光罩 (2338)-富邦-台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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910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－富邦-台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

富邦-台中券商分點個股進出
富邦-台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
2024/04/24	2	66.90	0	0.00	66.90	2	1,237	0.16%
2024/04/23	0	64.50	0	0.00	64.60	0	1,248	0.00%
2024/04/22	0	65.00	0	0.00	63.60	0	1,252	0.00%
2024/04/19	0.1	65.70	3	65.93	65.50	-2.9	1,231	-0.24%
2024/04/18	11	68.32	0	0.00	68.10	11	1,192	0.92%
2024/04/17	20.3	68.41	5	68.42	68.40	15.3	1,193	1.28%
2024/04/15	0	0.00	1	69.80	69.30	-1	1,193	-0.08%
2024/04/11	4	71.10	30	71.12	71.50	-26	1,194	-2.18%
2024/04/09	0.1	70.50	13	71.24	71.20	-12.9	1,144	-1.13%
2024/04/08	0	0.00	4	68.30	68.40	-4	1,075	-0.37%
2024/04/02	1	68.50	0	0.00	69.00	1	1,080	0.09%
2024/03/29	1	67.70	0	0.00	68.00	1	1,087	0.09%
2024/03/28	30	68.10	2	68.00	68.00	28	1,091	2.57%
2024/03/27	1	67.10	0	0.00	67.20	1	1,101	0.09%
2024/03/26	0	0.00	3	66.83	67.00	-3	1,105	-0.27%
2024/03/25	3	68.63	1	68.90	68.00	2	1,107	0.18%
2024/03/21	0	67.90	0	0.00	68.30	0	1,128	0.00%
2024/03/20	4	67.68	0	0.00	67.50	4	1,141	0.35%
2024/03/18	1	67.70	0	0.00	67.80	1	1,157	0.09%
2024/03/15	1	67.40	0	0.00	67.40	1	1,167	0.09%
2024/03/14	0	0.00	2	67.90	67.90	-2	1,161	-0.17%
2024/03/13	0	0.00	1	70.20	68.50	-1	1,158	-0.09%
2024/03/12	2	70.60	5	69.40	70.00	-3	1,165	-0.26%
2024/03/11	2	67.65	0	0.00	67.50	2	1,140	0.18%
2024/03/08	0.3	68.50	0	0.00	67.70	0.3	1,171	0.03%
2024/03/07	1.5	69.40	1	71.40	68.80	0.5	1,235	0.04%
2024/03/06	1	69.00	0	0.00	70.30	1	1,337	0.07%
2024/03/05	0.1	69.90	0	70.70	69.10	0.1	1,615	0.01%
2024/03/04	0	0.00	2	70.00	69.90	-2	1,656	-0.12%
2024/03/01	1	70.00	0.5	69.40	69.30	0.5	1,643	0.03%
2024/02/29	1	69.50	1	69.60	69.60	0	1,648	0.00%
2024/02/27	2	70.00	0	0.00	69.80	2	1,652	0.12%
2024/02/26	5	72.40	2	72.50	72.10	3	1,654	0.18%
2024/02/23	1	72.30	1	71.80	70.90	0	1,598	0.00%
2024/02/22	1	70.70	0	0.00	70.80	1	1,588	0.06%
2024/02/20	0	0.00	1	70.30	70.40	-1	1,581	-0.06%
2024/02/19	1	71.20	1.8	70.79	70.90	-0.7	1,585	-0.05%
2024/02/16	0	0.00	0	70.40	70.70	0	1,584	0.00%
2024/02/15	11	69.59	1	69.70	69.70	10	1,579	0.64%
2024/02/05	1	67.30	0.1	66.60	67.30	1	1,570	0.06%
2024/02/02	1	67.40	2	67.70	67.30	-1	1,597	-0.06%
2024/02/01	1	67.31	0	0.00	67.20	1	1,689	0.06%
2024/01/31	5	67.64	0	0.00	67.60	5	1,696	0.29%
2024/01/26	0.3	68.10	0	0.00	67.90	0.3	1,769	0.02%
2024/01/25	2	68.70	0	0.00	68.40	2	1,779	0.11%
2024/01/24	0.2	69.13	0	0.00	68.80	0.2	1,787	0.01%
2024/01/22	0	0.00	2	68.30	68.90	-2	1,801	-0.11%
2024/01/18	0.1	67.60	1	67.60	67.20	-0.9	1,809	-0.05%
2024/01/17	0.1	68.80	0	0.00	67.90	0.1	1,825	0.01%
2024/01/15	0	0.00	4	69.90	70.30	-4	1,859	-0.22%
2024/01/11	0.1	69.30	0	0.00	69.60	0.1	1,907	0.00%
2024/01/09	0.1	71.41	0	0.00	70.10	0.1	1,945	0.00%
2024/01/08	1	71.60	1	71.59	71.60	0	2,002	0.00%
2024/01/05	0.1	69.80	0	0.00	69.50	0.1	1,999	0.01%
2023/12/29	1	71.10	1	71.30	71.10	0	2,160	0.00%
2023/12/25	1	69.20	0	0.00	68.80	1	2,144	0.05%
2023/12/19	0.1	70.40	1	70.40	70.70	-0.9	2,135	-0.04%
2023/12/18	0	71.05	0	0.00	71.40	0	2,124	0.00%
2023/12/15	0	72.20	0	0.00	71.70	0	2,125	0.00%
2023/12/14	0.5	71.60	0	0.00	72.00	0.5	2,121	0.02%
2023/12/13	12	70.50	0	0.00	70.50	12	2,104	0.57%
2023/12/11	2.2	70.97	0	0.00	70.90	2.2	2,107	0.10%
2023/12/08	1	71.10	2	70.70	70.50	-1	2,103	-0.05%
2023/12/07	4	71.30	20	71.00	70.50	-16	2,093	-0.76%
2023/12/05	2	71.90	3	72.70	72.80	-1	2,067	-0.05%
2023/12/04	5	74.16	15	74.54	73.20	-10	2,031	-0.49%
2023/12/01	4	76.50	8.1	77.09	76.20	-4.1	1,958	-0.21%
2023/11/30	29	76.92	41	76.88	76.90	-12	1,833	-0.65%
2023/11/29	0	0.00	1	71.90	71.00	-1	1,548	-0.06%
2023/11/28	0	68.80	0	0.00	68.50	0	1,505	0.00%
2023/11/27	2.1	68.12	0	0.00	67.80	2.1	1,508	0.14%
2023/11/21	2	68.30	0	0.00	68.60	2	1,496	0.13%
2023/11/20	0	0.00	3	67.63	67.80	-3	1,523	-0.20%
2023/11/17	1	66.70	2	67.00	67.00	-1	1,558	-0.06%
2023/11/13	2	67.45	3	66.97	66.70	-1	1,691	-0.06%
2023/11/10	18	65.93	0	0.00	66.20	18	1,718	1.05%
2023/11/09	6.1	66.76	2	67.50	67.00	4.1	1,703	0.24%
2023/11/08	0	0.00	1	72.10	71.50	-1	1,636	-0.06%
2023/11/06	1	72.47	0.2	72.35	72.40	0.8	1,649	0.05%
2023/11/03	1	70.80	3.1	70.87	71.20	-2.1	1,626	-0.13%
2023/11/02	2	69.55	0	0.00	69.80	2	1,635	0.12%
2023/10/27	10	68.60	4	68.53	68.50	6	1,733	0.35%
2023/10/26	2	69.50	0	0.00	69.00	2	1,771	0.11%
2023/10/25	3	70.70	2	70.80	71.10	1	1,822	0.05%
2023/10/24	11	69.30	1	69.10	69.30	10	1,845	0.54%
2023/10/23	2	69.70	1	71.70	69.20	1	1,903	0.05%
2023/10/20	1.1	70.58	0	0.00	70.60	1.1	1,894	0.06%
2023/10/18	2	69.40	0	0.00	69.60	2	1,884	0.11%
2023/10/17	0	0.00	13	72.04	70.80	-13	1,884	-0.69%
2023/10/16	8	72.68	41	72.27	71.70	-33	1,883	-1.75%
2023/10/13	0	0.00	2	72.40	72.50	-2	1,843	-0.11%
2023/10/12	2.3	71.81	14	72.34	72.40	-11.7	1,870	-0.62%
2023/10/11	7	71.96	4	72.30	71.80	3	1,896	0.16%
2023/10/03	0	0.00	1	68.80	68.00	-1	1,875	-0.05%
2023/10/02	1	69.20	0	0.00	68.70	1	1,925	0.05%
2023/09/28	0	0.00	1	67.30	67.40	-1	1,947	-0.05%
2023/09/27	1	65.30	0	0.00	65.60	1	2,007	0.05%
2023/09/26	1	66.60	0	0.00	66.40	1	2,037	0.05%
2023/09/22	12	67.00	0	0.00	67.20	12	2,231	0.54%
2023/09/20	11	67.60	0	0.00	67.40	11	2,257	0.49%
2023/09/19	2	68.70	0	0.00	68.20	2	2,272	0.09%
2023/09/18	2	70.40	6	70.02	69.70	-4	2,272	-0.18%
2023/09/15	4	69.88	0	69.50	70.10	4	2,277	0.17%
2023/09/13	1	68.00	1	68.30	67.80	0	2,279	0.00%
2023/09/12	0	0.00	1	67.90	67.90	-1	2,299	-0.04%
2023/09/11	0	0.00	15	68.10	67.00	-15	2,312	-0.65%
2023/09/08	6	68.78	0	0.00	68.70	6	2,320	0.26%
2023/08/24	4	70.90	0	0.00	69.80	4	2,678	0.15%
2023/08/23	10	69.10	0	0.00	69.80	10	2,656	0.38%
2023/08/18	1	68.99	0	0.00	68.10	1	2,616	0.04%
2023/08/16	1.2	67.53	0	0.00	67.80	1.2	2,602	0.04%
2023/08/15	0.1	68.90	0	0.00	68.80	0.1	2,610	0.00%
2023/08/14	1	67.20	0	0.00	67.50	1	2,622	0.04%
2023/08/11	1.2	70.51	0	0.00	69.50	1.2	2,636	0.04%
2023/08/10	2	69.95	5	69.90	69.90	-3	2,644	-0.11%
2023/08/08	0	0.00	2	73.20	71.40	-2	2,704	-0.07%
2023/08/07	1	71.80	0	0.00	72.30	1	2,699	0.04%
2023/08/04	1	72.00	0	0.00	72.50	1	2,707	0.04%
2023/08/02	12	72.70	1	71.82	71.80	11	2,700	0.41%
2023/08/01	3.1	74.83	0	0.00	74.60	3.1	2,646	0.12%
2023/07/31	5	77.24	2	79.25	75.90	3	2,629	0.11%
2023/07/28	2	77.90	5.2	78.17	77.80	-3.2	2,611	-0.12%
2023/07/26	5.2	74.16	0	73.80	73.00	5.2	2,553	0.20%
2023/07/24	5.2	76.51	0	0.00	76.40	5.2	2,490	0.21%
2023/07/21	1.2	77.80	0	0.00	77.70	1.2	2,501	0.05%
2023/07/20	0	0.00	1	79.10	78.50	-1	2,573	-0.04%
2023/07/19	1	79.60	1	79.30	79.30	0	2,573	0.00%
2023/07/18	1	80.10	30	80.30	79.90	-29	2,619	-1.11%
2023/07/17	2	81.15	4	81.75	81.40	-2	2,644	-0.08%
2023/07/14	12	81.65	12	83.20	80.60	0	2,667	0.00%
2023/07/13	5	80.72	5	81.56	81.70	0	2,679	0.00%
2023/07/12	1	79.60	0	0.00	79.70	1	2,674	0.04%
2023/07/11	2	79.95	3	79.70	80.30	-1	2,688	-0.04%
2023/07/10	1	78.90	0.4	79.20	78.80	0.6	2,777	0.02%
2023/07/07	5	78.96	0	0.00	79.40	5	2,792	0.18%
2023/07/06	0	0.00	10	81.90	81.40	-10	2,779	-0.36%
2023/07/05	9.3	83.62	4	84.10	82.70	5.3	2,773	0.19%
2023/07/04	2	83.00	5	83.38	83.60	-3	2,746	-0.11%
2023/07/03	17.4	83.93	9	83.38	83.00	8.4	2,782	0.30%
2023/06/30	3	83.33	42	82.72	83.10	-39	2,755	-1.42%
2023/06/29	47	79.91	0	0.00	80.50	47	2,662	1.77%
2023/06/28	2	78.50	0	0.00	77.70	2	2,685	0.07%
2023/06/27	4	78.13	0	0.00	77.70	4	2,761	0.14%
2023/06/26	0	0.00	2	78.85	79.00	-2	2,786	-0.07%
2023/06/21	2	80.05	2	80.05	80.00	0	2,870	0.00%
2023/06/20	2	80.30	0	0.00	80.20	2	2,945	0.07%
2023/06/19	0	0.00	1	81.20	81.40	-1	3,043	-0.03%
2023/06/16	1	81.00	0	0.00	81.00	1	3,201	0.03%
2023/06/15	2	81.95	0	82.00	81.80	2	3,482	0.06%
2023/06/14	0	82.30	31	81.66	81.70	-31	3,665	-0.85%
2023/06/13	17	82.94	8	82.51	82.60	9	3,785	0.24%
2023/06/12	4	82.03	12	81.73	81.10	-8	3,787	-0.21%
2023/06/09	40	82.86	8	83.24	82.90	32	3,772	0.85%
2023/06/08	24	81.97	6	80.52	79.90	18	3,723	0.48%
2023/06/07	2	81.50	3	81.40	81.40	-1	3,640	-0.03%
2023/06/06	1	81.10	0	0.00	81.10	1	3,665	0.03%
2023/06/01	2	79.70	0	0.00	80.00	2	3,824	0.05%
2023/05/31	0	0.00	1	80.60	81.10	-1	3,813	-0.03%
2023/05/26	4	81.73	1	81.80	80.50	3	3,819	0.08%
2023/05/24	8	80.85	37	80.78	80.90	-29	3,881	-0.75%
2023/05/23	15.1	81.42	15	81.18	81.60	0.1	3,882	0.00%
2023/05/22	31	80.22	22	81.56	80.20	9	3,859	0.23%
2023/05/19	36	79.86	11	79.88	79.70	25	3,857	0.65%
2023/05/18	0.5	79.50	0	0.00	79.20	0.5	3,859	0.01%
2023/05/17	1	79.00	0	0.00	78.90	1	3,875	0.03%
2023/05/16	2	77.40	4	77.90	78.10	-2	3,902	-0.05%
2023/05/15	0.2	76.00	1	76.00	75.70	-0.8	3,910	-0.02%
2023/05/12	2	77.50	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	77.50	0	0.00	77.30	2	4,023	0.05%
2023/05/10	1	78.31	0	0.00	79.10	1	4,257	0.02%
2023/05/08	6	79.92	1	81.50	79.80	5	4,284	0.12%
2023/05/05	0	0.00	5	80.70	80.60	-5	4,316	-0.12%
2023/05/04	2	78.90	0	0.00	79.50	2	4,469	0.04%
2023/05/03	4	80.30	0	0.00	79.70	4	4,532	0.09%
2023/05/02	0	0.00	2	79.60	81.80	-2	4,582	-0.04%
2023/04/27	1.2	79.83	0	0.00	79.50	1.2	4,742	0.03%
2023/04/26	16	78.45	1	79.20	79.40	15	4,999	0.30%
2023/04/25	5	79.08	11	80.44	78.40	-6	5,247	-0.11%
2023/04/24	3	82.13	5	82.30	82.50	-2	5,299	-0.04%
2023/04/21	14	83.40	8	82.56	82.30	6	5,591	0.11%
2023/04/20	1	83.92	0	0.00	83.70	1	5,675	0.02%
2023/04/19	50.1	83.87	6	83.98	83.60	44.1	5,876	0.75%
2023/04/18	6	85.62	1.5	86.07	85.20	4.5	5,991	0.08%
2023/04/17	6	87.47	0	0.00	87.40	6	6,045	0.10%
2023/04/14	0	89.00	0	0.00	88.20	0	6,108	0.00%
2023/04/13	8.1	88.81	3	88.20	88.20	5.1	6,186	0.08%
2023/04/12	4	91.98	3	92.90	92.10	1	6,168	0.02%
2023/04/11	3	93.37	0	0.00	93.50	3	6,215	0.05%
2023/04/10	1	92.20	1	92.20	92.20	0	6,325	0.00%
2023/04/07	3	93.00	20	93.30	93.10	-17	6,410	-0.27%
2023/04/06	23	93.98	5	93.66	92.90	18	6,415	0.28%
2023/03/31	3	91.33	0.6	92.53	92.50	2.4	6,384	0.04%
2023/03/30	0	0.00	2	91.20	91.50	-2	6,389	-0.03%
2023/03/29	0	0.00	1	91.90	91.60	-1	6,450	-0.02%
2023/03/28	0	0.00	3	94.00	93.50	-3	6,521	-0.05%
2023/03/27	1	97.10	27	95.90	95.90	-26	6,501	-0.40%
2023/03/24	6.1	97.35	15.2	97.62	96.00	-9.1	6,511	-0.14%
2023/03/23	1	96.50	1	95.60	96.60	0	6,468	0.00%
2023/03/22	5.1	97.21	10	96.98	96.90	-4.9	6,488	-0.08%
2023/03/21	13	95.98	6.2	95.42	95.40	6.8	6,506	0.10%
2023/03/20	7	93.77	26.3	93.60	94.60	-19.3	6,455	-0.30%
2023/03/17	7	87.86	10	88.35	88.80	-3	6,394	-0.05%
2023/03/16	7	85.83	3	87.00	86.10	4	6,350	0.06%
2023/03/15	1	84.00	1	84.40	84.40	0	6,433	0.00%
2023/03/14	1	82.30	0	0.00	82.10	1	6,608	0.02%
2023/03/13	16	82.71	1	83.40	83.10	15	6,751	0.22%
2023/03/10	1	83.80	2	83.40	84.20	-1	6,986	-0.01%
2023/03/09	2	86.65	3	86.87	86.00	-1	7,407	-0.01%
2023/03/08	4	87.10	10	86.81	87.00	-6	7,551	-0.08%
2023/03/07	5	85.44	31	85.83	87.00	-26	7,808	-0.33%
2023/03/06	3	85.10	1	84.40	84.90	2	7,967	0.03%
2023/03/03	5	83.00	1	83.10	82.90	4	8,043	0.05%
2023/03/02	3	82.57	0	0.00	82.40	3	8,226	0.04%
2023/03/01	1	81.70	0	0.00	83.10	1	8,613	0.01%
2023/02/24	0.2	83.07	0	0.00	82.60	0.2	8,757	0.00%
2023/02/23	2	83.20	0	0.00	83.30	2	8,841	0.02%
2023/02/22	13	82.95	4	82.90	82.50	9	8,948	0.10%
2023/02/21	1	86.70	0	0.00	85.60	1	9,042	0.01%
2023/02/17	1	86.90	0	0.00	86.80	1	9,578	0.01%
2023/02/16	2	86.50	2	87.00	87.10	0	9,665	0.00%
2023/02/15	0	0.00	1	84.00	85.50	-1	9,951	-0.01%
2023/02/14	3.1	84.67	0	0.00	84.20	3.1	10,344	0.03%
2023/02/13	7.1	85.12	0	0.00	85.10	7.1	10,481	0.07%
2023/02/10	2.1	85.94	1	86.30	85.70	1.1	10,540	0.01%
2023/02/09	3	85.60	15	87.01	87.40	-12	10,678	-0.11%
2023/02/08	26	85.81	60	85.67	86.00	-34	10,680	-0.32%
2023/02/07	0	0.00	1	89.00	89.40	-1	10,503	-0.01%
2023/02/06	0	0.00	1.1	89.66	88.80	-1.1	10,530	-0.01%
2023/02/03	4	91.30	0	0.00	90.00	4	10,621	0.04%
2023/02/02	6	91.47	1	93.00	91.80	5	10,634	0.05%
2023/02/01	5	90.80	50	90.90	91.00	-45	10,554	-0.43%
2023/01/31	15	90.63	2	90.95	91.70	13	10,600	0.12%
2023/01/30	12.1	92.14	17	91.10	91.80	-4.9	10,593	-0.05%
2023/01/17	18	88.79	6	88.75	88.20	12	10,536	0.11%
2023/01/16	52	89.52	18	89.74	89.70	34	10,549	0.32%
2023/01/13	37	89.64	24	90.39	90.80	13	10,314	0.13%
2023/01/12	10	89.58	10	87.94	88.20	0	10,081	0.00%
2023/01/11	29	88.96	22	89.33	89.40	7	10,013	0.07%
2023/01/10	8	86.10	8	88.35	86.00	0	9,861	0.00%
2023/01/09	12	89.25	2	90.90	90.20	10	9,800	0.10%
2023/01/06	14	89.21	11	89.27	88.00	3	9,627	0.03%
2023/01/05	0	0.00	1	89.50	87.00	-1	9,544	-0.01%
2023/01/04	18	88.39	17	87.95	89.00	1	9,505	0.01%
2023/01/03	17	83.96	15	84.77	87.50	2	9,496	0.02%
2022/12/30	6	86.73	5	86.92	84.70	1	9,586	0.01%
2022/12/29	7	83.73	6	83.80	85.80	1	9,837	0.01%
2022/12/28	5	87.76	6	84.20	84.40	-1	9,908	-0.01%
2022/12/27	12	87.13	7	87.63	88.20	5	9,889	0.05%
2022/12/26	0	0.00	0.1	85.40	84.10	-0.1	9,879	0.00%
2022/12/23	11	86.20	10	86.30	86.30	1	10,004	0.01%
2022/12/22	5	87.00	12	86.70	85.50	-7	10,141	-0.07%
2022/12/21	23	86.58	8	86.25	85.70	15	10,173	0.15%
2022/12/20	4	88.43	1	89.20	85.80	3	10,097	0.03%
2022/12/19	9	89.33	6	89.52	90.20	3	10,007	0.03%
2022/12/16	0	0.00	0.2	89.40	90.00	-0.2	9,957	0.00%
2022/12/15	3	91.50	6	90.87	90.80	-3	9,923	-0.03%
2022/12/14	10	90.44	9	90.96	91.50	1	9,882	0.01%
2022/12/13	4	91.00	7	89.71	89.10	-3	9,783	-0.03%
2022/12/12	12	92.38	7	92.51	91.20	5	9,667	0.05%
2022/12/09	12	92.12	20	92.98	92.70	-8	9,562	-0.08%
2022/12/08	11	92.99	9	92.82	93.50	2	9,341	0.02%
2022/12/07	16	94.77	21	93.26	92.60	-5	9,217	-0.05%
2022/12/06	9	96.19	25.5	95.42	95.80	-16.5	9,039	-0.18%
2022/12/05	7	96.07	10	96.71	97.10	-3	8,863	-0.03%
2022/12/02	30	93.43	27	94.29	95.70	3	8,733	0.03%
2022/12/01	25	93.00	27.5	93.15	92.20	-2.5	8,478	-0.03%
2022/11/30	7	85.59	10	86.13	86.90	-3	8,058	-0.04%
2022/11/29	9	85.04	6	84.14	85.40	3	7,899	0.04%
2022/11/28	32	81.56	16	83.42	83.20	16	7,584	0.21%
2022/11/25	6	79.75	13.2	79.90	79.80	-7.2	7,371	-0.10%
2022/11/24	3	79.93	6.1	79.40	79.70	-3.1	7,228	-0.04%
2022/11/23	20	75.92	39	79.94	80.00	-19	7,046	-0.27%
2022/11/22	7	73.90	8	73.99	73.30	-1	6,665	-0.02%
2022/11/21	2	73.05	2	73.55	73.40	0	6,521	0.00%
2022/11/18	2	73.60	3	73.37	72.00	-1	6,434	-0.02%
2022/11/17	3	71.40	1	74.00	73.40	2	6,329	0.03%
2022/11/16	12	70.04	16	69.56	70.80	-4	6,197	-0.06%
2022/11/15	16	69.87	14	69.95	69.90	2	5,976	0.03%
2022/11/14	11	67.41	11	67.28	67.30	0	5,673	0.00%
2022/11/11	19	68.72	20	67.52	67.20	-1	5,581	-0.02%
2022/11/10	33	65.61	25	65.85	66.00	8	5,267	0.15%
2022/11/09	3	61.70	9	63.70	65.20	-6	4,856	-0.12%
2022/11/08	20	60.15	20	59.30	59.30	0	4,684	0.00%
2022/11/07	22	59.57	19	59.88	59.40	3	4,629	0.06%
2022/11/04	2	61.60	2	60.60	63.40	0	4,495	0.00%
2022/11/03	1	61.30	1	61.00	61.40	0	4,377	0.00%
2022/11/02	3	60.00	3	59.40	59.40	0	4,315	0.00%
2022/11/01	4	60.43	4	60.13	59.40	0	4,280	0.00%
2022/10/31	6	58.92	9.6	58.65	59.00	-3.6	4,194	-0.09%
2022/10/28	18	57.51	16	57.21	56.80	2	4,148	0.05%
2022/10/27	8	58.10	10	58.48	59.70	-2	4,078	-0.05%
2022/10/26	3	56.33	2	55.70	55.60	1	3,956	0.03%
2022/10/25	2	56.10	2	55.70	55.20	0	3,886	0.00%
2022/10/24	9	55.54	9	55.63	54.70	0	3,840	0.00%
2022/10/21	6	53.87	6	54.50	53.10	0	3,778	0.00%
2022/10/20	6	54.33	5	54.80	54.80	1	3,781	0.03%
2022/10/19	0	0.00	2	55.70	55.40	-2	3,766	-0.05%
2022/10/18	83	58.56	79	57.58	55.10	4	3,721	0.11%
2022/10/17	3	52.30	3	54.17	55.20	0	3,605	0.00%
2022/10/14	4	52.90	8	54.08	55.10	-4	3,567	-0.11%
2022/10/13	5.1	52.91	1	55.00	50.10	4.1	3,540	0.12%
2022/10/12	6	55.57	5	53.90	53.90	1	3,454	0.03%
2022/10/11	8	56.29	5	57.10	55.70	3	3,414	0.09%
2022/10/07	9	61.50	9	62.34	61.50	0	3,430	0.00%
2022/10/06	73	62.76	74	61.08	63.00	-1	3,342	-0.03%
2022/10/05	8	59.94	6	59.33	60.20	2	3,052	0.07%
2022/10/04	0	0.00	0	54.80	54.80	0	2,945	0.00%
2022/10/03	5	52.96	5	53.60	54.00	0	2,846	0.00%
2022/09/30	11	54.84	11	54.98	55.20	0	2,844	0.00%
2022/09/29	33	58.11	30	61.30	56.00	3	2,759	0.11%
2022/09/28	4	62.20	4	63.15	62.10	0	2,629	0.00%
2022/09/27	3	68.50	2	67.80	69.00	1	2,632	0.04%
2022/09/26	1	68.00	0	0.00	67.40	1	2,682	0.04%
2022/09/22	1	70.40	1	71.40	72.30	0	2,827	0.00%
2022/09/21	0	73.70	0	0.00	73.60	0	2,863	0.00%
2022/09/15	1	74.90	0	0.00	73.70	1	3,056	0.03%
2022/09/13	4	74.83	4	74.83	75.00	0	3,198	0.00%
2022/09/07	0.1	68.50	2	67.90	67.60	-1.9	3,408	-0.06%
2022/09/06	1	70.10	0	0.00	69.50	1	3,537	0.03%
2022/09/05	0	0.00	0	72.20	71.90	0	3,587	0.00%
2022/08/31	0	0.00	1	74.70	75.50	-1	3,747	-0.03%
2022/08/30	1	74.40	0	0.00	75.00	1	3,759	0.03%
2022/08/29	0	0.00	2	72.10	73.30	-2	3,776	-0.05%
2022/08/26	4	75.83	2	75.60	75.50	2	3,813	0.05%
2022/08/24	1	72.60	0	0.00	72.90	1	3,982	0.03%
2022/08/23	4	73.95	3	73.73	73.60	1	4,106	0.02%
2022/08/22	0	0.00	2	78.70	76.70	-2	4,233	-0.05%
2022/08/19	1	78.10	3	78.20	77.60	-2	4,308	-0.05%
2022/08/18	2	77.40	3	77.00	77.10	-1	4,424	-0.02%
2022/08/17	6	76.00	0	0.00	76.60	6	4,522	0.13%
2022/08/16	1	79.20	1.3	78.30	78.00	-0.3	4,583	-0.01%
2022/08/15	0	0.00	1	78.00	78.00	-1	4,606	-0.02%
2022/08/12	2	77.60	2	77.30	76.80	0	4,690	0.00%
2022/08/11	0	0.00	1	77.80	78.20	-1	4,797	-0.02%
2022/08/09	2	75.30	0	0.00	75.10	2	4,966	0.04%
2022/08/08	0	0.00	0	74.50	74.70	0	5,030	0.00%
2022/08/05	3	74.13	11	74.75	75.20	-8	5,100	-0.16%
2022/08/03	2	72.20	2	70.85	71.30	0	5,399	0.00%
2022/08/02	1	72.40	0	0.00	72.30	1	5,480	0.02%
2022/08/01	0	0.00	11	74.05	74.00	-11	5,523	-0.20%
2022/07/29	0	75.40	12	75.52	75.30	-12	5,539	-0.22%
2022/07/27	2	73.66	1	74.90	74.80	1	5,569	0.02%
2022/07/26	0	0.00	1	73.90	73.50	-1	5,613	-0.02%
2022/07/25	1	76.00	0	0.00	75.90	1	5,631	0.02%
2022/07/22	0	0.00	6	76.92	76.70	-6	5,673	-0.11%
2022/07/21	2	75.40	2.1	76.15	76.60	-0.1	5,729	0.00%
2022/07/20	13	74.88	13	73.98	73.70	0	5,735	0.00%
2022/07/19	0	0.00	7	73.26	73.00	-7	5,774	-0.12%
2022/07/18	0.1	73.30	1	73.90	73.70	-0.9	5,829	-0.02%
2022/07/15	18	73.19	4	73.20	73.80	14	5,813	0.24%
2022/07/14	2	69.55	3	70.17	72.10	-1	5,742	-0.02%
2022/07/13	1	67.20	1	67.50	67.20	0	5,714	0.00%
2022/07/12	4	64.25	1	63.30	63.60	3	5,791	0.05%
2022/07/11	1	67.60	0	0.00	67.30	1	5,889	0.02%
2022/07/08	22	68.30	3	68.63	67.80	19	5,906	0.32%
2022/07/07	0.1	64.30	0	0.00	65.00	0.1	5,850	0.00%
2022/07/06	9	65.24	1	66.30	64.20	8	5,826	0.14%
2022/07/05	4.2	64.69	1	66.60	66.60	3.2	5,881	0.05%
2022/07/04	2	66.45	1	67.20	65.90	1	5,860	0.02%
2022/07/01	5.3	70.44	5	69.20	67.00	0.3	5,846	0.01%
2022/06/30	0.1	73.50	0	0.00	72.90	0.1	5,781	0.00%
2022/06/29	2	76.20	0	0.00	75.70	2	5,942	0.03%
2022/06/27	2	80.25	0	0.00	80.80	2	6,196	0.03%
2022/06/24	2	77.55	4	76.80	76.40	-2	6,162	-0.03%
2022/06/23	4	78.40	6.1	78.37	77.00	-2.1	6,159	-0.03%
2022/06/22	5	83.30	6	80.67	79.80	-1	6,105	-0.02%
2022/06/21	0	0.00	2	88.30	88.60	-2	5,993	-0.03%
2022/06/20	1	88.00	12	89.74	87.10	-11	5,970	-0.18%
2022/06/17	18	89.66	12	89.45	91.00	6	5,916	0.10%
2022/06/16	23	93.04	32	92.47	90.40	-9	5,823	-0.15%
2022/06/15	42	94.79	33.5	94.83	94.60	8.5	5,699	0.15%
2022/06/14	0	0.00	2	91.60	93.10	-2	5,619	-0.04%
2022/06/13	16.2	95.07	20	93.99	93.40	-3.8	5,567	-0.07%
2022/06/10	3.1	92.88	3	93.10	93.90	0.1	5,505	0.00%
2022/06/09	1	93.00	0	0.00	93.00	1	5,493	0.02%
2022/06/08	0	0.00	1	91.00	91.00	-1	5,470	-0.02%
2022/06/07	0	0.00	6	91.12	91.50	-6	5,531	-0.11%
2022/06/06	0	0.00	2	91.20	91.90	-2	5,594	-0.04%
2022/06/02	7	92.91	2	92.65	92.20	5	5,741	0.09%
2022/06/01	16	94.32	7	93.97	93.20	9	5,905	0.15%
2022/05/31	5	93.44	6	92.93	93.90	-1	5,802	-0.02%
2022/05/30	8	92.54	51.3	92.45	91.10	-43.3	5,707	-0.76%
2022/05/27	39.1	88.89	36	88.56	88.50	3.1	5,556	0.06%
2022/05/26	28	87.48	14	87.43	87.30	14	5,496	0.25%
2022/05/25	34	85.64	29	85.74	86.30	5	5,420	0.09%
2022/05/24	3	83.97	2	84.75	83.80	1	5,415	0.02%
2022/05/23	0	0.00	3	84.10	83.60	-3	5,388	-0.06%
2022/05/20	6	84.95	4.1	84.62	84.20	2	5,474	0.04%
2022/05/19	0	0.00	10	84.20	85.50	-10	5,432	-0.18%
2022/05/18	19.3	83.62	12	84.02	83.50	7.3	5,408	0.13%
2022/05/17	1	80.30	3	80.17	81.00	-2	5,653	-0.04%
2022/05/16	3	83.03	2	80.85	79.60	1	5,947	0.02%
2022/05/13	2.1	80.73	2	80.60	81.00	0.1	5,981	0.00%
2022/05/12	18	81.21	28	79.75	78.70	-10	6,012	-0.17%
2022/05/11	148	80.07	142	79.45	80.30	6	6,076	0.10%	大買/大賣/
2022/05/10	2	73.64	2	74.65	77.80	0	6,048	0.00%
2022/05/09	2	75.20	0	0.00	74.20	2	6,119	0.03%
2022/05/06	3	76.07	6	75.87	76.70	-3	6,147	-0.05%
2022/05/05	0	0.00	2	77.70	77.40	-2	6,239	-0.03%
2022/05/04	2	76.10	6	76.03	76.40	-4	6,346	-0.06%
2022/05/03	15	76.13	27	75.59	75.70	-12	6,439	-0.19%
2022/04/29	11.1	74.42	2	74.50	74.00	9.1	6,532	0.14%
2022/04/28	9	74.30	10	73.20	73.60	-1	6,651	-0.02%
2022/04/27	5	70.96	2	71.00	73.00	3	6,763	0.04%
2022/04/26	5	74.82	1	74.70	74.70	4	7,265	0.06%
2022/04/25	4	75.28	2.2	76.01	74.50	1.9	7,506	0.02%
2022/04/22	4	80.03	5.4	79.71	79.20	-1.4	7,569	-0.02%
2022/04/21	4	81.78	1	82.00	82.10	3	7,655	0.04%
2022/04/20	1	81.70	1.5	81.27	81.60	-0.5	7,659	-0.01%
2022/04/19	41	82.12	33	82.13	81.20	8	7,711	0.10%
2022/04/18	7	83.23	8	82.21	81.80	-1	7,757	-0.01%
2022/04/15	19.1	86.41	3	86.27	85.10	16.1	7,752	0.21%
2022/04/14	9	90.68	0	0.00	89.80	9	7,772	0.12%
2022/04/13	13	91.80	6	91.88	91.70	7	7,858	0.09%
2022/04/12	7	90.96	0	0.00	90.70	7	7,958	0.09%
2022/04/11	7	95.97	7	94.40	91.50	0	8,225	0.00%
2022/04/08	18	95.66	24	95.54	96.00	-6	8,444	-0.07%
2022/04/07	1	94.80	0	0.00	94.00	1	9,352	0.01%
2022/04/06	0	0.00	2	96.80	96.50	-2	9,393	-0.02%
2022/04/01	59	97.66	61.1	98.23	97.00	-2	9,483	-0.02%
2022/03/31	11	97.88	13	97.52	96.90	-2	9,499	-0.02%
2022/03/30	13	96.43	26	96.90	96.70	-13	9,423	-0.14%
2022/03/29	0	0.00	1	93.50	93.50	-1	9,371	-0.01%
2022/03/28	2	90.75	0	0.00	92.60	2	9,488	0.02%
2022/03/25	1	91.60	0	91.60	91.30	1	9,535	0.01%
2022/03/24	6	93.30	3	93.00	92.70	3	9,568	0.03%
2022/03/23	0	0.00	3	95.00	94.00	-3	9,633	-0.03%
2022/03/22	0	0.00	1	93.60	93.90	-1	9,818	-0.01%
2022/03/21	1.1	95.85	11	94.40	94.00	-9.9	9,945	-0.10%
2022/03/18	2.1	93.21	1	93.10	94.00	1.1	10,199	0.01%
2022/03/17	9	92.47	4	92.68	93.20	5	10,610	0.05%
2022/03/16	10	90.51	2	91.75	90.10	8	10,825	0.07%
2022/03/15	5	90.98	0	0.00	90.20	5	11,126	0.04%
2022/03/14	1	91.90	1	92.10	92.10	0	11,667	0.00%
2022/03/11	8	90.56	4	90.75	91.40	4	12,871	0.03%
2022/03/10	3	91.37	13	91.71	91.90	-10	13,691	-0.07%
2022/03/09	6	87.08	0	0.00	88.10	6	14,495	0.04%
2022/03/08	4	86.70	7	86.00	84.50	-3	14,585	-0.02%
2022/03/07	12.1	93.77	17.4	90.71	89.90	-5.3	14,547	-0.04%
2022/03/04	7	98.51	6	98.30	98.30	1	14,706	0.01%
2022/03/03	2	101.75	4	100.75	99.90	-2	14,954	-0.01%
2022/03/02	0	0.00	1.1	98.81	99.40	-1.1	15,200	-0.01%
2022/03/01	6	99.92	2	99.50	99.50	4	15,538	0.03%
2022/02/25	8	98.44	0	0.00	98.00	8	15,753	0.05%
2022/02/24	11	98.47	3	96.63	97.00	8	16,040	0.05%
2022/02/23	2	100.00	7	100.23	100.50	-5	16,465	-0.03%
2022/02/22	4	98.93	5.1	98.90	99.10	-1.1	17,701	-0.01%
2022/02/21	2	101.50	1	101.50	101.50	1	17,998	0.01%
2022/02/18	58.1	102.20	58	102.80	103.00	0.1	18,520	0.00%
2022/02/17	26	105.62	23.5	106.49	103.00	2.5	19,553	0.01%
2022/02/16	72.5	105.03	81	104.45	104.50	-8.5	20,167	-0.04%
2022/02/15	3	101.50	11	101.23	99.90	-8	20,186	-0.04%
2022/02/14	11	100.31	8	99.89	99.40	3	20,282	0.01%
2022/02/11	15	103.23	12	103.42	103.50	3	20,401	0.01%
2022/02/10	4.3	102.20	13	103.88	104.00	-8.7	20,671	-0.04%
2022/02/09	8	103.69	12.2	103.18	101.50	-4.2	20,938	-0.02%
2022/02/08	14.3	100.09	16	101.16	101.50	-1.7	21,134	-0.01%
2022/02/07	3.3	99.38	5.5	99.27	100.50	-2.2	21,540	-0.01%
2022/01/26	7.5	98.22	4	98.93	96.50	3.5	21,844	0.02%
2022/01/25	9	98.54	5	99.38	97.70	4	22,373	0.02%
2022/01/24	5	100.26	9	100.28	101.00	-4	22,427	-0.02%
2022/01/21	10	102.00	9.2	100.92	99.80	0.9	22,293	0.00%
2022/01/20	31	103.56	4	103.38	105.50	27	22,233	0.12%
2022/01/19	38	105.99	50.3	104.83	102.50	-12.3	22,146	-0.06%
2022/01/18	11	103.68	17	103.94	104.50	-6	21,613	-0.03%
2022/01/17	9.3	100.34	12	100.89	101.00	-2.8	21,397	-0.01%
2022/01/14	5.1	95.17	13.1	95.26	97.50	-8.1	21,306	-0.04%
2022/01/13	0.5	97.00	1.9	96.85	97.30	-1.4	21,239	-0.01%
2022/01/12	13	97.73	8	98.49	97.20	5	21,277	0.02%
2022/01/11	12.1	97.17	6	97.43	96.70	6.1	21,336	0.03%
2022/01/10	5	98.52	8	99.96	99.70	-3	21,267	-0.01%
2022/01/07	12	97.91	4	97.75	98.40	8	21,296	0.04%
2022/01/06	15.1	100.58	6	101.42	100.00	9.1	21,192	0.04%
2022/01/05	8	102.44	9	102.61	102.00	-1	21,131	0.00%
2022/01/04	23.1	105.11	17.1	104.67	103.00	6	21,050	0.03%
2022/01/03	2.1	109.24	6	108.17	108.00	-3.9	20,803	-0.02%
2021/12/30	71.5	109.11	70.1	109.70	108.00	1.4	20,563	0.01%
2021/12/29	1	104.00	9	103.00	104.00	-8	19,656	-0.04%
2021/12/28	4.1	103.48	3	103.33	104.00	1.1	19,649	0.01%
2021/12/27	16	103.97	23	103.11	103.50	-7	19,596	-0.04%
2021/12/24	32	100.27	45	99.92	99.00	-13	19,414	-0.07%
2021/12/23	17	101.79	18	102.17	100.00	-1	19,384	-0.01%
2021/12/22	31	100.83	23	99.98	99.90	8	19,302	0.04%
2021/12/21	11	97.12	2	96.95	98.60	9	19,228	0.05%
2021/12/20	10	96.72	5	96.80	97.00	5	19,192	0.03%
2021/12/17	10	97.60	3	97.23	96.50	7	19,229	0.04%
2021/12/16	4	99.70	13	100.24	99.30	-9	19,187	-0.05%
2021/12/15	6	97.25	0	0.00	97.70	6	19,043	0.03%
2021/12/14	17	97.25	11	98.45	96.00	6	19,087	0.03%
2021/12/13	39	102.04	21	101.09	99.90	18	18,891	0.10%
2021/12/10	10.5	107.17	16.1	106.87	107.00	-5.6	18,615	-0.03%
2021/12/09	23	109.35	41	109.24	107.50	-18	18,489	-0.10%
2021/12/08	29	110.38	36.9	110.90	112.00	-7.8	18,344	-0.04%
2021/12/07	66	111.90	70	112.94	107.00	-4	17,874	-0.02%
2021/12/06	44	109.76	28.2	109.71	109.50	15.9	16,748	0.09%
2021/12/03	108.2	106.25	161	106.53	109.50	-52.9	16,041	-0.33%	大買/大賣/
2021/12/02	50	100.28	12	100.67	99.60	38	15,372	0.25%
2021/12/01	18	101.18	3	99.90	102.50	15	15,381	0.10%
2021/11/30	13	100.75	15	100.76	101.00	-2	15,444	-0.01%
2021/11/29	15	95.19	12	94.69	97.50	3	15,212	0.02%
2021/11/26	10	98.17	8	98.70	98.10	2	15,055	0.01%
2021/11/25	15.5	101.03	5	102.20	97.60	10.5	14,969	0.07%
2021/11/24	22	102.05	25.3	101.59	100.50	-3.3	14,943	-0.02%
2021/11/23	34	103.83	13.1	104.84	103.00	21	15,431	0.14%
2021/11/22	21.4	108.01	27.1	107.72	106.00	-5.7	15,499	-0.04%
2021/11/19	161	108.27	189.2	109.09	110.50	-28.2	15,450	-0.18%	大買/大賣/
2021/11/18	21	103.36	21.1	102.86	102.50	-0.1	14,492	0.00%
2021/11/17	43	106.79	24	104.65	104.50	19	14,358	0.13%
2021/11/16	85.1	105.54	85.1	105.75	105.50	0	13,936	0.00%
2021/11/15	83	101.10	115.2	101.63	104.00	-32.1	12,958	-0.25%	大賣/
2021/11/12	26	94.14	27.3	92.56	94.90	-1.3	12,162	-0.01%
2021/11/11	32	90.66	18.4	90.60	89.20	13.6	11,948	0.11%
2021/11/10	19.2	93.23	20	94.37	92.80	-0.9	11,963	-0.01%
2021/11/09	37.1	94.55	36	94.94	92.50	1.1	11,975	0.01%
2021/11/08	73	94.44	75	94.51	93.70	-2	11,748	-0.02%
2021/11/05	10	91.34	38.1	92.12	92.10	-28.1	11,516	-0.24%
2021/11/04	28	91.10	27.1	91.63	90.30	0.9	11,317	0.01%
2021/11/03	18	89.34	14	89.26	90.00	4	11,054	0.04%
2021/11/02	15	86.49	50	87.63	87.60	-35	10,812	-0.32%
2021/11/01	12	81.56	14	82.56	83.00	-2	10,543	-0.02%
2021/10/29	7.3	80.12	8	79.98	79.80	-0.7	10,530	-0.01%
2021/10/28	15	80.71	8	81.31	80.00	7	10,696	0.07%
2021/10/27	2	79.00	7	80.97	82.20	-5	10,770	-0.05%
2021/10/26	5	80.36	5	78.96	78.80	0	11,093	0.00%
2021/10/25	5	80.78	7	80.30	80.60	-2	11,508	-0.02%
2021/10/22	8	79.95	3	80.17	79.50	5	12,129	0.04%
2021/10/21	8	80.24	2	82.00	79.50	6	12,754	0.05%
2021/10/20	1	80.30	3	80.10	80.80	-2	13,014	-0.02%
2021/10/19	9	79.74	21	80.44	80.80	-12	13,832	-0.09%
2021/10/18	7	77.64	7.2	77.01	77.00	-0.2	14,492	0.00%
2021/10/15	12	77.58	9.1	78.35	76.90	2.9	15,522	0.02%
2021/10/14	1	74.70	2.1	74.91	74.50	-1	15,779	-0.01%
2021/10/13	5.1	75.90	11	74.83	73.10	-5.9	16,007	-0.04%
2021/10/12	3	77.57	0	0.00	76.70	3	16,274	0.02%
2021/10/08	13	78.21	5.3	77.35	76.90	7.7	16,672	0.05%
2021/10/07	0	0.00	3.2	77.54	78.00	-3.2	16,797	-0.02%
2021/10/06	5	74.78	7	73.33	72.70	-2	17,065	-0.01%
2021/10/05	6	73.03	8	71.57	75.50	-2	17,617	-0.01%
2021/10/04	7.1	73.39	11.1	73.16	71.60	-4	17,805	-0.02%
2021/10/01	7.2	76.35	6	75.50	74.50	1.2	18,286	0.01%
2021/09/30	2.1	77.85	2	77.85	78.50	0.1	18,839	0.00%
2021/09/29	10.2	77.66	1	78.40	76.70	9.2	19,801	0.05%
2021/09/28	7.3	80.71	5	80.24	80.20	2.3	20,290	0.01%
2021/09/27	3.1	81.87	4	82.18	82.10	-0.9	20,489	0.00%
2021/09/24	5	82.64	2.3	82.67	81.80	2.8	20,558	0.01%
2021/09/23	5.2	80.56	1.1	80.22	80.20	4.1	20,544	0.02%
2021/09/22	4.1	79.89	2	80.20	79.90	2.1	20,602	0.01%
2021/09/17	7	81.83	12	81.33	82.30	-5	20,639	-0.02%
2021/09/16	2.1	80.90	5	80.76	80.90	-3	20,565	-0.01%
2021/09/15	12	79.90	7	79.21	79.20	5	20,608	0.02%
2021/09/14	4	81.00	4	82.45	82.50	0	20,567	0.00%
2021/09/13	22	84.16	7	82.91	81.90	15	20,575	0.07%
2021/09/10	2	84.90	12.4	85.09	85.90	-10.4	20,722	-0.05%
2021/09/09	17	83.42	3.1	83.58	83.70	13.9	20,910	0.07%
2021/09/08	6	84.43	10.1	84.17	83.20	-4.1	21,005	-0.02%
2021/09/07	12.1	84.54	3	85.60	84.00	9.1	21,215	0.04%
2021/09/06	7	90.06	5	91.44	89.10	2	21,506	0.01%
2021/09/03	2	89.60	8	90.44	89.90	-6	21,553	-0.03%
2021/09/02	4	90.03	6	89.87	88.20	-2	21,610	-0.01%
2021/09/01	14.1	89.57	3	89.40	89.30	11.1	21,881	0.05%
2021/08/31	8	88.75	13	88.44	89.00	-5	22,369	-0.02%
2021/08/30	27	91.15	28	90.95	90.70	-1	22,517	0.00%
2021/08/27	206.3	92.37	207	92.38	88.10	-0.7	22,294	0.00%	大買/大賣/
2021/08/26	35	89.15	43	89.08	89.00	-8	21,885	-0.04%
2021/08/25	107	88.46	117	88.08	87.10	-10	21,725	-0.05%	大買/大賣/
2021/08/24	18.1	83.76	15	83.85	83.50	3.1	21,832	0.01%
2021/08/23	24	79.56	26	80.66	82.10	-2	21,737	-0.01%
2021/08/20	12	74.14	10	75.40	74.70	2	21,865	0.01%
2021/08/19	14	73.97	17	74.75	73.00	-3	22,106	-0.01%
2021/08/18	10	73.15	4	73.65	76.20	6	22,884	0.03%
2021/08/17	16	74.32	18	73.76	70.70	-2	23,082	-0.01%
2021/08/16	21.1	75.28	21.2	75.77	75.10	-0.1	23,154	0.00%
2021/08/13	32	76.62	9.2	78.01	75.30	22.8	23,147	0.10%
2021/08/12	14	80.49	9	80.16	80.50	5	23,085	0.02%
2021/08/11	32.2	81.62	7	84.52	81.50	25.2	23,097	0.11%
2021/08/10	14	86.43	15	87.35	86.60	-1	23,045	0.00%
2021/08/09	16.1	87.99	13.1	87.08	86.00	3	23,132	0.01%
2021/08/06	26	90.47	18	91.49	90.50	8	23,119	0.03%
2021/08/05	30.2	90.87	25	90.86	91.00	5.2	23,229	0.02%
2021/08/04	17	97.80	8	97.60	96.10	9	23,252	0.04%
2021/08/03	28.1	99.30	21.2	98.68	98.70	6.9	23,316	0.03%
2021/08/02	30	100.04	24	98.30	97.80	6	23,312	0.03%
2021/07/30	37.1	101.68	26	101.67	98.50	11.1	23,388	0.05%
2021/07/29	41	99.70	52	99.68	99.90	-11	23,203	-0.05%
2021/07/28	56.1	99.78	62.1	100.57	95.50	-5.9	22,890	-0.03%
2021/07/27	43.4	107.19	20.3	104.66	102.00	23.1	22,520	0.10%
2021/07/26	21	108.05	33.1	108.90	111.50	-12.1	22,087	-0.05%
2021/07/23	42	100.20	68	102.23	101.50	-26	21,851	-0.12%
2021/07/22	66.2	99.67	32.5	99.07	95.70	33.6	21,098	0.16%
2021/07/21	193.4	98.25	234.3	97.60	99.00	-40.9	20,593	-0.20%	大買/大賣/
2021/07/20	32.5	92.65	18	93.40	90.00	14.5	20,185	0.07%
2021/07/19	33	93.25	9.1	92.98	94.00	23.9	20,007	0.12%
2021/07/16	22	92.17	17	92.48	92.00	5	19,996	0.03%
2021/07/15	10	92.50	31.2	90.85	94.10	-21.2	19,835	-0.11%
2021/07/14	8	87.54	7	88.24	87.80	1	19,608	0.01%
2021/07/13	31	88.84	28	89.33	86.70	3	19,664	0.02%
2021/07/12	45.1	86.10	40	87.30	86.10	5.1	19,747	0.03%
2021/07/09	22.2	90.77	35	91.16	89.60	-12.9	19,452	-0.07%
2021/07/08	52.2	95.84	45	94.67	92.70	7.2	19,914	0.04%
2021/07/07	58.2	95.31	48.3	95.26	94.30	10	19,877	0.05%
2021/07/06	74.2	93.89	87.2	93.62	95.00	-13	19,908	-0.07%
2021/07/05	23.1	89.58	43.1	89.71	89.40	-20	19,773	-0.10%
2021/07/02	10	85.65	19	86.12	87.00	-9	19,626	-0.05%
2021/07/01	5	84.00	6	84.88	84.20	-1	19,762	-0.01%
2021/06/30	9	84.03	4	83.75	83.60	5	20,198	0.02%
2021/06/29	15	84.05	8	84.38	83.00	7	20,449	0.03%
2021/06/28	6	83.98	7	83.21	84.80	-1	20,762	0.00%
2021/06/25	14	83.52	6	83.98	83.20	8	21,330	0.04%
2021/06/24	7	84.11	16	84.58	83.80	-9	21,982	-0.04%
2021/06/23	4	83.38	11	84.53	84.30	-7	22,091	-0.03%
2021/06/22	17	83.76	20	82.99	82.10	-3	22,386	-0.01%
2021/06/21	35	83.63	10	83.80	82.40	25	22,706	0.11%
2021/06/18	22	89.59	18	88.39	87.50	4	23,376	0.02%
2021/06/17	7	88.31	8	88.65	89.60	-1	23,783	0.00%
2021/06/16	29	88.17	17	88.19	87.50	12	24,229	0.05%
2021/06/15	19	87.25	75	87.57	90.00	-56	25,069	-0.22%
2021/06/11	19	85.79	8	85.86	84.50	11	24,995	0.04%
2021/06/09	21	85.90	44	85.56	85.70	-23	26,625	-0.09%
2021/06/08	50	86.86	38	85.98	84.20	12	27,884	0.04%
2021/06/07	26	84.60	29	85.31	87.20	-3	27,538	-0.01%
2021/06/04	7	83.53	2	83.20	83.00	5	27,240	0.02%
2021/06/03	30	84.29	33	84.36	84.20	-3	27,256	-0.01%
2021/06/02	21	83.11	17	82.42	81.80	4	27,047	0.01%
2021/06/01	82	86.71	77	87.08	84.40	5	26,955	0.02%
2021/05/31	17	84.24	8	84.68	84.50	9	26,494	0.03%
2021/05/28	39	86.22	24	85.84	85.00	15	26,478	0.06%
2021/05/27	19	82.79	30	83.21	85.20	-11	26,321	-0.04%
2021/05/26	115	85.63	113	84.46	81.70	2	26,119	0.01%	大買/大賣/
2021/05/25	68	81.12	84	81.86	83.10	-16	25,501	-0.06%
2021/05/24	10	73.85	23.1	73.60	75.60	-13.1	25,543	-0.05%
2021/05/21	15	72.04	10	71.63	71.60	5	26,221	0.02%
2021/05/20	7	72.63	6	72.47	71.00	1	26,151	0.00%
2021/05/19	28	72.13	20	71.86	73.60	8	26,804	0.03%
2021/05/18	0	0.00	2	66.55	67.90	-2	27,074	-0.01%
2021/05/17	19.1	62.73	21	62.44	61.80	-1.9	27,495	-0.01%
2021/05/14	7	70.51	6	70.68	67.40	1	27,541	0.00%
2021/05/13	21	69.44	28	69.33	69.90	-7	27,518	-0.03%
2021/05/12	26	72.23	15	70.11	69.00	11	27,319	0.04%
2021/05/11	1	77.00	7	74.96	73.50	-6	26,957	-0.02%
2021/05/10	24	76.42	2	77.60	76.10	22	26,832	0.08%
2021/05/07	7	76.59	10.3	76.39	78.60	-3.3	26,719	-0.01%
2021/05/06	8.1	73.77	20	73.65	72.50	-11.9	26,504	-0.04%
2021/05/05	2	77.30	1	75.10	75.00	1	26,402	0.00%
2021/05/04	9	71.90	9	73.41	74.50	0	26,331	0.00%
2021/05/03	23	77.75	7	81.83	77.10	16	26,126	0.06%
2021/04/29	3	83.83	1	84.00	83.60	2	26,020	0.01%
2021/04/28	18.1	85.66	7	85.94	85.00	11.1	25,992	0.04%
2021/04/27	7	88.19	23	87.10	85.00	-16	26,046	-0.06%
2021/04/26	59	88.80	60.1	89.02	87.50	-1.1	25,947	0.00%
2021/04/23	3	84.27	4	84.88	86.00	-1	25,461	0.00%
2021/04/22	27	85.87	8	83.06	81.80	19	25,531	0.07%
2021/04/21	5	83.92	13	83.79	84.70	-8	25,326	-0.03%
2021/04/20	8	82.98	5	84.28	82.70	3	25,279	0.01%
2021/04/19	32	82.00	9	82.69	81.50	23	25,174	0.09%
2021/04/16	21	86.49	12	85.43	84.20	9	25,001	0.04%
2021/04/15	1	83.90	2	83.75	85.30	-1	24,721	0.00%
2021/04/14	39.2	84.56	37	83.12	83.50	2.2	24,588	0.01%
2021/04/13	37	87.31	52	87.85	86.70	-15	24,015	-0.06%
2021/04/12	47.1	86.80	57	87.48	84.60	-9.9	23,619	-0.04%
2021/04/09	108.3	90.89	180	90.75	90.00	-71.7	23,075	-0.31%	大買/大賣/
2021/04/08	159	86.58	155	85.79	87.50	4	22,332	0.02%	大買/大賣/
2021/04/07	57	78.87	37.2	78.28	79.60	19.8	21,988	0.09%
2021/04/06	83	77.01	94.2	77.73	79.00	-11.2	21,735	-0.05%
2021/04/01	23	73.49	34	73.50	73.40	-11	21,552	-0.05%
2021/03/31	64	72.16	73.5	72.18	71.50	-9.6	21,285	-0.04%
2021/03/30	90.2	72.69	53	72.69	70.60	37.2	20,950	0.18%
2021/03/29	132.2	68.46	139	68.66	69.80	-6.8	20,382	-0.03%	大買/大賣/
2021/03/26	32	63.50	37	63.37	63.50	-5	19,764	-0.03%
2021/03/25	35	61.89	34	61.70	62.00	1	19,704	0.01%
2021/03/24	37	64.94	11	64.78	63.80	26	19,452	0.13%
2021/03/23	127.2	64.50	105.7	64.64	64.60	21.5	19,161	0.11%	大買/大賣/
2021/03/22	46	60.37	47	60.35	60.70	-1	18,520	-0.01%
2021/03/19	42	57.52	34	57.38	58.90	8	18,836	0.04%
2021/03/18	96	59.03	101	59.27	56.80	-5	18,622	-0.03%	大賣/
2021/03/17	14	54.84	29	55.32	56.00	-15	18,373	-0.08%
2021/03/16	44	55.15	64	55.33	54.10	-20	18,744	-0.11%
2021/03/15	128	54.92	107	54.89	55.50	21	18,995	0.11%	大買/大賣/
2021/03/12	76	52.96	153	52.76	54.20	-77	18,246	-0.42%	大賣/
2021/03/11	169	49.27	128	49.27	49.35	41	16,749	0.24%	大買/大賣/
2021/03/10	7	45.00	37	44.83	44.90	-30	16,601	-0.18%
2021/03/09	20	44.83	14	44.69	44.55	6	16,781	0.04%
2021/03/08	7	46.32	8	46.23	45.90	-1	16,999	-0.01%
2021/03/05	4	46.35	15	46.06	46.00	-11	17,182	-0.06%
2021/03/04	9	46.97	4	47.05	46.20	5	17,292	0.03%
2021/03/03	15	47.12	14	47.47	47.40	1	17,303	0.01%
2021/03/02	35	48.79	28.1	48.67	47.40	6.9	17,319	0.04%
2021/02/26	7	49.46	7	49.88	49.65	0	17,310	0.00%
2021/02/25	44	51.20	7.1	51.10	50.80	36.9	17,602	0.21%
2021/02/24	45.4	53.06	35	52.74	51.40	10.4	17,560	0.06%
2021/02/23	110.5	53.77	90	54.95	52.50	20.5	17,379	0.12%	大買/
2021/02/22	6	54.77	48	55.16	55.40	-42	17,298	-0.24%
2021/02/19	193	49.31	136	48.85	50.40	57	17,428	0.33%	大買/大賣/
2021/02/18	34.3	45.75	25	45.77	45.90	9.3	17,457	0.05%
2021/02/17	229	44.85	270	44.54	44.90	-41	17,725	-0.23%	大買/大賣/
2021/02/05	5	39.96	16	40.41	40.85	-11	17,177	-0.06%
2021/02/04	8	37.76	5	38.28	38.70	3	16,900	0.02%
2021/02/03	2	37.35	6	36.92	36.75	-4	16,723	-0.02%
2021/02/01	3	37.55	30	37.50	37.15	-27	16,760	-0.16%
2021/01/29	3	40.17	18	40.06	38.80	-15	16,701	-0.09%
2021/01/28	10	40.70	0	0.00	40.15	10	16,634	0.06%
2021/01/27	23	40.27	3	41.02	40.45	20	16,604	0.12%
2021/01/26	2	40.33	2	41.53	40.35	0	16,493	0.00%
2021/01/25	4	41.58	12	41.40	41.35	-8	16,416	-0.05%
2021/01/22	3	41.78	5	41.75	41.75	-2	16,309	-0.01%
2021/01/21	1	40.55	1	40.80	40.35	0	16,171	0.00%
2021/01/20	8	40.49	4	40.60	40.10	4	16,100	0.02%
2021/01/19	14	42.00	10	41.89	42.30	4	15,900	0.03%
2021/01/18	16	39.72	26	40.93	41.80	-10	15,698	-0.06%
2021/01/15	14	41.10	4	42.29	40.35	10	15,533	0.06%
2021/01/14	7	41.37	1	41.65	41.75	6	15,256	0.04%
2021/01/13	2	41.73	2	41.93	41.85	0	15,255	0.00%
2021/01/12	4	41.53	2	41.10	40.50	2	15,159	0.01%
2021/01/11	6	41.72	0	0.00	41.70	6	15,114	0.04%
2021/01/08	11	41.60	1	41.75	41.55	10	15,051	0.07%
2021/01/07	21	41.33	29	41.68	42.15	-8	14,924	-0.05%
2021/01/06	0	0.00	6	40.69	40.55	-6	14,789	-0.04%
2021/01/05	9	41.33	30	41.02	41.55	-21	14,699	-0.14%
2021/01/04	26	40.36	4	40.39	40.00	22	14,590	0.15%
2020/12/31	16	40.52	2	40.60	40.35	14	14,537	0.10%
2020/12/30	0	0.00	1	41.65	41.35	-1	14,426	-0.01%
2020/12/29	2	41.20	7	42.02	41.50	-5	14,368	-0.03%
2020/12/28	148	43.20	158	43.25	42.70	-10	14,232	-0.07%	大買/大賣/
2020/12/25	7	40.42	6	40.15	40.35	1	13,906	0.01%
2020/12/24	11	40.36	0	0.00	40.10	11	13,907	0.08%
2020/12/23	7	39.96	6	39.94	40.05	1	13,870	0.01%
2020/12/22	1	40.95	2	39.68	39.50	-1	13,834	-0.01%
2020/12/21	4	40.21	15	40.84	40.80	-11	13,747	-0.08%
2020/12/18	4	40.63	2	40.70	40.65	2	13,593	0.01%
2020/12/17	12	41.05	6	40.84	41.00	6	13,450	0.04%
2020/12/16	26	41.89	24	41.65	41.25	2	13,282	0.02%
2020/12/15	165	44.15	127	44.05	40.65	38	12,938	0.29%	大買/大賣/
2020/12/14	14	42.52	25	41.67	44.00	-11	11,929	-0.09%
2020/12/11	88	45.54	97	46.19	43.20	-9	11,507	-0.08%
2020/12/10	185.3	44.78	182.4	44.80	45.00	2.9	10,591	0.03%	大買/大賣/
2020/12/09	81.7	43.89	241	43.38	43.65	-159.3	9,790	-1.63%	大賣/鉅額交易
2020/12/08	185	39.27	67	40.51	41.30	118	8,874	1.33%	大買/鉅額交易
2020/12/07	92	37.73	1	37.50	37.55	91	8,271	1.10%
2020/12/04	7	37.00	12	36.93	37.00	-5	8,265	-0.06%
2020/12/03	6	37.28	30	37.66	37.20	-24	8,469	-0.28%
2020/12/02	41	37.23	9	37.14	37.35	32	8,338	0.38%
2020/12/01	2	36.25	3	36.03	35.65	-1	8,042	-0.01%
2020/11/30	1	37.05	7	36.96	36.90	-6	7,799	-0.08%
2020/11/27	2	36.18	2	35.93	36.00	0	7,571	0.00%
2020/11/26	5	36.03	2	36.60	35.70	3	7,482	0.04%
2020/11/25	4	35.66	5	35.45	35.40	-1	7,353	-0.01%
2020/11/24	14	35.55	31	35.55	35.70	-17	7,354	-0.23%
2020/11/23	11	34.69	34	34.88	34.40	-23	6,980	-0.33%
2020/11/20	4	34.55	2	34.35	34.00	2	6,877	0.03%
2020/11/19	59	35.03	79	34.86	34.80	-20	6,589	-0.30%
2020/11/18	14	33.43	13	33.21	33.65	1	5,773	0.02%
2020/11/17	70	33.32	34	33.23	33.20	36	5,525	0.65%
2020/11/16	10	31.97	25	31.86	32.70	-15	4,780	-0.31%
2020/11/13	0	0.00	4	29.79	29.75	-4	4,051	-0.10%
2020/11/12	2	29.95	4	29.70	29.70	-2	4,060	-0.05%
2020/11/11	1	29.65	2	29.68	29.60	-1	4,117	-0.02%
2020/11/10	6	29.79	4	29.69	29.65	2	4,148	0.05%
2020/11/09	3	29.93	19	29.72	29.80	-16	4,132	-0.39%
2020/11/06	2	28.58	0	0.00	28.60	2	4,047	0.05%
2020/11/05	1	28.45	0	0.00	28.55	1	4,141	0.02%
2020/11/04	0	0.00	2	28.50	28.45	-2	4,280	-0.05%
2020/11/03	2	28.15	1	28.30	28.15	1	4,473	0.02%
2020/11/02	1	27.60	5	27.45	27.60	-4	5,021	-0.08%
2020/10/30	2	28.23	10	27.99	27.85	-8	5,032	-0.16%
2020/10/29	0	0.00	9	28.41	28.35	-9	5,059	-0.18%
2020/10/28	0	0.00	14	28.83	28.75	-14	5,114	-0.27%
2020/10/23	2	29.80	0	0.00	29.75	2	5,219	0.04%
2020/10/22	0	0.00	1	29.80	29.70	-1	5,329	-0.02%
2020/10/20	1	29.65	13	29.68	29.70	-12	5,563	-0.22%
2020/10/19	2	29.90	0	0.00	29.30	2	5,838	0.03%
2020/10/14	1	29.60	7	29.59	29.60	-6	5,886	-0.10%
2020/10/13	5	28.88	6	29.45	29.65	-1	5,900	-0.02%
2020/10/12	0	0.00	1	29.05	28.85	-1	5,895	-0.02%
2020/10/08	3	29.18	16	29.05	28.80	-13	6,056	-0.21%
2020/10/06	0	0.00	1	28.75	28.40	-1	6,436	-0.02%
2020/09/30	0	0.00	11	28.44	28.10	-11	6,567	-0.17%
2020/09/29	11	27.70	0	0.00	27.75	11	6,601	0.17%
2020/09/28	1	27.40	2	27.88	28.25	-1	6,596	-0.02%
2020/09/25	7	26.66	0	0.00	26.55	7	6,610	0.11%
2020/09/24	12	27.41	0	0.00	27.35	12	6,600	0.18%
2020/09/23	10	28.15	0	0.00	28.15	10	6,627	0.15%
2020/09/22	2	28.40	0	0.00	28.35	2	6,670	0.03%
2020/09/18	0	0.00	5	29.45	29.30	-5	6,684	-0.07%
2020/09/16	1	29.50	1	29.75	29.40	0	6,704	0.00%
2020/09/15	0	0.00	13	29.39	29.45	-13	6,722	-0.19%
2020/09/14	1	29.15	6	29.18	29.25	-5	6,721	-0.07%
2020/09/11	12	29.01	0	0.00	28.90	12	6,735	0.18%
2020/09/10	10	29.65	56	29.60	29.55	-46	6,689	-0.69%
2020/09/09	15	29.63	2	29.90	30.00	13	6,652	0.20%
2020/09/08	11	30.96	36	31.11	31.20	-25	6,496	-0.38%
2020/09/07	0	0.00	6	30.60	30.10	-6	6,196	-0.10%
2020/09/04	2	29.60	0	0.00	29.90	2	6,130	0.03%
2020/09/03	2	30.00	1	30.45	30.15	1	6,115	0.02%
2020/09/02	12	30.06	14	29.97	30.15	-2	6,157	-0.03%
2020/09/01	2	29.58	0	0.00	29.40	2	6,155	0.03%
2020/08/31	0	0.00	7	30.06	30.10	-7	6,174	-0.11%
2020/08/28	5	30.50	36	30.11	30.45	-31	6,106	-0.51%
2020/08/27	36	29.75	8	29.85	29.45	28	5,870	0.48%
2020/08/26	4	29.34	12	29.02	29.20	-8	5,770	-0.14%
2020/08/25	2	28.05	0	0.00	27.70	2	5,631	0.04%
2020/08/24	0	0.00	20	27.52	27.55	-20	5,646	-0.35%
2020/08/21	7	27.58	1	27.70	27.60	6	5,656	0.11%
2020/08/20	16	26.94	0	0.00	27.25	16	5,662	0.28%
2020/08/19	11	28.89	3	29.13	28.80	8	5,570	0.14%
2020/08/18	10	29.65	0	0.00	29.55	10	5,518	0.18%
2020/08/17	12	30.21	1	29.75	29.85	11	5,599	0.20%
2020/08/13	1	29.65	0	0.00	29.10	1	5,586	0.02%
2020/08/12	23	29.30	11	29.11	29.25	12	5,681	0.21%
2020/08/11	28	30.30	5	30.43	29.55	23	5,693	0.40%
2020/08/10	36	31.74	66	31.54	31.50	-30	5,841	-0.51%
2020/08/07	81	31.46	18	31.46	31.40	63	6,055	1.04%
2020/08/06	380	31.71	456	31.62	31.40	-76	5,958	-1.28%	大買/大賣/
2020/08/04	0	0.00	1	29.55	28.75	-1	5,615	-0.02%
2020/08/03	0	0.00	8	29.18	29.15	-8	5,722	-0.14%
2020/07/31	6	28.85	12	28.88	28.85	-6	5,867	-0.10%
2020/07/30	12	28.70	7	28.83	29.00	5	5,989	0.08%
2020/07/29	0	0.00	1	27.85	28.05	-1	6,105	-0.02%
2020/07/28	19	28.32	20	29.00	28.15	-1	6,354	-0.02%
2020/07/27	22	29.13	9	29.66	29.00	13	6,352	0.20%
2020/07/24	18	29.18	7	29.20	28.55	11	6,337	0.17%
2020/07/23	41	30.01	40	30.00	29.80	1	6,322	0.02%
2020/07/22	0	0.00	12	28.40	29.50	-12	6,146	-0.20%
2020/07/21	0	0.00	1	27.85	27.90	-1	6,177	-0.02%
2020/07/20	3	27.00	9	27.05	27.20	-6	6,174	-0.10%
2020/07/17	7	27.96	0	0.00	27.40	7	6,180	0.11%
2020/07/16	4	28.43	15	28.25	28.10	-11	6,196	-0.18%
2020/07/15	16	29.47	9	28.74	28.60	7	6,194	0.11%
2020/07/14	48	30.04	48	30.15	29.70	0	6,214	0.00%
2020/07/13	1	28.20	14	27.85	28.50	-13	5,898	-0.22%
2020/07/10	6	28.29	5	27.63	27.40	1	5,907	0.02%
2020/07/09	21	28.82	13	28.68	28.35	8	5,919	0.14%
2020/07/08	3	28.52	2	28.65	28.90	1	5,859	0.02%
2020/07/07	3	28.53	1	28.40	28.25	2	5,915	0.03%
2020/07/06	3	28.53	1	28.55	28.70	2	5,917	0.03%
2020/07/03	3	28.12	1	28.25	28.15	2	5,937	0.03%
2020/07/02	20	28.53	3	28.55	28.45	17	5,993	0.28%
2020/07/01	4	27.85	14	27.78	27.75	-10	5,958	-0.17%
2020/06/30	1	27.30	13	27.42	27.40	-12	5,927	-0.20%
2020/06/29	9	27.00	32	27.45	27.45	-23	5,949	-0.39%
2020/06/23	22	26.90	0	0.00	27.05	22	6,093	0.36%
2020/06/22	0	0.00	2	27.58	27.30	-2	6,213	-0.03%
2020/06/19	0	0.00	2	27.33	27.20	-2	6,304	-0.03%
2020/06/18	10	26.60	0	0.00	27.10	10	6,318	0.16%
2020/06/17	0	0.00	2	26.83	26.60	-2	6,330	-0.03%
2020/06/16	0	0.00	1	26.45	26.80	-1	6,410	-0.02%
2020/06/15	3	25.97	0	0.00	25.90	3	6,540	0.05%
2020/06/12	11	25.10	11	25.28	26.10	0	6,632	0.00%
2020/06/11	7	27.02	6	26.90	26.20	1	6,691	0.01%
2020/06/10	5	27.37	4	27.26	27.10	1	6,761	0.01%
2020/06/09	19	27.71	34	27.83	27.55	-15	6,915	-0.22%
2020/06/08	0	0.00	9	27.36	27.30	-9	6,978	-0.13%
2020/06/05	5	26.97	2	27.10	27.15	3	7,415	0.04%
2020/06/04	4	26.63	1	26.70	26.55	3	7,695	0.04%
2020/06/03	1	26.65	0	0.00	26.60	1	7,718	0.01%
2020/06/01	1	26.45	4	26.50	26.45	-3	7,741	-0.04%
2020/05/29	1	25.55	1	26.05	26.00	0	7,753	0.00%
2020/05/28	1	26.00	1	25.90	25.80	0	7,786	0.00%
2020/05/27	12	26.17	71	26.40	26.10	-59	7,923	-0.74%
2020/05/26	2	26.40	8	26.42	26.30	-6	7,954	-0.08%
2020/05/25	10	26.55	0	0.00	26.25	10	7,963	0.13%
2020/05/22	3	26.90	5	26.91	26.55	-2	7,981	-0.03%
2020/05/21	4	26.65	8	26.74	26.60	-4	7,919	-0.05%
2020/05/20	16	26.45	7	26.46	26.50	9	7,919	0.11%
2020/05/19	18	25.72	6	26.08	25.60	12	7,963	0.15%
2020/05/18	67	26.98	22	26.52	26.45	45	7,852	0.57%
2020/05/15	25	27.09	85	27.83	26.90	-60	7,829	-0.77%
2020/05/14	88	29.16	21	29.20	28.95	67	7,662	0.87%
2020/05/13	10	32.11	12	32.12	32.15	-2	7,332	-0.03%
2020/05/12	3	31.63	1	31.60	31.60	2	7,281	0.03%
2020/05/11	18	32.54	237	32.03	31.80	-219	7,263	-3.02%	大賣/鉅額交易
2020/05/08	13	32.42	15	32.88	32.60	-2	7,171	-0.03%
2020/05/07	106	32.48	31	32.46	32.40	75	7,064	1.06%	大買/
2020/05/06	58	31.81	38	31.74	31.50	20	6,920	0.29%
2020/05/05	10	31.63	20	31.89	31.25	-10	6,857	-0.15%
2020/05/04	82	31.24	21	30.80	31.70	61	6,763	0.90%
2020/04/30	2	30.05	4	29.93	29.80	-2	6,618	-0.03%
2020/04/29	6	29.44	29	29.51	29.50	-23	6,643	-0.35%
2020/04/28	8	28.88	12	29.06	29.00	-4	6,557	-0.06%
2020/04/27	14	28.79	3	28.90	28.70	11	6,572	0.17%
2020/04/24	17	28.60	61	28.44	28.70	-44	6,624	-0.66%
2020/04/23	2	28.13	14	27.91	27.90	-12	6,657	-0.18%
2020/04/22	1	26.85	6	27.90	27.95	-5	6,823	-0.07%
2020/04/21	0	0.00	2	27.65	27.40	-2	6,809	-0.03%
2020/04/20	63	28.54	62	28.49	28.50	1	6,789	0.01%
2020/04/17	17	28.09	116	28.37	27.90	-99	6,803	-1.46%	大賣/
2020/04/16	44	27.44	32	27.66	27.50	12	6,668	0.18%
2020/04/15	59	27.33	11	27.18	27.05	48	6,660	0.72%
2020/04/14	38	26.96	6	26.91	26.95	32	6,646	0.48%
2020/04/13	3	26.75	4	26.44	26.40	-1	6,642	-0.02%
2020/04/10	6	26.90	9	26.61	26.75	-3	6,658	-0.05%
2020/04/09	3	26.62	0	0.00	26.55	3	6,644	0.05%
2020/04/08	1	26.50	25	26.23	26.50	-24	6,621	-0.36%
2020/04/07	15	26.06	11	25.88	25.95	4	6,563	0.06%
2020/04/06	7	25.02	4	24.93	25.20	3	6,507	0.05%
2020/04/01	0	0.00	6	24.97	25.00	-6	6,547	-0.09%
2020/03/31	3	25.03	14	24.84	24.80	-11	6,578	-0.17%
2020/03/30	13	24.80	5	24.50	24.70	8	6,570	0.12%
2020/03/27	40	25.20	47	24.69	24.20	-7	6,604	-0.11%
2020/03/26	21	23.94	27	23.98	24.70	-6	6,562	-0.09%
2020/03/25	20	23.66	16	23.69	24.10	4	6,490	0.06%
2020/03/24	7	21.66	22	21.83	22.00	-15	6,531	-0.23%
2020/03/23	6	20.82	2	20.80	20.50	4	7,082	0.06%
2020/03/20	7	21.96	18	22.18	22.05	-11	7,160	-0.15%
2020/03/19	39	21.10	7	20.54	20.45	32	7,299	0.44%
2020/03/18	25	23.71	24	23.49	22.70	1	7,771	0.01%
2020/03/17	22	24.21	14	23.62	23.60	8	8,393	0.10%
2020/03/16	7	25.39	12.2	24.40	24.15	-5.2	8,662	-0.06%
2020/03/13	36	24.51	10	24.86	25.00	26	8,620	0.30%
2020/03/12	52	27.08	49	27.11	26.90	3	8,477	0.04%
2020/03/11	81	30.08	95	30.10	28.85	-14	8,351	-0.17%
2020/03/10	42	29.58	22	29.93	30.35	20	7,885	0.25%
2020/03/09	16	27.93	2	27.78	27.60	14	7,583	0.18%
2020/03/06	1	29.00	1	29.20	28.95	0	7,574	0.00%
2020/03/05	2	29.48	0	0.00	29.55	2	7,673	0.03%
2020/03/04	0	0.00	2	28.70	29.05	-2	7,676	-0.03%
2020/03/03	5	28.97	0	0.00	28.75	5	7,675	0.07%
2020/03/02	19	27.66	26	27.64	27.70	-7	7,659	-0.09%
2020/02/27	11	29.68	5	28.85	28.80	6	7,517	0.08%
2020/02/26	1	30.05	18	29.95	29.95	-17	7,476	-0.23%
2020/02/25	14	29.99	116	30.04	30.50	-102	7,444	-1.37%	大賣/鉅額交易
2020/02/24	1	30.75	1	30.60	30.60	0	7,402	0.00%
2020/02/21	3	31.62	2	31.33	31.25	1	7,391	0.01%
2020/02/20	13	31.74	2	32.18	31.70	11	7,391	0.15%
2020/02/19	3	31.10	13	31.10	31.10	-10	7,340	-0.14%
2020/02/18	2	31.15	8	30.98	30.90	-6	7,333	-0.08%
2020/02/17	14	31.63	1	31.50	31.30	13	7,303	0.18%
2020/02/14	3	31.10	74	31.11	31.20	-71	7,204	-0.99%
2020/02/13	20	30.70	4	31.09	30.70	16	7,170	0.22%
2020/02/12	37	31.08	2	31.28	31.25	35	7,151	0.49%
2020/02/11	1	30.60	2	30.65	30.55	-1	7,125	-0.01%
2020/02/10	4	29.48	7	29.72	29.85	-3	7,162	-0.04%
2020/02/07	1	30.35	5	30.24	30.10	-4	7,179	-0.06%
2020/02/06	10	30.56	17	30.95	31.05	-7	7,142	-0.10%
2020/02/05	8	29.98	4	29.70	29.55	4	7,079	0.06%
2020/02/04	55	29.89	3	29.85	29.95	52	7,032	0.74%
2020/02/03	32	28.04	13	28.11	28.20	19	7,013	0.27%
2020/01/31	56	31.43	57	31.30	30.90	-1	6,876	-0.01%
2020/01/30	44	31.53	14	31.71	31.50	30	6,837	0.44%
2020/01/20	55	34.99	68	34.53	35.00	-13	6,771	-0.19%
2020/01/17	3	34.15	0	0.00	34.45	3	6,623	0.05%
2020/01/16	11	34.15	20	34.34	34.05	-9	6,530	-0.14%
2020/01/15	36	32.84	0	0.00	32.80	36	6,565	0.55%
2020/01/14	6	32.93	0	0.00	33.40	6	6,605	0.09%
2020/01/13	1	33.15	8	32.41	33.05	-7	6,571	-0.11%
2020/01/10	4	31.71	1	32.00	32.00	3	6,531	0.05%
2020/01/09	5	32.10	1	32.40	32.25	4	6,546	0.06%
2020/01/08	4	31.01	6	31.33	31.00	-2	6,539	-0.03%
2020/01/07	8	32.20	2	31.75	31.75	6	6,547	0.09%
2020/01/06	51	32.85	54	32.80	32.90	-3	6,549	-0.05%
2020/01/03	18	33.69	33	34.13	33.50	-15	6,552	-0.23%
2020/01/02	22	34.88	0	0.00	34.90	22	6,556	0.34%
2019/12/31	5	34.50	5	34.45	34.45	0	6,782	0.00%
2019/12/30	29	34.55	10	34.62	34.70	19	7,264	0.26%
2019/12/27	2	34.93	20	35.02	34.90	-18	7,435	-0.24%
2019/12/26	2	35.00	0	0.00	34.35	2	7,412	0.03%
2019/12/25	19	34.52	1	34.65	34.65	18	7,431	0.24%
2019/12/24	176	35.09	38	34.94	34.60	138	7,637	1.81%	大買/鉅額交易
2019/12/23	27	34.65	155	34.52	34.60	-128	7,641	-1.68%	大賣/鉅額交易
2019/12/20	9	35.63	7	35.52	35.40	2	7,599	0.03%
2019/12/19	23	35.67	11	35.56	35.85	12	7,582	0.16%
2019/12/18	75	37.61	49	36.79	36.50	26	7,469	0.35%
2019/12/17	14	36.09	13	36.14	36.55	1	6,928	0.01%
2019/12/16	5	35.91	3	36.22	36.55	2	6,979	0.03%
2019/12/13	76	36.80	107	35.91	35.45	-31	6,843	-0.45%	大賣/
2019/12/12	329	35.96	244	36.02	36.55	85	6,356	1.34%	大買/大賣/
2019/12/11	169	33.39	172	33.59	33.25	-3	5,865	-0.05%	大買/大賣/
2019/12/10	62	32.39	57	31.99	31.85	5	6,126	0.08%
2019/12/09	0	0.00	10	31.95	31.95	-10	6,107	-0.16%
2019/12/06	0	0.00	6	31.87	31.95	-6	6,140	-0.10%
2019/12/04	12	30.90	1	31.20	31.00	11	6,258	0.18%
2019/12/03	40	32.00	62	31.79	31.95	-22	6,360	-0.35%
2019/12/02	4	32.09	6	31.95	32.40	-2	6,477	-0.03%
2019/11/29	1	31.55	2	31.90	31.25	-1	6,492	-0.02%
2019/11/28	1	31.45	7	31.55	31.95	-6	6,707	-0.09%
2019/11/27	9	31.90	11	31.60	31.50	-2	6,959	-0.03%
2019/11/26	0	0.00	2	31.83	31.35	-2	7,101	-0.03%
2019/11/25	2	31.05	38	31.40	31.35	-36	7,490	-0.48%
2019/11/21	0	0.00	1	30.55	31.05	-1	7,757	-0.01%
2019/11/20	4	30.99	1	31.15	30.80	3	7,848	0.04%
2019/11/19	4	31.44	3	31.27	31.20	1	7,877	0.01%
2019/11/18	28	31.09	53	31.01	31.40	-25	7,908	-0.32%
2019/11/15	0	0.00	1	30.45	30.30	-1	7,937	-0.01%
2019/11/14	1	30.00	13	29.95	29.85	-12	7,988	-0.15%
2019/11/13	1	30.50	0	0.00	30.10	1	8,043	0.01%
2019/11/12	81	30.61	3	30.58	30.95	78	8,056	0.97%
2019/11/11	40	30.19	125	30.17	30.05	-85	8,124	-1.05%	大賣/
2019/11/08	12	29.93	34	29.75	29.75	-22	8,166	-0.27%
2019/11/07	8	30.51	3	31.23	30.40	5	8,300	0.06%
2019/11/06	5	31.49	9	31.52	31.50	-4	8,210	-0.05%
2019/11/05	2	30.98	0	0.00	31.00	2	8,154	0.02%
2019/11/04	5	31.40	1	31.30	31.25	4	8,133	0.05%
2019/11/01	4	31.38	1	31.45	31.35	3	8,112	0.04%
2019/10/31	2	32.25	3	31.82	31.90	-1	8,095	-0.01%
2019/10/30	5	31.55	1	31.65	31.70	4	8,007	0.05%
2019/10/29	3	31.75	31	31.40	31.45	-28	8,093	-0.35%
2019/10/28	2	31.15	1	31.30	31.30	1	8,060	0.01%
2019/10/25	2	31.98	11	31.89	31.75	-9	8,026	-0.11%
2019/10/24	1	32.60	6.2	32.28	32.05	-5.2	8,025	-0.07%
2019/10/23	22	33.37	9	33.57	32.90	13	8,006	0.16%
2019/10/22	12	32.70	0	0.00	32.70	12	7,784	0.15%
2019/10/21	0	0.00	15	31.85	32.00	-15	7,753	-0.19%
2019/10/18	0	0.00	4	32.05	32.05	-4	7,730	-0.05%
2019/10/17	35	31.96	7	31.95	31.95	28	7,712	0.36%
2019/10/16	7	32.04	3	32.30	31.95	4	7,634	0.05%
2019/10/15	23	32.20	3	32.08	31.85	20	7,579	0.26%
2019/10/14	1	32.55	3.8	32.68	32.65	-2.8	7,561	-0.04%
2019/10/09	0	0.00	6	32.65	32.55	-6	7,503	-0.08%
2019/10/08	8	33.09	3	33.00	32.95	5	7,442	0.07%
2019/10/07	14	33.50	16	33.72	33.70	-2	7,316	-0.03%
2019/10/04	25	33.37	81	33.64	32.60	-56	7,042	-0.80%
2019/10/03	15	31.47	12	31.47	32.20	3	6,547	0.05%
2019/10/02	6	30.88	5	30.30	31.20	1	6,358	0.02%
2019/10/01	0	0.00	1	30.20	30.75	-1	6,298	-0.02%
2019/09/27	19	29.68	10	30.03	29.25	9	6,219	0.14%
2019/09/26	12	31.41	3	32.00	31.15	9	5,974	0.15%
2019/09/25	10	31.56	7	32.09	31.55	3	5,874	0.05%
2019/09/24	4	31.43	4	31.55	31.35	0	5,819	0.00%
2019/09/23	0	0.00	15	31.38	31.45	-15	5,755	-0.26%
2019/09/20	0	0.00	11	31.15	31.00	-11	5,699	-0.19%
2019/09/19	41	30.79	61	30.73	30.80	-20	5,637	-0.35%
2019/09/18	13	31.83	16	31.91	31.80	-3	5,465	-0.05%
2019/09/17	16	32.24	2	32.30	32.20	14	5,354	0.26%
2019/09/16	45	30.74	33	31.31	31.50	12	5,215	0.23%
2019/09/12	285	33.60	204	33.57	31.90	81	4,978	1.63%	大買/大賣/
2019/09/11	6	31.19	8	31.10	31.35	-2	4,353	-0.05%
2019/09/10	0	0.00	3	31.17	30.95	-3	4,312	-0.07%
2019/09/09	11	30.70	1	31.25	30.80	10	4,222	0.24%
2019/09/06	8	31.75	5	31.72	31.25	3	4,134	0.07%
2019/09/05	4	31.25	4	31.15	31.50	0	4,030	0.00%
2019/09/04	2	31.30	63	30.87	31.00	-61	3,879	-1.57%
2019/09/03	27	30.39	22	30.49	30.50	5	3,727	0.13%
2019/09/02	117	30.77	95	30.97	31.00	22	3,588	0.61%	大買/
2019/08/30	25	30.11	9	29.87	29.55	16	3,321	0.48%
2019/08/29	20	29.95	4	29.35	29.80	16	3,012	0.53%
2019/08/28	23	29.61	27	29.53	29.50	-4	2,818	-0.14%
2019/08/27	4	28.36	15.2	27.94	28.50	-11.2	2,398	-0.47%
2019/08/26	2	25.75	1	26.15	26.20	1	2,153	0.05%
2019/08/23	21	26.67	1	27.05	26.60	20	2,095	0.95%
2019/08/22	3	26.93	9	27.09	27.20	-6	1,993	-0.30%
2019/08/21	7	27.30	0	0.00	27.10	7	1,934	0.36%
2019/08/20	5	26.85	91	26.70	26.85	-86	1,867	-4.60%
2019/08/19	5	26.89	206	27.02	26.50	-201	1,780	-11.29%	大賣/鉅額交易
2019/08/16	11	26.33	27	26.65	26.70	-16	1,715	-0.93%
2019/08/15	21	25.74	0	0.00	25.65	21	1,647	1.27%
2019/08/14	9	26.26	2	26.65	26.15	7	1,629	0.43%
2019/08/13	61	26.11	20	25.85	25.85	41	1,547	2.65%
2019/08/12	95	25.59	6	26.04	26.05	89	1,474	6.04%
2019/08/08	1	23.35	1	23.50	23.70	0	1,301	0.00%
2019/08/06	0	0.00	10	22.20	22.65	-10	1,338	-0.75%
2019/08/02	0	0.00	10	23.35	23.35	-10	1,388	-0.72%
2019/07/31	10	24.35	0	0.00	24.35	10	1,382	0.72%
2019/07/30	1	25.60	0	0.00	25.30	1	1,276	0.08%
2019/07/29	0	0.00	10	25.51	26.35	-10	1,279	-0.78%
2019/07/26	15	25.56	0	0.00	25.50	15	1,267	1.18%
2019/07/25	2	25.25	19	25.94	26.20	-17	1,249	-1.36%
2019/07/24	2	24.90	2	25.35	25.45	0	1,259	0.00%
2019/07/23	2	25.00	0	0.00	24.75	2	1,321	0.15%
2019/07/19	2	24.85	0	0.00	24.80	2	1,737	0.12%
2019/07/18	0	0.00	2	24.65	24.35	-2	1,761	-0.11%
2019/07/17	2	25.00	0	0.00	24.80	2	1,783	0.11%
2019/07/15	4	24.58	0	0.00	24.80	4	1,896	0.21%
2019/07/12	0	0.00	2	24.30	24.10	-2	1,970	-0.10%
2019/07/09	2	23.75	0	0.00	23.65	2	2,143	0.09%
2019/07/08	2	24.50	0	0.00	24.40	2	2,152	0.09%
2019/07/03	1	23.80	0	0.00	23.70	1	2,280	0.04%
2019/07/01	4	24.00	1	24.00	24.00	3	2,433	0.12%
2019/06/18	22	23.70	23	23.57	22.55	-1	3,690	-0.03%
2019/06/13	1	22.50	0	0.00	22.50	1	3,936	0.03%
2019/06/11	77	22.96	42	22.58	22.55	35	4,030	0.87%
2019/06/10	11	22.15	0	0.00	22.15	11	4,165	0.26%
2019/06/06	6	22.10	7	22.20	22.10	-1	4,275	-0.02%
2019/06/04	1	22.45	0	0.00	22.20	1	4,715	0.02%
2019/05/28	0	0.00	1	21.95	22.20	-1	5,690	-0.02%
2019/05/27	1	22.00	0	0.00	22.00	1	5,804	0.02%
2019/05/22	2	23.70	2	23.45	23.15	0	6,197	0.00%
2019/05/20	4	22.90	2	22.75	22.75	2	6,401	0.03%
2019/05/15	0	0.00	3	24.15	24.45	-3	7,065	-0.04%
2019/05/14	11	22.28	1	23.65	23.50	10	7,342	0.14%
2019/05/13	1	24.70	0	0.00	23.10	1	7,348	0.01%
2019/05/08	1	25.90	0	0.00	25.90	1	7,342	0.01%
2019/05/06	1	26.25	0	0.00	26.30	1	7,357	0.01%
2019/05/03	2	27.23	0	0.00	27.30	2	7,355	0.03%
2019/04/29	3	26.75	1	26.90	26.35	2	7,620	0.03%
2019/04/26	214	28.61	22	27.79	27.40	192	7,715	2.49%	大買/鉅額交易
2019/04/25	25	27.72	23	28.07	28.80	2	7,619	0.03%
2019/04/24	0	0.00	2	27.43	27.05	-2	7,383	-0.03%
2019/04/23	1	26.75	5	26.94	26.70	-4	7,329	-0.05%
2019/04/22	7	27.48	6	27.28	27.25	1	7,297	0.01%
2019/04/19	6	27.73	0	0.00	27.35	6	7,218	0.08%
2019/04/18	2	27.40	2	27.13	27.65	0	7,135	0.00%
2019/04/17	5	27.28	6	27.34	27.25	-1	7,069	-0.01%
2019/04/15	0	0.00	3	26.02	26.20	-3	6,944	-0.04%
2019/04/11	3	26.23	1	26.45	26.25	2	6,939	0.03%
2019/04/10	3	26.02	0	0.00	26.10	3	6,910	0.04%
2019/04/09	1	26.45	0	0.00	26.35	1	6,855	0.01%
2019/04/08	2	27.60	6	27.58	27.50	-4	6,773	-0.06%
2019/04/03	5	28.09	4	27.65	27.65	1	6,746	0.01%
2019/04/02	2	26.93	2	27.10	27.60	0	6,640	0.00%
2019/04/01	129	27.80	78	27.49	27.10	51	6,574	0.78%	大買/
2019/03/29	22	27.10	25	26.94	27.00	-3	6,462	-0.05%
2019/03/28	183	27.34	190	27.57	26.65	-7	6,386	-0.11%	大買/大賣/
2019/03/27	94	26.58	101	26.63	26.65	-7	5,921	-0.12%	大賣/
2019/03/26	3	25.47	0	0.00	25.70	3	5,734	0.05%
2019/03/25	3	24.93	54	24.80	24.90	-51	5,699	-0.89%
2019/03/22	0	0.00	6	26.15	25.95	-6	5,631	-0.11%
2019/03/21	24	25.85	2	25.95	25.75	22	5,560	0.40%
2019/03/20	22	26.38	24	26.24	26.15	-2	5,503	-0.04%
2019/03/19	7	26.51	3	26.18	25.85	4	5,469	0.07%
2019/03/18	0	0.00	52	25.86	25.85	-52	5,318	-0.98%
2019/03/15	2	25.83	0	0.00	25.80	2	5,278	0.04%
2019/03/14	0	26.10	3	26.27	25.90	-3	5,241	-0.06%
2019/03/13	1	26.25	0	0.00	26.20	1	5,226	0.02%
2019/03/12	3	25.85	22	26.24	26.20	-19	5,101	-0.37%
2019/03/11	13	26.46	10	26.43	26.35	3	5,027	0.06%
2019/03/08	153	26.29	164	26.15	25.70	-11	4,928	-0.22%	大買/大賣/
2019/03/07	49	26.44	40	26.33	25.70	9	4,738	0.19%
2019/03/06	29	25.87	21	26.17	27.05	8	4,473	0.18%
2019/03/05	2	24.80	2	25.05	24.60	0	4,115	0.00%
2019/03/04	5	24.91	2	25.40	24.90	3	4,070	0.07%
2019/02/27	8	24.82	6	25.16	24.60	2	4,011	0.05%
2019/02/26	20	24.85	13	24.60	24.40	7	3,944	0.18%
2019/02/25	23	25.30	31	25.14	25.50	-8	3,855	-0.21%
2019/02/22	5	23.65	5	23.47	23.55	0	3,551	0.00%
2019/02/21	8	23.49	11	23.35	23.70	-3	3,537	-0.08%
2019/02/20	17	23.57	8	23.55	23.35	9	3,482	0.26%
2019/02/19	24	24.58	23	24.53	24.05	1	3,396	0.03%
2019/02/18	6	24.13	2	24.33	24.30	4	3,478	0.11%
2019/02/15	14	23.58	17	23.81	24.35	-3	3,345	-0.09%
2019/02/14	1	24.05	3	23.80	24.05	-2	3,011	-0.07%
2019/02/13	191	21.17	74	21.33	21.90	117	2,833	4.13%	大買/鉅額交易
2019/02/12	7	19.66	0	0.00	19.95	7	2,549	0.27%
2019/02/11	0	0.00	7	19.05	19.00	-7	2,530	-0.28%
2019/01/30	10	19.30	0	0.00	19.00	10	2,550	0.39%
2019/01/29	2	19.35	0	0.00	19.35	2	2,512	0.08%
2019/01/28	9	20.40	0	0.00	20.15	9	2,483	0.36%
2019/01/25	2	20.20	0	0.00	20.10	2	2,521	0.08%
2019/01/24	5	20.05	0	0.00	20.00	5	2,539	0.20%
2019/01/23	0	0.00	1	20.85	20.40	-1	2,562	-0.04%
2019/01/22	2	20.65	37	20.51	20.50	-35	2,535	-1.38%
2019/01/21	22	21.61	83	20.87	21.10	-61	2,467	-2.47%
2019/01/18	103	20.33	69	20.34	20.40	34	2,274	1.50%	大買/
2019/01/17	8	19.81	63	20.60	20.75	-55	2,154	-2.55%
2019/01/16	0	0.00	2	18.98	18.90	-2	2,068	-0.10%
2019/01/10	4	18.65	0	0.00	18.75	4	2,169	0.18%
2019/01/09	2	18.90	4	18.91	18.60	-2	2,198	-0.09%
2019/01/07	3	18.65	2	18.70	18.40	1	2,266	0.04%
2019/01/04	22	17.16	6	17.90	18.15	16	2,328	0.69%
2019/01/03	0	0.00	25	17.80	17.70	-25	2,348	-1.06%
2019/01/02	15	18.09	1	18.30	18.00	14	2,392	0.59%
2018/12/27	1	18.45	1	18.50	18.20	0	2,544	0.00%
2018/12/26	11	18.65	1	18.65	17.95	10	2,597	0.38%
2018/12/22	1	19.20	0	0.00	19.00	1	2,704	0.04%
2018/12/21	22	18.83	25	17.85	18.80	-3	2,721	-0.11%
2018/12/20	5	18.68	6	18.88	18.35	-1	2,719	-0.04%
2018/12/19	10	19.30	0	0.00	19.30	10	2,686	0.37%
2018/12/17	0	0.00	1	19.65	19.65	-1	2,776	-0.04%
2018/12/14	7	19.50	0	0.00	19.75	7	2,835	0.25%
2018/12/13	50	20.14	0	0.00	20.10	50	2,918	1.71%
2018/12/12	30	20.12	9	20.19	20.10	21	2,992	0.70%
2018/12/10	8	19.54	1	19.85	19.40	7	3,050	0.23%
2018/12/07	0	0.00	3	19.97	20.00	-3	3,074	-0.10%
2018/12/06	3	19.88	0	0.00	19.60	3	3,119	0.10%
2018/12/05	22	20.97	21	20.66	20.80	1	3,163	0.03%
2018/12/04	55	22.30	6	21.89	21.65	49	3,257	1.50%
2018/12/03	5	21.89	3	22.03	22.00	2	3,337	0.06%
2018/11/30	11	21.04	18	20.97	21.05	-7	3,381	-0.21%
2018/11/29	0	0.00	1	20.10	19.70	-1	3,348	-0.03%
2018/11/28	0	0.00	1	19.40	19.60	-1	3,345	-0.03%
2018/11/27	3	18.45	0	0.00	19.05	3	3,358	0.09%
2018/11/23	1	18.30	0	0.00	18.25	1	3,402	0.03%
2018/11/22	11	19.51	0	0.00	19.35	11	3,399	0.32%
2018/11/20	1	19.90	6	19.87	19.80	-5	3,522	-0.14%
2018/11/19	5	19.80	0	0.00	20.10	5	3,601	0.14%
2018/11/16	8	20.01	10	20.05	19.80	-2	3,801	-0.05%
2018/11/15	20	19.95	32	19.98	19.75	-12	3,829	-0.31%
2018/11/14	1	21.75	0.8	21.75	21.85	0.3	3,746	0.01%
2018/11/12	1	21.75	75	21.95	21.65	-74	4,022	-1.84%
2018/11/09	1	21.80	0	0.00	21.85	1	4,104	0.02%
2018/11/08	0	0.00	1	22.70	21.65	-1	4,179	-0.02%
2018/11/06	0	0.00	1	20.95	20.95	-1	4,378	-0.02%
2018/11/02	2	22.13	1	22.40	22.00	1	4,796	0.02%
2018/11/01	0	0.00	27	21.41	21.40	-27	4,838	-0.56%
2018/10/31	7	20.92	8	20.97	21.15	-1	4,999	-0.02%
2018/10/30	5	19.92	0	0.00	20.00	5	5,209	0.10%
2018/10/29	22	20.27	0	0.00	19.95	22	5,366	0.41%
2018/10/26	13	19.68	41	19.98	19.70	-28	5,518	-0.51%
2018/10/25	4	19.93	6	19.97	19.45	-2	5,851	-0.03%
2018/10/24	23	21.53	6	21.41	21.40	17	6,087	0.28%
2018/10/23	1	21.25	0	0.00	21.00	1	6,388	0.02%
2018/10/22	1	21.90	0	0.00	22.30	1	6,781	0.01%
2018/10/18	1	22.45	0	0.00	22.50	1	6,943	0.01%
2018/10/17	4	22.79	2	22.10	22.00	2	7,000	0.03%
2018/10/16	3	22.68	2	22.50	22.50	1	7,053	0.01%
2018/10/15	4	21.98	2	22.65	22.45	2	7,126	0.03%
2018/10/12	20	21.30	3	20.87	21.15	17	7,200	0.24%
2018/10/11	5	21.00	51	21.11	20.90	-46	7,296	-0.63%
2018/10/09	10	23.90	0	0.00	23.20	10	7,332	0.14%
2018/10/08	0	0.00	12	24.51	24.35	-12	7,428	-0.16%
2018/10/05	4	24.35	0	0.00	23.95	4	7,481	0.05%
2018/10/04	37	25.57	0	0.00	25.10	37	7,493	0.49%
2018/10/03	2	26.55	2	26.10	26.05	0	7,640	0.00%
2018/10/02	0	0.00	2	27.00	26.85	-2	8,058	-0.02%
2018/10/01	0	0.00	4	27.03	27.55	-4	8,364	-0.05%
2018/09/26	1	27.40	2	27.45	27.25	-1	9,472	-0.01%
2018/09/25	2	26.75	9	27.11	27.05	-7	9,574	-0.07%
2018/09/21	5	27.23	3	26.87	27.40	2	9,650	0.02%
2018/09/20	2	26.10	110	26.40	25.85	-108	9,843	-1.10%	大賣/鉅額交易
2018/09/19	10	26.93	4	26.10	26.10	6	9,896	0.06%
2018/09/18	30	27.44	6	27.13	27.05	24	10,056	0.24%
2018/09/17	2	28.35	2	28.30	28.30	0	10,357	0.00%
2018/09/14	1	28.25	0	0.00	29.15	1	10,728	0.01%
2018/09/13	2	28.00	2	28.15	28.05	0	11,463	0.00%
2018/09/12	1	28.20	2	28.05	28.00	-1	12,389	-0.01%
2018/09/11	5	28.01	18	28.20	28.30	-13	12,675	-0.10%
2018/09/10	7	28.52	30	27.94	27.60	-23	13,046	-0.18%
2018/09/07	6	29.45	12	29.31	29.20	-6	13,757	-0.04%
2018/09/06	22	29.43	33	29.34	30.75	-11	13,752	-0.08%
2018/09/05	0	0.00	2	30.05	30.10	-2	13,973	-0.01%
2018/09/04	5	30.67	5	30.83	30.70	0	14,600	0.00%
2018/09/03	6	31.17	0	0.00	30.65	6	15,273	0.04%
2018/08/31	1	31.80	0	0.00	31.95	1	16,229	0.01%
2018/08/30	2	31.90	3	32.12	31.60	-1	16,714	-0.01%
2018/08/29	1	32.10	1	31.90	32.00	0	16,823	0.00%
2018/08/28	0	0.00	1	31.70	31.50	-1	17,053	-0.01%
2018/08/27	3	31.37	2	31.00	31.75	1	17,207	0.01%
2018/08/24	2	30.50	3	30.52	30.25	-1	17,313	-0.01%
2018/08/23	14	30.18	18	29.87	30.10	-4	17,569	-0.02%
2018/08/22	10	30.97	2	31.00	31.00	8	17,961	0.04%
2018/08/21	5	31.08	3	31.37	31.80	2	18,308	0.01%
2018/08/20	4	31.50	22	31.47	30.65	-18	18,516	-0.10%
2018/08/17	13	33.42	12	32.58	32.00	1	18,555	0.01%
2018/08/16	10	32.25	0	0.00	33.85	10	18,607	0.05%
2018/08/15	0	0.00	5	32.80	33.00	-5	18,929	-0.03%
2018/08/14	6	33.23	3	33.13	33.45	3	19,038	0.02%
2018/08/13	49	33.44	12	32.43	32.75	37	19,633	0.19%
2018/08/10	14	35.28	6	35.20	34.20	8	19,823	0.04%
2018/08/09	39	35.76	68	35.58	34.75	-29	19,800	-0.15%
2018/08/08	2	34.90	10	34.90	34.65	-8	19,775	-0.04%
2018/08/07	15	35.15	43	34.94	34.60	-28	19,894	-0.14%
2018/08/06	206	34.86	6	35.40	35.80	200	20,165	0.99%	大買/鉅額交易
2018/08/03	14	34.45	20	34.76	33.90	-6	20,322	-0.03%
2018/08/02	14	33.51	41	33.61	33.85	-27	20,373	-0.13%
2018/08/01	43	34.87	19.9	35.42	33.80	23.2	20,219	0.11%
2018/07/31	2	33.55	2	33.43	34.40	0	19,846	0.00%
2018/07/30	10	33.20	47	33.11	33.40	-37	19,562	-0.19%
2018/07/27	36	32.82	12	32.18	32.65	24	19,234	0.12%
2018/07/26	8	30.33	41	30.59	30.30	-33	18,826	-0.18%
2018/07/25	5	30.41	5	30.54	29.80	0	18,738	0.00%
2018/07/24	6	28.92	9	29.30	30.00	-3	18,598	-0.02%
2018/07/23	9	28.02	7	28.30	28.80	2	18,515	0.01%
2018/07/20	23	28.59	2	29.95	28.35	21	18,440	0.11%
2018/07/19	7	28.91	5	29.08	29.50	2	18,334	0.01%
2018/07/18	48	29.85	8	29.14	28.90	40	18,219	0.22%
2018/07/17	9	30.69	4	30.83	30.45	5	18,065	0.03%
2018/07/16	26	31.18	16	31.24	31.45	10	17,978	0.06%
2018/07/13	11	30.60	7	30.71	30.40	4	17,879	0.02%
2018/07/12	13	30.24	7	30.26	30.10	6	17,783	0.03%
2018/07/11	6	30.27	4	30.83	30.00	2	17,682	0.01%
2018/07/10	13	29.93	18	29.75	30.25	-5	17,478	-0.03%
2018/07/09	9	32.22	26	32.10	31.40	-17	17,027	-0.10%
2018/07/06	19	33.71	18	33.86	33.60	1	16,681	0.01%
2018/07/05	46	34.28	27	33.79	33.40	19	16,143	0.12%
2018/07/04	11	32.24	8	32.28	33.10	3	15,637	0.02%
2018/07/03	9	33.03	14	32.54	32.00	-5	15,509	-0.03%
2018/07/02	9	32.75	28	32.87	32.50	-19	15,395	-0.12%
2018/06/29	44	33.42	45	33.59	33.05	-1	15,283	-0.01%
2018/06/28	6	32.63	6	32.53	32.60	0	15,037	0.00%
2018/06/27	74	33.32	16	33.30	32.60	58	14,940	0.39%
2018/06/26	19	31.63	32	31.72	32.65	-13	14,724	-0.09%
2018/06/25	32	33.46	27	34.01	31.80	5	14,349	0.03%
2018/06/22	156	36.24	190	36.03	35.10	-34	13,970	-0.24%	大買/大賣/
2018/06/21	111	35.87	98	35.60	36.65	13	13,198	0.10%	大買/
2018/06/20	19	33.24	29	32.67	33.35	-10	12,257	-0.08%
2018/06/19	49	34.38	37	33.74	34.45	12	11,924	0.10%
2018/06/15	51	34.23	59	34.40	33.80	-8	11,479	-0.07%
2018/06/14	11	31.95	26	31.95	31.95	-15	10,659	-0.14%
2018/06/13	20	30.22	76	29.48	29.05	-56	10,553	-0.53%
2018/06/12	158	31.07	191	31.32	29.80	-33	10,228	-0.32%	大買/大賣/
2018/06/11	141	30.44	156	30.41	31.35	-15	9,569	-0.16%	大買/大賣/
2018/06/08	148	29.16	175	29.14	28.50	-27	8,927	-0.30%	大買/大賣/
2018/06/07	55	27.71	56	26.96	28.05	-1	7,940	-0.01%
2018/06/06	11	25.35	1	25.80	25.50	10	7,438	0.13%
2018/06/05	16	25.80	12	26.05	25.55	4	7,312	0.05%
2018/06/04	24	25.66	49	25.30	25.20	-25	7,085	-0.35%
2018/06/01	16	26.18	15	26.04	25.75	1	6,899	0.01%
2018/05/31	67	27.69	48	27.08	26.60	19	6,816	0.28%
2018/05/30	164	28.43	136	28.37	28.00	28	6,585	0.43%	大買/大賣/
2018/05/29	110	27.63	72	27.60	28.25	38	5,976	0.64%	大買/
2018/05/28	17	25.49	27	25.89	25.70	-10	5,541	-0.18%
2018/05/25	29	25.63	25	25.94	25.25	4	5,260	0.08%
2018/05/24	43	25.45	24	25.16	25.35	19	5,062	0.38%
2018/05/23	68	25.70	50	25.53	25.15	18	4,873	0.37%
2018/05/22	30	24.47	14	24.96	24.50	16	4,464	0.36%
2018/05/21	65	25.21	143.4	25.02	25.30	-78.4	4,290	-1.83%	大賣/
2018/05/18	94	23.55	35	23.36	24.05	59	3,638	1.62%
2018/05/17	36	22.32	9	22.29	21.90	27	3,352	0.81%
2018/05/16	30	23.21	36	24.08	23.10	-6	3,219	-0.19%
2018/05/15	44	22.89	5	23.04	22.80	39	2,984	1.31%
2018/05/14	45	22.95	21	23.06	23.50	24	2,850	0.84%
2018/05/11	1	21.25	28	21.19	21.75	-27	2,402	-1.12%
2018/05/10	29	19.74	23.1	19.55	19.80	5.9	1,999	0.29%
2018/05/09	8	18.03	5	18.00	18.00	3	1,790	0.17%
2018/05/08	0	0.00	2	17.80	17.90	-2	1,782	-0.11%
2018/05/07	2	17.55	0	0.00	17.75	2	1,805	0.11%
2018/04/30	0	0.00	6	16.93	17.00	-6	1,915	-0.31%
2018/04/27	2	16.63	3	16.73	16.70	-1	1,961	-0.05%
2018/04/26	2	16.75	2	17.00	16.65	0	2,005	0.00%
2018/04/25	2	16.80	1	16.70	16.70	1	2,095	0.05%
2018/04/24	6	16.90	0	0.00	17.00	6	2,238	0.27%
2018/04/20	0	0.00	2	17.70	17.70	-2	2,530	-0.08%
2018/04/19	6	17.96	4	17.90	17.90	2	2,824	0.07%
2018/04/17	5	17.23	2	17.05	17.05	3	2,858	0.10%
2018/04/16	3	17.60	0	0.00	17.50	3	3,063	0.10%
2018/04/13	2	17.50	0	0.00	17.50	2	3,367	0.06%
2018/04/11	0	0.00	4	18.00	17.80	-4	3,481	-0.11%
2018/04/10	4	17.23	2	17.15	17.20	2	3,470	0.06%
2018/04/09	2	17.48	0	0.00	17.60	2	3,472	0.06%
2018/03/30	6	18.13	6	17.67	17.70	0	3,542	0.00%
2018/03/20	2	19.08	2	18.95	18.95	0	3,624	0.00%
2018/03/19	0	0.00	1	19.30	19.20	-1	3,609	-0.03%
2018/03/16	6	19.42	0	0.00	19.20	6	3,599	0.17%
2018/03/15	0	0.00	5	19.85	19.40	-5	3,589	-0.14%
2018/03/14	0	0.00	9	19.82	19.60	-9	3,582	-0.25%
2018/03/13	2	19.40	24	19.38	19.30	-22	3,572	-0.62%
2018/03/12	4	19.20	22	19.09	19.00	-18	3,549	-0.51%
2018/03/09	20	18.95	2	19.00	18.95	18	3,546	0.51%
2018/03/08	22	18.98	2	19.35	19.30	20	3,549	0.56%
2018/03/07	0	0.00	10	19.33	18.65	-10	3,520	-0.28%
2018/03/06	26	20.15	6	19.61	19.60	20	3,511	0.57%
2018/03/05	3	18.77	2	19.05	19.60	1	3,454	0.03%
2018/03/02	3	17.95	0	0.00	17.90	3	3,377	0.09%
2018/02/22	0	0.00	1	18.30	18.05	-1	3,371	-0.03%
2018/02/21	2	17.60	7	17.74	17.85	-5	3,357	-0.15%
2018/02/12	10	17.29	1	17.50	17.10	9	3,345	0.27%
2018/02/09	17	16.43	4	15.95	17.20	13	3,323	0.39%
2018/02/08	2	16.60	0	0.00	16.50	2	3,265	0.06%
2018/02/07	21	16.95	0	0.00	16.90	21	3,256	0.64%
2018/02/06	11	17.09	363	16.56	16.80	-352	3,261	-10.79%	大賣/鉅額交易
2018/02/05	1	18.10	1	18.35	18.35	0	3,204	0.00%
2018/02/02	4	18.95	46	18.88	18.80	-42	3,270	-1.28%
2018/01/30	0	0.00	1.9	19.29	19.30	-1.9	3,279	-0.06%
2018/01/29	0	0.00	10	19.50	19.50	-10	3,281	-0.30%
2018/01/26	0	0.00	5	19.70	19.70	-5	3,279	-0.15%
2018/01/25	4	19.96	22	20.01	19.65	-18	3,269	-0.55%
2018/01/24	1	20.65	1	20.60	20.70	0	3,200	0.00%
2018/01/23	30	20.65	9	20.57	20.50	21	3,194	0.66%
2018/01/22	30	20.90	0	21.00	21.10	30	3,165	0.95%
2018/01/19	2	20.95	0	0.00	20.85	2	3,165	0.06%
2018/01/18	114	22.27	12	22.11	21.30	102	3,074	3.32%	大買/鉅額交易
2018/01/17	0	0.00	40	22.02	22.20	-40	2,943	-1.36%
2018/01/16	52	22.08	66	22.03	22.10	-14	2,876	-0.49%
2018/01/15	34	21.58	15	22.12	22.20	19	2,692	0.71%
2018/01/11	2	19.95	3	20.20	19.95	-1	2,452	-0.04%
2018/01/10	90	20.73	10	20.36	19.90	80	2,405	3.33%
2018/01/09	30	20.02	35.4	19.93	20.85	-5.4	2,221	-0.24%
2018/01/08	2	19.00	0	0.00	19.15	2	1,980	0.10%
2018/01/05	2	18.30	3	18.67	18.95	-1	1,943	-0.05%
2018/01/04	1	18.05	0.2	18.00	18.15	0.8	1,896	0.04%
2018/01/03	2	18.15	0	0.00	18.00	2	1,910	0.10%