光罩 (2338)-臺銀-臺中券商分點個股進出

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
68.5
漲跌
▼1.2
漲幅
-1.72%
成交量
2,723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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/10	0.1	68.60	1	68.90	68.50	-0.9	1,735	-0.05%
2024/05/09	3.2	70.40	8	70.62	69.70	-4.8	1,698	-0.28%
2024/05/08	16.5	72.72	14	71.75	70.30	2.5	1,626	0.15%
2024/05/07	0	0.00	6.1	75.20	75.70	-6.1	1,392	-0.43%
2024/05/02	0	67.20	0	0.00	67.80	0	1,199	0.00%
2024/04/29	0	0.00	1.1	67.32	67.50	-1.1	1,210	-0.09%
2024/04/26	2	66.85	0	0.00	66.30	2	1,216	0.16%
2024/04/24	0	0.00	2	66.30	66.90	-2	1,237	-0.16%
2024/04/22	0	64.00	0	0.00	63.60	0	1,252	0.00%
2024/04/19	2	65.35	3	66.53	65.50	-1	1,231	-0.08%
2024/04/18	0.1	68.40	0	68.30	68.10	0.1	1,192	0.01%
2024/04/16	0	0.00	1	67.60	67.60	-1	1,195	-0.08%
2024/04/15	1	70.10	0	0.00	69.30	1	1,193	0.08%
2024/04/12	0	0.00	0	71.80	70.80	0	1,211	0.00%
2024/04/11	0	0.00	1	70.60	71.50	-1	1,194	-0.08%
2024/04/10	1	72.20	2	72.00	71.60	-1	1,184	-0.08%
2024/04/09	2.1	70.83	10	70.27	71.20	-7.9	1,144	-0.69%
2024/04/03	0	0.00	3	69.10	69.30	-3	1,074	-0.28%
2024/03/29	0	0.00	4	67.88	68.00	-4	1,087	-0.37%
2024/03/28	0	0.00	0	68.30	68.00	0	1,091	0.00%
2024/03/27	0	0.00	0	67.00	67.20	0	1,101	0.00%
2024/03/26	1	66.90	0	0.00	67.00	1	1,105	0.09%
2024/03/25	0	0.00	4	68.00	68.00	-4	1,107	-0.36%
2024/03/22	2	68.20	0	0.00	68.40	2	1,121	0.18%
2024/03/20	0	0.00	1	68.00	67.50	-1	1,141	-0.09%
2024/03/15	2	67.40	0	0.00	67.40	2	1,167	0.17%
2024/03/14	1	68.50	0	0.00	67.90	1	1,161	0.09%
2024/03/13	3.3	68.96	0	68.60	68.50	3.3	1,158	0.28%
2024/03/12	0	0.00	6	69.45	70.00	-6	1,165	-0.51%
2024/03/11	3	67.60	0	0.00	67.50	3	1,140	0.26%
2024/03/08	1	68.80	4	67.80	67.70	-3	1,171	-0.26%
2024/03/07	0	69.30	0	0.00	68.80	0	1,235	0.00%
2024/03/06	1	68.90	1	70.20	70.30	0	1,337	0.00%
2024/03/05	0.1	69.55	0	0.00	69.10	0.1	1,615	0.00%
2024/03/04	1	69.30	1	70.00	69.90	0	1,656	0.00%
2024/03/01	5	69.50	0	0.00	69.30	5	1,643	0.30%
2024/02/29	0	69.90	0	0.00	69.60	0	1,648	0.00%
2024/02/27	4	70.13	2	70.80	69.80	2	1,652	0.12%
2024/02/26	5	72.64	9	72.84	72.10	-4	1,654	-0.24%
2024/02/23	6	72.20	0	0.00	70.90	6	1,598	0.38%
2024/02/20	1	70.30	4	70.48	70.40	-3	1,581	-0.19%
2024/02/19	5	70.70	2	71.00	70.90	3	1,585	0.19%
2024/02/16	0	0.00	1	70.30	70.70	-1	1,584	-0.06%
2024/02/15	0	69.50	0	0.00	69.70	0	1,579	0.00%
2024/02/05	0	66.80	0.3	66.70	67.30	-0.2	1,570	-0.02%
2024/02/02	0	0.00	0.1	68.00	67.30	-0.1	1,597	-0.01%
2024/02/01	0	67.60	0	67.70	67.20	0	1,689	0.00%
2024/01/30	0	0.00	5	68.40	67.60	-5	1,709	-0.29%
2024/01/29	0	68.20	0	0.00	68.20	0	1,742	0.00%
2024/01/26	1	67.90	0	0.00	67.90	1	1,769	0.06%
2024/01/25	0	68.90	0	0.00	68.40	0	1,779	0.00%
2024/01/24	0	69.40	0	0.00	68.80	0	1,787	0.00%
2024/01/22	2	68.20	0	0.00	68.90	2	1,801	0.11%
2024/01/19	0.1	68.00	1.4	68.02	67.70	-1.4	1,804	-0.08%
2024/01/18	0	0.00	1.1	67.61	67.20	-1.1	1,809	-0.06%
2024/01/17	1	67.60	0	0.00	67.90	1	1,825	0.05%
2024/01/16	2	69.00	0	0.00	69.20	2	1,816	0.11%
2024/01/11	0	0.00	1.1	69.63	69.60	-1.1	1,907	-0.06%
2024/01/10	0.3	69.50	10	69.62	69.30	-9.7	1,927	-0.50%
2024/01/09	11	71.16	0	0.00	70.10	11	1,945	0.57%
2024/01/05	1	69.10	0	0.00	69.50	1	1,999	0.05%
2024/01/04	0	0.00	0.5	69.95	69.20	-0.5	2,052	-0.03%
2024/01/03	9.2	69.57	0	0.00	69.70	9.2	2,161	0.43%
2023/12/29	3	71.27	2.2	71.29	71.10	0.8	2,160	0.04%
2023/12/27	1	71.20	0.1	71.40	71.20	0.9	2,150	0.04%
2023/12/26	3	70.20	0	0.00	70.50	3	2,140	0.14%
2023/12/25	2	69.30	0	0.00	68.80	2	2,144	0.09%
2023/12/22	0.1	69.90	0	0.00	69.30	0.1	2,152	0.00%
2023/12/20	1.2	71.18	0	0.00	70.40	1.2	2,140	0.06%
2023/12/18	0.1	70.90	0	0.00	71.40	0.1	2,124	0.00%
2023/12/15	3	72.87	1	72.20	71.70	2	2,125	0.09%
2023/12/12	1	70.70	0	0.00	70.60	1	2,112	0.05%
2023/12/08	1.1	70.46	0	0.00	70.50	1.1	2,103	0.05%
2023/12/07	2.7	71.55	0.1	71.10	70.50	2.6	2,093	0.12%
2023/12/06	1	72.00	1	72.20	72.20	0	2,076	0.00%
2023/12/05	1	72.70	1	72.50	72.80	0	2,067	0.00%
2023/12/04	12.2	74.54	1.2	75.12	73.20	11.1	2,031	0.54%
2023/12/01	10.1	76.81	7.1	76.45	76.20	3.1	1,958	0.16%
2023/11/30	14.3	76.92	13	76.68	76.90	1.3	1,833	0.07%
2023/11/29	5	70.70	24.2	70.98	71.00	-19.2	1,548	-1.24%
2023/11/28	4	68.60	2	68.25	68.50	2	1,505	0.13%
2023/11/27	4	67.95	2	68.10	67.80	2	1,508	0.13%
2023/11/24	11	68.98	1	69.20	68.80	10	1,515	0.66%
2023/11/22	0	0.00	1	68.30	68.70	-1	1,492	-0.07%
2023/11/21	1	68.20	8	68.34	68.60	-7	1,496	-0.47%
2023/11/17	0	0.00	2	67.20	67.00	-2	1,558	-0.13%
2023/11/16	2	66.20	0	0.00	66.40	2	1,584	0.13%
2023/11/15	0	0.00	2	67.65	66.90	-2	1,628	-0.12%
2023/11/14	1	66.00	4	66.90	67.10	-3	1,653	-0.18%
2023/11/13	0	0.00	20	66.63	66.70	-20	1,691	-1.18%
2023/11/10	6	65.80	0	0.00	66.20	6	1,718	0.35%
2023/11/09	17	66.85	8	66.89	67.00	9	1,703	0.53%
2023/11/08	1.2	71.53	0	0.00	71.50	1.2	1,636	0.07%
2023/11/07	13	71.86	0	0.00	71.90	13	1,640	0.79%
2023/11/03	6	70.97	0	0.00	71.20	6	1,626	0.37%
2023/11/02	0	0.00	1	69.30	69.80	-1	1,635	-0.06%
2023/11/01	1	68.00	0	0.00	68.00	1	1,638	0.06%
2023/10/30	1	69.10	7	69.50	69.50	-6	1,703	-0.35%
2023/10/27	4.1	68.58	5	69.26	68.50	-1	1,733	-0.06%
2023/10/26	5	69.18	0	0.00	69.00	5	1,771	0.28%
2023/10/25	13	71.18	7	70.89	71.10	6	1,822	0.33%
2023/10/24	0	0.00	2	69.60	69.30	-2	1,845	-0.11%
2023/10/23	3	71.89	4	70.63	69.20	-1	1,903	-0.05%
2023/10/20	9.1	68.50	16	70.18	70.60	-6.9	1,894	-0.36%
2023/10/19	3	69.77	2	70.40	70.20	1	1,884	0.05%
2023/10/18	0	0.00	0	69.60	69.60	0	1,884	0.00%
2023/10/17	15	71.14	16.4	70.87	70.80	-1.4	1,884	-0.08%
2023/10/16	6	72.60	11	72.85	71.70	-5	1,883	-0.27%
2023/10/13	0	0.00	1	72.80	72.50	-1	1,843	-0.05%
2023/10/12	7	71.90	14.5	71.59	72.40	-7.5	1,870	-0.40%
2023/10/11	18.6	71.81	15	71.70	71.80	3.6	1,896	0.19%
2023/10/05	3	68.40	0	0.00	68.60	3	1,847	0.16%
2023/10/04	5	66.98	5	67.60	67.70	0	1,859	0.00%
2023/10/03	10	68.09	15	68.00	68.00	-5	1,875	-0.27%
2023/10/02	5	68.28	1	68.10	68.70	4	1,925	0.21%
2023/09/28	10	67.22	0	0.00	67.40	10	1,947	0.51%
2023/09/27	1	65.31	0	0.00	65.60	1	2,007	0.05%
2023/09/25	0	0.00	1.2	67.27	67.20	-1.2	2,101	-0.06%
2023/09/20	0	67.50	1	67.90	67.40	-1	2,257	-0.04%
2023/09/19	2	68.65	1	69.00	68.20	1	2,272	0.04%
2023/09/15	0	0.00	2	70.10	70.10	-2	2,277	-0.09%
2023/09/14	1	69.00	0	0.00	69.00	1	2,279	0.04%
2023/09/12	0	0.00	12	68.12	67.90	-12	2,299	-0.52%
2023/09/11	2	67.45	1	68.50	67.00	1	2,312	0.04%
2023/09/08	0	69.20	0	0.00	68.70	0	2,320	0.00%
2023/09/07	1	70.10	0	0.00	69.80	1	2,354	0.04%
2023/09/04	0	70.10	3	69.90	70.40	-3	2,587	-0.12%
2023/09/01	0	0.00	7	69.70	70.20	-7	2,599	-0.27%
2023/08/31	1	69.80	0	0.00	69.90	1	2,608	0.04%
2023/08/29	8	67.95	8	68.35	68.80	0	2,646	0.00%
2023/08/28	0	0.00	1	68.50	68.50	-1	2,659	-0.04%
2023/08/25	0	0.00	2	69.00	68.70	-2	2,669	-0.07%
2023/08/23	0	68.50	1	68.80	69.80	-1	2,656	-0.04%
2023/08/22	8	66.94	0	0.00	66.80	8	2,645	0.30%
2023/08/21	1	66.80	0	0.00	67.50	1	2,645	0.04%
2023/08/17	2	69.30	2	68.80	69.30	0	2,630	0.00%
2023/08/15	2	68.70	2	69.00	68.80	0	2,610	0.00%
2023/08/14	1.2	67.28	1	67.20	67.50	0.2	2,622	0.01%
2023/08/11	1.2	70.23	2	69.55	69.50	-0.8	2,636	-0.03%
2023/08/10	0.3	70.00	4.1	69.90	69.90	-3.8	2,644	-0.14%
2023/08/09	1	71.40	1	71.20	71.30	0	2,650	0.00%
2023/08/08	13	71.58	13.4	71.41	71.40	-0.4	2,704	-0.01%
2023/08/07	0	72.40	0	0.00	72.30	0	2,699	0.00%
2023/08/04	4	71.23	1	72.50	72.50	3	2,707	0.11%
2023/08/02	15.9	73.41	4.3	73.31	71.80	11.6	2,700	0.43%
2023/08/01	8.2	74.64	13	74.71	74.60	-4.8	2,646	-0.18%
2023/07/31	20.3	76.66	2	78.60	75.90	18.3	2,629	0.70%
2023/07/28	8.1	77.69	5.3	75.75	77.80	2.7	2,611	0.10%
2023/07/27	1	73.80	4	74.48	74.00	-3	2,575	-0.12%
2023/07/26	6.8	73.39	1	74.80	73.00	5.8	2,553	0.23%
2023/07/25	3.2	76.15	1	77.30	75.80	2.2	2,507	0.09%
2023/07/24	4.2	76.55	2	77.05	76.40	2.2	2,490	0.09%
2023/07/21	1.3	78.00	0	0.00	77.70	1.3	2,501	0.05%
2023/07/20	0	0.00	1	77.50	78.50	-1	2,573	-0.04%
2023/07/19	1.1	79.32	2	79.70	79.30	-0.9	2,573	-0.03%
2023/07/18	1	80.00	0	0.00	79.90	1	2,619	0.04%
2023/07/17	1	79.70	2	82.25	81.40	-1	2,644	-0.04%
2023/07/13	3	80.57	3	80.97	81.70	0	2,679	0.00%
2023/07/10	2	78.95	0	0.00	78.80	2	2,777	0.07%
2023/07/07	3.3	80.02	2	79.80	79.40	1.3	2,792	0.05%
2023/07/06	1	82.00	0	0.00	81.40	1	2,779	0.04%
2023/07/05	3	83.67	9	84.06	82.70	-6	2,773	-0.22%
2023/07/04	1	82.60	0	0.00	83.60	1	2,746	0.04%
2023/07/03	7	83.59	2	83.70	83.00	5	2,782	0.18%
2023/06/30	12	83.23	9	82.88	83.10	3	2,755	0.11%
2023/06/29	0	0.00	3	79.73	80.50	-3	2,662	-0.11%
2023/06/28	1.1	77.91	0	0.00	77.70	1.1	2,685	0.04%
2023/06/27	3	77.97	2	78.90	77.70	1	2,761	0.04%
2023/06/26	3	78.83	0	0.00	79.00	3	2,786	0.11%
2023/06/21	1	79.90	1	80.20	80.00	0	2,870	0.00%
2023/06/20	3.1	80.40	0	0.00	80.20	3.1	2,945	0.11%
2023/06/16	2	81.00	1.5	81.07	81.00	0.6	3,201	0.02%
2023/06/15	0	0.00	1	82.00	81.80	-1	3,482	-0.03%
2023/06/14	2	81.75	0.5	82.47	81.70	1.5	3,665	0.04%
2023/06/13	2	82.75	3.3	82.91	82.60	-1.3	3,785	-0.03%
2023/06/12	0	0.00	1	83.20	81.10	-1	3,787	-0.03%
2023/06/09	1.2	82.74	7	82.41	82.90	-5.9	3,772	-0.16%
2023/06/08	5	80.54	2	81.45	79.90	3	3,723	0.08%
2023/06/07	1	81.20	1	81.40	81.40	0	3,640	0.00%
2023/06/06	1	80.00	1	80.80	81.10	0	3,665	0.00%
2023/06/05	3	80.80	3	81.37	80.80	0	3,718	0.00%
2023/06/02	1	79.50	0	0.00	80.30	1	3,775	0.03%
2023/06/01	2	79.95	4.1	79.85	80.00	-2.1	3,824	-0.05%
2023/05/31	1	80.60	0	0.00	81.10	1	3,813	0.03%
2023/05/30	5	80.74	0	0.00	80.80	5	3,814	0.13%
2023/05/29	4.4	81.63	8	82.13	81.80	-3.6	3,822	-0.09%
2023/05/26	11	81.88	2	82.50	80.50	9	3,819	0.24%
2023/05/25	0.2	81.81	2	81.50	81.60	-1.8	3,812	-0.05%
2023/05/24	1	80.60	8	81.33	80.90	-7	3,881	-0.18%
2023/05/23	0.1	81.55	7	81.47	81.60	-6.9	3,882	-0.18%
2023/05/22	4	79.95	1	80.10	80.20	3	3,859	0.08%
2023/05/19	1	79.80	0	0.00	79.70	1	3,857	0.03%
2023/05/18	2.1	79.59	1	80.00	79.20	1.1	3,859	0.03%
2023/05/17	1.1	78.55	1	79.00	78.90	0.1	3,875	0.00%
2023/05/15	6	76.50	0.1	76.10	75.70	5.9	3,910	0.15%
2023/05/12	1	77.50	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.50	0	0.00	77.30	1	4,023	0.02%
2023/05/10	1	78.20	1	78.90	79.10	0	4,257	0.00%
2023/05/09	0	0.00	1	79.30	79.20	-1	4,261	-0.02%
2023/05/08	6	80.15	1	81.50	79.80	5	4,284	0.12%
2023/05/05	1.2	80.00	6	80.50	80.60	-4.8	4,316	-0.11%
2023/05/04	5.2	79.19	0	0.00	79.50	5.2	4,469	0.12%
2023/05/03	4	80.20	6	80.58	79.70	-2	4,532	-0.04%
2023/05/02	0	0.00	5	81.80	81.80	-5	4,582	-0.11%
2023/04/28	5	80.70	0	0.00	80.00	5	4,687	0.11%
2023/04/27	0	79.80	0	0.00	79.50	0	4,742	0.00%
2023/04/26	1	77.50	2	78.99	79.40	-1	4,999	-0.02%
2023/04/25	4.4	79.24	4	78.70	78.40	0.4	5,247	0.01%
2023/04/24	0.2	82.50	0	0.00	82.50	0.2	5,299	0.00%
2023/04/21	5	83.54	5.1	83.94	82.30	-0.1	5,591	0.00%
2023/04/20	9.1	84.03	5	84.26	83.70	4.1	5,675	0.07%
2023/04/19	11	84.14	0	0.00	83.60	11	5,876	0.19%
2023/04/18	4.5	85.98	1	86.50	85.20	3.5	5,991	0.06%
2023/04/17	2.2	87.45	2	87.50	87.40	0.2	6,045	0.00%
2023/04/14	4	88.55	0	0.00	88.20	4	6,108	0.07%
2023/04/13	13.2	88.98	7.1	88.70	88.20	6.1	6,186	0.10%
2023/04/12	3	92.20	0	0.00	92.10	3	6,168	0.05%
2023/04/11	1	92.20	0	0.00	93.50	1	6,215	0.02%
2023/04/10	0	0.00	1	92.30	92.20	-1	6,325	-0.02%
2023/04/06	3	93.63	0	0.00	92.90	3	6,415	0.05%
2023/03/31	0	0.00	1	92.50	92.50	-1	6,384	-0.02%
2023/03/29	10	92.85	1	94.60	91.60	9	6,450	0.14%
2023/03/28	6.6	94.00	3	94.47	93.50	3.6	6,521	0.06%
2023/03/27	1.1	97.21	2	95.90	95.90	-0.9	6,501	-0.01%
2023/03/24	7.3	97.87	11.2	97.85	96.00	-3.9	6,511	-0.06%
2023/03/23	6.2	95.92	3	96.17	96.60	3.2	6,468	0.05%
2023/03/22	2.1	97.62	4.6	97.08	96.90	-2.5	6,488	-0.04%
2023/03/21	6	96.45	11.3	96.06	95.40	-5.3	6,506	-0.08%
2023/03/20	7	93.37	31.4	92.51	94.60	-24.4	6,455	-0.38%
2023/03/17	27	88.61	25	88.49	88.80	2	6,394	0.03%
2023/03/16	8	86.69	6.1	86.78	86.10	1.9	6,350	0.03%
2023/03/15	0	84.00	1	84.00	84.40	-1	6,433	-0.02%
2023/03/14	1	82.40	0	0.00	82.10	1	6,608	0.02%
2023/03/13	0	83.20	0	0.00	83.10	0	6,751	0.00%
2023/03/10	1	83.80	0	0.00	84.20	1	6,986	0.01%
2023/03/08	0	0.00	6	86.63	87.00	-6	7,551	-0.08%
2023/03/07	1	86.01	13	86.46	87.00	-12	7,808	-0.15%
2023/03/06	9	85.45	14	85.07	84.90	-5	7,967	-0.06%
2023/03/03	1	82.90	4	83.22	82.90	-3	8,043	-0.04%
2023/03/02	1	82.41	0	82.84	82.40	1	8,226	0.01%
2023/03/01	0	83.00	1	83.40	83.10	-1	8,613	-0.01%
2023/02/24	7	82.51	0	83.20	82.60	7	8,757	0.08%
2023/02/23	1	82.70	2	83.45	83.30	-1	8,841	-0.01%
2023/02/22	16.4	83.01	0	84.20	82.50	16.4	8,948	0.18%
2023/02/21	2.1	85.85	1	85.70	85.60	1.1	9,042	0.01%
2023/02/20	0.2	86.85	0	87.23	86.50	0.2	9,270	0.00%
2023/02/17	0	0.00	4	87.03	86.80	-4	9,578	-0.04%
2023/02/16	1	87.20	5.1	86.51	87.10	-4.1	9,665	-0.04%
2023/02/15	1.1	83.63	3.1	85.20	85.50	-2	9,951	-0.02%
2023/02/14	5.1	84.41	1	84.50	84.20	4.1	10,344	0.04%
2023/02/13	2.2	85.32	1	85.40	85.10	1.2	10,481	0.01%
2023/02/10	2.1	86.12	8.1	86.49	85.70	-6	10,540	-0.06%
2023/02/09	9	85.97	12.2	86.36	87.40	-3.2	10,678	-0.03%
2023/02/08	23.1	85.94	10.2	86.20	86.00	12.9	10,680	0.12%
2023/02/07	1	88.90	1	88.80	89.40	0	10,503	0.00%
2023/02/06	2	89.50	0.4	89.30	88.80	1.6	10,530	0.02%
2023/02/03	2	90.15	1	90.80	90.00	1	10,621	0.01%
2023/02/02	7.2	92.27	7	91.54	91.80	0.2	10,634	0.00%
2023/02/01	3.1	90.29	2.1	90.51	91.00	1	10,554	0.01%
2023/01/31	7.2	91.63	5.1	92.06	91.70	2.1	10,600	0.02%
2023/01/30	3	90.96	4	91.39	91.80	-1	10,593	-0.01%
2023/01/17	2	88.80	2	88.70	88.20	0	10,536	0.00%
2023/01/16	9.1	89.08	5	89.36	89.70	4.1	10,549	0.04%
2023/01/13	4	90.03	11	90.33	90.80	-7	10,314	-0.07%
2023/01/12	4.1	88.43	3	88.97	88.20	1.1	10,081	0.01%
2023/01/11	33	89.17	35.1	89.14	89.40	-2	10,013	-0.02%
2023/01/10	2.2	87.52	1.1	85.58	86.00	1	9,861	0.01%
2023/01/09	17.1	89.67	7	89.41	90.20	10.1	9,800	0.10%
2023/01/06	5	88.64	10.1	88.93	88.00	-5.1	9,627	-0.05%
2023/01/05	12	89.28	8	88.64	87.00	4	9,544	0.04%
2023/01/04	6	87.88	9	88.29	89.00	-3	9,505	-0.03%
2023/01/03	7	85.67	5	87.00	87.50	2	9,496	0.02%
2022/12/30	1	86.50	0	0.00	84.70	1	9,586	0.01%
2022/12/28	4	87.00	2	89.00	84.40	2	9,908	0.02%
2022/12/27	2	87.20	6	87.50	88.20	-4	9,889	-0.04%
2022/12/26	3	85.30	2	84.90	84.10	1	9,879	0.01%
2022/12/23	2	84.40	0	0.00	86.30	2	10,004	0.02%
2022/12/20	5	89.31	7	86.69	85.80	-2	10,097	-0.02%
2022/12/19	0	0.00	1	90.80	90.20	-1	10,007	-0.01%
2022/12/16	1	89.40	10	89.03	90.00	-9	9,957	-0.09%
2022/12/15	1	90.70	1	91.60	90.80	0	9,923	0.00%
2022/12/14	1	90.00	3	90.90	91.50	-2	9,882	-0.02%
2022/12/13	4.1	90.61	4.1	90.21	89.10	0	9,783	0.00%
2022/12/12	2	92.10	3	92.77	91.20	-1	9,667	-0.01%
2022/12/09	3	91.34	4	92.48	92.70	-1	9,562	-0.01%
2022/12/08	5	93.20	5	93.14	93.50	0	9,341	0.00%
2022/12/07	6	94.68	10	93.29	92.60	-4	9,217	-0.04%
2022/12/06	6	95.60	11	96.15	95.80	-5	9,039	-0.06%
2022/12/05	7	96.81	9.1	96.90	97.10	-2.1	8,863	-0.02%
2022/12/02	6	93.65	5	95.26	95.70	1	8,733	0.01%
2022/12/01	20	93.52	24.1	93.46	92.20	-4.1	8,478	-0.05%
2022/11/30	3	85.40	12	85.75	86.90	-9	8,058	-0.11%
2022/11/29	17	84.59	19	84.66	85.40	-2	7,899	-0.03%
2022/11/28	12	83.71	4	82.07	83.20	8	7,584	0.11%
2022/11/25	17	81.18	18	79.91	79.80	-1	7,371	-0.01%
2022/11/24	21	80.10	23	79.32	79.70	-2	7,228	-0.03%
2022/11/23	19	77.61	24	77.59	80.00	-5	7,046	-0.07%
2022/11/22	12	73.82	13	74.11	73.30	-1	6,665	-0.02%
2022/11/21	6	73.08	11	73.13	73.40	-5	6,521	-0.08%
2022/11/18	16	73.56	14	73.28	72.00	2	6,434	0.03%
2022/11/17	25	72.39	33	72.42	73.40	-8	6,329	-0.13%
2022/11/16	18	69.23	20	69.87	70.80	-2	6,197	-0.03%
2022/11/15	26	70.01	18	70.49	69.90	8	5,976	0.13%
2022/11/14	16	67.03	10.3	67.04	67.30	5.7	5,673	0.10%
2022/11/11	25	68.10	26	68.42	67.20	-1	5,581	-0.02%
2022/11/10	39	65.89	27	65.57	66.00	12	5,267	0.23%
2022/11/09	3	63.73	57	61.62	65.20	-54	4,856	-1.11%
2022/11/08	47	60.81	0	0.00	59.30	47	4,684	1.00%
2022/11/07	6	61.00	9	62.17	59.40	-3	4,629	-0.06%
2022/11/04	8	61.69	3.2	61.66	63.40	4.8	4,495	0.11%
2022/11/03	17	59.01	34	59.86	61.40	-17	4,377	-0.39%
2022/11/02	2	59.75	3	59.73	59.40	-1	4,315	-0.02%
2022/11/01	20	60.82	7	59.97	59.40	13	4,280	0.30%
2022/10/31	0	0.00	6	58.83	59.00	-6	4,194	-0.14%
2022/10/28	7	57.49	0	0.00	56.80	7	4,148	0.17%
2022/10/27	7	58.43	11.1	58.91	59.70	-4.1	4,078	-0.10%
2022/10/26	2.1	55.30	2	56.00	55.60	0.1	3,956	0.00%
2022/10/25	3	55.13	3	55.63	55.20	0	3,886	0.00%
2022/10/24	2	56.05	4	55.45	54.70	-2	3,840	-0.05%
2022/10/21	1	53.00	0	0.00	53.10	1	3,778	0.03%
2022/10/20	1	54.00	0	0.00	54.80	1	3,781	0.03%
2022/10/19	4	55.00	5	55.62	55.40	-1	3,766	-0.03%
2022/10/18	10	57.49	8	55.63	55.10	2	3,721	0.05%
2022/10/14	1	54.20	4.1	53.25	55.10	-3.1	3,567	-0.09%
2022/10/13	2	49.95	0	0.00	50.10	2	3,540	0.06%
2022/10/12	4	54.65	3	54.34	53.90	1	3,454	0.03%
2022/10/11	9	56.51	3.5	56.26	55.70	5.5	3,414	0.16%
2022/10/07	17.1	62.18	24	61.60	61.50	-6.9	3,430	-0.20%
2022/10/06	27	61.21	28	60.92	63.00	-1	3,342	-0.03%
2022/10/05	19	58.05	13	58.41	60.20	6	3,052	0.20%
2022/10/04	6	55.03	1	54.40	54.80	5	2,945	0.17%
2022/10/03	1.2	53.67	0	0.00	54.00	1.2	2,846	0.04%
2022/09/30	68	55.17	69	54.44	55.20	-1	2,844	-0.03%
2022/09/29	12.1	58.81	6	60.10	56.00	6.1	2,759	0.22%
2022/09/28	6	62.68	1	65.60	62.10	5	2,629	0.19%
2022/09/27	1	68.20	0.2	69.00	69.00	0.8	2,632	0.03%
2022/09/26	3	67.80	1.5	67.75	67.40	1.5	2,682	0.06%
2022/09/23	1	71.20	1	71.50	71.00	0	2,763	0.00%
2022/09/22	1	72.10	2	71.80	72.30	-1	2,827	-0.04%
2022/09/20	0	0.00	1	74.20	74.50	-1	2,890	-0.03%
2022/09/19	2	73.15	0	0.00	72.70	2	2,946	0.07%
2022/09/14	0.1	74.50	0	0.00	74.30	0.1	3,181	0.00%
2022/09/13	3.1	75.08	8	75.10	75.00	-4.9	3,198	-0.15%
2022/09/12	4	74.18	1	75.00	73.10	3	3,212	0.09%
2022/09/08	5	71.80	6	71.37	71.80	-1	3,289	-0.03%
2022/09/07	2	68.35	0	0.00	67.60	2	3,408	0.06%
2022/09/06	0	0.00	1	70.70	69.50	-1	3,537	-0.03%
2022/09/05	1	71.80	1.1	72.26	71.90	-0.1	3,587	0.00%
2022/09/02	0	0.00	1	74.20	73.30	-1	3,665	-0.03%
2022/09/01	2	73.35	1.1	75.09	73.80	0.9	3,706	0.02%
2022/08/30	0	0.00	1	74.60	75.00	-1	3,759	-0.03%
2022/08/29	1	73.30	0	0.00	73.30	1	3,776	0.03%
2022/08/26	7.2	75.57	12	75.62	75.50	-4.9	3,813	-0.13%
2022/08/24	2	72.50	0	0.00	72.90	2	3,982	0.05%
2022/08/23	4.1	73.63	3	73.82	73.60	1.1	4,106	0.03%
2022/08/22	4	78.43	2	76.70	76.70	2	4,233	0.05%
2022/08/19	2	77.70	1	78.30	77.60	1	4,308	0.02%
2022/08/16	1	78.50	2	78.25	78.00	-1	4,583	-0.02%
2022/08/15	1	78.00	3	78.03	78.00	-2	4,606	-0.04%
2022/08/12	6	76.95	0	0.00	76.80	6	4,690	0.13%
2022/08/11	2.4	77.66	2	77.45	78.20	0.4	4,797	0.01%
2022/08/08	1	74.70	0	0.00	74.70	1	5,030	0.02%
2022/08/05	2	74.50	3	74.63	75.20	-1	5,100	-0.02%
2022/08/04	1	71.50	1	72.60	72.30	0	5,225	0.00%
2022/08/03	0	72.20	0	71.80	71.30	0	5,399	0.00%
2022/08/02	1	72.60	0	72.20	72.30	1	5,480	0.02%
2022/07/29	1	75.20	2	75.55	75.30	-1	5,539	-0.02%
2022/07/28	1	74.70	7	74.77	74.20	-6	5,564	-0.11%
2022/07/27	9	74.52	4	73.80	74.80	5	5,569	0.09%
2022/07/26	0	0.00	1	73.80	73.50	-1	5,613	-0.02%
2022/07/25	0	75.50	1	76.00	75.90	-1	5,631	-0.02%
2022/07/22	3	77.07	2	77.10	76.70	1	5,673	0.02%
2022/07/21	0.1	76.41	1.1	75.06	76.60	-1	5,729	-0.02%
2022/07/20	4	75.38	5	73.98	73.70	-1	5,735	-0.02%
2022/07/19	2	72.90	0	0.00	73.00	2	5,774	0.03%
2022/07/18	2	73.20	2	73.80	73.70	0	5,829	0.00%
2022/07/15	16.1	73.49	18	73.17	73.80	-1.9	5,813	-0.03%
2022/07/14	5	71.14	3	71.27	72.10	2	5,742	0.03%
2022/07/13	1	67.50	1	67.50	67.20	0	5,714	0.00%
2022/07/12	1	64.00	0	0.00	63.60	1	5,791	0.02%
2022/07/08	25	67.36	40	67.97	67.80	-15	5,906	-0.25%
2022/07/07	15	64.36	2	62.60	65.00	13	5,850	0.22%
2022/07/06	1	64.50	1	64.50	64.20	0	5,826	0.00%
2022/07/05	2	65.80	0	65.90	66.60	2	5,881	0.03%
2022/07/04	0	67.80	0	0.00	65.90	0	5,860	0.00%
2022/07/01	1	69.00	4	68.81	67.00	-3	5,846	-0.05%
2022/06/30	1	72.20	8	74.07	72.90	-7	5,781	-0.12%
2022/06/29	3	76.10	1	75.80	75.70	2	5,942	0.03%
2022/06/28	1	78.60	0	0.00	79.20	1	6,026	0.02%
2022/06/27	2	80.01	0	0.00	80.80	2	6,196	0.03%
2022/06/23	1	76.92	1	77.80	77.00	0	6,159	0.00%
2022/06/22	4	80.83	14	83.70	79.80	-10	6,105	-0.16%
2022/06/21	1	88.50	0	0.00	88.60	1	5,993	0.02%
2022/06/20	2	88.75	2	89.55	87.10	0	5,970	0.00%
2022/06/17	3	89.30	7	89.54	91.00	-4	5,916	-0.07%
2022/06/16	13	94.59	8	94.24	90.40	5	5,823	0.09%
2022/06/15	12	94.62	7	94.71	94.60	5	5,699	0.09%
2022/06/14	8	93.46	1	92.20	93.10	7	5,619	0.12%
2022/06/13	3	94.60	15	92.63	93.40	-12	5,567	-0.22%
2022/06/10	4	92.70	6	93.38	93.90	-2	5,505	-0.04%
2022/06/09	8	92.73	4	92.72	93.00	4	5,493	0.07%
2022/06/08	1	92.20	3	91.33	91.00	-2	5,470	-0.04%
2022/06/06	3	92.30	1.4	91.39	91.90	1.6	5,594	0.03%
2022/06/02	3	93.23	5	92.50	92.20	-2	5,741	-0.04%
2022/06/01	24.4	94.52	22	93.69	93.20	2.4	5,905	0.04%
2022/05/31	14	92.69	11	93.26	93.90	3	5,802	0.05%
2022/05/30	16.2	92.64	24.8	91.70	91.10	-8.6	5,707	-0.15%
2022/05/27	25.4	88.87	28	88.99	88.50	-2.6	5,556	-0.05%
2022/05/26	37.2	87.05	34	87.67	87.30	3.2	5,496	0.06%
2022/05/25	5.1	85.32	13	85.52	86.30	-7.9	5,420	-0.15%
2022/05/24	1	84.10	9	84.63	83.80	-8	5,415	-0.15%
2022/05/23	4	84.30	1	84.50	83.60	3	5,388	0.06%
2022/05/20	6	85.23	1	84.90	84.20	5	5,474	0.09%
2022/05/19	0	0.00	7	82.80	85.50	-7	5,432	-0.13%
2022/05/18	15	83.25	25	83.96	83.50	-10	5,408	-0.18%
2022/05/17	1	80.10	4	80.58	81.00	-3	5,653	-0.05%
2022/05/16	13	80.95	11	82.09	79.60	2	5,947	0.03%
2022/05/13	26	80.38	35	80.93	81.00	-9	5,981	-0.15%
2022/05/12	36.1	80.54	26	79.30	78.70	10.1	6,012	0.17%
2022/05/11	21	80.00	11	79.95	80.30	10	6,076	0.16%
2022/05/10	2	76.00	3	77.22	77.80	-1	6,048	-0.02%
2022/05/09	0	75.00	0	0.00	74.20	0	6,119	0.00%
2022/05/06	1	75.00	1	75.20	76.70	0	6,147	0.00%
2022/05/05	3.3	78.02	3	77.83	77.40	0.3	6,239	0.00%
2022/05/04	5	76.34	3	75.87	76.40	2	6,346	0.03%
2022/05/03	12	75.56	11	75.80	75.70	1	6,439	0.02%
2022/04/29	2	74.75	7	74.97	74.00	-5	6,532	-0.08%
2022/04/28	10	73.26	4	73.45	73.60	6	6,651	0.09%
2022/04/27	3.4	71.74	7	71.16	73.00	-3.6	6,763	-0.05%
2022/04/26	1	74.70	1	75.30	74.70	0	7,265	0.00%
2022/04/25	3	74.81	5	75.76	74.50	-2	7,506	-0.03%
2022/04/22	12.3	79.76	6	79.78	79.20	6.3	7,569	0.08%
2022/04/21	5.3	81.01	4	81.20	82.10	1.3	7,655	0.02%
2022/04/20	4	81.58	7	81.85	81.60	-3	7,659	-0.04%
2022/04/19	7.2	81.61	7	81.89	81.20	0.2	7,711	0.00%
2022/04/18	10.2	82.93	7	82.91	81.80	3.2	7,757	0.04%
2022/04/15	8.3	86.09	2	88.90	85.10	6.3	7,752	0.08%
2022/04/14	4	90.38	2.1	89.85	89.80	2	7,772	0.03%
2022/04/13	6.1	91.53	3	91.90	91.70	3.1	7,858	0.04%
2022/04/12	7	91.18	7	91.06	90.70	0	7,958	0.00%
2022/04/11	8	94.23	5	93.74	91.50	3	8,225	0.04%
2022/04/08	2	95.80	2	95.70	96.00	0	8,444	0.00%
2022/04/07	2.1	95.37	11	96.02	94.00	-8.9	9,352	-0.10%
2022/04/06	3	96.27	5	96.60	96.50	-2	9,393	-0.02%
2022/04/01	37.1	97.10	49	97.39	97.00	-12	9,483	-0.13%
2022/03/31	14	97.57	10.3	97.39	96.90	3.7	9,499	0.04%
2022/03/30	23	96.66	17	96.33	96.70	6	9,423	0.06%
2022/03/29	7	93.34	4	93.53	93.50	3	9,371	0.03%
2022/03/28	1	90.80	3	92.23	92.60	-2	9,488	-0.02%
2022/03/25	5	92.22	3	92.03	91.30	2	9,535	0.02%
2022/03/24	4	92.78	1	93.00	92.70	3	9,568	0.03%
2022/03/23	2	94.50	6	95.32	94.00	-4	9,633	-0.04%
2022/03/22	1	93.52	1	94.30	93.90	0	9,818	0.00%
2022/03/21	2	95.35	2	94.15	94.00	0	9,945	0.00%
2022/03/18	2	93.25	1	92.60	94.00	1	10,199	0.01%
2022/03/17	17	93.06	8	93.10	93.20	9	10,610	0.08%
2022/03/16	1.4	90.78	1	91.80	90.10	0.4	10,825	0.00%
2022/03/15	0	90.50	6	90.33	90.20	-6	11,126	-0.05%
2022/03/14	0	92.00	1.1	91.23	92.10	-1.1	11,667	-0.01%
2022/03/11	7	90.73	4	90.95	91.40	3	12,871	0.02%
2022/03/10	3.2	91.59	4.2	91.10	91.90	-1	13,691	-0.01%
2022/03/09	29.1	88.04	37.3	86.92	88.10	-8.2	14,495	-0.06%
2022/03/08	8.6	86.60	18	85.76	84.50	-9.5	14,585	-0.06%
2022/03/07	16.3	92.91	10	90.67	89.90	6.3	14,547	0.04%
2022/03/04	6	98.85	2	98.85	98.30	4	14,706	0.03%
2022/03/03	3	101.17	0	0.00	99.90	3	14,954	0.02%
2022/03/01	3	99.97	1	99.80	99.50	2	15,538	0.01%
2022/02/25	4	98.90	3.2	97.77	98.00	0.8	15,753	0.01%
2022/02/24	10.6	97.77	6.1	98.19	97.00	4.6	16,040	0.03%
2022/02/23	1	99.60	1	100.00	100.50	0	16,465	0.00%
2022/02/22	3.2	99.04	3	99.67	99.10	0.2	17,701	0.00%
2022/02/21	8	102.00	1	102.50	101.50	7	17,998	0.04%
2022/02/18	4	102.38	3	102.50	103.00	1	18,520	0.01%
2022/02/17	24	105.79	20	105.45	103.00	4	19,553	0.02%
2022/02/16	20	105.10	25	104.70	104.50	-5	20,167	-0.02%
2022/02/15	9	100.83	15	100.71	99.90	-6	20,186	-0.03%
2022/02/14	8.1	100.17	3	99.97	99.40	5.1	20,282	0.03%
2022/02/11	13	103.54	10.1	103.25	103.50	2.9	20,401	0.01%
2022/02/10	3	103.67	11	103.32	104.00	-8	20,671	-0.04%
2022/02/09	13	102.50	11.1	102.64	101.50	1.9	20,938	0.01%
2022/02/08	7	100.70	8	100.75	101.50	-1	21,134	0.00%
2022/02/07	1	98.00	2	99.05	100.50	-1	21,540	0.00%
2022/01/26	20.1	98.44	9	97.30	96.50	11.1	21,844	0.05%
2022/01/25	37.4	100.88	34	99.31	97.70	3.4	22,373	0.02%
2022/01/24	10	100.39	19	99.73	101.00	-9	22,427	-0.04%
2022/01/21	11	101.53	8	101.69	99.80	3	22,293	0.01%
2022/01/20	10	102.90	17	104.21	105.50	-7	22,233	-0.03%
2022/01/19	86	105.88	76.2	105.93	102.50	9.8	22,146	0.04%
2022/01/18	16	103.50	9	104.00	104.50	7	21,613	0.03%
2022/01/17	14.1	99.62	13.1	100.58	101.00	1	21,397	0.00%
2022/01/14	9.9	96.70	10	94.43	97.50	-0.2	21,306	0.00%
2022/01/13	11	96.45	10	96.58	97.30	1	21,239	0.00%
2022/01/12	14.1	97.82	15	98.13	97.20	-0.9	21,277	0.00%
2022/01/11	13	97.55	12	97.29	96.70	1	21,336	0.00%
2022/01/10	19	99.64	17.1	99.84	99.70	1.9	21,267	0.01%
2022/01/07	16.1	97.78	11.5	97.72	98.40	4.7	21,296	0.02%
2022/01/06	9.1	100.61	2	100.50	100.00	7.1	21,192	0.03%
2022/01/05	5.2	102.57	14	102.32	102.00	-8.8	21,131	-0.04%
2022/01/04	19.1	106.59	8.3	105.22	103.00	10.8	21,050	0.05%
2022/01/03	12	108.62	23	109.04	108.00	-11	20,803	-0.05%
2021/12/30	71.9	109.07	67.3	109.16	108.00	4.7	20,563	0.02%
2021/12/29	8	103.63	13.2	103.61	104.00	-5.2	19,656	-0.03%
2021/12/28	12	102.79	12	102.96	104.00	0	19,649	0.00%
2021/12/27	15	103.53	22	102.84	103.50	-7	19,596	-0.04%
2021/12/24	11	100.31	8	100.36	99.00	3	19,414	0.02%
2021/12/23	19	101.45	26	101.79	100.00	-7	19,384	-0.04%
2021/12/22	10	100.08	13	100.45	99.90	-3	19,302	-0.02%
2021/12/21	7	97.20	6	96.72	98.60	1	19,228	0.01%
2021/12/20	4	97.08	3	97.27	97.00	1	19,192	0.01%
2021/12/17	6.3	97.40	4	97.10	96.50	2.3	19,229	0.01%
2021/12/16	27	99.63	15	99.69	99.30	12	19,187	0.06%
2021/12/15	11	97.02	10	97.24	97.70	1	19,043	0.01%
2021/12/14	20.1	97.02	21	96.86	96.00	-0.9	19,087	0.00%
2021/12/13	57	102.90	36	101.93	99.90	21	18,891	0.11%
2021/12/10	18	106.67	12	107.79	107.00	6	18,615	0.03%
2021/12/09	12	108.67	13.1	109.07	107.50	-1.1	18,489	-0.01%
2021/12/08	20	111.50	26	111.29	112.00	-6	18,344	-0.03%
2021/12/07	122.3	112.55	133.6	112.01	107.00	-11.3	17,874	-0.06%	大買/大賣/
2021/12/06	39	109.76	35	110.04	109.50	4	16,748	0.02%
2021/12/03	28.2	106.62	67.1	107.91	109.50	-38.9	16,041	-0.24%
2021/12/02	23	101.10	19	101.01	99.60	4	15,372	0.03%
2021/12/01	13	100.49	19.2	100.66	102.50	-6.2	15,381	-0.04%
2021/11/30	53.1	100.05	46.2	100.57	101.00	6.9	15,444	0.04%
2021/11/29	24.3	95.13	22.1	95.42	97.50	2.2	15,212	0.01%
2021/11/26	17.3	98.88	18	98.62	98.10	-0.7	15,055	0.00%
2021/11/25	22.4	102.18	20.5	101.20	97.60	1.9	14,969	0.01%
2021/11/24	15	102.10	24	101.71	100.50	-9	14,943	-0.06%
2021/11/23	56.1	105.55	56	102.86	103.00	0.1	15,431	0.00%
2021/11/22	70.1	107.46	47.2	107.12	106.00	22.9	15,499	0.15%
2021/11/19	99.3	107.60	120.5	108.37	110.50	-21.2	15,450	-0.14%	大賣/
2021/11/18	19.2	103.15	44.6	101.32	102.50	-25.4	14,492	-0.18%
2021/11/17	24	106.48	33.1	105.79	104.50	-9.1	14,358	-0.06%
2021/11/16	96.2	106.05	94	105.31	105.50	2.2	13,936	0.02%
2021/11/15	47.2	99.53	74.3	100.92	104.00	-27.1	12,958	-0.21%
2021/11/12	58.1	93.24	35	93.84	94.90	23.1	12,162	0.19%
2021/11/11	32.1	90.91	27	90.74	89.20	5.1	11,948	0.04%
2021/11/10	10.1	93.26	18	93.39	92.80	-7.9	11,963	-0.07%
2021/11/09	47	94.94	35.1	94.58	92.50	12	11,975	0.10%
2021/11/08	17	94.06	30	93.68	93.70	-13	11,748	-0.11%
2021/11/05	32.1	91.41	76.7	91.54	92.10	-44.7	11,516	-0.39%
2021/11/04	33.7	91.46	23.2	90.71	90.30	10.5	11,317	0.09%
2021/11/03	30.1	88.42	29	89.09	90.00	1.1	11,054	0.01%
2021/11/02	46.1	87.95	34.7	87.95	87.60	11.4	10,812	0.11%
2021/11/01	10	82.18	18.3	81.98	83.00	-8.3	10,543	-0.08%
2021/10/29	5	80.06	2	79.75	79.80	3	10,530	0.03%
2021/10/28	13.1	80.69	6	80.78	80.00	7.1	10,696	0.07%
2021/10/27	0	0.00	6.1	81.09	82.20	-6.1	10,770	-0.06%
2021/10/26	13	79.38	4	79.68	78.80	9	11,093	0.08%
2021/10/25	8	80.30	9	81.29	80.60	-1	11,508	-0.01%
2021/10/22	4	80.15	5	79.76	79.50	-1	12,129	-0.01%
2021/10/21	11	81.11	8	80.46	79.50	3	12,754	0.02%
2021/10/20	6	80.25	3	80.67	80.80	3	13,014	0.02%
2021/10/19	7	80.70	21	80.38	80.80	-14	13,832	-0.10%
2021/10/18	1	76.70	1.4	77.72	77.00	-0.4	14,492	0.00%
2021/10/15	14	77.65	13	77.45	76.90	1	15,522	0.01%
2021/10/14	3	74.80	1	74.20	74.50	2	15,779	0.01%
2021/10/13	10	74.18	10	74.79	73.10	0	16,007	0.00%
2021/10/12	5	77.06	6	77.07	76.70	-1	16,274	-0.01%
2021/10/08	1	76.80	2	77.85	76.90	-1	16,672	-0.01%
2021/10/07	9	77.34	22.5	77.14	78.00	-13.5	16,797	-0.08%
2021/10/06	8	74.58	11	73.75	72.70	-3	17,065	-0.02%
2021/10/05	9	73.50	5	74.18	75.50	4	17,617	0.02%
2021/10/04	4	74.10	2	74.45	71.60	2	17,805	0.01%
2021/10/01	12	75.98	5	75.82	74.50	7	18,286	0.04%
2021/09/30	2	77.85	4	78.50	78.50	-2	18,839	-0.01%
2021/09/29	13.1	77.46	6	77.57	76.70	7.1	19,801	0.04%
2021/09/28	4	80.45	2	80.60	80.20	2	20,290	0.01%
2021/09/27	3	82.20	0	0.00	82.10	3	20,489	0.01%
2021/09/24	12	82.82	16	82.51	81.80	-4	20,558	-0.02%
2021/09/23	1	80.90	1	80.40	80.20	0	20,544	0.00%
2021/09/22	7	80.01	1	79.60	79.90	6	20,602	0.03%
2021/09/17	11	82.05	13	81.62	82.30	-2	20,639	-0.01%
2021/09/16	2	80.95	10	80.80	80.90	-8	20,565	-0.04%
2021/09/15	17.2	79.74	7	79.76	79.20	10.2	20,608	0.05%
2021/09/14	22.4	81.95	15	81.96	82.50	7.4	20,567	0.04%
2021/09/13	7.1	83.22	3	82.53	81.90	4.1	20,575	0.02%
2021/09/10	2	84.85	3.2	85.47	85.90	-1.2	20,722	-0.01%
2021/09/09	17.7	83.31	13	83.75	83.70	4.7	20,910	0.02%
2021/09/08	8.1	84.99	15	83.85	83.20	-6.9	21,005	-0.03%
2021/09/07	24.1	85.99	33	85.19	84.00	-8.9	21,215	-0.04%
2021/09/06	20	89.74	19	90.68	89.10	1	21,506	0.00%
2021/09/03	27	90.20	14.4	90.38	89.90	12.6	21,553	0.06%
2021/09/02	11	89.89	24.9	89.61	88.20	-13.9	21,610	-0.06%
2021/09/01	6.2	89.62	13	89.75	89.30	-6.9	21,881	-0.03%
2021/08/31	21.1	88.41	6	87.93	89.00	15.1	22,369	0.07%
2021/08/30	17.2	90.88	24	91.02	90.70	-6.8	22,517	-0.03%
2021/08/27	68.3	91.03	62.9	90.88	88.10	5.4	22,294	0.02%
2021/08/26	40.2	88.93	43	89.05	89.00	-2.8	21,885	-0.01%
2021/08/25	47.2	86.78	33.4	86.82	87.10	13.8	21,725	0.06%
2021/08/24	18.1	83.85	18.4	83.63	83.50	-0.3	21,832	0.00%
2021/08/23	23.4	79.62	27.1	80.46	82.10	-3.7	21,737	-0.02%
2021/08/20	39.1	74.48	28	74.94	74.70	11.1	21,865	0.05%
2021/08/19	15.4	74.37	19	74.44	73.00	-3.6	22,106	-0.02%
2021/08/18	31.3	74.20	24	72.30	76.20	7.3	22,884	0.03%
2021/08/17	8	73.88	6	74.28	70.70	2	23,082	0.01%
2021/08/16	8.1	75.19	11	75.36	75.10	-3	23,154	-0.01%
2021/08/13	10.1	77.76	16	77.00	75.30	-5.9	23,147	-0.03%
2021/08/12	14	80.95	3	83.48	80.50	11	23,085	0.05%
2021/08/11	14.2	83.64	17.3	83.52	81.50	-3	23,097	-0.01%
2021/08/10	13.6	87.29	12.1	86.88	86.60	1.5	23,045	0.01%
2021/08/09	34.5	88.42	16.1	87.23	86.00	18.4	23,132	0.08%
2021/08/06	19.2	90.47	10.1	90.92	90.50	9.1	23,119	0.04%
2021/08/05	41.4	90.92	24.5	90.87	91.00	16.9	23,229	0.07%
2021/08/04	12.3	97.27	10	96.82	96.10	2.3	23,252	0.01%
2021/08/03	11.2	98.61	60	98.53	98.70	-48.8	23,316	-0.21%
2021/08/02	7.3	98.81	23	99.34	97.80	-15.7	23,312	-0.07%
2021/07/30	56.1	100.71	43.2	101.54	98.50	12.9	23,388	0.06%
2021/07/29	64.1	99.61	70	99.60	99.90	-6	23,203	-0.03%
2021/07/28	125.6	98.70	72.1	96.80	95.50	53.5	22,890	0.23%	大買/
2021/07/27	98.4	108.27	47.3	107.28	102.00	51	22,520	0.23%
2021/07/26	14	109.00	17.2	110.04	111.50	-3.2	22,087	-0.01%
2021/07/23	72.3	100.74	115.2	101.56	101.50	-42.9	21,851	-0.20%	大賣/
2021/07/22	99.3	99.76	47	99.04	95.70	52.3	21,098	0.25%
2021/07/21	57.3	95.79	92.2	96.45	99.00	-34.9	20,593	-0.17%
2021/07/20	19.2	92.71	101	93.05	90.00	-81.8	20,185	-0.41%	大賣/
2021/07/19	14	93.14	23	92.60	94.00	-9	20,007	-0.04%
2021/07/16	21	92.41	17.1	92.65	92.00	3.9	19,996	0.02%
2021/07/15	40	92.74	52.1	93.23	94.10	-12.1	19,835	-0.06%
2021/07/14	14	87.89	6.1	88.88	87.80	7.9	19,608	0.04%
2021/07/13	37	88.40	31.1	89.21	86.70	5.9	19,664	0.03%
2021/07/12	37	86.38	51.1	87.01	86.10	-14	19,747	-0.07%
2021/07/09	28.1	90.58	18	91.16	89.60	10.1	19,452	0.05%
2021/07/08	49	96.25	32.4	95.38	92.70	16.6	19,914	0.08%
2021/07/07	64.2	94.68	25.3	94.73	94.30	39	19,877	0.20%
2021/07/06	108.7	92.59	75	93.23	95.00	33.7	19,908	0.17%	大買/
2021/07/05	34.2	89.11	34	89.58	89.40	0.2	19,773	0.00%
2021/07/02	17	84.96	27.5	85.86	87.00	-10.5	19,626	-0.05%
2021/07/01	4	84.15	12	83.95	84.20	-8	19,762	-0.04%
2021/06/30	1	84.10	5.1	84.19	83.60	-4.1	20,198	-0.02%
2021/06/29	17.1	84.04	8	83.71	83.00	9.1	20,449	0.04%
2021/06/28	22	83.76	4.3	83.94	84.80	17.8	20,762	0.09%
2021/06/25	19.2	83.89	39	83.96	83.20	-19.8	21,330	-0.09%
2021/06/24	5.6	83.74	4	84.28	83.80	1.6	21,982	0.01%
2021/06/23	9.1	83.89	15	84.53	84.30	-5.9	22,091	-0.03%
2021/06/22	39.1	83.43	16.1	83.60	82.10	23	22,386	0.10%
2021/06/21	27.3	83.86	41.2	84.43	82.40	-14	22,706	-0.06%
2021/06/18	42.3	89.68	74	88.26	87.50	-31.7	23,376	-0.14%
2021/06/17	9.2	88.30	22.1	88.72	89.60	-12.9	23,783	-0.05%
2021/06/16	26.1	88.06	25	87.88	87.50	1.1	24,229	0.00%
2021/06/15	27	88.41	31.6	88.21	90.00	-4.6	25,069	-0.02%
2021/06/11	22	86.31	8.1	86.09	84.50	13.9	24,995	0.06%
2021/06/09	30.1	85.72	34.3	86.24	85.70	-4.2	26,625	-0.02%
2021/06/08	48.6	86.99	69	86.86	84.20	-20.4	27,884	-0.07%
2021/06/07	31.2	85.07	33.5	84.82	87.20	-2.3	27,538	-0.01%
2021/06/04	12.2	83.68	6.8	83.10	83.00	5.5	27,240	0.02%
2021/06/03	12	84.90	24	84.50	84.20	-12	27,256	-0.04%
2021/06/02	26.1	83.67	12	82.68	81.80	14.1	27,047	0.05%
2021/06/01	59.3	86.15	28	86.74	84.40	31.3	26,955	0.12%
2021/05/31	26.1	84.63	48	84.61	84.50	-21.9	26,494	-0.08%
2021/05/28	29.1	86.24	58.7	86.19	85.00	-29.6	26,478	-0.11%
2021/05/27	44	83.20	39.5	82.51	85.20	4.5	26,321	0.02%
2021/05/26	107.1	84.56	116	83.49	81.70	-8.9	26,119	-0.03%	大買/大賣/
2021/05/25	76	80.24	30.5	80.61	83.10	45.5	25,501	0.18%
2021/05/24	33.1	74.71	14	74.19	75.60	19.1	25,543	0.07%
2021/05/21	9	71.93	8	71.86	71.60	1	26,221	0.00%
2021/05/20	14.2	72.46	11	71.97	71.00	3.2	26,151	0.01%
2021/05/19	24	71.60	14	71.67	73.60	10	26,804	0.04%
2021/05/18	2	66.40	4	66.83	67.90	-2	27,074	-0.01%
2021/05/17	9	63.18	17.2	64.69	61.80	-8.2	27,495	-0.03%
2021/05/14	14	69.07	11	68.88	67.40	3	27,541	0.01%
2021/05/13	7.1	69.22	14	69.96	69.90	-6.9	27,518	-0.03%
2021/05/12	18.1	71.04	25	72.39	69.00	-6.9	27,319	-0.03%
2021/05/11	30.1	73.70	25	73.93	73.50	5.1	26,957	0.02%
2021/05/10	7.3	77.38	5	76.38	76.10	2.3	26,832	0.01%
2021/05/07	16	76.91	19	76.66	78.60	-3	26,719	-0.01%
2021/05/06	11.1	73.45	10	73.35	72.50	1.1	26,504	0.00%
2021/05/05	11.1	75.66	13	75.82	75.00	-1.9	26,402	-0.01%
2021/05/04	11.2	73.18	9.2	73.96	74.50	1.9	26,331	0.01%
2021/05/03	18	79.67	11	79.07	77.10	7	26,126	0.03%
2021/04/29	10	83.56	5	84.34	83.60	5	26,020	0.02%
2021/04/28	1	84.40	9	86.18	85.00	-8	25,992	-0.03%
2021/04/27	14.2	88.02	21	87.45	85.00	-6.8	26,046	-0.03%
2021/04/26	47.3	88.91	45.1	89.31	87.50	2.2	25,947	0.01%
2021/04/23	10	84.02	24	84.80	86.00	-14	25,461	-0.05%
2021/04/22	21	83.98	19	84.69	81.80	2	25,531	0.01%
2021/04/21	5	84.40	10	83.06	84.70	-5	25,326	-0.02%
2021/04/20	22.1	83.36	13	83.50	82.70	9.1	25,279	0.04%
2021/04/19	12	82.53	11	81.96	81.50	1	25,174	0.00%
2021/04/16	43.1	86.56	36	85.92	84.20	7.1	25,001	0.03%
2021/04/15	35.1	82.67	36	82.89	85.30	-0.9	24,721	0.00%
2021/04/14	58.1	84.45	53	83.03	83.50	5.1	24,588	0.02%
2021/04/13	43	87.94	45.2	88.41	86.70	-2.2	24,015	-0.01%
2021/04/12	57.4	85.84	56	86.45	84.60	1.4	23,619	0.01%
2021/04/09	134.3	91.32	105.5	90.44	90.00	28.8	23,075	0.12%	大買/大賣/
2021/04/08	57	83.93	50	85.59	87.50	7	22,332	0.03%
2021/04/07	25	78.12	47	78.46	79.60	-22	21,988	-0.10%
2021/04/06	61.7	77.55	67	77.37	79.00	-5.4	21,735	-0.02%
2021/04/01	19	73.12	18	73.61	73.40	1	21,552	0.00%
2021/03/31	41.3	72.33	20	72.32	71.50	21.3	21,285	0.10%
2021/03/30	86.4	72.92	119	71.52	70.60	-32.6	20,950	-0.16%	大賣/
2021/03/29	35.5	68.68	56	69.19	69.80	-20.5	20,382	-0.10%
2021/03/26	17	63.28	18	63.53	63.50	-1	19,764	-0.01%
2021/03/25	43	62.46	53	62.44	62.00	-10	19,704	-0.05%
2021/03/24	59	65.14	53	64.29	63.80	6	19,452	0.03%
2021/03/23	161	64.59	97.8	64.77	64.60	63.2	19,161	0.33%	大買/
2021/03/22	43.2	60.48	28	60.44	60.70	15.2	18,520	0.08%
2021/03/19	89.1	57.37	99	57.15	58.90	-9.9	18,836	-0.05%
2021/03/18	107.1	59.23	131	58.77	56.80	-23.9	18,622	-0.13%	大買/大賣/
2021/03/17	17.2	55.03	32	55.44	56.00	-14.8	18,373	-0.08%
2021/03/16	36	55.27	51	55.42	54.10	-15	18,744	-0.08%
2021/03/15	108.1	55.12	105	54.98	55.50	3.1	18,995	0.02%	大買/大賣/
2021/03/12	65.1	53.02	129	53.63	54.20	-63.9	18,246	-0.35%	大賣/
2021/03/11	6	46.62	7	47.14	49.35	-1	16,749	-0.01%
2021/03/10	1	44.85	3	44.92	44.90	-2	16,601	-0.01%
2021/03/09	15	45.11	12	45.19	44.55	3	16,781	0.02%
2021/03/08	15	46.34	18.2	46.41	45.90	-3.2	16,999	-0.02%
2021/03/05	23	46.40	15	46.32	46.00	8	17,182	0.05%
2021/03/04	33.2	47.07	12	47.38	46.20	21.2	17,292	0.12%
2021/03/03	16	46.94	24	46.81	47.40	-8	17,303	-0.05%
2021/03/02	24	48.56	11	48.40	47.40	13	17,319	0.08%
2021/02/26	16	49.57	4	49.94	49.65	12	17,310	0.07%
2021/02/25	10	51.20	3	51.13	50.80	7	17,602	0.04%
2021/02/24	18	53.30	23	53.59	51.40	-5	17,560	-0.03%
2021/02/23	102	54.54	69	53.68	52.50	33	17,379	0.19%	大買/
2021/02/22	1	55.10	31	55.39	55.40	-30	17,298	-0.17%
2021/02/19	51	47.78	105	49.04	50.40	-54	17,428	-0.31%	大賣/
2021/02/18	46	45.09	48	45.30	45.90	-2	17,457	-0.01%
2021/02/17	71	43.29	71	44.03	44.90	0	17,725	0.00%
2021/02/05	18	40.32	38	41.01	40.85	-20	17,177	-0.12%
2021/02/04	16	37.78	18	37.99	38.70	-2	16,900	-0.01%
2021/02/03	3	36.90	0	0.00	36.75	3	16,723	0.02%
2021/02/02	4	37.83	2	38.10	37.70	2	16,691	0.01%
2021/02/01	17	37.71	34	37.24	37.15	-17	16,760	-0.10%
2021/01/29	11	39.80	12	39.80	38.80	-1	16,701	-0.01%
2021/01/28	2	40.33	0	0.00	40.15	2	16,634	0.01%
2021/01/27	15	40.42	11	41.25	40.45	4	16,604	0.02%
2021/01/26	28.5	40.87	37	40.81	40.35	-8.5	16,493	-0.05%
2021/01/25	42	41.38	10	41.25	41.35	32	16,416	0.19%
2021/01/22	5	41.58	30.3	41.64	41.75	-25.3	16,309	-0.15%
2021/01/21	11	40.31	10	41.17	40.35	1	16,171	0.01%
2021/01/20	42	41.25	2	40.33	40.10	40	16,100	0.25%
2021/01/19	27	41.85	34	42.08	42.30	-7	15,900	-0.04%
2021/01/18	7	41.10	18	41.59	41.80	-11	15,698	-0.07%
2021/01/15	28.3	41.77	17	41.12	40.35	11.3	15,533	0.07%
2021/01/14	2	41.45	3	41.50	41.75	-1	15,256	-0.01%
2021/01/13	1	41.60	2	41.83	41.85	-1	15,255	-0.01%
2021/01/12	2	40.70	0	0.00	40.50	2	15,159	0.01%
2021/01/11	3	41.07	4	41.82	41.70	-1	15,114	-0.01%
2021/01/08	3.2	41.95	6	41.77	41.55	-2.8	15,051	-0.02%
2021/01/07	15	42.06	19	41.51	42.15	-4	14,924	-0.03%
2021/01/06	20	41.14	8	41.02	40.55	12	14,789	0.08%
2021/01/05	10	40.95	16	41.13	41.55	-6	14,699	-0.04%
2021/01/04	6	40.03	3	40.18	40.00	3	14,590	0.02%
2020/12/31	56	40.75	72	40.51	40.35	-16	14,537	-0.11%
2020/12/30	6	41.45	1	41.30	41.35	5	14,426	0.03%
2020/12/29	11	41.36	4	41.56	41.50	7	14,368	0.05%
2020/12/28	19	42.65	14	42.94	42.70	5	14,232	0.04%
2020/12/25	0	0.00	6	40.40	40.35	-6	13,906	-0.04%
2020/12/24	4	40.59	3	40.40	40.10	1	13,907	0.01%
2020/12/23	3	39.80	4	39.66	40.05	-1	13,870	-0.01%
2020/12/22	6	40.33	7	40.84	39.50	-1	13,834	-0.01%
2020/12/21	2	40.65	19	39.82	40.80	-17	13,747	-0.12%
2020/12/18	4	40.95	38	40.64	40.65	-34	13,593	-0.25%
2020/12/17	10	40.96	12	40.90	41.00	-2	13,450	-0.01%
2020/12/16	22	41.43	24	41.72	41.25	-2	13,282	-0.02%
2020/12/15	80	44.79	84	42.62	40.65	-4	12,938	-0.03%
2020/12/14	25	42.29	32	42.58	44.00	-7	11,929	-0.06%
2020/12/11	63	45.85	50	44.77	43.20	13	11,507	0.11%
2020/12/10	37	45.11	65	44.85	45.00	-28	10,591	-0.26%
2020/12/09	93.3	43.78	62	43.70	43.65	31.3	9,790	0.32%
2020/12/08	56	39.53	59	39.55	41.30	-3	8,874	-0.03%
2020/12/07	15	37.64	30	37.64	37.55	-15	8,271	-0.18%
2020/12/04	13	36.92	6	37.13	37.00	7	8,265	0.08%
2020/12/03	52	37.12	23	37.47	37.20	29	8,469	0.34%
2020/12/02	37	37.37	39	36.79	37.35	-2	8,338	-0.02%
2020/12/01	32	36.44	33	36.18	35.65	-1	8,042	-0.01%
2020/11/30	45	36.95	24	37.08	36.90	21	7,799	0.27%
2020/11/27	2	36.15	13	35.98	36.00	-11	7,571	-0.15%
2020/11/26	3	35.63	6	36.05	35.70	-3	7,482	-0.04%
2020/11/25	14	35.31	12	35.45	35.40	2	7,353	0.03%
2020/11/24	24	35.59	23	35.55	35.70	1	7,354	0.01%
2020/11/23	27	34.86	25	34.85	34.40	2	6,980	0.03%
2020/11/20	30	34.23	34	34.39	34.00	-4	6,877	-0.06%
2020/11/19	57	34.70	59.3	34.62	34.80	-2.3	6,589	-0.03%
2020/11/18	14	33.09	13	33.45	33.65	1	5,773	0.02%
2020/11/17	44	33.11	35	33.28	33.20	9	5,525	0.16%
2020/11/16	44	31.45	94	31.83	32.70	-50	4,780	-1.05%
2020/11/12	5	29.72	0	0.00	29.70	5	4,060	0.12%
2020/11/11	0	0.00	1	29.60	29.60	-1	4,117	-0.02%
2020/11/09	0	0.00	8	29.51	29.80	-8	4,132	-0.19%
2020/11/06	2	28.80	1	29.20	28.60	1	4,047	0.02%
2020/11/05	2	28.33	0	0.00	28.55	2	4,141	0.05%
2020/11/04	0	0.00	5	28.40	28.45	-5	4,280	-0.12%
2020/10/30	5	28.14	0	0.00	27.85	5	5,032	0.10%
2020/10/29	0	0.00	1	28.25	28.35	-1	5,059	-0.02%
2020/10/28	1	29.20	0	0.00	28.75	1	5,114	0.02%
2020/10/26	1	29.50	2	29.45	29.45	-1	5,192	-0.02%
2020/10/23	1	29.70	0	0.00	29.75	1	5,219	0.02%
2020/10/21	0	0.00	12	30.05	29.70	-12	5,507	-0.22%
2020/10/20	0	0.00	7	29.71	29.70	-7	5,563	-0.13%
2020/10/19	33	29.54	2	29.70	29.30	31	5,838	0.53%
2020/10/16	8	29.16	0	0.00	28.95	8	5,866	0.14%
2020/10/15	0	0.00	18	29.61	29.50	-18	5,881	-0.31%
2020/10/14	13	29.40	17	29.64	29.60	-4	5,886	-0.07%
2020/10/13	7	29.53	3	29.40	29.65	4	5,900	0.07%
2020/10/12	1	28.80	0	0.00	28.85	1	5,895	0.02%
2020/10/08	4	28.95	18	28.85	28.80	-14	6,056	-0.23%
2020/10/06	16	28.49	0	0.00	28.40	16	6,436	0.25%
2020/10/05	0	0.00	4	28.45	28.35	-4	6,483	-0.06%
2020/09/30	0	0.00	1	28.60	28.10	-1	6,567	-0.02%
2020/09/29	4	28.13	1	27.80	27.75	3	6,601	0.05%
2020/09/28	1	27.20	1	27.40	28.25	0	6,596	0.00%
2020/09/25	1	26.65	0	0.00	26.55	1	6,610	0.02%
2020/09/24	1	27.50	2	27.35	27.35	-1	6,600	-0.02%
2020/09/23	1	28.45	0	0.00	28.15	1	6,627	0.02%
2020/09/22	1	28.40	0	0.00	28.35	1	6,670	0.01%
2020/09/21	18	29.13	0	0.00	28.90	18	6,667	0.27%
2020/09/16	3	29.77	3	29.65	29.40	0	6,704	0.00%
2020/09/15	8	29.49	3	29.95	29.45	5	6,722	0.07%
2020/09/11	5	28.90	1	28.95	28.90	4	6,735	0.06%
2020/09/10	7	29.63	1	29.85	29.55	6	6,689	0.09%
2020/09/09	3	29.72	4	29.86	30.00	-1	6,652	-0.02%
2020/09/08	20	31.20	7	31.13	31.20	13	6,496	0.20%
2020/09/07	0	0.00	1	30.10	30.10	-1	6,196	-0.02%
2020/09/04	1	29.50	2	29.83	29.90	-1	6,130	-0.02%
2020/09/03	1	30.25	0	0.00	30.15	1	6,115	0.02%
2020/09/02	0	0.00	2	30.20	30.15	-2	6,157	-0.03%
2020/09/01	4	29.66	1	29.60	29.40	3	6,155	0.05%
2020/08/31	5	30.21	11	30.16	30.10	-6	6,174	-0.10%
2020/08/28	5	30.36	23	30.29	30.45	-18	6,106	-0.29%
2020/08/27	5	29.79	6	29.78	29.45	-1	5,870	-0.02%
2020/08/26	13	29.41	20	28.99	29.20	-7	5,770	-0.12%
2020/08/25	3	27.78	0	0.00	27.70	3	5,631	0.05%
2020/08/24	3	27.80	1	27.40	27.55	2	5,646	0.04%
2020/08/21	4	27.61	0	0.00	27.60	4	5,656	0.07%
2020/08/20	5	27.36	3	27.05	27.25	2	5,662	0.04%
2020/08/19	8	28.94	3	29.60	28.80	5	5,570	0.09%
2020/08/18	1	30.10	2	29.70	29.55	-1	5,518	-0.02%
2020/08/17	1	29.95	12	30.23	29.85	-11	5,599	-0.20%
2020/08/14	3	29.60	4	29.51	29.60	-1	5,567	-0.02%
2020/08/13	5	29.60	0	0.00	29.10	5	5,586	0.09%
2020/08/12	3	29.43	1	28.95	29.25	2	5,681	0.04%
2020/08/11	20	30.32	5	29.80	29.55	15	5,693	0.26%
2020/08/10	6	31.58	10	31.80	31.50	-4	5,841	-0.07%
2020/08/07	10	31.08	20	31.45	31.40	-10	6,055	-0.17%
2020/08/06	20	31.17	29	31.34	31.40	-9	5,958	-0.15%
2020/08/05	1	29.10	11	29.01	28.95	-10	5,494	-0.18%
2020/08/04	3	29.12	0	0.00	28.75	3	5,615	0.05%
2020/08/03	13	29.15	6	29.13	29.15	7	5,722	0.12%
2020/07/31	1	29.20	3	28.92	28.85	-2	5,867	-0.03%
2020/07/30	6	28.85	8	28.73	29.00	-2	5,989	-0.03%
2020/07/29	7	27.96	8	28.50	28.05	-1	6,105	-0.02%
2020/07/28	17	29.01	21	29.37	28.15	-4	6,354	-0.06%
2020/07/27	7	29.49	13	29.60	29.00	-6	6,352	-0.09%
2020/07/24	30	29.26	6	29.31	28.55	24	6,337	0.38%
2020/07/23	15	29.89	27	29.94	29.80	-12	6,322	-0.19%
2020/07/22	4	28.58	57	28.34	29.50	-53	6,146	-0.86%
2020/07/21	5	27.55	50	27.99	27.90	-45	6,177	-0.73%
2020/07/20	19	26.91	12	27.04	27.20	7	6,174	0.11%
2020/07/17	30	27.71	4	27.65	27.40	26	6,180	0.42%
2020/07/16	19	28.17	0	0.00	28.10	19	6,196	0.31%
2020/07/15	60	29.35	42	29.39	28.60	18	6,194	0.29%
2020/07/14	43	30.02	63	30.12	29.70	-20	6,214	-0.32%
2020/07/13	15	27.80	25	28.10	28.50	-10	5,898	-0.17%
2020/07/10	23	27.39	2	27.93	27.40	21	5,907	0.36%
2020/07/09	31	28.64	6	28.78	28.35	25	5,919	0.42%
2020/07/08	1	28.70	2	28.60	28.90	-1	5,859	-0.02%
2020/07/07	10	28.49	1	28.70	28.25	9	5,915	0.15%
2020/07/06	5	28.61	10	28.65	28.70	-5	5,917	-0.08%
2020/07/03	5	28.52	0	0.00	28.15	5	5,937	0.08%
2020/07/02	4	28.34	4	28.44	28.45	0	5,993	0.00%
2020/07/01	4	27.95	8	27.94	27.75	-4	5,958	-0.07%
2020/06/30	7	27.58	0	0.00	27.40	7	5,927	0.12%
2020/06/29	0	0.00	2	27.45	27.45	-2	5,949	-0.03%
2020/06/23	2	26.73	0	0.00	27.05	2	6,093	0.03%
2020/06/22	0	0.00	41	27.77	27.30	-41	6,213	-0.66%
2020/06/19	36	27.30	3	27.25	27.20	33	6,304	0.52%
2020/06/18	0	0.00	7	27.08	27.10	-7	6,318	-0.11%
2020/06/17	5	26.94	2	26.75	26.60	3	6,330	0.05%
2020/06/16	1	26.70	6	26.63	26.80	-5	6,410	-0.08%
2020/06/15	2	25.95	0	0.00	25.90	2	6,540	0.03%
2020/06/12	2	25.70	4	25.91	26.10	-2	6,632	-0.03%
2020/06/11	6	26.38	11	26.73	26.20	-5	6,691	-0.07%
2020/06/10	1	27.30	13	27.40	27.10	-12	6,761	-0.18%
2020/06/09	86	27.94	80	27.71	27.55	6	6,915	0.09%
2020/06/08	11	27.37	6	27.33	27.30	5	6,978	0.07%
2020/06/05	4	27.10	59	26.89	27.15	-55	7,415	-0.74%
2020/06/04	41	26.71	8	26.66	26.55	33	7,695	0.43%
2020/06/03	6	26.53	1	26.65	26.60	5	7,718	0.06%
2020/06/02	5	26.44	1	26.30	26.20	4	7,718	0.05%
2020/06/01	5	26.52	10	26.39	26.45	-5	7,741	-0.06%
2020/05/29	3	25.72	1	25.65	26.00	2	7,753	0.03%
2020/05/28	9	26.08	4	26.44	25.80	5	7,786	0.06%
2020/05/27	3	26.10	0	0.00	26.10	3	7,923	0.04%
2020/05/26	12	26.49	3	26.38	26.30	9	7,954	0.11%
2020/05/25	2	26.50	10	26.26	26.25	-8	7,963	-0.10%
2020/05/22	12	26.77	2	26.95	26.55	10	7,981	0.13%
2020/05/21	8	26.76	1	26.55	26.60	7	7,919	0.09%
2020/05/20	0	0.00	5	26.33	26.50	-5	7,919	-0.06%
2020/05/19	22	25.64	27	25.61	25.60	-5	7,963	-0.06%
2020/05/18	6	26.53	11	26.52	26.45	-5	7,852	-0.06%
2020/05/15	31	27.89	34	27.65	26.90	-3	7,829	-0.04%
2020/05/14	58	29.07	18	29.12	28.95	40	7,662	0.52%
2020/05/13	9	32.06	4	31.83	32.15	5	7,332	0.07%
2020/05/12	12	31.51	8	31.91	31.60	4	7,281	0.05%
2020/05/11	23	31.98	14	32.01	31.80	9	7,263	0.12%
2020/05/08	17	32.60	2	32.75	32.60	15	7,171	0.21%
2020/05/07	12	32.56	13	32.56	32.40	-1	7,064	-0.01%
2020/05/06	3	31.93	34	31.83	31.50	-31	6,920	-0.45%
2020/05/05	25	31.59	24	31.67	31.25	1	6,857	0.01%
2020/05/04	27	31.31	51	30.93	31.70	-24	6,763	-0.35%
2020/04/30	10	29.79	54	29.78	29.80	-44	6,618	-0.66%
2020/04/29	35	29.47	30	29.45	29.50	5	6,643	0.08%
2020/04/28	38	28.92	11	29.03	29.00	27	6,557	0.41%
2020/04/27	27.3	28.77	24	28.69	28.70	3.3	6,572	0.05%
2020/04/24	6	28.63	17	28.54	28.70	-11	6,624	-0.17%
2020/04/23	32	28.18	12	27.97	27.90	20	6,657	0.30%
2020/04/22	6	27.30	7	27.84	27.95	-1	6,823	-0.01%
2020/04/21	28	28.01	20	27.58	27.40	8	6,809	0.12%
2020/04/20	5	28.10	3	28.33	28.50	2	6,789	0.03%
2020/04/17	23	28.96	13	28.77	27.90	10	6,803	0.15%
2020/04/16	0	0.00	1	27.35	27.50	-1	6,668	-0.01%
2020/04/15	5.7	27.09	3	27.15	27.05	2.7	6,660	0.04%
2020/04/14	2	26.95	9	26.86	26.95	-7	6,646	-0.11%
2020/04/10	10	26.82	12	26.73	26.75	-2	6,658	-0.03%
2020/04/09	11	26.71	3	26.80	26.55	8	6,644	0.12%
2020/04/08	17	26.43	17.1	26.21	26.50	-0.1	6,621	0.00%
2020/04/07	19	25.97	12	25.99	25.95	7	6,563	0.11%
2020/04/01	0	0.00	2.1	25.05	25.00	-2.1	6,547	-0.03%
2020/03/31	0	0.00	3	25.15	24.80	-3	6,578	-0.05%
2020/03/30	4	24.84	1	24.70	24.70	3	6,570	0.05%
2020/03/27	3	25.03	2	24.85	24.20	1	6,604	0.02%
2020/03/26	5	23.78	9	23.74	24.70	-4	6,562	-0.06%
2020/03/25	4	23.78	9	23.77	24.10	-5	6,490	-0.08%
2020/03/24	3	21.82	2	22.00	22.00	1	6,531	0.02%
2020/03/23	4	20.83	0	0.00	20.50	4	7,082	0.06%
2020/03/20	9.2	21.81	4	21.76	22.05	5.2	7,160	0.07%
2020/03/19	3	20.47	1	21.85	20.45	2	7,299	0.03%
2020/03/18	2	24.13	6	24.17	22.70	-4	7,771	-0.05%
2020/03/17	9	23.96	8	24.11	23.60	1	8,393	0.01%
2020/03/16	2	25.55	45	25.14	24.15	-43	8,662	-0.50%
2020/03/13	6	24.50	13	24.31	25.00	-7	8,620	-0.08%
2020/03/12	56	28.07	15	27.46	26.90	41	8,477	0.48%
2020/03/11	36	30.24	38	30.03	28.85	-2	8,351	-0.02%
2020/03/10	32	29.86	26	29.30	30.35	6	7,885	0.08%
2020/03/09	11	27.89	4	27.98	27.60	7	7,583	0.09%
2020/03/06	3	28.95	3	29.07	28.95	0	7,574	0.00%
2020/03/05	12	29.58	1	29.70	29.55	11	7,673	0.14%
2020/03/04	13	28.93	12	28.99	29.05	1	7,676	0.01%
2020/03/03	4	28.90	12	28.92	28.75	-8	7,675	-0.10%
2020/03/02	13	27.72	1	27.85	27.70	12	7,659	0.16%
2020/02/27	4	28.95	0	0.00	28.80	4	7,517	0.05%
2020/02/26	7	30.02	1	30.25	29.95	6	7,476	0.08%
2020/02/25	2	30.20	1	30.45	30.50	1	7,444	0.01%
2020/02/24	2	30.55	2	30.45	30.60	0	7,402	0.00%
2020/02/21	5	31.81	4	31.25	31.25	1	7,391	0.01%
2020/02/20	2	32.00	19	31.86	31.70	-17	7,391	-0.23%
2020/02/19	3	31.17	2	31.35	31.10	1	7,340	0.01%
2020/02/18	3	30.90	0	0.00	30.90	3	7,333	0.04%
2020/02/17	4	31.51	20	31.41	31.30	-16	7,303	-0.22%
2020/02/14	0	0.00	1	31.40	31.20	-1	7,204	-0.01%
2020/02/13	6	30.98	2	30.95	30.70	4	7,170	0.06%
2020/02/12	13	31.13	36	31.37	31.25	-23	7,151	-0.32%
2020/02/11	0	0.00	1	30.40	30.55	-1	7,125	-0.01%
2020/02/10	5	29.58	3	29.72	29.85	2	7,162	0.03%
2020/02/07	3	30.43	6	30.17	30.10	-3	7,179	-0.04%
2020/02/06	20	30.57	8	30.81	31.05	12	7,142	0.17%
2020/02/05	33	29.77	0	0.00	29.55	33	7,079	0.47%
2020/02/04	12	29.80	7	29.91	29.95	5	7,032	0.07%
2020/02/03	5	28.06	2	28.00	28.20	3	7,013	0.04%
2020/01/31	9	31.04	1	30.45	30.90	8	6,876	0.12%
2020/01/30	17.3	31.69	0	0.00	31.50	17.3	6,837	0.25%
2020/01/20	1	35.10	21	34.67	35.00	-20	6,771	-0.30%
2020/01/17	8	34.13	6	34.10	34.45	2	6,623	0.03%
2020/01/16	15	34.27	17	33.99	34.05	-2	6,530	-0.03%
2020/01/15	0	0.00	1	32.85	32.80	-1	6,565	-0.02%
2020/01/14	5	33.36	11	33.09	33.40	-6	6,605	-0.09%
2020/01/13	1	33.25	22	33.20	33.05	-21	6,571	-0.32%
2020/01/10	7	31.86	0	0.00	32.00	7	6,531	0.11%
2020/01/09	37	31.84	6	32.36	32.25	31	6,546	0.47%
2020/01/08	1	31.20	3	31.43	31.00	-2	6,539	-0.03%
2020/01/07	1	31.90	12	32.03	31.75	-11	6,547	-0.17%
2020/01/06	3	32.77	4.2	33.19	32.90	-1.2	6,549	-0.02%
2020/01/03	2	33.25	1	34.95	33.50	1	6,552	0.02%
2020/01/02	3	34.88	2	34.95	34.90	1	6,556	0.02%
2019/12/30	8	34.66	13	34.85	34.70	-5	7,264	-0.07%
2019/12/27	6	34.88	6	34.75	34.90	0	7,435	0.00%
2019/12/26	7	34.54	6	34.90	34.35	1	7,412	0.01%
2019/12/25	0	0.00	2	34.75	34.65	-2	7,431	-0.03%
2019/12/24	9	34.89	6	35.00	34.60	3	7,637	0.04%
2019/12/23	5	34.83	23	34.82	34.60	-18	7,641	-0.24%
2019/12/20	16	35.33	40	35.50	35.40	-24	7,599	-0.32%
2019/12/19	25	35.85	18.1	35.50	35.85	7	7,582	0.09%
2019/12/18	156.1	37.40	120	37.53	36.50	36.1	7,469	0.48%	大買/大賣/
2019/12/17	11	36.11	5	36.06	36.55	6	6,928	0.09%
2019/12/16	43.2	36.00	31	36.22	36.55	12.2	6,979	0.17%
2019/12/13	73	36.15	35	35.83	35.45	38	6,843	0.56%
2019/12/12	46	35.68	63	36.20	36.55	-17	6,356	-0.27%
2019/12/11	18	33.46	35	32.94	33.25	-17	5,865	-0.29%
2019/12/10	13	32.42	3	32.15	31.85	10	6,126	0.16%
2019/12/09	10	32.00	2	32.20	31.95	8	6,107	0.13%
2019/12/06	5	31.81	5	31.88	31.95	0	6,140	0.00%
2019/12/05	1	31.45	1	31.35	31.30	0	6,179	0.00%
2019/12/04	3	31.33	3	31.45	31.00	0	6,258	0.00%
2019/12/03	2	32.00	2	31.88	31.95	0	6,360	0.00%
2019/12/02	3	32.40	7	32.09	32.40	-4	6,477	-0.06%
2019/11/29	3	31.73	1	31.80	31.25	2	6,492	0.03%
2019/11/28	10	31.75	5	31.79	31.95	5	6,707	0.07%
2019/11/27	1	31.50	0	0.00	31.50	1	6,959	0.01%
2019/11/26	2	31.63	2	31.58	31.35	0	7,101	0.00%
2019/11/25	2	31.08	13	31.32	31.35	-11	7,490	-0.15%
2019/11/22	10	30.86	0	0.00	30.70	10	7,709	0.13%
2019/11/20	6	30.94	1	31.20	30.80	5	7,848	0.06%
2019/11/19	5	31.17	1	31.05	31.20	4	7,877	0.05%
2019/11/18	1	31.30	9	30.97	31.40	-8	7,908	-0.10%
2019/11/11	2	30.05	4	30.25	30.05	-2	8,124	-0.02%
2019/11/08	5	29.91	0	0.00	29.75	5	8,166	0.06%
2019/11/07	3	30.42	62	30.47	30.40	-59	8,300	-0.71%
2019/11/06	2	31.50	0	0.00	31.50	2	8,210	0.02%
2019/11/05	3	30.90	1	30.95	31.00	2	8,154	0.02%
2019/11/01	61	31.40	9	31.38	31.35	52	8,112	0.64%
2019/10/31	9	32.14	0	0.00	31.90	9	8,095	0.11%
2019/10/30	1	31.45	2	31.53	31.70	-1	8,007	-0.01%
2019/10/29	0	0.00	1	32.00	31.45	-1	8,093	-0.01%
2019/10/28	12	31.39	2	31.30	31.30	10	8,060	0.12%
2019/10/25	7	31.82	0	0.00	31.75	7	8,026	0.09%
2019/10/24	3	32.23	15	32.13	32.05	-12	8,025	-0.15%
2019/10/23	30	33.47	11	33.09	32.90	19	8,006	0.24%
2019/10/22	1	32.45	2	32.70	32.70	-1	7,784	-0.01%
2019/10/21	0	0.00	1	31.80	32.00	-1	7,753	-0.01%
2019/10/17	2	32.10	2	32.55	31.95	0	7,712	0.00%
2019/10/16	2	32.25	1	31.95	31.95	1	7,634	0.01%
2019/10/15	2	32.15	12	32.08	31.85	-10	7,579	-0.13%
2019/10/14	3	32.95	1	32.70	32.65	2	7,561	0.03%
2019/10/09	2	32.33	9	32.29	32.55	-7	7,503	-0.09%
2019/10/08	5	33.23	5	33.01	32.95	0	7,442	0.00%
2019/10/07	13	33.41	13	33.70	33.70	0	7,316	0.00%
2019/10/04	68	33.45	84	33.46	32.60	-16	7,042	-0.23%
2019/10/03	37	31.68	11	32.11	32.20	26	6,547	0.40%
2019/10/02	1	31.20	2	31.00	31.20	-1	6,358	-0.02%
2019/10/01	1	29.75	10	30.60	30.75	-9	6,298	-0.14%
2019/09/27	15	29.94	29	29.89	29.25	-14	6,219	-0.23%
2019/09/26	4	31.90	0	0.00	31.15	4	5,974	0.07%
2019/09/25	13	31.72	8	31.63	31.55	5	5,874	0.09%
2019/09/24	5	31.47	2	31.30	31.35	3	5,819	0.05%
2019/09/23	1	31.05	1	31.60	31.45	0	5,755	0.00%
2019/09/20	2	31.00	0	0.00	31.00	2	5,699	0.04%
2019/09/19	4	30.99	4	30.75	30.80	0	5,637	0.00%
2019/09/18	2	31.78	0	0.00	31.80	2	5,465	0.04%
2019/09/17	1	31.80	2	31.95	32.20	-1	5,354	-0.02%
2019/09/16	7	30.96	10	30.99	31.50	-3	5,215	-0.06%
2019/09/12	63	33.45	59	32.96	31.90	4	4,978	0.08%
2019/09/10	4	31.15	1	31.25	30.95	3	4,312	0.07%
2019/09/09	1	31.00	0	0.00	30.80	1	4,222	0.02%
2019/09/06	3	31.25	5	31.74	31.25	-2	4,134	-0.05%
2019/09/05	6	31.07	10	31.19	31.50	-4	4,030	-0.10%
2019/09/04	11	31.17	11	31.14	31.00	0	3,879	0.00%
2019/09/03	9	30.68	7	30.68	30.50	2	3,727	0.05%
2019/09/02	11	30.84	17	30.68	31.00	-6	3,588	-0.17%
2019/08/30	5	30.04	21	30.11	29.55	-16	3,321	-0.48%
2019/08/29	11	29.92	2	29.45	29.80	9	3,012	0.30%
2019/08/28	31	29.44	21	29.68	29.50	10	2,818	0.35%
2019/08/27	12	27.85	32	27.77	28.50	-20	2,398	-0.83%
2019/08/23	5	26.79	2	26.85	26.60	3	2,095	0.14%
2019/08/22	0	0.00	1	27.00	27.20	-1	1,993	-0.05%
2019/08/21	2	27.28	4	27.05	27.10	-2	1,934	-0.10%
2019/08/20	0	0.00	2	26.80	26.85	-2	1,867	-0.11%
2019/08/19	2	26.90	0	0.00	26.50	2	1,780	0.11%
2019/08/16	2	26.45	1	26.55	26.70	1	1,715	0.06%
2019/08/14	10	26.70	15	26.89	26.15	-5	1,629	-0.31%
2019/08/13	1	26.10	2	25.85	25.85	-1	1,547	-0.06%
2019/08/12	12	25.80	14	25.17	26.05	-2	1,474	-0.14%
2019/08/08	0	0.00	6	23.54	23.70	-6	1,301	-0.46%
2019/08/07	4	22.93	0	0.00	22.80	4	1,305	0.31%
2019/08/05	2	22.65	0	0.00	22.65	2	1,377	0.15%
2019/08/02	1	23.40	0	0.00	23.35	1	1,388	0.07%
2019/08/01	1	24.10	0	0.00	24.00	1	1,399	0.07%
2019/07/30	4	25.64	1	25.45	25.30	3	1,276	0.24%
2019/07/26	4	25.69	1	25.60	25.50	3	1,267	0.24%
2019/07/25	6	25.55	7	25.94	26.20	-1	1,249	-0.08%
2019/07/24	0	0.00	3	25.03	25.45	-3	1,259	-0.24%
2019/07/23	1	25.10	0	0.00	24.75	1	1,321	0.08%
2019/07/19	2	25.10	2	24.75	24.80	0	1,737	0.00%
2019/07/16	2	25.15	0	0.00	25.20	2	1,853	0.11%
2019/07/11	1	24.05	0	0.00	24.15	1	2,075	0.05%
2019/07/08	8	25.10	8	24.43	24.40	0	2,152	0.00%
2019/07/05	1	24.15	0	0.00	24.25	1	2,148	0.05%
2019/07/01	0	0.00	26	23.75	24.00	-26	2,433	-1.07%
2019/06/27	6	23.65	0	0.00	23.45	6	2,608	0.23%
2019/06/21	12	23.57	0	0.00	23.20	12	3,481	0.34%
2019/06/20	8	23.42	0	0.00	23.50	8	3,559	0.22%
2019/06/17	0	0.00	2	23.00	23.00	-2	3,728	-0.05%
2019/06/06	3	22.23	0	0.00	22.10	3	4,275	0.07%
2019/06/05	0	0.00	1	22.40	22.50	-1	4,443	-0.02%
2019/06/03	1	22.50	0	0.00	22.50	1	5,020	0.02%
2019/05/30	0	0.00	2	22.25	22.20	-2	5,487	-0.04%
2019/05/23	0	0.00	2	22.50	22.45	-2	6,132	-0.03%
2019/05/21	1	22.80	1	23.50	23.50	0	6,338	0.00%
2019/05/17	0	0.00	1	23.40	23.10	-1	6,548	-0.02%
2019/05/16	2	23.63	2	23.80	23.45	0	6,888	0.00%
2019/05/14	2	23.65	1	23.00	23.50	1	7,342	0.01%
2019/05/13	5	23.22	4	23.95	23.10	1	7,348	0.01%
2019/05/09	5	25.05	2	25.00	24.85	3	7,338	0.04%
2019/05/08	1	25.90	1	26.00	25.90	0	7,342	0.00%
2019/05/06	6	26.43	2	26.50	26.30	4	7,357	0.05%
2019/05/02	2	27.33	0	0.00	27.20	2	7,384	0.03%
2019/04/30	0	0.00	2	26.45	27.50	-2	7,447	-0.03%
2019/04/29	5	26.51	4	26.55	26.35	1	7,620	0.01%
2019/04/26	14	28.16	2	28.35	27.40	12	7,715	0.16%
2019/04/25	39	27.85	57	27.89	28.80	-18	7,619	-0.24%
2019/04/24	17	27.44	30	27.38	27.05	-13	7,383	-0.18%
2019/04/23	4	26.85	2	26.88	26.70	2	7,329	0.03%
2019/04/22	12	27.25	0	0.00	27.25	12	7,297	0.16%
2019/04/19	12	27.33	0	0.00	27.35	12	7,218	0.17%
2019/04/18	1	27.35	2	27.10	27.65	-1	7,135	-0.01%
2019/04/17	1	27.20	8	27.55	27.25	-7	7,069	-0.10%
2019/04/16	1	26.35	2	26.38	26.75	-1	6,965	-0.01%
2019/04/15	1	26.20	5	26.00	26.20	-4	6,944	-0.06%
2019/04/12	30	26.16	22	26.02	25.85	8	6,953	0.12%
2019/04/11	1	26.40	0	0.00	26.25	1	6,939	0.01%
2019/04/10	3	25.95	26	26.23	26.10	-23	6,910	-0.33%
2019/04/09	9	26.79	2	26.55	26.35	7	6,855	0.10%
2019/04/08	2	27.50	0	0.00	27.50	2	6,773	0.03%
2019/04/03	67	27.91	45	27.96	27.65	22	6,746	0.33%
2019/04/02	4	27.10	11	27.24	27.60	-7	6,640	-0.11%
2019/04/01	50	27.65	51	27.27	27.10	-1	6,574	-0.02%
2019/03/29	12	27.03	9	27.10	27.00	3	6,462	0.05%
2019/03/28	60	27.49	56	27.34	26.65	4	6,386	0.06%
2019/03/27	7	26.50	18	26.34	26.65	-11	5,921	-0.19%
2019/03/26	8	25.56	7	25.63	25.70	1	5,734	0.02%
2019/03/25	4	24.98	0	0.00	24.90	4	5,699	0.07%
2019/03/22	11	26.19	14	26.21	25.95	-3	5,631	-0.05%
2019/03/21	3	25.80	2	25.65	25.75	1	5,560	0.02%
2019/03/20	3	25.90	0	0.00	26.15	3	5,503	0.05%
2019/03/19	22	26.95	16	26.10	25.85	6	5,469	0.11%
2019/03/18	1	26.05	1	26.15	25.85	0	5,318	0.00%
2019/03/15	1	25.85	0	0.00	25.80	1	5,278	0.02%
2019/03/14	1	25.90	0	0.00	25.90	1	5,241	0.02%
2019/03/13	7	26.58	11	26.75	26.20	-4	5,226	-0.08%
2019/03/12	4	26.11	4	26.43	26.20	0	5,101	0.00%
2019/03/11	11	26.33	5	26.40	26.35	6	5,027	0.12%
2019/03/08	4	25.94	15	25.85	25.70	-11	4,928	-0.22%
2019/03/07	9	26.36	8	26.40	25.70	1	4,738	0.02%
2019/03/06	12	26.06	19	26.74	27.05	-7	4,473	-0.16%
2019/03/05	1	24.90	1	25.00	24.60	0	4,115	0.00%
2019/03/04	1	24.90	1	24.50	24.90	0	4,070	0.00%
2019/02/27	1	25.15	3	25.07	24.60	-2	4,011	-0.05%
2019/02/26	2	24.93	6	24.87	24.40	-4	3,944	-0.10%
2019/02/25	39	24.59	28	25.08	25.50	11	3,855	0.29%
2019/02/22	6	23.49	2.1	23.50	23.55	3.9	3,551	0.11%
2019/02/21	1	23.00	5	23.44	23.70	-4	3,537	-0.11%
2019/02/20	2	23.78	4	24.14	23.35	-2	3,482	-0.06%
2019/02/19	2	24.38	8	24.45	24.05	-6	3,396	-0.18%
2019/02/18	5	24.39	2	24.05	24.30	3	3,478	0.09%
2019/02/15	9	23.35	7	23.97	24.35	2	3,345	0.06%
2019/02/14	5	24.05	2	24.05	24.05	3	3,011	0.10%
2019/02/13	9	21.32	28	21.29	21.90	-19	2,833	-0.67%
2019/02/12	6	19.93	9	20.02	19.95	-3	2,549	-0.12%
2019/02/11	3	19.15	0	0.00	19.00	3	2,530	0.12%
2019/01/30	5	19.10	0	0.00	19.00	5	2,550	0.20%
2019/01/29	9	19.53	4	19.43	19.35	5	2,512	0.20%
2019/01/28	0	0.00	2	20.45	20.15	-2	2,483	-0.08%
2019/01/25	0	0.00	3	20.28	20.10	-3	2,521	-0.12%
2019/01/24	11	20.25	0	0.00	20.00	11	2,539	0.43%
2019/01/23	5	20.68	4	20.86	20.40	1	2,562	0.04%
2019/01/22	3	20.50	0	0.00	20.50	3	2,535	0.12%
2019/01/21	16	21.26	10	21.16	21.10	6	2,467	0.24%
2019/01/18	4	20.43	7	20.29	20.40	-3	2,274	-0.13%
2019/01/17	0	0.00	13	19.68	20.75	-13	2,154	-0.60%
2019/01/16	1	19.05	0	0.00	18.90	1	2,068	0.05%
2019/01/15	0	0.00	4	18.70	18.60	-4	2,077	-0.19%
2019/01/11	2	18.35	2	18.65	18.35	0	2,142	0.00%
2019/01/10	4	18.65	11	18.62	18.75	-7	2,169	-0.32%
2019/01/09	2	18.85	0	0.00	18.60	2	2,198	0.09%
2019/01/07	1	18.40	5	18.45	18.40	-4	2,266	-0.18%
2019/01/04	17	18.24	0	0.00	18.15	17	2,328	0.73%
2019/01/03	3	17.85	0	0.00	17.70	3	2,348	0.13%
2019/01/02	1	18.00	0	0.00	18.00	1	2,392	0.04%
2018/12/26	3	18.32	0	0.00	17.95	3	2,597	0.12%
2018/12/24	0	0.00	1	19.00	19.00	-1	2,658	-0.04%
2018/12/22	1	19.00	0	0.00	19.00	1	2,704	0.04%
2018/12/21	4	18.03	2	18.90	18.80	2	2,721	0.07%
2018/12/20	17	18.69	4	18.65	18.35	13	2,719	0.48%
2018/12/19	12	19.26	0	0.00	19.30	12	2,686	0.45%
2018/12/18	9	19.40	3	19.25	19.25	6	2,721	0.22%
2018/12/17	5	19.65	0	0.00	19.65	5	2,776	0.18%
2018/12/13	3	20.20	0	0.00	20.10	3	2,918	0.10%
2018/12/11	2	19.50	0	0.00	19.30	2	3,010	0.07%
2018/12/10	1	19.75	0	0.00	19.40	1	3,050	0.03%
2018/12/07	1	19.90	0	0.00	20.00	1	3,074	0.03%
2018/12/04	1	21.85	4	21.81	21.65	-3	3,257	-0.09%
2018/12/03	3	21.97	14	21.98	22.00	-11	3,337	-0.33%
2018/11/30	8	20.90	1	20.30	21.05	7	3,381	0.21%
2018/11/29	0	0.00	5	20.10	19.70	-5	3,348	-0.15%
2018/11/28	10	19.40	0	0.00	19.60	10	3,345	0.30%
2018/11/26	0	0.00	5	18.70	18.45	-5	3,370	-0.15%
2018/11/23	15	18.47	15	18.68	18.25	0	3,402	0.00%
2018/11/22	5	19.68	0	0.00	19.35	5	3,399	0.15%
2018/11/21	0	0.00	3	19.78	19.75	-3	3,432	-0.09%
2018/11/19	0	0.00	1	19.95	20.10	-1	3,601	-0.03%
2018/11/16	10	20.03	19	20.07	19.80	-9	3,801	-0.24%
2018/11/15	52	19.97	6	19.70	19.75	46	3,829	1.20%
2018/11/14	5	21.74	0	0.00	21.85	5	3,746	0.13%
2018/11/13	5	21.10	0	0.00	21.25	5	3,893	0.13%
2018/11/12	5	21.81	3	22.07	21.65	2	4,022	0.05%
2018/11/08	23	22.06	0	0.00	21.65	23	4,179	0.55%
2018/11/07	0	0.00	4	21.90	22.15	-4	4,243	-0.09%
2018/11/06	5	21.28	1	21.40	20.95	4	4,378	0.09%
2018/11/05	5	21.75	0	0.00	21.80	5	4,528	0.11%
2018/11/02	18	22.24	2	22.18	22.00	16	4,796	0.33%
2018/11/01	5	21.48	0	0.00	21.40	5	4,838	0.10%
2018/10/31	0	0.00	5	21.06	21.15	-5	4,999	-0.10%
2018/10/30	5	20.00	0	0.00	20.00	5	5,209	0.10%
2018/10/26	8	20.13	14	19.85	19.70	-6	5,518	-0.11%
2018/10/25	5	20.05	0	0.00	19.45	5	5,851	0.09%
2018/10/24	0	0.00	4	21.51	21.40	-4	6,087	-0.07%
2018/10/19	5	22.05	0	0.00	22.10	5	6,846	0.07%
2018/10/18	4	22.15	1	22.45	22.50	3	6,943	0.04%
2018/10/17	7	22.13	5	22.23	22.00	2	7,000	0.03%
2018/10/16	0	0.00	5	22.75	22.50	-5	7,053	-0.07%
2018/10/15	5	22.10	0	0.00	22.45	5	7,126	0.07%
2018/10/12	1	20.80	21	20.75	21.15	-20	7,200	-0.28%
2018/10/11	3	20.92	52	20.90	20.90	-49	7,296	-0.67%
2018/10/09	1	23.20	1	23.20	23.20	0	7,332	0.00%
2018/10/08	3	24.05	3	24.85	24.35	0	7,428	0.00%
2018/10/05	1	23.70	9	23.97	23.95	-8	7,481	-0.11%
2018/10/04	2	25.73	0	0.00	25.10	2	7,493	0.03%
2018/10/02	2	26.88	3	27.13	26.85	-1	8,058	-0.01%
2018/10/01	0	0.00	1	27.75	27.55	-1	8,364	-0.01%
2018/09/28	2	26.58	6	26.71	26.25	-4	8,876	-0.05%
2018/09/27	4	26.65	2	26.55	26.55	2	9,366	0.02%
2018/09/26	3	27.35	2	27.45	27.25	1	9,472	0.01%
2018/09/25	7	27.07	0	0.00	27.05	7	9,574	0.07%
2018/09/21	1	26.30	0	0.00	27.40	1	9,650	0.01%
2018/09/20	3	26.12	21	26.12	25.85	-18	9,843	-0.18%
2018/09/19	1	27.00	6	26.55	26.10	-5	9,896	-0.05%
2018/09/18	6	27.44	8	27.36	27.05	-2	10,056	-0.02%
2018/09/17	4	28.48	3	28.25	28.30	1	10,357	0.01%
2018/09/14	5	28.65	0	0.00	29.15	5	10,728	0.05%
2018/09/13	13	28.05	14	28.28	28.05	-1	11,463	-0.01%
2018/09/12	5	28.03	5	28.00	28.00	0	12,389	0.00%
2018/09/11	9	28.21	8	28.46	28.30	1	12,675	0.01%
2018/09/10	12	28.52	7	28.29	27.60	5	13,046	0.04%
2018/09/07	8	29.80	7	29.94	29.20	1	13,757	0.01%
2018/09/06	3	29.25	13	29.08	30.75	-10	13,752	-0.07%
2018/09/05	2	30.40	0	0.00	30.10	2	13,973	0.01%
2018/09/04	22	30.69	3	30.63	30.70	19	14,600	0.13%
2018/09/03	2	31.60	1	31.50	30.65	1	15,273	0.01%
2018/08/31	3	31.70	3	31.90	31.95	0	16,229	0.00%
2018/08/30	3	32.17	2	32.30	31.60	1	16,714	0.01%
2018/08/29	2	31.58	2	32.00	32.00	0	16,823	0.00%
2018/08/28	1	31.20	2	31.85	31.50	-1	17,053	-0.01%
2018/08/24	1	29.70	1	29.90	30.25	0	17,313	0.00%
2018/08/23	10	29.96	12	29.90	30.10	-2	17,569	-0.01%
2018/08/22	2	30.98	2	31.00	31.00	0	17,961	0.00%
2018/08/21	2	31.70	1	31.40	31.80	1	18,308	0.01%
2018/08/20	28	30.98	2	31.28	30.65	26	18,516	0.14%
2018/08/17	19	33.06	16	32.74	32.00	3	18,555	0.02%
2018/08/16	5	32.28	8	33.04	33.85	-3	18,607	-0.02%
2018/08/15	2	33.10	1	32.95	33.00	1	18,929	0.01%
2018/08/14	5	32.83	4	32.85	33.45	1	19,038	0.01%
2018/08/13	18	32.91	52	32.45	32.75	-34	19,633	-0.17%
2018/08/10	13	34.90	9	34.87	34.20	4	19,823	0.02%
2018/08/09	29	35.68	33	35.53	34.75	-4	19,800	-0.02%
2018/08/08	21	34.99	16	35.07	34.65	5	19,775	0.03%
2018/08/07	13	35.00	4	35.01	34.60	9	19,894	0.05%
2018/08/06	22	34.91	28	35.01	35.80	-6	20,165	-0.03%
2018/08/03	21	34.55	11	34.45	33.90	10	20,322	0.05%
2018/08/02	12	33.72	12	33.62	33.85	0	20,373	0.00%
2018/08/01	50	35.35	51	35.32	33.80	-1	20,219	0.00%
2018/07/31	4	33.80	5	34.08	34.40	-1	19,846	-0.01%
2018/07/30	16	33.13	35	33.14	33.40	-19	19,562	-0.10%
2018/07/27	15	32.49	23	32.63	32.65	-8	19,234	-0.04%
2018/07/26	1	30.10	1	30.40	30.30	0	18,826	0.00%
2018/07/25	10	30.46	11	30.31	29.80	-1	18,738	-0.01%
2018/07/24	2	28.83	7	29.65	30.00	-5	18,598	-0.03%
2018/07/23	6	28.09	4	28.35	28.80	2	18,515	0.01%
2018/07/20	12	29.01	7	28.62	28.35	5	18,440	0.03%
2018/07/19	5	28.66	20	29.28	29.50	-15	18,334	-0.08%
2018/07/18	20	29.74	1	28.90	28.90	19	18,219	0.10%
2018/07/17	4	30.86	5	30.91	30.45	-1	18,065	-0.01%
2018/07/16	9	31.26	25	31.35	31.45	-16	17,978	-0.09%
2018/07/13	11	30.58	6	30.79	30.40	5	17,879	0.03%
2018/07/12	0	0.00	11	30.09	30.10	-11	17,783	-0.06%
2018/07/11	42	30.83	26	30.69	30.00	16	17,682	0.09%
2018/07/10	58	30.32	60	30.35	30.25	-2	17,478	-0.01%
2018/07/09	93	32.71	11	32.14	31.40	82	17,027	0.48%
2018/07/06	46	34.26	57	34.00	33.60	-11	16,681	-0.07%
2018/07/05	59	34.15	69	33.96	33.40	-10	16,143	-0.06%
2018/07/04	11	31.90	11	32.39	33.10	0	15,637	0.00%
2018/07/03	6	32.68	5	32.65	32.00	1	15,509	0.01%
2018/07/02	6	32.68	7	32.63	32.50	-1	15,395	-0.01%
2018/06/29	17	33.45	19	33.37	33.05	-2	15,283	-0.01%
2018/06/28	6	32.62	16	32.55	32.60	-10	15,037	-0.07%
2018/06/27	17	33.54	18	33.18	32.60	-1	14,940	-0.01%
2018/06/26	9	32.22	26	31.91	32.65	-17	14,724	-0.12%
2018/06/25	28	33.61	26	32.67	31.80	2	14,349	0.01%
2018/06/22	157	36.46	86	36.51	35.10	71	13,970	0.51%	大買/
2018/06/21	53	35.08	106	35.94	36.65	-53	13,198	-0.40%	大賣/
2018/06/20	33	33.52	13	33.80	33.35	20	12,257	0.16%
2018/06/19	72	33.75	79	33.67	34.45	-7	11,924	-0.06%
2018/06/15	58	34.10	91	34.19	33.80	-33	11,479	-0.29%
2018/06/14	0	0.00	22	31.95	31.95	-22	10,659	-0.21%
2018/06/13	51	30.20	44	29.81	29.05	7	10,553	0.07%
2018/06/12	165	31.33	90	31.15	29.80	75	10,228	0.73%	大買/
2018/06/11	61	29.77	52	30.51	31.35	9	9,569	0.09%
2018/06/08	169	28.98	146	28.87	28.50	23	8,927	0.26%	大買/大賣/
2018/06/07	51	26.60	80	26.76	28.05	-29	7,940	-0.37%
2018/06/06	23	25.52	2	25.38	25.50	21	7,438	0.28%
2018/06/05	35	26.26	34	25.88	25.55	1	7,312	0.01%
2018/06/04	9	25.63	36	25.23	25.20	-27	7,085	-0.38%
2018/06/01	1	26.85	10	25.84	25.75	-9	6,899	-0.13%
2018/05/31	40	27.74	67	27.41	26.60	-27	6,816	-0.40%
2018/05/30	283	28.37	225	28.60	28.00	58	6,585	0.88%	大買/大賣/
2018/05/29	44	26.83	86	27.04	28.25	-42	5,976	-0.70%
2018/05/28	7	26.10	49	25.98	25.70	-42	5,541	-0.76%
2018/05/25	31	25.93	41	26.05	25.25	-10	5,260	-0.19%
2018/05/24	25	25.34	18	25.09	25.35	7	5,062	0.14%
2018/05/23	80	25.88	112	25.57	25.15	-32	4,873	-0.66%	大賣/
2018/05/22	68	24.50	12	24.67	24.50	56	4,464	1.25%
2018/05/21	148	25.39	99	25.50	25.30	49	4,290	1.14%	大買/
2018/05/18	9	22.94	22	23.70	24.05	-13	3,638	-0.36%
2018/05/17	30	22.02	4	22.19	21.90	26	3,352	0.78%
2018/05/16	16	23.69	2	23.25	23.10	14	3,219	0.43%
2018/05/15	21	22.78	41	23.09	22.80	-20	2,984	-0.67%
2018/05/14	47	22.66	47	23.16	23.50	0	2,850	0.00%
2018/05/11	7	21.59	8	21.73	21.75	-1	2,402	-0.04%
2018/05/10	4	19.71	8	19.65	19.80	-4	1,999	-0.20%
2018/05/09	1	18.00	0	0.00	18.00	1	1,790	0.06%
2018/05/08	0	0.00	1	17.80	17.90	-1	1,782	-0.06%
2018/05/03	0	0.00	3	17.05	17.40	-3	1,821	-0.16%
2018/04/27	8	16.64	0	0.00	16.70	8	1,961	0.41%
2018/04/20	1	17.65	0	0.00	17.70	1	2,530	0.04%
2018/04/19	1	17.90	6	17.98	17.90	-5	2,824	-0.18%
2018/04/18	7	16.92	4	17.20	16.95	3	2,812	0.11%
2018/04/16	3	17.50	1	17.60	17.50	2	3,063	0.07%
2018/04/13	1	17.50	0	0.00	17.50	1	3,367	0.03%
2018/04/12	1	17.50	0	0.00	17.70	1	3,433	0.03%
2018/04/11	0	0.00	3	17.98	17.80	-3	3,481	-0.09%
2018/04/10	2	17.08	0	0.00	17.20	2	3,470	0.06%
2018/04/09	0	0.00	1	17.65	17.60	-1	3,472	-0.03%
2018/04/03	2	17.23	0	0.00	17.30	2	3,476	0.06%
2018/04/02	0	0.00	30	17.79	17.65	-30	3,469	-0.86%
2018/03/31	6	17.58	0	0.00	17.60	6	3,472	0.17%
2018/03/30	1	18.05	0	0.00	17.70	1	3,542	0.03%
2018/03/29	2	18.20	0	0.00	18.10	2	3,540	0.06%
2018/03/28	0	18.45	1	18.80	18.45	-1	3,559	-0.03%
2018/03/27	28	18.77	3	18.87	18.95	25	3,559	0.70%
2018/03/26	2	18.00	4	17.90	18.15	-2	3,557	-0.06%
2018/03/23	2	18.20	4	18.39	18.20	-2	3,551	-0.06%
2018/03/21	2	19.08	2	19.20	18.95	0	3,629	0.00%
2018/03/20	7	19.01	1	19.05	18.95	6	3,624	0.17%
2018/03/14	2	19.53	22	20.00	19.60	-20	3,582	-0.56%
2018/03/13	30	19.41	14	19.45	19.30	16	3,572	0.45%
2018/03/12	4	18.95	0	0.00	19.00	4	3,549	0.11%
2018/03/09	5	19.30	36	19.30	18.95	-31	3,546	-0.87%
2018/03/08	36	19.31	2	19.60	19.30	34	3,549	0.96%
2018/03/07	1	18.80	1	19.60	18.65	0	3,520	0.00%
2018/03/06	12	19.78	1	20.10	19.60	11	3,511	0.31%
2018/03/05	1	19.05	3	18.95	19.60	-2	3,454	-0.06%
2018/03/01	0	0.00	3	17.92	17.95	-3	3,374	-0.09%
2018/02/27	1	17.95	3	18.02	17.85	-2	3,378	-0.06%
2018/02/23	5	18.10	0	0.00	18.15	5	3,380	0.15%
2018/02/22	2	18.10	3	18.20	18.05	-1	3,371	-0.03%
2018/02/21	4	17.83	5	17.72	17.85	-1	3,357	-0.03%
2018/02/12	20	17.15	0	0.00	17.10	20	3,345	0.60%
2018/02/09	0	0.00	10	16.50	17.20	-10	3,323	-0.30%
2018/02/08	0	0.00	25	16.60	16.50	-25	3,265	-0.77%
2018/02/06	18	17.09	9	16.91	16.80	9	3,261	0.28%
2018/02/05	2	18.30	6	18.35	18.35	-4	3,204	-0.12%
2018/02/02	7	18.79	4	18.80	18.80	3	3,270	0.09%
2018/02/01	0	0.00	1	19.40	19.15	-1	3,286	-0.03%
2018/01/31	1	19.05	21	19.00	19.15	-20	3,286	-0.61%
2018/01/30	4	19.18	6	19.33	19.30	-2	3,279	-0.06%
2018/01/29	22	19.68	65	19.62	19.50	-43	3,281	-1.31%
2018/01/26	2	19.65	30	19.78	19.70	-28	3,279	-0.85%
2018/01/25	12	19.85	10	20.15	19.65	2	3,269	0.06%
2018/01/23	10	20.51	0	0.00	20.50	10	3,194	0.31%
2018/01/22	0	0.00	1	21.50	21.10	-1	3,165	-0.03%
2018/01/19	8	20.92	4	21.10	20.85	4	3,165	0.13%
2018/01/18	26	21.94	10	22.55	21.30	16	3,074	0.52%
2018/01/17	30	21.88	3	22.07	22.20	27	2,943	0.92%
2018/01/16	34	22.04	5	22.10	22.10	29	2,876	1.01%
2018/01/15	22	21.36	13	22.16	22.20	9	2,692	0.33%
2018/01/12	8	20.32	0	0.00	20.20	8	2,478	0.32%
2018/01/11	2	20.20	0	0.00	19.95	2	2,452	0.08%
2018/01/10	40	20.24	28	20.60	19.90	12	2,405	0.50%
2018/01/09	29	20.26	0	0.00	20.85	29	2,221	1.31%
2018/01/08	0	0.00	1	19.10	19.15	-1	1,980	-0.05%
2018/01/05	1	18.30	5	19.00	18.95	-4	1,943	-0.21%
2018/01/04	1	18.05	0	0.00	18.15	1	1,896	0.05%
2018/01/03	0	0.00	2	18.18	18.00	-2	1,910	-0.10%
2018/01/02	3	17.93	27	18.00	17.90	-24	1,954	-1.23%