94.32	15	91.65	91.50	4	8,225	0.05%
2022/04/08	1	95.50	3	95.70	96.00	-2	8,444	-0.02%
2022/04/07	3	95.67	5	93.78	94.00	-2	9,352	-0.02%
2022/04/06	3	95.80	2	97.20	96.50	1	9,393	0.01%
2022/04/01	13	98.07	10.1	97.77	97.00	2.9	9,483	0.03%
2022/03/31	18.1	97.44	5	97.42	96.90	13.1	9,499	0.14%
2022/03/30	20	96.43	31	96.84	96.70	-11	9,423	-0.12%
2022/03/29	3	93.20	2	93.55	93.50	1	9,371	0.01%
2022/03/28	9	90.92	6	92.43	92.60	3	9,488	0.03%
2022/03/25	11	93.09	0	0.00	91.30	11	9,535	0.12%
2022/03/24	2	92.70	7	93.50	92.70	-5	9,568	-0.05%
2022/03/23	0	0.00	1	94.80	94.00	-1	9,633	-0.01%
2022/03/22	5	93.70	3	94.33	93.90	2	9,818	0.02%
2022/03/21	9.1	95.16	8	94.06	94.00	1.1	9,945	0.01%
2022/03/18	2	93.70	3	93.17	94.00	-1	10,199	-0.01%
2022/03/17	4	93.20	16	93.13	93.20	-12	10,610	-0.11%
2022/03/16	12	90.68	0	0.00	90.10	12	10,825	0.11%
2022/03/15	2	91.40	5	90.78	90.20	-3	11,126	-0.03%
2022/03/14	2	91.30	4	92.05	92.10	-2	11,667	-0.02%
2022/03/11	4	90.63	1	91.40	91.40	3	12,871	0.02%
2022/03/10	1	91.60	8	91.33	91.90	-7	13,691	-0.05%
2022/03/09	2	87.35	2	87.45	88.10	0	14,495	0.00%
2022/03/08	5.4	87.64	0	0.00	84.50	5.4	14,585	0.04%
2022/03/07	25.2	92.66	14	91.74	89.90	11.2	14,547	0.08%
2022/03/04	3	98.67	2	98.70	98.30	1	14,706	0.01%
2022/03/03	1	101.50	1	101.00	99.90	0	14,954	0.00%
2022/03/02	1	99.00	2	99.55	99.40	-1	15,200	-0.01%
2022/03/01	3	99.80	8	99.15	99.50	-5	15,538	-0.03%
2022/02/25	2	98.90	13	98.88	98.00	-11	15,753	-0.07%
2022/02/24	18	98.14	1	98.50	97.00	17	16,040	0.11%
2022/02/23	2	100.00	12	100.42	100.50	-10	16,465	-0.06%
2022/02/22	8	99.26	4	99.00	99.10	4	17,701	0.02%
2022/02/21	4	101.88	9	101.28	101.50	-5	17,998	-0.03%
2022/02/18	12	102.54	10	102.90	103.00	2	18,520	0.01%
2022/02/17	15	106.30	19	104.74	103.00	-4	19,553	-0.02%
2022/02/16	23	104.87	18	105.00	104.50	5	20,167	0.02%
2022/02/15	7	100.79	4	100.18	99.90	3	20,186	0.01%
2022/02/14	15	100.55	4	99.55	99.40	11	20,282	0.05%
2022/02/11	18	103.19	10	103.70	103.50	8	20,401	0.04%
2022/02/10	8	103.25	13	103.54	104.00	-5	20,671	-0.02%
2022/02/09	8	102.88	6	103.00	101.50	2	20,938	0.01%
2022/02/08	1	100.00	2.4	100.57	101.50	-1.4	21,134	-0.01%
2022/02/07	3	98.67	9.2	100.14	100.50	-6.2	21,540	-0.03%
2022/01/26	4	98.68	3.5	96.65	96.50	0.5	21,844	0.00%
2022/01/25	12.2	99.14	10.2	97.71	97.70	2	22,373	0.01%
2022/01/24	21	99.20	29.1	100.76	101.00	-8.1	22,427	-0.04%
2022/01/21	22.1	101.76	9	100.86	99.80	13.1	22,293	0.06%
2022/01/20	7	104.64	7.1	104.97	105.50	-0.1	22,233	0.00%
2022/01/19	59.1	104.96	65	104.01	102.50	-5.9	22,146	-0.03%
2022/01/18	8	103.56	22	104.27	104.50	-14	21,613	-0.06%
2022/01/17	12	100.75	19	100.29	101.00	-7	21,397	-0.03%
2022/01/14	26	94.66	25	94.10	97.50	1	21,306	0.00%
2022/01/13	2	96.85	3	96.53	97.30	-1	21,239	0.00%
2022/01/12	18	97.82	7	98.23	97.20	11	21,277	0.05%
2022/01/11	27	98.01	26	97.05	96.70	1	21,336	0.00%
2022/01/10	25	99.54	25	99.92	99.70	0	21,267	0.00%
2022/01/07	13	98.25	14	98.14	98.40	-1	21,296	0.00%
2022/01/06	10	100.68	10	100.25	100.00	0	21,192	0.00%
2022/01/05	9	102.78	28	101.96	102.00	-19	21,131	-0.09%
2022/01/04	25.1	104.96	20	104.00	103.00	5.1	21,050	0.02%
2022/01/03	14	108.64	24	108.85	108.00	-10	20,803	-0.05%
2021/12/30	68	108.68	53	109.39	108.00	15	20,563	0.07%
2021/12/29	7	103.21	2	103.50	104.00	5	19,656	0.03%
2021/12/28	9	103.00	4	103.88	104.00	5	19,649	0.03%
2021/12/27	9	102.78	22.1	102.98	103.50	-13.1	19,596	-0.07%
2021/12/24	12	99.89	8	100.38	99.00	4	19,414	0.02%
2021/12/23	6	101.33	5	102.10	100.00	1	19,384	0.01%
2021/12/22	27	100.08	12	100.48	99.90	15	19,302	0.08%
2021/12/21	2	97.00	3	97.37	98.60	-1	19,228	-0.01%
2021/12/20	5	96.90	2	97.50	97.00	3	19,192	0.02%
2021/12/17	8.1	96.89	11	97.12	96.50	-3	19,229	-0.02%
2021/12/16	6	99.00	9	99.59	99.30	-3	19,187	-0.02%
2021/12/15	13	96.72	5	97.28	97.70	8	19,043	0.04%
2021/12/14	28.1	97.01	9	97.54	96.00	19.1	19,087	0.10%
2021/12/13	20	102.30	35	100.84	99.90	-15	18,891	-0.08%
2021/12/10	26	106.40	11	106.73	107.00	15	18,615	0.08%
2021/12/09	25	109.00	20	108.55	107.50	5	18,489	0.03%
2021/12/08	13	111.19	20.2	110.89	112.00	-7.2	18,344	-0.04%
2021/12/07	46	112.29	32	111.63	107.00	14	17,874	0.08%
2021/12/06	40	109.79	407	109.99	109.50	-367	16,748	-2.19%	大賣/鉅額交易
2021/12/03	418	109.31	84	105.01	109.50	334	16,041	2.08%	大買/鉅額交易
2021/12/02	7	100.64	9	100.31	99.60	-2	15,372	-0.01%
2021/12/01	20	101.65	18	100.47	102.50	2	15,381	0.01%
2021/11/30	12	100.33	10.3	100.81	101.00	1.7	15,444	0.01%
2021/11/29	26	96.00	16	96.31	97.50	10	15,212	0.07%
2021/11/26	17	98.28	5	98.88	98.10	12	15,055	0.08%
2021/11/25	17.2	101.14	10	101.57	97.60	7.2	14,969	0.05%
2021/11/24	21	101.86	4	102.37	100.50	17	14,943	0.11%
2021/11/23	18	104.72	14.1	104.16	103.00	3.9	15,431	0.03%
2021/11/22	30	107.45	10	107.48	106.00	20	15,499	0.13%
2021/11/19	20	108.18	48.1	109.13	110.50	-28.1	15,450	-0.18%
2021/11/18	18.1	103.04	20	104.05	102.50	-1.9	14,492	-0.01%
2021/11/17	19.1	106.57	20	105.30	104.50	-0.9	14,358	-0.01%
2021/11/16	42	106.67	32	105.27	105.50	10	13,936	0.07%
2021/11/15	22	98.90	39.6	101.50	104.00	-17.6	12,958	-0.14%
2021/11/12	10	94.07	22	92.79	94.90	-12	12,162	-0.10%
2021/11/11	10	90.66	4	91.28	89.20	6	11,948	0.05%
2021/11/10	3	94.10	9	94.28	92.80	-6	11,963	-0.05%
2021/11/09	33.2	95.15	33	94.72	92.50	0.2	11,975	0.00%
2021/11/08	21	93.94	22	94.41	93.70	-1	11,748	-0.01%
2021/11/05	9	91.87	8	91.63	92.10	1	11,516	0.01%
2021/11/04	20	90.78	11	90.99	90.30	9	11,317	0.08%
2021/11/03	20	88.97	13	89.38	90.00	7	11,054	0.06%
2021/11/02	43	88.48	41.1	88.34	87.60	1.9	10,812	0.02%
2021/11/01	11	82.50	18	81.34	83.00	-7	10,543	-0.07%
2021/10/29	6	79.97	0	0.00	79.80	6	10,530	0.06%
2021/10/28	21	80.37	3	80.53	80.00	18	10,696	0.17%
2021/10/27	1	78.90	6	81.15	82.20	-5	10,770	-0.05%
2021/10/26	8	79.56	4	79.93	78.80	4	11,093	0.04%
2021/10/25	4	80.33	3	80.53	80.60	1	11,508	0.01%
2021/10/22	3	79.97	0	0.00	79.50	3	12,129	0.02%
2021/10/21	2	80.55	0	0.00	79.50	2	12,754	0.02%
2021/10/20	0	0.00	1	80.00	80.80	-1	13,014	-0.01%
2021/10/19	0	0.00	6	80.60	80.80	-6	13,832	-0.04%
2021/10/18	3	77.53	3	78.00	77.00	0	14,492	0.00%
2021/10/15	2	76.90	2	79.00	76.90	0	15,522	0.00%
2021/10/14	2	74.80	2	74.35	74.50	0	15,779	0.00%
2021/10/13	4	74.48	2	74.00	73.10	2	16,007	0.01%
2021/10/12	2	76.40	5	77.92	76.70	-3	16,274	-0.02%
2021/10/08	4	77.00	1	78.00	76.90	3	16,672	0.02%
2021/10/07	2	76.90	4	77.10	78.00	-2	16,797	-0.01%
2021/10/06	1	74.00	0	0.00	72.70	1	17,065	0.01%
2021/10/05	1	73.50	36	74.64	75.50	-35	17,617	-0.20%
2021/10/04	2	71.60	2	74.15	71.60	0	17,805	0.00%
2021/10/01	2	76.50	3	75.47	74.50	-1	18,286	-0.01%
2021/09/30	1	78.30	0	0.00	78.50	1	18,839	0.01%
2021/09/29	6.1	77.46	1	77.80	76.70	5.1	19,801	0.03%
2021/09/28	8	79.79	2	80.55	80.20	6	20,290	0.03%
2021/09/27	0	0.00	0.1	81.80	82.10	-0.1	20,489	0.00%
2021/09/24	3	82.80	4	82.50	81.80	-1	20,558	0.00%
2021/09/23	3	80.73	1	81.00	80.20	2	20,544	0.01%
2021/09/22	1	79.90	3	80.10	79.90	-2	20,602	-0.01%
2021/09/17	6	80.48	2	82.90	82.30	4	20,639	0.02%
2021/09/16	5	80.76	2	80.95	80.90	3	20,565	0.01%
2021/09/15	1	80.10	1	79.20	79.20	0	20,608	0.00%
2021/09/14	1	80.50	12	82.06	82.50	-11	20,567	-0.05%
2021/09/13	21	83.27	0	0.00	81.90	21	20,575	0.10%
2021/09/10	0	0.00	18	85.65	85.90	-18	20,722	-0.09%
2021/09/09	2	83.60	1	83.40	83.70	1	20,910	0.00%
2021/09/08	6	84.10	0	0.00	83.20	6	21,005	0.03%
2021/09/07	35	85.79	7	83.54	84.00	28	21,215	0.13%
2021/09/06	6	91.07	13	90.42	89.10	-7	21,506	-0.03%
2021/09/03	14	91.04	22	90.10	89.90	-8	21,553	-0.04%
2021/09/02	2	88.30	3.3	89.48	88.20	-1.3	21,610	-0.01%
2021/09/01	2	89.60	10.1	89.51	89.30	-8.1	21,881	-0.04%
2021/08/31	9	88.01	5	87.86	89.00	4	22,369	0.02%
2021/08/30	38.1	90.64	32	90.73	90.70	6.1	22,517	0.03%
2021/08/27	27	91.16	23.2	91.43	88.10	3.9	22,294	0.02%
2021/08/26	12	89.18	23	89.62	89.00	-11	21,885	-0.05%
2021/08/25	25.2	87.11	42	88.05	87.10	-16.8	21,725	-0.08%
2021/08/24	21	84.06	9	83.82	83.50	12	21,832	0.05%
2021/08/23	395	81.96	416	82.01	82.10	-21	21,737	-0.10%	大買/大賣/
2021/08/20	13	74.54	19	74.41	74.70	-6	21,865	-0.03%
2021/08/19	63	74.86	55	75.71	73.00	8	22,106	0.04%
2021/08/18	12	70.38	18	72.25	76.20	-6	22,884	-0.03%
2021/08/17	22	74.95	12	71.66	70.70	10	23,082	0.04%
2021/08/16	9	75.76	6	75.52	75.10	3	23,154	0.01%
2021/08/13	19	78.14	16	78.79	75.30	3	23,147	0.01%
2021/08/12	2.1	80.44	3	79.93	80.50	-1	23,085	0.00%
2021/08/11	5	82.68	5	82.80	81.50	0	23,097	0.00%
2021/08/10	7	86.44	0	0.00	86.60	7	23,045	0.03%
2021/08/09	28.3	87.45	7	86.31	86.00	21.3	23,132	0.09%
2021/08/06	12	90.88	12	90.65	90.50	0	23,119	0.00%
2021/08/05	34.1	90.88	22.2	91.12	91.00	11.9	23,229	0.05%
2021/08/04	2	96.26	1.1	98.07	96.10	0.9	23,252	0.00%
2021/08/03	6	99.82	7.3	99.79	98.70	-1.3	23,316	-0.01%
2021/08/02	13.3	99.53	14.2	98.25	97.80	-0.9	23,312	0.00%
2021/07/30	31.2	101.54	45	100.90	98.50	-13.9	23,388	-0.06%
2021/07/29	42	98.46	37	99.53	99.90	5	23,203	0.02%
2021/07/28	28.1	98.23	32	97.88	95.50	-3.9	22,890	-0.02%
2021/07/27	47	108.32	12	108.83	102.00	35	22,520	0.16%
2021/07/26	11	109.00	15.2	108.37	111.50	-4.2	22,087	-0.02%
2021/07/23	42	100.86	62.3	101.65	101.50	-20.3	21,851	-0.09%
2021/07/22	43	99.16	49	99.66	95.70	-6	21,098	-0.03%
2021/07/21	28.3	95.82	63.3	96.96	99.00	-35.1	20,593	-0.17%
2021/07/20	11.1	91.99	10	92.89	90.00	1.1	20,185	0.01%
2021/07/19	6.1	92.68	7	93.60	94.00	-0.9	20,007	0.00%
2021/07/16	23.2	92.47	21	92.34	92.00	2.2	19,996	0.01%
2021/07/15	19.1	91.55	40.6	91.69	94.10	-21.6	19,835	-0.11%
2021/07/14	21	89.40	7	88.67	87.80	14	19,608	0.07%
2021/07/13	41	88.44	46	89.13	86.70	-5	19,664	-0.03%
2021/07/12	21	85.62	16	87.04	86.10	5	19,747	0.03%
2021/07/09	16.1	90.66	11	90.18	89.60	5.1	19,452	0.03%
2021/07/08	20	94.57	8	94.64	92.70	12	19,914	0.06%
2021/07/07	69	95.01	94	95.01	94.30	-25	19,877	-0.13%
2021/07/06	40	93.10	96.2	93.30	95.00	-56.2	19,908	-0.28%
2021/07/05	65	88.80	71	89.39	89.40	-6	19,773	-0.03%
2021/07/02	14	86.49	12	86.26	87.00	2	19,626	0.01%
2021/07/01	1	83.60	41	83.62	84.20	-40	19,762	-0.20%
2021/06/30	1	84.10	0.1	83.60	83.60	0.9	20,198	0.00%
2021/06/29	4	84.20	2	84.20	83.00	2	20,449	0.01%
2021/06/28	4	84.33	3	83.97	84.80	1	20,762	0.00%
2021/06/25	25	83.54	4	84.23	83.20	21	21,330	0.10%
2021/06/24	2	83.75	3.4	84.35	83.80	-1.4	21,982	-0.01%
2021/06/23	3.1	84.07	3	83.67	84.30	0.1	22,091	0.00%
2021/06/22	4	83.18	5	83.42	82.10	-1	22,386	0.00%
2021/06/21	42.1	84.88	6.1	84.36	82.40	36	22,706	0.16%
2021/06/18	35.1	88.09	12	89.02	87.50	23.1	23,376	0.10%
2021/06/17	0	0.00	12	88.60	89.60	-12	23,783	-0.05%
2021/06/16	62.2	88.18	33	87.89	87.50	29.2	24,229	0.12%
2021/06/15	29	87.74	34	87.93	90.00	-5	25,069	-0.02%
2021/06/11	36.3	85.46	21	85.41	84.50	15.3	24,995	0.06%
2021/06/09	15	85.68	5	86.08	85.70	10	26,625	0.04%
2021/06/08	22	85.91	21	87.06	84.20	1	27,884	0.00%
2021/06/07	25	84.01	19.1	86.11	87.20	5.9	27,538	0.02%
2021/06/04	6	83.60	2	84.00	83.00	4	27,240	0.01%
2021/06/03	72.1	84.67	73	84.79	84.20	-1	27,256	0.00%
2021/06/02	33	83.63	24	83.28	81.80	9	27,047	0.03%
2021/06/01	41	86.44	29	87.07	84.40	12	26,955	0.04%
2021/05/31	4	84.13	3	84.67	84.50	1	26,494	0.00%
2021/05/28	56	86.00	38	85.80	85.00	18	26,478	0.07%
2021/05/27	21	83.21	60	82.83	85.20	-39	26,321	-0.15%
2021/05/26	36	83.85	26	84.44	81.70	10	26,119	0.04%
2021/05/25	32	80.05	54	82.22	83.10	-22	25,501	-0.09%
2021/05/24	5	73.06	9	74.37	75.60	-4	25,543	-0.02%
2021/05/21	17	72.54	11	73.00	71.60	6	26,221	0.02%
2021/05/20	22	72.38	16	71.81	71.00	6	26,151	0.02%
2021/05/19	60	72.15	57	71.00	73.60	3	26,804	0.01%
2021/05/18	5	66.30	6	66.73	67.90	-1	27,074	0.00%
2021/05/17	19	64.17	12	64.14	61.80	7	27,495	0.03%
2021/05/14	13	69.35	8	69.56	67.40	5	27,541	0.02%
2021/05/13	10	69.06	13	69.78	69.90	-3	27,518	-0.01%
2021/05/12	74	73.04	55.2	73.31	69.00	18.9	27,319	0.07%
2021/05/11	18	74.78	33	77.89	73.50	-15	26,957	-0.06%
2021/05/10	12	76.53	17	76.89	76.10	-5	26,832	-0.02%
2021/05/07	14	77.18	11	76.95	78.60	3	26,719	0.01%
2021/05/06	10.2	73.13	7.9	72.99	72.50	2.3	26,504	0.01%
2021/05/05	6	74.78	2	75.95	75.00	4	26,402	0.02%
2021/05/04	4	73.25	2.2	74.73	74.50	1.8	26,331	0.01%
2021/05/03	15.2	79.36	30	78.81	77.10	-14.8	26,126	-0.06%
2021/04/29	8	83.59	9	84.16	83.60	-1	26,020	0.00%
2021/04/28	141	85.32	137	86.18	85.00	4	25,992	0.02%	大買/大賣/
2021/04/27	32	85.98	28	87.14	85.00	4	26,046	0.02%
2021/04/26	34	89.93	49	88.91	87.50	-15	25,947	-0.06%
2021/04/23	8	84.96	12	83.58	86.00	-4	25,461	-0.02%
2021/04/22	8	83.41	17	83.65	81.80	-9	25,531	-0.04%
2021/04/21	14	83.06	63	83.41	84.70	-49	25,326	-0.19%
2021/04/20	15	83.09	5	83.54	82.70	10	25,279	0.04%
2021/04/19	10	81.97	12	81.86	81.50	-2	25,174	-0.01%
2021/04/16	28	86.75	35	86.15	84.20	-7	25,001	-0.03%
2021/04/15	8	83.18	11	83.26	85.30	-3	24,721	-0.01%
2021/04/14	27	84.17	129	86.15	83.50	-102	24,588	-0.42%	大賣/鉅額交易
2021/04/13	30	87.85	32	87.54	86.70	-2	24,015	-0.01%
2021/04/12	35	86.48	50	87.20	84.60	-15	23,619	-0.06%
2021/04/09	64	91.14	463	92.71	90.00	-399	23,075	-1.73%	大賣/鉅額交易
2021/04/08	24	83.97	24	85.33	87.50	0	22,332	0.00%
2021/04/07	20	78.66	39	78.35	79.60	-19	21,988	-0.09%
2021/04/06	456	76.96	63.5	78.31	79.00	392.5	21,735	1.81%	大買/鉅額交易
2021/04/01	27	73.28	18	73.47	73.40	9	21,552	0.04%
2021/03/31	60	72.10	69	71.93	71.50	-9	21,285	-0.04%
2021/03/30	46.5	72.88	484	73.96	70.60	-437.5	20,950	-2.09%	大賣/鉅額交易
2021/03/29	912.1	69.30	480.1	69.70	69.80	431.9	20,382	2.12%	大買/大賣/鉅額交易
2021/03/26	22	63.70	27	63.03	63.50	-5	19,764	-0.03%
2021/03/25	29	61.68	9	61.96	62.00	20	19,704	0.10%
2021/03/24	83	64.80	49	64.74	63.80	34	19,452	0.17%
2021/03/23	51	64.37	44	64.30	64.60	7	19,161	0.04%
2021/03/22	115	60.34	105	60.76	60.70	10	18,520	0.05%	大買/大賣/
2021/03/19	68	57.30	75	57.50	58.90	-7	18,836	-0.04%
2021/03/18	71	58.97	60	58.80	56.80	11	18,622	0.06%
2021/03/17	4	55.38	20	55.42	56.00	-16	18,373	-0.09%
2021/03/16	25	54.91	21	55.45	54.10	4	18,744	0.02%
2021/03/15	104	55.53	75	55.75	55.50	29	18,995	0.15%	大買/
2021/03/12	512	54.16	574.1	53.62	54.20	-62	18,246	-0.34%	大買/大賣/
2021/03/11	7	46.49	3	48.15	49.35	4	16,749	0.02%
2021/03/10	6	44.83	1	45.10	44.90	5	16,601	0.03%
2021/03/09	1	44.75	2	44.55	44.55	-1	16,781	-0.01%
2021/03/08	2	46.50	13	46.27	45.90	-11	16,999	-0.06%
2021/03/05	38	47.15	17	47.36	46.00	21	17,182	0.12%
2021/03/04	15	47.03	8	46.82	46.20	7	17,292	0.04%
2021/03/03	4	47.33	13	46.71	47.40	-9	17,303	-0.05%
2021/03/02	15	48.27	14	48.26	47.40	1	17,319	0.01%
2021/02/26	23	49.35	4	49.38	49.65	19	17,310	0.11%
2021/02/25	30	51.26	9	52.15	50.80	21	17,602	0.12%
2021/02/24	42	53.27	15	52.36	51.40	27	17,560	0.15%
2021/02/23	159.1	54.44	29	53.31	52.50	130	17,379	0.75%	大買/鉅額交易
2021/02/22	0	0.00	4	55.25	55.40	-4	17,298	-0.02%
2021/02/19	68	47.69	52	48.49	50.40	16	17,428	0.09%
2021/02/18	28	45.28	34	45.69	45.90	-6	17,457	-0.03%
2021/02/17	16	44.24	35	44.08	44.90	-19	17,725	-0.11%
2021/02/05	10	41.15	15.2	40.61	40.85	-5.2	17,177	-0.03%
2021/02/04	0	0.00	15	38.17	38.70	-15	16,900	-0.09%
2021/02/03	9	37.04	1	37.10	36.75	8	16,723	0.05%
2021/02/02	1	37.80	1	38.00	37.70	0	16,691	0.00%
2021/02/01	4	38.38	3	38.23	37.15	1	16,760	0.01%
2021/01/29	6	39.80	7	39.54	38.80	-1	16,701	-0.01%
2021/01/28	6	40.39	3	40.12	40.15	3	16,634	0.02%
2021/01/27	5	40.71	3	40.82	40.45	2	16,604	0.01%
2021/01/26	2	40.50	0	0.00	40.35	2	16,493	0.01%
2021/01/25	6	41.10	4	41.28	41.35	2	16,416	0.01%
2021/01/22	0	0.00	4	41.51	41.75	-4	16,309	-0.02%
2021/01/21	2	40.63	10	40.30	40.35	-8	16,171	-0.05%
2021/01/20	23.1	41.17	11	42.00	40.10	12.1	16,100	0.08%
2021/01/19	4	41.60	16	42.14	42.30	-12	15,900	-0.08%
2021/01/18	4	41.83	8	41.56	41.80	-4	15,698	-0.03%
2021/01/15	13	41.29	7	42.74	40.35	6	15,533	0.04%
2021/01/14	2	41.85	3.1	41.65	41.75	-1.1	15,256	-0.01%
2021/01/13	9	41.83	4	41.89	41.85	5	15,255	0.03%
2021/01/12	4	42.00	5	41.88	40.50	-1	15,159	-0.01%
2021/01/11	2	40.80	3	41.97	41.70	-1	15,114	-0.01%
2021/01/08	14	42.37	28	42.00	41.55	-14	15,051	-0.09%
2021/01/07	16	41.76	9	41.95	42.15	7	14,924	0.05%
2021/01/06	9	41.06	2	40.80	40.55	7	14,789	0.05%
2021/01/05	1	41.55	5.1	41.51	41.55	-4.1	14,699	-0.03%
2021/01/04	7	40.19	26	40.33	40.00	-19	14,590	-0.13%
2020/12/31	5	41.53	5	40.60	40.35	0	14,537	0.00%
2020/12/30	3	41.37	1	41.60	41.35	2	14,426	0.01%
2020/12/29	9	41.81	4	41.78	41.50	5	14,368	0.03%
2020/12/28	9	42.19	13	42.66	42.70	-4	14,232	-0.03%
2020/12/24	5	40.17	5	40.28	40.10	0	13,907	0.00%
2020/12/23	0	0.00	2	40.15	40.05	-2	13,870	-0.01%
2020/12/22	4	40.28	1	39.50	39.50	3	13,834	0.02%
2020/12/21	3	40.02	10	40.65	40.80	-7	13,747	-0.05%
2020/12/18	6	40.75	13	40.38	40.65	-7	13,593	-0.05%
2020/12/17	6	40.77	2	40.95	41.00	4	13,450	0.03%
2020/12/16	23	41.87	2	41.70	41.25	21	13,282	0.16%
2020/12/15	34.1	43.72	10	43.77	40.65	24.1	12,938	0.19%
2020/12/14	15	42.41	75	42.74	44.00	-60	11,929	-0.50%
2020/12/11	116	45.25	57	45.88	43.20	59	11,507	0.51%	大買/
2020/12/10	55	44.71	56	44.88	45.00	-1	10,591	-0.01%
2020/12/09	89	44.26	59.1	43.95	43.65	29.9	9,790	0.31%
2020/12/08	9	38.61	70.1	39.76	41.30	-61.1	8,874	-0.69%
2020/12/07	10	37.25	3	37.77	37.55	7	8,271	0.08%
2020/12/04	23	37.26	22	36.85	37.00	1	8,265	0.01%
2020/12/03	14	37.22	8	37.14	37.20	6	8,469	0.07%
2020/12/02	22	37.56	57	36.87	37.35	-35	8,338	-0.42%
2020/12/01	20	35.78	37	36.04	35.65	-17	8,042	-0.21%
2020/11/30	44	37.05	61	37.09	36.90	-17	7,799	-0.22%
2020/11/27	5	35.86	36	35.98	36.00	-31	7,571	-0.41%
2020/11/26	92	35.81	27	36.25	35.70	65	7,482	0.87%
2020/11/25	24	35.11	164.1	35.82	35.40	-140.1	7,353	-1.90%	大賣/鉅額交易
2020/11/24	157	35.36	168.1	35.68	35.70	-11.1	7,354	-0.15%	大買/大賣/
2020/11/23	12	35.17	195.4	34.79	34.40	-183.4	6,980	-2.63%	大賣/鉅額交易
2020/11/20	80	34.10	67.2	34.53	34.00	12.8	6,877	0.19%
2020/11/19	463	34.50	186	34.77	34.80	277	6,589	4.20%	大買/大賣/鉅額交易
2020/11/18	35	33.10	52	33.50	33.65	-17	5,773	-0.29%
2020/11/17	129	33.15	236	33.05	33.20	-107	5,525	-1.94%	大買/大賣/鉅額交易
2020/11/16	207	32.23	11	31.61	32.70	196	4,780	4.10%	大買/鉅額交易
2020/11/13	3	29.80	2	29.65	29.75	1	4,051	0.02%
2020/11/12	1	29.80	4	29.95	29.70	-3	4,060	-0.07%
2020/11/11	1	29.65	0	0.00	29.60	1	4,117	0.02%
2020/11/09	3	29.63	1	29.85	29.80	2	4,132	0.05%
2020/11/06	3	28.87	1	28.80	28.60	2	4,047	0.05%
2020/11/05	2	28.30	2	28.15	28.55	0	4,141	0.00%
2020/11/04	35	28.54	3	28.70	28.45	32	4,280	0.75%
2020/11/03	20	28.23	0	0.00	28.15	20	4,473	0.45%
2020/11/02	5	27.46	1	27.50	27.60	4	5,021	0.08%
2020/10/29	0	0.00	1	28.10	28.35	-1	5,059	-0.02%
2020/10/27	0	0.00	3	29.17	29.20	-3	5,133	-0.06%
2020/10/23	6	30.02	6	29.77	29.75	0	5,219	0.00%
2020/10/22	0	0.00	10	29.73	29.70	-10	5,329	-0.19%
2020/10/21	3	30.12	25	29.93	29.70	-22	5,507	-0.40%
2020/10/20	1	29.70	3	29.70	29.70	-2	5,563	-0.04%
2020/10/19	2	29.40	1	29.85	29.30	1	5,838	0.02%
2020/10/16	1	29.00	0	0.00	28.95	1	5,866	0.02%
2020/10/15	10	29.40	2	29.50	29.50	8	5,881	0.14%
2020/10/14	0	0.00	1	29.55	29.60	-1	5,886	-0.02%
2020/10/13	21	29.01	0	0.00	29.65	21	5,900	0.36%
2020/10/08	4	28.99	2	29.03	28.80	2	6,056	0.03%
2020/10/07	1	28.30	0	0.00	28.45	1	6,395	0.02%
2020/10/06	0	0.00	3	28.55	28.40	-3	6,436	-0.05%
2020/10/05	6	28.36	18	28.50	28.35	-12	6,483	-0.19%
2020/09/30	0	0.00	1	27.90	28.10	-1	6,567	-0.02%
2020/09/29	16	28.03	52	27.75	27.75	-36	6,601	-0.55%
2020/09/28	3	27.10	2	27.88	28.25	1	6,596	0.02%
2020/09/25	2	26.83	0	0.00	26.55	2	6,610	0.03%
2020/09/24	7	27.54	0	0.00	27.35	7	6,600	0.11%
2020/09/23	3	28.18	0	0.00	28.15	3	6,627	0.05%
2020/09/22	7	28.39	0	0.00	28.35	7	6,670	0.10%
2020/09/21	3	29.05	0	0.00	28.90	3	6,667	0.04%
2020/09/18	3	29.37	1	29.60	29.30	2	6,684	0.03%
2020/09/17	4.5	29.26	15	29.25	29.25	-10.5	6,688	-0.16%
2020/09/16	2	29.53	0	0.00	29.40	2	6,704	0.03%
2020/09/15	6	29.45	2	29.78	29.45	4	6,722	0.06%
2020/09/14	1	29.10	1	29.15	29.25	0	6,721	0.00%
2020/09/11	14	29.16	15	28.85	28.90	-1	6,735	-0.01%
2020/09/10	7	29.59	0	0.00	29.55	7	6,689	0.10%
2020/09/09	8	29.86	7	29.92	30.00	1	6,652	0.02%
2020/09/08	2	31.08	15	31.39	31.20	-13	6,496	-0.20%
2020/09/07	1	30.45	5	30.50	30.10	-4	6,196	-0.06%
2020/09/04	17	29.60	8	29.80	29.90	9	6,130	0.15%
2020/09/03	0	0.00	1	30.45	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	16	30.08	30.15	-16	6,157	-0.26%
2020/09/01	16	29.59	0	0.00	29.40	16	6,155	0.26%
2020/08/31	37	30.45	4	30.14	30.10	33	6,174	0.53%
2020/08/28	2	30.45	15	30.27	30.45	-13	6,106	-0.21%
2020/08/27	14	29.72	7	29.76	29.45	7	5,870	0.12%
2020/08/26	7	29.12	15.1	29.12	29.20	-8.1	5,770	-0.14%
2020/08/25	2	27.72	6	27.85	27.70	-4	5,631	-0.07%
2020/08/21	7	27.57	0	0.00	27.60	7	5,656	0.12%
2020/08/20	4	27.23	0	0.00	27.25	4	5,662	0.07%
2020/08/19	3	28.77	0	0.00	28.80	3	5,570	0.05%
2020/08/18	10	29.55	0	0.00	29.55	10	5,518	0.18%
2020/08/17	1	29.85	12	30.22	29.85	-11	5,599	-0.20%
2020/08/14	4	29.61	4	29.51	29.60	0	5,567	0.00%
2020/08/13	2	29.13	2	29.73	29.10	0	5,586	0.00%
2020/08/12	2	29.40	0	0.00	29.25	2	5,681	0.04%
2020/08/11	4	30.21	0	0.00	29.55	4	5,693	0.07%
2020/08/10	3	31.93	13	31.61	31.50	-10	5,841	-0.17%
2020/08/07	1	31.20	1	31.15	31.40	0	6,055	0.00%
2020/08/06	4	31.04	14	31.10	31.40	-10	5,958	-0.17%
2020/08/05	0	0.00	2	28.95	28.95	-2	5,494	-0.04%
2020/08/04	1	28.90	0	0.00	28.75	1	5,615	0.02%
2020/08/03	0	0.00	2	29.13	29.15	-2	5,722	-0.03%
2020/07/31	0.1	28.75	5	28.97	28.85	-5	5,867	-0.08%
2020/07/30	2	28.93	5	28.74	29.00	-3	5,989	-0.05%
2020/07/29	0	28.10	0	0.00	28.05	0	6,105	0.00%
2020/07/28	7	28.54	5	28.86	28.15	2	6,354	0.03%
2020/07/27	17.1	29.80	14	29.84	29.00	3.1	6,352	0.05%
2020/07/24	3	29.00	12	29.02	28.55	-9	6,337	-0.14%
2020/07/23	24	29.89	4	29.96	29.80	20	6,322	0.32%
2020/07/22	1	28.25	1	29.25	29.50	0	6,146	0.00%
2020/07/21	0	0.00	6	27.73	27.90	-6	6,177	-0.10%
2020/07/20	2	26.80	0	0.00	27.20	2	6,174	0.03%
2020/07/17	1	27.85	2	27.60	27.40	-1	6,180	-0.02%
2020/07/16	1	28.20	1	28.30	28.10	0	6,196	0.00%
2020/07/15	31.2	29.23	23	29.44	28.60	8.2	6,194	0.13%
2020/07/14	28	30.23	19	29.92	29.70	9	6,214	0.14%
2020/07/13	0	0.00	4	28.10	28.50	-4	5,898	-0.07%
2020/07/10	7	27.61	7	27.43	27.40	0	5,907	0.00%
2020/07/09	3	28.80	5	28.65	28.35	-2	5,919	-0.03%
2020/07/08	0	0.00	21	28.45	28.90	-21	5,859	-0.36%
2020/07/07	2	28.43	4	28.85	28.25	-2	5,915	-0.03%
2020/07/06	10	28.69	2	28.63	28.70	8	5,917	0.14%
2020/07/03	1	27.85	0	0.00	28.15	1	5,937	0.02%
2020/07/02	3	28.35	8	28.33	28.45	-5	5,993	-0.08%
2020/07/01	0	0.00	11	27.78	27.75	-11	5,958	-0.18%
2020/06/30	2	27.35	2	27.40	27.40	0	5,927	0.00%
2020/06/29	6	27.38	7	27.39	27.45	-1	5,949	-0.02%
2020/06/24	0	0.00	4	27.33	27.20	-4	5,964	-0.07%
2020/06/23	2	27.65	2	27.05	27.05	0	6,093	0.00%
2020/06/18	0	0.00	11	27.05	27.10	-11	6,318	-0.17%
2020/06/17	4	26.84	13	26.89	26.60	-9	6,330	-0.14%
2020/06/16	2	26.55	3	26.33	26.80	-1	6,410	-0.02%
2020/06/15	3.1	26.00	0	0.00	25.90	3.1	6,540	0.05%
2020/06/12	1	25.90	1	25.70	26.10	0	6,632	0.00%
2020/06/11	0	0.00	9	26.67	26.20	-9	6,691	-0.13%
2020/06/10	6	27.40	0	0.00	27.10	6	6,761	0.09%
2020/06/09	8	28.01	13	27.88	27.55	-5	6,915	-0.07%
2020/06/08	1	27.35	2	27.53	27.30	-1	6,978	-0.01%
2020/06/05	4	27.20	6	27.11	27.15	-2	7,415	-0.03%
2020/06/04	7	26.68	3	26.90	26.55	4	7,695	0.05%
2020/06/03	0	0.00	3	26.57	26.60	-3	7,718	-0.04%
2020/06/02	3	26.33	3	26.62	26.20	0	7,718	0.00%
2020/06/01	6	26.48	3	26.55	26.45	3	7,741	0.04%
2020/05/29	1	25.50	0	0.00	26.00	1	7,753	0.01%
2020/05/28	0	0.00	3	25.80	25.80	-3	7,786	-0.04%
2020/05/27	8	26.31	1	26.70	26.10	7	7,923	0.09%
2020/05/26	4	26.50	1	26.65	26.30	3	7,954	0.04%
2020/05/25	8	26.29	1	26.35	26.25	7	7,963	0.09%
2020/05/22	21	26.95	7	27.14	26.55	14	7,981	0.18%
2020/05/21	8	26.62	7	26.69	26.60	1	7,919	0.01%
2020/05/20	21	26.46	5	26.39	26.50	16	7,919	0.20%
2020/05/19	2	26.83	18	25.60	25.60	-16	7,963	-0.20%
2020/05/18	11	26.79	1	26.90	26.45	10	7,852	0.13%
2020/05/15	22	27.70	10	27.54	26.90	12	7,829	0.15%
2020/05/14	36	29.09	16	29.07	28.95	20	7,662	0.26%
2020/05/13	3	31.70	12	32.25	32.15	-9	7,332	-0.12%
2020/05/12	8	31.69	7	31.73	31.60	1	7,281	0.01%
2020/05/11	18	31.95	2	31.98	31.80	16	7,263	0.22%
2020/05/08	13	32.56	3	32.67	32.60	10	7,171	0.14%
2020/05/07	6.1	32.08	13	32.24	32.40	-7	7,064	-0.10%
2020/05/06	3.1	31.45	18	31.97	31.50	-14.9	6,920	-0.22%
2020/05/05	10	31.69	5	31.61	31.25	5	6,857	0.07%
2020/05/04	9	30.57	31	30.32	31.70	-22	6,763	-0.33%
2020/04/30	26	29.80	16	29.88	29.80	10	6,618	0.15%
2020/04/29	7	29.48	8	29.63	29.50	-1	6,643	-0.02%
2020/04/28	4	28.79	1	28.95	29.00	3	6,557	0.05%
2020/04/24	0	0.00	8	28.59	28.70	-8	6,624	-0.12%
2020/04/23	1	28.30	2	28.13	27.90	-1	6,657	-0.02%
2020/04/21	1	28.15	3	27.87	27.40	-2	6,809	-0.03%
2020/04/20	5	28.17	5	28.80	28.50	0	6,789	0.00%
2020/04/17	5	29.01	1	29.40	27.90	4	6,803	0.06%
2020/04/16	0	0.00	2	27.18	27.50	-2	6,668	-0.03%
2020/04/15	16	27.18	0	0.00	27.05	16	6,660	0.24%
2020/04/14	1	26.90	0	0.00	26.95	1	6,646	0.02%
2020/04/13	0	0.00	3	26.60	26.40	-3	6,642	-0.05%
2020/04/10	3.1	26.75	3	26.82	26.75	0.1	6,658	0.00%
2020/04/09	1	26.30	1	26.50	26.55	0	6,644	0.00%
2020/04/08	2	26.28	4	26.70	26.50	-2	6,621	-0.03%
2020/04/07	0	0.00	2.1	26.00	25.95	-2.1	6,563	-0.03%
2020/04/01	1	25.00	0	0.00	25.00	1	6,547	0.02%
2020/03/31	0.1	24.80	0	0.00	24.80	0.1	6,578	0.00%
2020/03/30	1	23.70	2	23.68	24.70	-1	6,570	-0.02%
2020/03/27	8	25.21	11	25.13	24.20	-3	6,604	-0.05%
2020/03/26	5	23.97	110.1	24.08	24.70	-105.1	6,562	-1.60%	大賣/鉅額交易
2020/03/25	102	23.34	7	23.53	24.10	95	6,490	1.46%	大買/
2020/03/24	4	21.65	6	21.87	22.00	-2	6,531	-0.03%
2020/03/23	8.1	20.81	2	20.90	20.50	6.1	7,082	0.09%
2020/03/20	0	0.00	2	22.18	22.05	-2	7,160	-0.03%
2020/03/19	4	21.09	5	20.80	20.45	-1	7,299	-0.01%
2020/03/18	23	23.89	26	23.74	22.70	-3	7,771	-0.04%
2020/03/17	7	24.32	4	23.81	23.60	3	8,393	0.04%
2020/03/16	16	25.02	17	24.85	24.15	-1	8,662	-0.01%
2020/03/13	10	24.42	4	24.46	25.00	6	8,620	0.07%
2020/03/12	19	27.48	29	27.34	26.90	-10	8,477	-0.12%
2020/03/11	31	30.15	17	30.15	28.85	14	8,351	0.17%
2020/03/10	18	29.83	28	30.10	30.35	-10	7,885	-0.13%
2020/03/09	3	28.07	0	0.00	27.60	3	7,583	0.04%
2020/03/06	0	29.00	0	0.00	28.95	0	7,574	0.00%
2020/03/05	0	0.00	2	29.70	29.55	-2	7,673	-0.03%
2020/03/04	1	29.25	1	29.05	29.05	0	7,676	0.00%
2020/03/03	2	28.90	6	29.08	28.75	-4	7,675	-0.05%
2020/03/02	6	27.44	1	28.10	27.70	5	7,659	0.07%
2020/02/27	6	29.50	4	28.95	28.80	2	7,517	0.03%
2020/02/26	0	0.00	1	30.20	29.95	-1	7,476	-0.01%
2020/02/25	0	0.00	3	30.10	30.50	-3	7,444	-0.04%
2020/02/24	1	30.50	1	30.55	30.60	0	7,402	0.00%
2020/02/21	23	31.51	16	31.25	31.25	7	7,391	0.09%
2020/02/20	9	31.72	8	32.18	31.70	1	7,391	0.01%
2020/02/19	0	0.00	2	31.25	31.10	-2	7,340	-0.03%
2020/02/18	2	30.95	4	30.86	30.90	-2	7,333	-0.03%
2020/02/17	6	31.54	2	31.45	31.30	4	7,303	0.05%
2020/02/14	4	30.85	1	31.25	31.20	3	7,204	0.04%
2020/02/13	4	30.93	0	0.00	30.70	4	7,170	0.06%
2020/02/12	1	31.45	1	31.30	31.25	0	7,151	0.00%
2020/02/11	0	0.00	3	30.75	30.55	-3	7,125	-0.04%
2020/02/07	3	30.40	0	0.00	30.10	3	7,179	0.04%
2020/02/06	0	0.00	8	30.55	31.05	-8	7,142	-0.11%
2020/02/05	7	29.74	1	29.40	29.55	6	7,079	0.08%
2020/02/04	4	29.64	11	28.89	29.95	-7	7,032	-0.10%
2020/02/03	7	28.15	1	28.50	28.20	6	7,013	0.09%
2020/01/31	5	31.15	0	0.00	30.90	5	6,876	0.07%
2020/01/30	3	31.67	0	0.00	31.50	3	6,837	0.04%
2020/01/20	7	35.01	11	34.96	35.00	-4	6,771	-0.06%
2020/01/17	7	34.34	8	34.44	34.45	-1	6,623	-0.02%
2020/01/16	3	34.33	3	33.88	34.05	0	6,530	0.00%
2020/01/14	1	33.20	0	0.00	33.40	1	6,605	0.02%
2020/01/13	1	32.10	3	32.97	33.05	-2	6,571	-0.03%
2020/01/10	5	31.81	5	31.72	32.00	0	6,531	0.00%
2020/01/09	2	32.25	1	31.90	32.25	1	6,546	0.02%
2020/01/08	1	31.20	3	31.23	31.00	-2	6,539	-0.03%
2020/01/07	1	33.00	7	32.45	31.75	-6	6,547	-0.09%
2020/01/06	1	32.95	20	32.90	32.90	-19	6,549	-0.29%
2020/01/03	6	33.95	0	0.00	33.50	6	6,552	0.09%
2020/01/02	1	34.95	11	34.95	34.90	-10	6,556	-0.15%
2019/12/31	1	34.45	3	34.55	34.45	-2	6,782	-0.03%
2019/12/30	1	35.20	0	0.00	34.70	1	7,264	0.01%
2019/12/27	5	34.87	2	34.90	34.90	3	7,435	0.04%
2019/12/25	1	34.65	1	34.50	34.65	0	7,431	0.00%
2019/12/24	7	34.94	0	0.00	34.60	7	7,637	0.09%
2019/12/23	12	34.95	5	34.64	34.60	7	7,641	0.09%
2019/12/20	18	35.56	7	35.45	35.40	11	7,599	0.14%
2019/12/19	20	35.59	1	35.10	35.85	19	7,582	0.25%
2019/12/18	19	37.38	41	36.88	36.50	-22	7,469	-0.29%
2019/12/17	3	36.12	3	36.18	36.55	0	6,928	0.00%
2019/12/16	14	35.91	7	36.31	36.55	7	6,979	0.10%
2019/12/13	38	35.90	9	36.04	35.45	29	6,843	0.42%
2019/12/12	17	35.76	19	36.34	36.55	-2	6,356	-0.03%
2019/12/11	6	32.39	11	33.49	33.25	-5	5,865	-0.09%
2019/12/10	1	32.05	3	32.42	31.85	-2	6,126	-0.03%
2019/12/09	3	32.32	3	32.02	31.95	0	6,107	0.00%
2019/12/06	2	31.85	0	0.00	31.95	2	6,140	0.03%
2019/12/05	4	31.45	20	31.40	31.30	-16	6,179	-0.26%
2019/12/04	12	31.08	0	0.00	31.00	12	6,258	0.19%
2019/12/03	1	31.80	0	0.00	31.95	1	6,360	0.02%
2019/12/02	0	0.00	33	31.98	32.40	-33	6,477	-0.51%
2019/11/29	3	31.82	0	0.00	31.25	3	6,492	0.05%
2019/11/28	10	31.75	3	31.77	31.95	7	6,707	0.10%
2019/11/27	4	31.74	11	31.82	31.50	-7	6,959	-0.10%
2019/11/26	4	31.60	0	0.00	31.35	4	7,101	0.06%
2019/11/25	1	31.30	6	31.45	31.35	-5	7,490	-0.07%
2019/11/22	1	30.75	0	0.00	30.70	1	7,709	0.01%
2019/11/20	2	30.83	0	0.00	30.80	2	7,848	0.03%
2019/11/19	3	31.33	0.4	31.15	31.20	2.6	7,877	0.03%
2019/11/18	4	31.00	2	31.30	31.40	2	7,908	0.03%
2019/11/14	3	29.90	0	0.00	29.85	3	7,988	0.04%
2019/11/13	1	30.40	1	30.25	30.10	0	8,043	0.00%
2019/11/12	0	0.00	1	30.35	30.95	-1	8,056	-0.01%
2019/11/11	10	30.34	0	0.00	30.05	10	8,124	0.12%
2019/11/08	7	30.10	0	0.00	29.75	7	8,166	0.09%
2019/11/07	15	30.29	0	0.00	30.40	15	8,300	0.18%
2019/11/06	2	31.50	6	31.68	31.50	-4	8,210	-0.05%
2019/11/05	2	31.13	0	0.00	31.00	2	8,154	0.02%
2019/11/04	1	31.40	2	31.48	31.25	-1	8,133	-0.01%
2019/11/01	1	31.35	10	31.35	31.35	-9	8,112	-0.11%
2019/10/31	12	31.45	3	32.22	31.90	9	8,095	0.11%
2019/10/30	0.2	31.65	0	0.00	31.70	0.2	8,007	0.00%
2019/10/29	1	31.80	20	31.80	31.45	-19	8,093	-0.23%
2019/10/28	11	31.43	0	0.00	31.30	11	8,060	0.14%
2019/10/25	37	31.88	0	0.00	31.75	37	8,026	0.46%
2019/10/24	1	32.10	0	0.00	32.05	1	8,025	0.01%
2019/10/23	7	33.06	26	33.61	32.90	-19	8,006	-0.24%
2019/10/22	1	32.45	1.1	32.34	32.70	-0.1	7,784	0.00%
2019/10/21	0	0.00	7	31.75	32.00	-7	7,753	-0.09%
2019/10/18	3	31.83	6	31.70	32.05	-3	7,730	-0.04%
2019/10/17	5	32.55	5	32.40	31.95	0	7,712	0.00%
2019/10/16	0	0.00	10.1	32.42	31.95	-10.1	7,634	-0.13%
2019/10/15	0	0.00	5	32.12	31.85	-5	7,579	-0.07%
2019/10/14	1	32.65	9.6	32.69	32.65	-8.6	7,561	-0.11%
2019/10/09	7	32.37	7	32.46	32.55	0	7,503	0.00%
2019/10/08	21	33.31	3	32.92	32.95	18	7,442	0.24%
2019/10/07	11	33.55	27	33.72	33.70	-16	7,316	-0.22%
2019/10/04	19	33.46	30	33.26	32.60	-11	7,042	-0.16%
2019/10/03	31	32.12	10	31.90	32.20	21	6,547	0.32%
2019/10/02	0	0.00	15	30.83	31.20	-15	6,358	-0.24%
2019/10/01	0	0.00	1	30.75	30.75	-1	6,298	-0.02%
2019/09/27	15	29.55	0	0.00	29.25	15	6,219	0.24%
2019/09/26	7	32.16	1	31.15	31.15	6	5,974	0.10%
2019/09/25	0	0.00	3	31.90	31.55	-3	5,874	-0.05%
2019/09/24	0	0.00	2.9	31.42	31.35	-2.9	5,819	-0.05%
2019/09/23	1	31.05	13	31.50	31.45	-12	5,755	-0.21%
2019/09/20	2	30.95	15	31.08	31.00	-13	5,699	-0.23%
2019/09/19	8	30.92	16	31.19	30.80	-8	5,637	-0.14%
2019/09/18	4	31.96	2	31.83	31.80	2	5,465	0.04%
2019/09/17	7	31.81	6	32.11	32.20	1	5,354	0.02%
2019/09/16	28	31.33	10	31.41	31.50	18	5,215	0.35%
2019/09/12	31	33.12	49	33.21	31.90	-18	4,978	-0.36%
2019/09/11	0	0.00	1	31.25	31.35	-1	4,353	-0.02%
2019/09/10	10	30.45	2	30.70	30.95	8	4,312	0.19%
2019/09/09	0	0.00	1	30.75	30.80	-1	4,222	-0.02%
2019/09/06	27	31.36	1	31.20	31.25	26	4,134	0.63%
2019/09/05	5	30.99	5	31.50	31.50	0	4,030	0.00%
2019/09/04	27	30.99	38	30.81	31.00	-11	3,879	-0.28%
2019/09/03	22	31.05	13	30.50	30.50	9	3,727	0.24%
2019/09/02	6	30.75	27	30.76	31.00	-21	3,588	-0.59%
2019/08/30	30	30.45	23	30.19	29.55	7	3,321	0.21%
2019/08/29	38	29.84	35	29.64	29.80	3	3,012	0.10%
2019/08/28	28	29.24	24	29.53	29.50	4	2,818	0.14%
2019/08/27	3	27.57	5	28.15	28.50	-2	2,398	-0.08%
2019/08/26	5	26.01	3	26.13	26.20	2	2,153	0.09%
2019/08/23	1	26.80	1	27.00	26.60	0	2,095	0.00%
2019/08/22	2	27.15	2	27.20	27.20	0	1,993	0.00%
2019/08/21	2	27.35	5	27.24	27.10	-3	1,934	-0.16%
2019/08/20	0	0.00	18	27.04	26.85	-18	1,867	-0.96%
2019/08/16	2	26.60	12	26.44	26.70	-10	1,715	-0.58%
2019/08/15	4	25.55	1	25.85	25.65	3	1,647	0.18%
2019/08/14	6	26.31	2	26.50	26.15	4	1,629	0.25%
2019/08/13	4	25.94	1	25.90	25.85	3	1,547	0.19%
2019/08/12	6	25.88	4	25.98	26.05	2	1,474	0.14%
2019/08/06	2	22.53	0	0.00	22.65	2	1,338	0.15%
2019/08/01	0	0.00	2	23.80	24.00	-2	1,399	-0.14%
2019/07/31	1	25.25	0	0.00	24.35	1	1,382	0.07%
2019/07/30	2	26.03	1	25.50	25.30	1	1,276	0.08%
2019/07/29	0	0.00	1	25.35	26.35	-1	1,279	-0.08%
2019/07/26	1	25.55	0	0.00	25.50	1	1,267	0.08%
2019/07/25	0	0.00	2	26.20	26.20	-2	1,249	-0.16%
2019/07/23	6	24.89	0	0.00	24.75	6	1,321	0.45%
2019/07/17	0	0.00	1	25.00	24.80	-1	1,783	-0.06%
2019/07/16	3	25.18	0	0.00	25.20	3	1,853	0.16%
2019/07/09	4	23.73	12	23.70	23.65	-8	2,143	-0.37%
2019/07/01	0	0.00	1	24.05	24.00	-1	2,433	-0.04%
2019/06/27	0	0.00	1	23.50	23.45	-1	2,608	-0.04%
2019/06/26	0	0.00	4	23.10	23.00	-4	2,711	-0.15%
2019/06/25	0	0.00	6	23.10	23.10	-6	3,239	-0.19%
2019/06/21	0	0.00	3	23.50	23.20	-3	3,481	-0.09%
2019/06/20	0	0.00	1	23.35	23.50	-1	3,559	-0.03%
2019/06/17	0	0.00	1	22.80	23.00	-1	3,728	-0.03%
2019/06/11	1	23.10	1	22.80	22.55	0	4,030	0.00%
2019/06/06	1	22.30	0	0.00	22.10	1	4,275	0.02%
2019/06/05	2	22.50	0	0.00	22.50	2	4,443	0.05%
2019/05/29	1	22.00	0	0.00	21.90	1	5,560	0.02%
2019/05/28	0	0.00	3	22.00	22.20	-3	5,690	-0.05%
2019/05/20	1	22.80	0	0.00	22.75	1	6,401	0.02%
2019/05/17	2	23.18	0	0.00	23.10	2	6,548	0.03%
2019/05/16	1	23.65	1	23.55	23.45	0	6,888	0.00%
2019/05/13	2	23.40	5	23.39	23.10	-3	7,348	-0.04%
2019/05/09	8	25.47	1	25.15	24.85	7	7,338	0.10%
2019/05/08	3	26.02	6	25.93	25.90	-3	7,342	-0.04%
2019/05/07	2	26.63	0	0.00	26.45	2	7,346	0.03%
2019/05/06	0	0.00	1	26.20	26.30	-1	7,357	-0.01%
2019/05/02	3	27.15	0	0.00	27.20	3	7,384	0.04%
2019/04/29	2	26.68	11	26.63	26.35	-9	7,620	-0.12%
2019/04/26	9	28.24	17	28.15	27.40	-8	7,715	-0.10%
2019/04/25	23	28.34	11	27.96	28.80	12	7,619	0.16%
2019/04/24	2	27.25	3	27.42	27.05	-1	7,383	-0.01%
2019/04/23	1	26.70	0	0.00	26.70	1	7,329	0.01%
2019/04/19	2	27.38	0	0.00	27.35	2	7,218	0.03%
2019/04/18	10	27.30	23	26.94	27.65	-13	7,135	-0.18%
2019/04/17	25	27.62	11	27.46	27.25	14	7,069	0.20%
2019/04/16	3	26.70	10	26.25	26.75	-7	6,965	-0.10%
2019/04/12	3	26.00	0	0.00	25.85	3	6,953	0.04%
2019/04/11	11	26.18	3	26.20	26.25	8	6,939	0.12%
2019/04/10	10	25.99	0	0.00	26.10	10	6,910	0.14%
2019/04/08	0	0.00	9	27.74	27.50	-9	6,773	-0.13%
2019/04/03	17	27.95	15	27.78	27.65	2	6,746	0.03%
2019/04/02	0	0.00	3	27.33	27.60	-3	6,640	-0.05%
2019/04/01	33	27.48	34	27.19	27.10	-1	6,574	-0.02%
2019/03/29	2	27.03	9	27.01	27.00	-7	6,462	-0.11%
2019/03/28	89	27.34	45	27.41	26.65	44	6,386	0.69%
2019/03/27	8	26.29	43	26.41	26.65	-35	5,921	-0.59%
2019/03/26	0	0.00	2	25.38	25.70	-2	5,734	-0.03%
2019/03/25	15	24.79	2	25.23	24.90	13	5,699	0.23%
2019/03/22	1	25.90	2	26.20	25.95	-1	5,631	-0.02%
2019/03/21	2	25.95	2	25.95	25.75	0	5,560	0.00%
2019/03/20	0	0.00	4	26.39	26.15	-4	5,503	-0.07%
2019/03/19	11	26.18	9	26.84	25.85	2	5,469	0.04%
2019/03/18	4	25.83	1	26.10	25.85	3	5,318	0.06%
2019/03/15	3	25.77	1	25.80	25.80	2	5,278	0.04%
2019/03/14	21	25.81	4	25.90	25.90	17	5,241	0.32%
2019/03/13	11	26.58	34	27.07	26.20	-23	5,226	-0.44%
2019/03/12	4	26.20	3	25.85	26.20	1	5,101	0.02%
2019/03/11	7	26.51	6	26.38	26.35	1	5,027	0.02%
2019/03/08	26	26.02	23	26.05	25.70	3	4,928	0.06%
2019/03/07	13	26.52	2	26.53	25.70	11	4,738	0.23%
2019/03/06	7	26.22	8	26.63	27.05	-1	4,473	-0.02%
2019/03/05	8	24.70	9	24.76	24.60	-1	4,115	-0.02%
2019/03/04	3	24.65	4	25.08	24.90	-1	4,070	-0.02%
2019/02/27	25	24.84	53	24.82	24.60	-28	4,011	-0.70%
2019/02/26	34	24.54	34	24.73	24.40	0	3,944	0.00%
2019/02/25	34	24.49	5	25.11	25.50	29	3,855	0.75%
2019/02/21	1	23.10	3	23.22	23.70	-2	3,537	-0.06%
2019/02/20	0	0.00	30	23.67	23.35	-30	3,482	-0.86%
2019/02/19	30	24.18	2	24.05	24.05	28	3,396	0.82%
2019/02/18	19	24.44	34	23.98	24.30	-15	3,478	-0.43%
2019/02/15	39	23.98	18	24.04	24.35	21	3,345	0.63%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	10	20.50	21	21.58	21.90	-11	2,833	-0.39%
2019/02/12	10	19.35	3	19.85	19.95	7	2,549	0.27%
2019/02/11	0	0.00	1	19.05	19.00	-1	2,530	-0.04%
2019/01/30	1	19.20	1	19.30	19.00	0	2,550	0.00%
2019/01/29	3	19.52	0	0.00	19.35	3	2,512	0.12%
2019/01/28	1	20.15	8	20.43	20.15	-7	2,483	-0.28%
2019/01/25	1	20.10	1	20.35	20.10	0	2,521	0.00%
2019/01/24	2	20.15	0	0.00	20.00	2	2,539	0.08%
2019/01/23	1	20.40	0	0.00	20.40	1	2,562	0.04%
2019/01/22	0	0.00	19	20.55	20.50	-19	2,535	-0.75%
2019/01/21	21	21.09	4	20.80	21.10	17	2,467	0.69%
2019/01/18	6	20.53	17	20.34	20.40	-11	2,274	-0.48%
2019/01/17	11	20.45	1	19.15	20.75	10	2,154	0.46%
2019/01/09	2	18.95	0	0.00	18.60	2	2,198	0.09%
2019/01/04	2	18.15	1	18.05	18.15	1	2,328	0.04%
2018/12/26	1	18.70	0	0.00	17.95	1	2,597	0.04%
2018/12/20	1	18.75	2	18.78	18.35	-1	2,719	-0.04%
2018/12/12	5	19.95	0	0.00	20.10	5	2,992	0.17%
2018/12/06	0	0.00	5	19.75	19.60	-5	3,119	-0.16%
2018/12/05	1	20.85	2	20.88	20.80	-1	3,163	-0.03%
2018/12/04	2	21.85	1	22.20	21.65	1	3,257	0.03%
2018/12/03	3	22.15	7	21.85	22.00	-4	3,337	-0.12%
2018/11/30	0	0.00	5	20.55	21.05	-5	3,381	-0.15%
2018/11/29	8	20.14	1	20.10	19.70	7	3,348	0.21%
2018/11/28	3	19.20	1	19.45	19.60	2	3,345	0.06%
2018/11/26	0	0.00	3	18.45	18.45	-3	3,370	-0.09%
2018/11/23	4	19.31	5	18.25	18.25	-1	3,402	-0.03%
2018/11/22	4	19.95	3	19.35	19.35	1	3,399	0.03%
2018/11/20	0	0.00	1	19.80	19.80	-1	3,522	-0.03%
2018/11/16	3	20.15	5	20.09	19.80	-2	3,801	-0.05%
2018/11/15	6	19.75	4	19.81	19.75	2	3,829	0.05%
2018/11/12	1	21.70	0	0.00	21.65	1	4,022	0.02%
2018/11/09	0	0.00	1	21.80	21.85	-1	4,104	-0.02%
2018/11/08	0	0.00	1	22.70	21.65	-1	4,179	-0.02%
2018/11/02	3	22.13	4	21.85	22.00	-1	4,796	-0.02%
2018/11/01	1	21.25	1	21.65	21.40	0	4,838	0.00%
2018/10/31	5	21.10	0	0.00	21.15	5	4,999	0.10%
2018/10/30	1	19.75	0	0.00	20.00	1	5,209	0.02%
2018/10/29	3	20.10	0	0.00	19.95	3	5,366	0.06%
2018/10/25	1	20.05	0	0.00	19.45	1	5,851	0.02%
2018/10/24	0	0.00	9	21.24	21.40	-9	6,087	-0.15%
2018/10/19	5	22.11	0	0.00	22.10	5	6,846	0.07%
2018/10/18	5	22.55	0	0.00	22.50	5	6,943	0.07%
2018/10/17	0	0.00	1	22.40	22.00	-1	7,000	-0.01%
2018/10/16	7	22.60	0	0.00	22.50	7	7,053	0.10%
2018/10/15	0	0.00	2	22.08	22.45	-2	7,126	-0.03%
2018/10/12	0	0.00	2	21.03	21.15	-2	7,200	-0.03%
2018/10/11	3	21.00	26	20.93	20.90	-23	7,296	-0.32%
2018/10/09	4	23.85	2	23.78	23.20	2	7,332	0.03%
2018/10/08	4	24.73	6	24.65	24.35	-2	7,428	-0.03%
2018/10/05	19	24.20	24	23.80	23.95	-5	7,481	-0.07%
2018/10/04	15	25.37	9	25.10	25.10	6	7,493	0.08%
2018/10/03	0	0.00	2	26.10	26.05	-2	7,640	-0.03%
2018/10/02	9	27.37	13	26.97	26.85	-4	8,058	-0.05%
2018/10/01	3	26.67	9	27.08	27.55	-6	8,364	-0.07%
2018/09/28	13	26.37	1	27.00	26.25	12	8,876	0.14%
2018/09/27	3	26.98	1	27.00	26.55	2	9,366	0.02%
2018/09/26	1	27.50	1	27.55	27.25	0	9,472	0.00%
2018/09/25	23	26.87	12	27.22	27.05	11	9,574	0.11%
2018/09/21	6	26.25	6	26.56	27.40	0	9,650	0.00%
2018/09/20	10	26.35	7	26.09	25.85	3	9,843	0.03%
2018/09/19	18	26.42	32	26.65	26.10	-14	9,896	-0.14%
2018/09/18	47	27.61	2	27.55	27.05	45	10,056	0.45%
2018/09/17	4	28.36	0	0.00	28.30	4	10,357	0.04%
2018/09/14	2	28.83	1	28.40	29.15	1	10,728	0.01%
2018/09/13	2	28.05	3	28.30	28.05	-1	11,463	-0.01%
2018/09/12	6	28.02	4	28.10	28.00	2	12,389	0.02%
2018/09/11	6	28.26	49	27.98	28.30	-43	12,675	-0.34%
2018/09/10	8	28.01	24	28.51	27.60	-16	13,046	-0.12%
2018/09/07	67	29.36	1	30.10	29.20	66	13,757	0.48%
2018/09/06	16	29.57	4	30.20	30.75	12	13,752	0.09%
2018/09/05	4	30.11	5	30.15	30.10	-1	13,973	-0.01%
2018/09/04	0	0.00	22	30.65	30.70	-22	14,600	-0.15%
2018/09/03	12	30.85	4	30.78	30.65	8	15,273	0.05%
2018/08/31	2	31.95	2	32.10	31.95	0	16,229	0.00%
2018/08/30	5	31.72	0	0.00	31.60	5	16,714	0.03%
2018/08/27	1	31.65	14	30.89	31.75	-13	17,207	-0.08%
2018/08/24	1	29.65	17	30.32	30.25	-16	17,313	-0.09%
2018/08/23	44	30.05	43	29.97	30.10	1	17,569	0.01%
2018/08/22	20	31.03	16	31.07	31.00	4	17,961	0.02%
2018/08/21	14	31.36	7	31.43	31.80	7	18,308	0.04%
2018/08/20	12	31.39	10	31.57	30.65	2	18,516	0.01%
2018/08/17	9	33.52	8	33.06	32.00	1	18,555	0.01%
2018/08/16	3	32.58	3	33.38	33.85	0	18,607	0.00%
2018/08/15	3	33.28	17	33.23	33.00	-14	18,929	-0.07%
2018/08/14	4	33.16	5	33.39	33.45	-1	19,038	-0.01%
2018/08/13	3	32.75	5	32.99	32.75	-2	19,633	-0.01%
2018/08/10	2	35.23	8	35.19	34.20	-6	19,823	-0.03%
2018/08/09	16	35.31	17	35.51	34.75	-1	19,800	-0.01%
2018/08/08	0	0.00	1	34.65	34.65	-1	19,775	-0.01%
2018/08/07	5	35.05	12	35.35	34.60	-7	19,894	-0.04%
2018/08/06	5	34.70	5	35.38	35.80	0	20,165	0.00%
2018/08/03	9	34.48	11	34.73	33.90	-2	20,322	-0.01%
2018/08/02	10	33.93	11.1	33.82	33.85	-1.1	20,373	-0.01%
2018/08/01	12	35.19	9.1	34.81	33.80	2.9	20,219	0.01%
2018/07/31	7	33.66	18	33.97	34.40	-11	19,846	-0.06%
2018/07/30	76	33.09	126	33.13	33.40	-50	19,562	-0.26%	大賣/
2018/07/27	310	32.48	259	32.52	32.65	51	19,234	0.27%	大買/大賣/
2018/07/26	0	0.00	1	30.25	30.30	-1	18,826	-0.01%
2018/07/25	7	30.07	12	30.53	29.80	-5	18,738	-0.03%
2018/07/24	8	29.36	5	29.13	30.00	3	18,598	0.02%
2018/07/23	3	28.00	16	28.16	28.80	-13	18,515	-0.07%
2018/07/20	2	29.08	13	28.76	28.35	-11	18,440	-0.06%
2018/07/19	1	28.70	23	29.10	29.50	-22	18,334	-0.12%
2018/07/18	16	29.29	2	29.30	28.90	14	18,219	0.08%
2018/07/17	14	30.90	6	30.57	30.45	8	18,065	0.04%
2018/07/16	31	31.28	17	31.36	31.45	14	17,978	0.08%
2018/07/13	12	30.56	5	30.63	30.40	7	17,879	0.04%
2018/07/12	13	30.13	14	30.13	30.10	-1	17,783	-0.01%
2018/07/11	10	30.87	13	30.37	30.00	-3	17,682	-0.02%
2018/07/10	27	30.29	26	30.45	30.25	1	17,478	0.01%
2018/07/09	8.1	31.98	5	31.75	31.40	3.1	17,027	0.02%
2018/07/06	27	33.83	25	34.12	33.60	2	16,681	0.01%
2018/07/05	31	33.79	35	34.32	33.40	-4	16,143	-0.02%
2018/07/04	0	0.00	17	32.21	33.10	-17	15,637	-0.11%
2018/07/03	5	32.41	9	32.99	32.00	-4	15,509	-0.03%
2018/07/02	33.1	32.56	10	32.85	32.50	23.1	15,395	0.15%
2018/06/29	18	33.60	37	33.51	33.05	-19	15,283	-0.12%
2018/06/28	25	32.64	4	32.63	32.60	21	15,037	0.14%
2018/06/27	14	33.28	25	33.31	32.60	-11	14,940	-0.07%
2018/06/26	16	31.94	8	32.26	32.65	8	14,724	0.05%
2018/06/25	30.1	32.96	13	33.68	31.80	17.1	14,349	0.12%
2018/06/22	45	36.45	34.4	36.49	35.10	10.6	13,970	0.08%
2018/06/21	163	36.37	186	36.04	36.65	-23	13,198	-0.17%	大買/大賣/
2018/06/20	32	33.48	9	33.31	33.35	23	12,257	0.19%
2018/06/19	31	33.33	29	33.41	34.45	2	11,924	0.02%
2018/06/15	37	34.09	29	34.07	33.80	8	11,479	0.07%
2018/06/14	0	0.00	6	31.95	31.95	-6	10,659	-0.06%
2018/06/13	14	29.81	33	30.42	29.05	-19	10,553	-0.18%
2018/06/12	27	30.85	8	30.84	29.80	19	10,228	0.19%
2018/06/11	19	29.32	22	30.17	31.35	-3	9,569	-0.03%
2018/06/08	65	28.92	53	28.91	28.50	12	8,927	0.13%
2018/06/07	68	27.62	61	27.64	28.05	7	7,940	0.09%
2018/06/06	15	25.42	2	25.58	25.50	13	7,438	0.17%
2018/06/05	11	25.86	6	26.03	25.55	5	7,312	0.07%
2018/06/04	9	25.44	7	25.67	25.20	2	7,085	0.03%
2018/06/01	8	25.96	17	26.63	25.75	-9	6,899	-0.13%
2018/05/31	21	27.29	19	27.61	26.60	2	6,816	0.03%
2018/05/30	30	28.59	33	28.40	28.00	-3	6,585	-0.05%
2018/05/29	168	27.85	153	28.17	28.25	15	5,976	0.25%	大買/大賣/
2018/05/28	3	25.75	1	25.80	25.70	2	5,541	0.04%
2018/05/25	6	25.59	8	25.89	25.25	-2	5,260	-0.04%
2018/05/24	3	25.22	4	25.55	25.35	-1	5,062	-0.02%
2018/05/23	2	25.10	9	26.05	25.15	-7	4,873	-0.14%
2018/05/22	12	24.39	2	24.65	24.50	10	4,464	0.22%
2018/05/21	4	25.74	191	25.42	25.30	-187	4,290	-4.36%	大賣/鉅額交易
2018/05/18	154	23.99	16	23.34	24.05	138	3,638	3.79%	大買/鉅額交易
2018/05/17	13	22.38	16	22.54	21.90	-3	3,352	-0.09%
2018/05/16	1	23.75	4	23.64	23.10	-3	3,219	-0.09%
2018/05/15	1	22.80	31	23.10	22.80	-30	2,984	-1.01%
2018/05/14	2	22.63	1	22.30	23.50	1	2,850	0.04%
2018/05/11	5	21.13	6	21.62	21.75	-1	2,402	-0.04%
2018/05/10	50	19.80	52	19.67	19.80	-2	1,999	-0.10%
2018/05/09	0	0.00	2	18.00	18.00	-2	1,790	-0.11%
2018/05/04	0	0.00	3	17.45	17.35	-3	1,808	-0.17%
2018/05/03	4	17.30	2	17.05	17.40	2	1,821	0.11%
2018/05/02	2	16.80	0	0.00	16.80	2	1,893	0.11%
2018/04/27	3	16.68	0	0.00	16.70	3	1,961	0.15%
2018/04/25	1	16.70	1	16.70	16.70	0	2,095	0.00%
2018/04/24	0	0.00	1	16.75	17.00	-1	2,238	-0.04%
2018/04/23	0	0.00	1	17.20	17.20	-1	2,312	-0.04%
2018/04/19	2	17.90	0	0.00	17.90	2	2,824	0.07%
2018/04/18	0	0.00	5	17.40	16.95	-5	2,812	-0.18%
2018/04/17	0	0.00	1	17.55	17.05	-1	2,858	-0.03%
2018/04/13	2	17.60	0	0.00	17.50	2	3,367	0.06%
2018/04/11	0	0.00	5	18.00	17.80	-5	3,481	-0.14%
2018/04/09	0	0.00	1	17.45	17.60	-1	3,472	-0.03%
2018/03/30	6	17.89	1	17.85	17.70	5	3,542	0.14%
2018/03/28	0	0.00	1	18.70	18.45	-1	3,559	-0.03%
2018/03/26	3	17.93	2	18.20	18.15	1	3,557	0.03%
2018/03/23	2	18.45	0	0.00	18.20	2	3,551	0.06%
2018/03/22	0	0.00	5	19.05	18.80	-5	3,581	-0.14%
2018/03/20	0	0.00	3	19.00	18.95	-3	3,624	-0.08%
2018/03/15	1	19.50	0	0.00	19.40	1	3,589	0.03%
2018/03/14	3	19.90	0	0.00	19.60	3	3,582	0.08%
2018/03/13	0	0.00	5	19.36	19.30	-5	3,572	-0.14%
2018/03/12	0	0.00	1	19.25	19.00	-1	3,549	-0.03%
2018/03/09	10	19.30	25	19.20	18.95	-15	3,546	-0.42%
2018/03/08	2	19.13	2	19.48	19.30	0	3,549	0.00%
2018/03/07	2	19.05	0	0.00	18.65	2	3,520	0.06%
2018/03/06	69	20.01	4	20.18	19.60	65	3,511	1.85%
2018/03/05	3	19.38	0	0.00	19.60	3	3,454	0.09%
2018/02/22	10	18.30	0	0.00	18.05	10	3,371	0.30%
2018/02/12	20	17.23	0	0.00	17.10	20	3,345	0.60%
2018/02/09	0	0.00	2	17.50	17.20	-2	3,323	-0.06%
2018/02/07	0	0.00	2	17.20	16.90	-2	3,256	-0.06%
2018/02/06	2	16.70	30	16.57	16.80	-28	3,261	-0.86%
2018/01/29	2	19.70	1	19.70	19.50	1	3,281	0.03%
2018/01/25	3	20.40	1	20.90	19.65	2	3,269	0.06%
2018/01/22	11	20.90	0	0.00	21.10	11	3,165	0.35%
2018/01/19	7	20.76	0	0.00	20.85	7	3,165	0.22%
2018/01/18	0	0.00	4	22.80	21.30	-4	3,074	-0.13%
2018/01/17	5	21.66	8	21.90	22.20	-3	2,943	-0.10%
2018/01/16	7	22.06	4	22.31	22.10	3	2,876	0.10%
2018/01/15	64	21.93	65	22.16	22.20	-1	2,692	-0.04%
2018/01/12	10	20.25	10	20.55	20.20	0	2,478	0.00%
2018/01/11	7	20.26	1	20.10	19.95	6	2,452	0.24%
2018/01/10	1	20.00	6	20.22	19.90	-5	2,405	-0.21%
2018/01/09	2	20.73	2	20.30	20.85	0	2,221	0.00%
2018/01/08	0	0.00	2	18.95	19.15	-2	1,980	-0.10%
2018/01/04	0	0.00	1	18.05	18.15	-1	1,896	-0.05%
2018/01/03	0	0.00	1	18.20	18.00	-1	1,910	-0.05%
2018/01/02	3	18.03	0	0.00	17.90	3	1,954	0.15%