光罩 (2338)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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	3	68.63	0	0.00	68.50	3	1,735	0.17%
2024/05/09	5	70.60	2	69.75	69.70	3	1,698	0.18%
2024/05/08	16	71.93	4	70.30	70.30	12	1,626	0.74%
2024/05/07	0	0.00	10	75.63	75.70	-10	1,392	-0.72%
2024/05/06	0	0.00	1	68.70	68.90	-1	1,208	-0.08%
2024/05/03	0	0.00	2	68.60	68.20	-2	1,205	-0.17%
2024/05/02	0	0.00	1	67.80	67.80	-1	1,199	-0.08%
2024/04/30	2	67.45	0	0.00	67.50	2	1,206	0.17%
2024/04/26	0	0.00	8	66.73	66.30	-8	1,216	-0.66%
2024/04/25	1	65.90	0	0.00	66.60	1	1,231	0.08%
2024/04/24	1	66.20	5	66.00	66.90	-4	1,237	-0.32%
2024/04/22	4.1	63.81	1	63.60	63.60	3.1	1,252	0.25%
2024/04/19	8	65.80	0	0.00	65.50	8	1,231	0.65%
2024/04/12	0	0.00	1	71.80	70.80	-1	1,211	-0.08%
2024/04/11	0	0.00	2	71.20	71.50	-2	1,194	-0.17%
2024/04/10	9	72.01	13	71.76	71.60	-4	1,184	-0.34%
2024/04/09	6	71.27	13	71.01	71.20	-7	1,144	-0.61%
2024/04/08	2	68.20	1	68.40	68.40	1	1,075	0.09%
2024/04/03	2	68.90	0	0.00	69.30	2	1,074	0.19%
2024/03/28	0	0.00	1	68.70	68.00	-1	1,091	-0.09%
2024/03/26	2	67.30	21	66.70	67.00	-19	1,105	-1.72%
2024/03/25	1	68.30	0	0.00	68.00	1	1,107	0.09%
2024/03/21	0	0.00	2	68.20	68.30	-2	1,128	-0.18%
2024/03/20	7	67.89	4	68.18	67.50	3	1,141	0.26%
2024/03/19	5	68.00	11	68.05	67.90	-6	1,158	-0.52%
2024/03/15	1	67.60	5.2	67.61	67.40	-4.2	1,167	-0.36%
2024/03/14	2	68.30	6	68.23	67.90	-4	1,161	-0.34%
2024/03/13	3	69.23	7	69.14	68.50	-4	1,158	-0.35%
2024/03/12	0	0.00	4	68.98	70.00	-4	1,165	-0.34%
2024/03/11	0	0.00	4	67.68	67.50	-4	1,140	-0.35%
2024/03/08	3	69.07	0	0.00	67.70	3	1,171	0.26%
2024/03/07	0.1	69.38	2	70.20	68.80	-1.9	1,235	-0.16%
2024/03/06	11.1	70.66	3	70.53	70.30	8.1	1,337	0.61%
2024/03/05	2	69.60	8	69.10	69.10	-6	1,615	-0.37%
2024/03/04	2	69.85	0	0.00	69.90	2	1,656	0.12%
2024/03/01	1	69.30	0	0.00	69.30	1	1,643	0.06%
2024/02/26	16	72.47	7	72.57	72.10	9	1,654	0.55%
2024/02/23	7.2	71.36	5	71.28	70.90	2.2	1,598	0.14%
2024/02/21	0	0.00	1	70.90	71.00	-1	1,592	-0.06%
2024/02/20	1	70.40	0	0.00	70.40	1	1,581	0.06%
2024/02/19	1	71.20	0	0.00	70.90	1	1,585	0.06%
2024/02/16	0	0.00	4	69.95	70.70	-4	1,584	-0.25%
2024/02/15	1	68.30	1	69.70	69.70	0	1,579	0.00%
2024/02/02	0	0.00	1	67.30	67.30	-1	1,597	-0.06%
2024/01/29	2	67.85	0	0.00	68.20	2	1,742	0.11%
2024/01/25	1	68.50	0	0.00	68.40	1	1,779	0.06%
2024/01/19	8	68.18	8	67.70	67.70	0	1,804	0.00%
2024/01/18	1	67.50	0	0.00	67.20	1	1,809	0.06%
2024/01/17	1	68.10	1	69.50	67.90	0	1,825	0.00%
2024/01/16	1	69.10	0	0.00	69.20	1	1,816	0.06%
2024/01/15	0	0.00	1	70.30	70.30	-1	1,859	-0.05%
2024/01/11	0	0.00	1	69.00	69.60	-1	1,907	-0.05%
2024/01/09	1	71.40	0	0.00	70.10	1	1,945	0.05%
2024/01/08	5	71.26	5	71.26	71.60	0	2,002	0.00%
2024/01/05	0	0.00	1	69.50	69.50	-1	1,999	-0.05%
2024/01/03	5	69.58	0	0.00	69.70	5	2,161	0.23%
2023/12/29	0	0.00	2	71.10	71.10	-2	2,160	-0.09%
2023/12/27	0	0.00	5.1	71.51	71.20	-5.1	2,150	-0.24%
2023/12/26	1	69.90	2	70.30	70.50	-1	2,140	-0.05%
2023/12/22	2	69.40	0	0.00	69.30	2	2,152	0.09%
2023/12/20	6	70.78	0.2	70.50	70.40	5.8	2,140	0.27%
2023/12/19	2	70.15	1	70.40	70.70	1	2,135	0.05%
2023/12/18	1	70.90	1	71.40	71.40	0	2,124	0.00%
2023/12/15	1	72.90	2	71.70	71.70	-1	2,125	-0.05%
2023/12/14	0	0.00	2	71.80	72.00	-2	2,121	-0.09%
2023/12/13	1	70.70	0	0.00	70.50	1	2,104	0.05%
2023/12/12	2	71.35	0	0.00	70.60	2	2,112	0.09%
2023/12/11	0	0.00	2	70.75	70.90	-2	2,107	-0.09%
2023/12/08	4	70.68	1	70.50	70.50	3	2,103	0.14%
2023/12/07	2	71.70	1	72.20	70.50	1	2,093	0.05%
2023/12/06	0	0.00	2	71.95	72.20	-2	2,076	-0.10%
2023/12/05	3.1	72.05	0.1	72.90	72.80	3.1	2,067	0.15%
2023/12/04	11.3	74.31	2	75.20	73.20	9.3	2,031	0.46%
2023/12/01	5.1	76.53	25	76.06	76.20	-19.9	1,958	-1.02%
2023/11/30	24.1	76.20	36	76.78	76.90	-11.9	1,833	-0.65%
2023/11/29	1	71.10	1	71.72	71.00	0	1,548	0.00%
2023/11/28	0	0.00	0.1	68.70	68.50	-0.1	1,505	-0.01%
2023/11/27	1	68.30	0	0.00	67.80	1	1,508	0.07%
2023/11/24	1	68.70	0	0.00	68.80	1	1,515	0.07%
2023/11/22	0	0.00	1	68.80	68.70	-1	1,492	-0.07%
2023/11/21	1.1	68.46	15	68.58	68.60	-13.9	1,496	-0.93%
2023/11/20	0	0.00	1	67.75	67.80	-1	1,523	-0.07%
2023/11/17	0	66.70	0.2	67.09	67.00	-0.2	1,558	-0.01%
2023/11/16	0	0.00	0.7	66.71	66.40	-0.7	1,584	-0.04%
2023/11/15	5	67.80	1	66.90	66.90	4	1,628	0.25%
2023/11/14	1	67.10	2	67.00	67.10	-1	1,653	-0.06%
2023/11/10	2	66.00	0	0.00	66.20	2	1,718	0.12%
2023/11/09	22	66.93	9	66.96	67.00	13	1,703	0.76%
2023/11/08	4	71.53	1	71.40	71.50	3	1,636	0.18%
2023/11/07	0	0.00	1	71.70	71.90	-1	1,640	-0.06%
2023/11/06	2	72.25	2	72.15	72.40	0	1,649	0.00%
2023/11/03	2	70.75	14	70.90	71.20	-12	1,626	-0.74%
2023/11/02	0	0.00	1	69.20	69.80	-1	1,635	-0.06%
2023/11/01	0	0.00	1	68.20	68.00	-1	1,638	-0.06%
2023/10/31	1	68.50	1	68.10	68.00	0	1,648	0.00%
2023/10/30	2	68.40	1	69.40	69.50	1	1,703	0.06%
2023/10/27	15	68.64	2	69.25	68.50	13	1,733	0.75%
2023/10/26	5	69.80	4	70.33	69.00	1	1,771	0.06%
2023/10/25	2.1	70.66	3	71.07	71.10	-0.9	1,822	-0.05%
2023/10/24	1	69.50	0	0.00	69.30	1	1,845	0.05%
2023/10/23	2.1	70.49	0.1	70.30	69.20	2	1,903	0.10%
2023/10/20	1.2	68.71	1	71.10	70.60	0.2	1,894	0.01%
2023/10/19	3	69.77	3	70.30	70.20	0	1,884	0.00%
2023/10/18	2	70.05	1	69.90	69.60	1	1,884	0.05%
2023/10/17	1	72.10	2	71.35	70.80	-1	1,884	-0.05%
2023/10/16	7	72.54	0	0.00	71.70	7	1,883	0.37%
2023/10/13	4	72.33	2	72.30	72.50	2	1,843	0.11%
2023/10/12	3	72.03	2	72.05	72.40	1	1,870	0.05%
2023/10/11	3	71.72	15	72.28	71.80	-12	1,896	-0.63%
2023/10/06	0	68.60	0	0.00	68.50	0	1,835	0.00%
2023/10/03	0	69.10	2.1	68.69	68.00	-2.1	1,875	-0.11%
2023/10/02	0	68.30	0	0.00	68.70	0	1,925	0.00%
2023/09/28	0	67.80	0	0.00	67.40	0	1,947	0.00%
2023/09/27	1	65.31	3	65.70	65.60	-2	2,007	-0.10%
2023/09/22	7	66.77	1	67.00	67.20	6	2,231	0.27%
2023/09/20	0.2	67.70	0	0.00	67.40	0.2	2,257	0.01%
2023/09/19	1	68.30	0	0.00	68.20	1	2,272	0.04%
2023/09/15	3	69.93	0	0.00	70.10	3	2,277	0.13%
2023/09/14	0	0.00	1	68.70	69.00	-1	2,279	-0.04%
2023/09/12	1	67.90	0	0.00	67.90	1	2,299	0.04%
2023/09/11	0	0.00	2	67.60	67.00	-2	2,312	-0.09%
2023/09/06	1	70.10	1	70.20	70.20	0	2,397	0.00%
2023/08/31	1	70.00	0	0.00	69.90	1	2,608	0.04%
2023/08/30	2	70.20	0	0.00	70.30	2	2,623	0.08%
2023/08/28	0	68.70	0	0.00	68.50	0	2,659	0.00%
2023/08/24	0	0.00	3	70.60	69.80	-3	2,678	-0.11%
2023/08/23	3	68.90	2	69.00	69.80	1	2,656	0.04%
2023/08/22	2	67.10	0	0.00	66.80	2	2,645	0.08%
2023/08/21	1	66.90	1	67.00	67.50	0	2,645	0.00%
2023/08/16	0	67.00	0	0.00	67.80	0	2,602	0.00%
2023/08/14	0.1	68.45	5	67.80	67.50	-5	2,622	-0.19%
2023/08/11	6	70.50	0	0.00	69.50	6	2,636	0.23%
2023/08/10	5	70.30	2	70.00	69.90	3	2,644	0.11%
2023/08/08	7	71.30	0	0.00	71.40	7	2,704	0.26%
2023/08/07	0	0.00	3	72.03	72.30	-3	2,699	-0.11%
2023/08/04	5	72.10	0	0.00	72.50	5	2,707	0.18%
2023/08/02	9	72.84	0	0.00	71.80	9	2,700	0.33%
2023/08/01	1	74.70	0	0.00	74.60	1	2,646	0.04%
2023/07/31	5	77.72	28	76.47	75.90	-23	2,629	-0.87%
2023/07/28	3	77.04	1	77.80	77.80	2	2,611	0.08%
2023/07/26	4	74.05	2	73.20	73.00	2	2,553	0.08%
2023/07/24	14	76.55	1	76.60	76.40	13	2,490	0.52%
2023/07/21	3	77.83	0	0.00	77.70	3	2,501	0.12%
2023/07/20	3	78.53	2	78.85	78.50	1	2,573	0.04%
2023/07/19	1	79.50	0	0.00	79.30	1	2,573	0.04%
2023/07/18	1	80.10	0	0.00	79.90	1	2,619	0.04%
2023/07/17	0	0.00	1	82.40	81.40	-1	2,644	-0.04%
2023/07/14	5	81.42	3	81.10	80.60	2	2,667	0.07%
2023/07/13	2	81.10	13	81.44	81.70	-11	2,679	-0.41%
2023/07/11	0	0.00	1	79.70	80.30	-1	2,688	-0.04%
2023/07/10	2	79.15	0	0.00	78.80	2	2,777	0.07%
2023/07/07	12	79.50	0	0.00	79.40	12	2,792	0.43%
2023/07/06	0	0.00	6	81.58	81.40	-6	2,779	-0.22%
2023/07/05	6	83.58	6	82.77	82.70	0	2,773	0.00%
2023/07/04	0	0.00	2	84.00	83.60	-2	2,746	-0.07%
2023/07/03	0	0.00	17	83.51	83.00	-17	2,782	-0.61%
2023/06/30	7	83.24	21	83.16	83.10	-14	2,755	-0.51%
2023/06/27	1	78.80	0	0.00	77.70	1	2,761	0.04%
2023/06/26	5	79.12	2	78.75	79.00	3	2,786	0.11%
2023/06/21	6	80.10	0	0.00	80.00	6	2,870	0.21%
2023/06/20	5	80.30	0	0.00	80.20	5	2,945	0.17%
2023/06/19	1	80.60	0	0.00	81.40	1	3,043	0.03%
2023/06/16	3	81.30	1	81.20	81.00	2	3,201	0.06%
2023/06/13	0	0.00	1	83.20	82.60	-1	3,785	-0.03%
2023/06/12	5	81.94	13	82.26	81.10	-8	3,787	-0.21%
2023/06/09	22	83.19	11	80.28	82.90	11	3,772	0.29%
2023/06/08	8	81.49	5	80.44	79.90	3	3,723	0.08%
2023/06/05	5	81.30	3	80.80	80.80	2	3,718	0.05%
2023/06/02	5	80.20	9	80.01	80.30	-4	3,775	-0.11%
2023/06/01	2	80.05	1	79.90	80.00	1	3,824	0.03%
2023/05/30	1	80.90	2	80.90	80.80	-1	3,814	-0.03%
2023/05/29	1	81.80	0	0.00	81.80	1	3,822	0.03%
2023/05/26	1	82.40	13	80.62	80.50	-12	3,819	-0.31%
2023/05/25	12	81.26	2	81.40	81.60	10	3,812	0.26%
2023/05/24	7	80.70	0	0.00	80.90	7	3,881	0.18%
2023/05/23	1	80.20	11	80.09	81.60	-10	3,882	-0.26%
2023/05/19	1	80.00	6	79.87	79.70	-5	3,857	-0.13%
2023/05/18	10	79.52	1	79.30	79.20	9	3,859	0.23%
2023/05/17	6	78.58	1	78.90	78.90	5	3,875	0.13%
2023/05/16	11	77.77	1	77.70	78.10	10	3,902	0.26%
2023/05/15	6	75.95	6	75.77	75.70	0	3,910	0.00%
2023/05/12	5.1	77.88	4	77.40	76.90	1.1	3,958	0.03%
2023/05/11	5.1	77.88	4	77.40	77.30	1.1	4,023	0.03%
2023/05/10	1.1	78.31	0	0.00	79.10	1.1	4,257	0.02%
2023/05/08	1	80.30	1	80.10	79.80	0	4,284	0.00%
2023/05/05	0.1	80.30	1	80.50	80.60	-0.9	4,316	-0.02%
2023/05/04	4	78.78	2	79.30	79.50	2	4,469	0.04%
2023/05/03	1	80.00	1	79.70	79.70	0	4,532	0.00%
2023/05/02	4	81.90	0	0.00	81.80	4	4,582	0.09%
2023/04/27	1	78.40	1	80.10	79.50	0	4,742	0.00%
2023/04/26	6	79.00	5	77.68	79.40	1	4,999	0.02%
2023/04/25	8	79.21	21	80.43	78.40	-13	5,247	-0.25%
2023/04/24	1	82.30	3	82.50	82.50	-2	5,299	-0.04%
2023/04/21	8	83.00	3	83.20	82.30	5	5,591	0.09%
2023/04/20	2	83.00	1	84.00	83.70	1	5,675	0.02%
2023/04/19	7	84.21	22	84.00	83.60	-15	5,876	-0.26%
2023/04/18	3	85.93	0	0.00	85.20	3	5,991	0.05%
2023/04/17	6	87.63	2	88.05	87.40	4	6,045	0.07%
2023/04/14	3	88.77	1.1	88.50	88.20	1.9	6,108	0.03%
2023/04/13	18	88.87	4	88.38	88.20	14	6,186	0.23%
2023/04/12	1	92.30	1	92.10	92.10	0	6,168	0.00%
2023/04/11	0.1	93.20	0	0.00	93.50	0.1	6,215	0.00%
2023/04/10	11	92.22	2	92.20	92.20	9	6,325	0.14%
2023/04/07	2	92.85	3	93.47	93.10	-1	6,410	-0.02%
2023/04/06	4	93.75	3.2	93.03	92.90	0.8	6,415	0.01%
2023/03/30	23	91.95	22	91.50	91.50	1	6,389	0.02%
2023/03/29	1	92.30	7	91.86	91.60	-6	6,450	-0.09%
2023/03/28	8	94.79	3	93.23	93.50	5	6,521	0.08%
2023/03/27	0	0.00	9	96.20	95.90	-9	6,501	-0.14%
2023/03/24	1	98.20	2	96.80	96.00	-1	6,511	-0.02%
2023/03/23	3	96.13	7	96.79	96.60	-4	6,468	-0.06%
2023/03/22	3	97.03	5	97.14	96.90	-2	6,488	-0.03%
2023/03/21	56	96.26	54	95.43	95.40	2	6,506	0.03%
2023/03/20	67	91.25	106.4	94.08	94.60	-39.4	6,455	-0.61%	大賣/
2023/03/17	27	87.82	40	88.82	88.80	-13	6,394	-0.20%
2023/03/16	3	85.13	4	86.48	86.10	-1	6,350	-0.02%
2023/03/15	1	83.00	1	83.90	84.40	0	6,433	0.00%
2023/03/14	11	82.06	11	81.83	82.10	0	6,608	0.00%
2023/03/13	1	82.60	1	83.10	83.10	0	6,751	0.00%
2023/03/10	1	83.40	0	0.00	84.20	1	6,986	0.01%
2023/03/09	51	87.63	50	86.00	86.00	1	7,407	0.01%
2023/03/08	1	86.10	7	86.81	87.00	-6	7,551	-0.08%
2023/03/07	1	86.40	13	86.27	87.00	-12	7,808	-0.15%
2023/03/06	4	84.70	6	84.05	84.90	-2	7,967	-0.03%
2023/03/02	1	82.40	0	0.00	82.40	1	8,226	0.01%
2023/03/01	5	83.30	0	0.00	83.10	5	8,613	0.06%
2023/02/24	3	82.57	0	0.00	82.60	3	8,757	0.03%
2023/02/23	13	83.18	2	83.30	83.30	11	8,841	0.12%
2023/02/22	19	83.05	8	83.13	82.50	11	8,948	0.12%
2023/02/21	1	85.70	1	86.10	85.60	0	9,042	0.00%
2023/02/20	8	86.81	3	86.53	86.50	5	9,270	0.05%
2023/02/17	0	0.00	2	86.80	86.80	-2	9,578	-0.02%
2023/02/16	42	85.69	42	87.10	87.10	0	9,665	0.00%
2023/02/15	4	83.95	4	85.00	85.50	0	9,951	0.00%
2023/02/14	2	84.40	5	84.42	84.20	-3	10,344	-0.03%
2023/02/13	29	85.90	27	85.11	85.10	2	10,481	0.02%
2023/02/10	23	86.97	23	85.68	85.70	0	10,540	0.00%
2023/02/09	31	85.28	31	86.91	87.40	0	10,678	0.00%
2023/02/08	46	86.60	34	86.43	86.00	12	10,680	0.11%
2023/02/07	1	88.50	20	88.60	89.40	-19	10,503	-0.18%
2023/02/06	12	89.11	0	0.00	88.80	12	10,530	0.11%
2023/02/03	6	91.00	7	90.49	90.00	-1	10,621	-0.01%
2023/02/02	37	90.94	37	91.89	91.80	0	10,634	0.00%
2023/02/01	51	91.94	40	90.98	91.00	11	10,554	0.10%
2023/01/31	23	91.60	16	91.65	91.70	7	10,600	0.07%
2023/01/30	20	90.05	16	91.54	91.80	4	10,593	0.04%
2023/01/17	0	0.00	3	88.30	88.20	-3	10,536	-0.03%
2023/01/16	63	90.57	57	89.70	89.70	6	10,549	0.06%
2023/01/13	37	89.61	26	89.98	90.80	11	10,314	0.11%
2023/01/12	26.4	88.45	12	88.06	88.20	14.4	10,081	0.14%
2023/01/11	18	89.02	30	89.78	89.40	-12	10,013	-0.12%
2023/01/10	22	87.74	11	86.53	86.00	11	9,861	0.11%
2023/01/09	26	89.25	21	90.21	90.20	5	9,800	0.05%
2023/01/06	25	89.37	12	90.16	88.00	13	9,627	0.14%
2023/01/05	8	88.70	7	87.29	87.00	1	9,544	0.01%
2023/01/04	56	88.33	64	87.50	89.00	-8	9,505	-0.08%
2023/01/03	43	87.49	45	86.06	87.50	-2	9,496	-0.02%
2022/12/30	52	85.86	49	86.12	84.70	3	9,586	0.03%
2022/12/29	21	85.75	23	84.57	85.80	-2	9,837	-0.02%
2022/12/28	82	85.24	75	85.74	84.40	7	9,908	0.07%
2022/12/27	2	87.90	24	87.77	88.20	-22	9,889	-0.22%
2022/12/26	15	84.54	17	84.26	84.10	-2	9,879	-0.02%
2022/12/23	11	86.07	11	84.40	86.30	0	10,004	0.00%
2022/12/22	14.1	85.92	12	86.53	85.50	2.1	10,141	0.02%
2022/12/21	16	86.18	19	86.53	85.70	-3	10,173	-0.03%
2022/12/20	24	86.64	29	88.22	85.80	-5	10,097	-0.05%
2022/12/19	2	90.50	8	89.01	90.20	-6	10,007	-0.06%
2022/12/16	22	89.74	21	89.94	90.00	1	9,957	0.01%
2022/12/15	3	91.00	3	90.80	90.80	0	9,923	0.00%
2022/12/14	12	90.14	15	91.03	91.50	-3	9,882	-0.03%
2022/12/13	3	90.67	2	90.80	89.10	1	9,783	0.01%
2022/12/12	13	92.14	1	92.30	91.20	12	9,667	0.12%
2022/12/09	18	91.74	21	92.75	92.70	-3	9,562	-0.03%
2022/12/08	2	91.90	4	93.00	93.50	-2	9,341	-0.02%
2022/12/07	4	93.73	10	93.68	92.60	-6	9,217	-0.07%
2022/12/06	5	95.76	5	95.26	95.80	0	9,039	0.00%
2022/12/05	3	96.20	4	96.75	97.10	-1	8,863	-0.01%
2022/12/02	12	94.40	26.1	94.08	95.70	-14.1	8,733	-0.16%
2022/12/01	28.1	91.75	30	93.03	92.20	-2	8,478	-0.02%
2022/11/30	5	85.66	8	86.14	86.90	-3	8,058	-0.04%
2022/11/29	20	83.16	32	83.97	85.40	-12	7,899	-0.15%
2022/11/28	14	80.90	15	81.76	83.20	-1	7,584	-0.01%
2022/11/25	14	80.55	5	80.02	79.80	9	7,371	0.12%
2022/11/24	9	79.29	13	79.22	79.70	-4	7,228	-0.06%
2022/11/23	9	76.67	20	77.31	80.00	-11	7,046	-0.16%
2022/11/22	5	74.34	3	73.87	73.30	2	6,665	0.03%
2022/11/21	4	73.00	4	73.30	73.40	0	6,521	0.00%
2022/11/18	6	72.67	4	73.48	72.00	2	6,434	0.03%
2022/11/17	4	70.93	6.1	72.89	73.40	-2.1	6,329	-0.03%
2022/11/16	20	68.80	21	69.95	70.80	-1	6,197	-0.02%
2022/11/15	3.1	70.60	15	69.89	69.90	-12	5,976	-0.20%
2022/11/14	6	67.20	3	67.13	67.30	3	5,673	0.05%
2022/11/11	35	68.75	38	69.17	67.20	-3	5,581	-0.05%
2022/11/10	40	65.41	38	65.81	66.00	2	5,267	0.04%
2022/11/09	5	61.62	15	63.49	65.20	-10	4,856	-0.21%
2022/11/08	9	60.51	1	61.00	59.30	8	4,684	0.17%
2022/11/07	7	60.10	14	59.53	59.40	-7	4,629	-0.15%
2022/11/04	3	60.93	3	61.47	63.40	0	4,495	0.00%
2022/11/03	1	58.90	8	59.84	61.40	-7	4,377	-0.16%
2022/11/02	2	59.20	2	59.30	59.40	0	4,315	0.00%
2022/11/01	11	60.33	11	59.59	59.40	0	4,280	0.00%
2022/10/31	2	57.95	2	59.00	59.00	0	4,194	0.00%
2022/10/28	6	58.08	5	56.80	56.80	1	4,148	0.02%
2022/10/27	0	0.00	3	58.73	59.70	-3	4,078	-0.07%
2022/10/26	3	56.50	1	55.10	55.60	2	3,956	0.05%
2022/10/25	18	55.23	7	55.46	55.20	11	3,886	0.28%
2022/10/24	3	56.00	1	56.30	54.70	2	3,840	0.05%
2022/10/20	3	54.73	0	0.00	54.80	3	3,781	0.08%
2022/10/19	0	0.00	3	56.33	55.40	-3	3,766	-0.08%
2022/10/18	5	56.46	3	55.53	55.10	2	3,721	0.05%
2022/10/14	5	53.88	5	54.68	55.10	0	3,567	0.00%
2022/10/13	2	52.20	6	50.07	50.10	-4	3,540	-0.11%
2022/10/12	12	55.13	12	54.31	53.90	0	3,454	0.00%
2022/10/11	6	56.12	1	56.50	55.70	5	3,414	0.15%
2022/10/07	58	60.81	55	61.41	61.50	3	3,430	0.09%
2022/10/06	18	60.76	7	61.36	63.00	11	3,342	0.33%
2022/10/05	3	59.20	14	59.36	60.20	-11	3,052	-0.36%
2022/10/04	60	56.30	3	55.00	54.80	57	2,945	1.94%
2022/10/03	3	52.67	2	52.50	54.00	1	2,846	0.04%
2022/09/30	17	54.86	16	53.38	55.20	1	2,844	0.04%
2022/09/29	15	60.27	15	60.59	56.00	0	2,759	0.00%
2022/09/28	6	62.17	1	62.10	62.10	5	2,629	0.19%
2022/09/27	0	0.00	6	67.40	69.00	-6	2,632	-0.23%
2022/09/26	1	67.40	1	68.10	67.40	0	2,682	0.00%
2022/09/23	2	71.50	0	0.00	71.00	2	2,763	0.07%
2022/09/21	1	73.60	0	0.00	73.60	1	2,863	0.03%
2022/09/20	0	0.00	2	74.45	74.50	-2	2,890	-0.07%
2022/09/19	0	0.00	3	73.70	72.70	-3	2,946	-0.10%
2022/09/16	0	0.00	4	73.50	73.70	-4	2,972	-0.13%
2022/09/14	1	73.00	0	0.00	74.30	1	3,181	0.03%
2022/09/13	0	0.00	1	75.50	75.00	-1	3,198	-0.03%
2022/09/08	2	71.80	1	70.50	71.80	1	3,289	0.03%
2022/09/07	0	0.00	1	67.30	67.60	-1	3,408	-0.03%
2022/09/06	2	69.85	4	69.98	69.50	-2	3,537	-0.06%
2022/09/05	4	72.38	4	72.00	71.90	0	3,587	0.00%
2022/09/02	2	73.30	1	74.30	73.30	1	3,665	0.03%
2022/09/01	0	0.00	5	73.76	73.80	-5	3,706	-0.13%
2022/08/30	1	74.60	2	74.30	75.00	-1	3,759	-0.03%
2022/08/29	4	72.60	7	72.73	73.30	-3	3,776	-0.08%
2022/08/25	1	74.60	2	74.90	74.90	-1	3,848	-0.03%
2022/08/24	0	0.00	10	73.78	72.90	-10	3,982	-0.25%
2022/08/23	2	74.30	13	73.94	73.60	-11	4,106	-0.27%
2022/08/22	2	76.80	37	77.52	76.70	-35	4,233	-0.83%
2022/08/19	11	78.10	10	77.60	77.60	1	4,308	0.02%
2022/08/17	0	0.00	8	75.70	76.60	-8	4,522	-0.18%
2022/08/16	7	78.17	4	78.45	78.00	3	4,583	0.07%
2022/08/15	24	77.75	20	78.00	78.00	4	4,606	0.09%
2022/08/12	4	76.88	0	0.00	76.80	4	4,690	0.09%
2022/08/11	1.1	75.74	2	77.60	78.20	-0.9	4,797	-0.02%
2022/08/10	3	74.60	1	75.20	75.00	2	4,909	0.04%
2022/08/09	14	74.09	1	75.50	75.10	13	4,966	0.26%
2022/08/08	1	73.80	4	73.80	74.70	-3	5,030	-0.06%
2022/08/05	1	72.90	2.1	75.13	75.20	-1.1	5,100	-0.02%
2022/08/04	4	71.98	1	72.40	72.30	3	5,225	0.06%
2022/08/03	4	72.43	14	72.13	71.30	-10	5,399	-0.19%
2022/08/01	1	74.10	0	0.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	1	75.40	75.30	-1	5,539	-0.02%
2022/07/28	2	75.50	0	0.00	74.20	2	5,564	0.04%
2022/07/27	3	74.43	7	74.20	74.80	-4	5,569	-0.07%
2022/07/26	2	74.35	13	74.72	73.50	-11	5,613	-0.20%
2022/07/25	0	0.00	32	75.09	75.90	-32	5,631	-0.57%
2022/07/22	13	76.34	4.1	76.86	76.70	8.9	5,673	0.16%
2022/07/21	2.2	75.50	2	75.15	76.60	0.2	5,729	0.00%
2022/07/20	10	74.56	3	74.90	73.70	7	5,735	0.12%
2022/07/19	1	73.30	1	73.00	73.00	0	5,774	0.00%
2022/07/18	1	73.00	0	0.00	73.70	1	5,829	0.02%
2022/07/15	3	73.00	4	73.25	73.80	-1	5,813	-0.02%
2022/07/14	1	65.90	20	71.00	72.10	-19	5,742	-0.33%
2022/07/13	11	67.12	50	66.96	67.20	-39	5,714	-0.68%
2022/07/12	4	64.50	5	63.92	63.60	-1	5,791	-0.02%
2022/07/11	60	68.02	30	67.19	67.30	30	5,889	0.51%
2022/07/08	11	67.56	5	67.40	67.80	6	5,906	0.10%
2022/07/07	13	65.23	49	64.59	65.00	-36	5,850	-0.62%
2022/07/06	8	65.26	6	64.87	64.20	2	5,826	0.03%
2022/07/05	3	64.87	3	64.53	66.60	0	5,881	0.00%
2022/07/04	23	66.54	26	67.49	65.90	-3	5,860	-0.05%
2022/07/01	4	71.65	14.1	69.33	67.00	-10.1	5,846	-0.17%
2022/06/30	4	73.10	5	72.18	72.90	-1	5,781	-0.02%
2022/06/29	12	76.62	13	77.15	75.70	-1	5,942	-0.02%
2022/06/28	5	79.34	20.1	78.11	79.20	-15.1	6,026	-0.25%
2022/06/27	11	80.80	10	80.40	80.80	1	6,196	0.02%
2022/06/24	18	77.01	17	77.89	76.40	1	6,162	0.02%
2022/06/23	16	77.97	14	79.54	77.00	2	6,159	0.03%
2022/06/22	30	80.31	6	80.60	79.80	24	6,105	0.39%
2022/06/21	21	88.65	20	88.42	88.60	1	5,993	0.02%
2022/06/20	3	91.63	4	89.33	87.10	-1	5,970	-0.02%
2022/06/17	41.1	90.32	44	90.10	91.00	-2.9	5,916	-0.05%
2022/06/16	22	94.30	14	91.68	90.40	8	5,823	0.14%
2022/06/15	7	94.67	10	95.31	94.60	-3	5,699	-0.05%
2022/06/14	2	92.05	2	92.75	93.10	0	5,619	0.00%
2022/06/13	8	93.49	7	94.21	93.40	1	5,567	0.02%
2022/06/10	38	93.78	42	92.83	93.90	-4	5,505	-0.07%
2022/06/09	0	0.00	5.1	92.42	93.00	-5.1	5,493	-0.09%
2022/06/08	12	91.09	11	91.85	91.00	1	5,470	0.02%
2022/06/07	3	90.40	22	90.75	91.50	-19	5,531	-0.34%
2022/06/06	1.1	91.08	2	91.55	91.90	-1	5,594	-0.02%
2022/06/02	6	93.65	11	92.77	92.20	-5	5,741	-0.09%
2022/06/01	13	94.56	12	93.72	93.20	1	5,905	0.02%
2022/05/31	10	92.59	11.1	92.80	93.90	-1.1	5,802	-0.02%
2022/05/30	18.1	91.09	13	91.22	91.10	5.1	5,707	0.09%
2022/05/27	3	88.50	19	89.03	88.50	-16	5,556	-0.29%
2022/05/26	11	87.57	16	88.12	87.30	-5	5,496	-0.09%
2022/05/25	1	84.90	5	85.42	86.30	-4	5,420	-0.07%
2022/05/24	40	83.94	16	83.89	83.80	24	5,415	0.44%
2022/05/23	2.1	84.04	0	0.00	83.60	2.1	5,388	0.04%
2022/05/20	4	85.78	8	85.41	84.20	-4	5,474	-0.07%
2022/05/19	6	83.98	14.1	83.95	85.50	-8.1	5,432	-0.15%
2022/05/18	25	82.69	24	83.95	83.50	1	5,408	0.02%
2022/05/17	2	79.55	6	80.23	81.00	-4	5,653	-0.07%
2022/05/16	23	81.57	21.5	79.98	79.60	1.5	5,947	0.03%
2022/05/13	2.5	80.56	4.2	81.05	81.00	-1.7	5,981	-0.03%
2022/05/12	28	80.59	11.2	79.26	78.70	16.8	6,012	0.28%
2022/05/11	10.7	79.78	6.1	79.72	80.30	4.7	6,076	0.08%
2022/05/10	1	73.80	7	77.50	77.80	-6	6,048	-0.10%
2022/05/09	1.1	74.62	3	76.77	74.20	-1.9	6,119	-0.03%
2022/05/06	0	0.00	1	76.70	76.70	-1	6,147	-0.02%
2022/05/05	1	77.30	0	0.00	77.40	1	6,239	0.02%
2022/05/04	0	0.00	2	76.00	76.40	-2	6,346	-0.03%
2022/05/03	15.2	75.89	15	75.70	75.70	0.2	6,439	0.00%
2022/04/29	3	74.90	0	0.00	74.00	3	6,532	0.05%
2022/04/28	8	72.93	7	72.51	73.60	1	6,651	0.02%
2022/04/27	2.2	71.25	1	71.10	73.00	1.2	6,763	0.02%
2022/04/26	1.2	74.56	1	75.10	74.70	0.2	7,265	0.00%
2022/04/25	4	75.83	4	75.60	74.50	0	7,506	0.00%
2022/04/22	13	79.39	14	80.58	79.20	-1	7,569	-0.01%
2022/04/21	4	81.25	0	0.00	82.10	4	7,655	0.05%
2022/04/20	6	80.92	1	81.50	81.60	5	7,659	0.07%
2022/04/19	13	81.35	7	83.10	81.20	6	7,711	0.08%
2022/04/18	7.1	82.32	5	82.06	81.80	2.1	7,757	0.03%
2022/04/15	23	86.35	8	87.98	85.10	15	7,752	0.19%
2022/04/14	2	90.80	3	90.27	89.80	-1	7,772	-0.01%
2022/04/13	1	91.70	2	91.60	91.70	-1	7,858	-0.01%
2022/04/12	2	90.95	1	90.10	90.70	1	7,958	0.01%
2022/04/11	9	93.52	13	94.88	91.50	-4	8,225	-0.05%
2022/04/08	5	95.80	4	95.58	96.00	1	8,444	0.01%
2022/04/07	12	95.23	9	93.70	94.00	3	9,352	0.03%
2022/04/06	6	96.78	1	97.20	96.50	5	9,393	0.05%
2022/04/01	15	97.77	16	98.26	97.00	-1	9,483	-0.01%
2022/03/31	15	97.52	8.1	97.98	96.90	6.9	9,499	0.07%
2022/03/30	20	96.29	46.1	96.71	96.70	-26.1	9,423	-0.28%
2022/03/29	0	0.00	11	93.24	93.50	-11	9,371	-0.12%
2022/03/28	5	91.28	2.1	91.01	92.60	3	9,488	0.03%
2022/03/25	1	93.00	15	91.89	91.30	-14	9,535	-0.15%
2022/03/23	0	94.80	1	95.00	94.00	-1	9,633	-0.01%
2022/03/22	0	0.00	2	94.15	93.90	-2	9,818	-0.02%
2022/03/21	2	95.40	2	95.55	94.00	0	9,945	0.00%
2022/03/18	0	0.00	3	93.17	94.00	-3	10,199	-0.03%
2022/03/17	5	93.10	3	93.00	93.20	2	10,610	0.02%
2022/03/16	2	90.15	2	90.90	90.10	0	10,825	0.00%
2022/03/15	2	91.35	1	90.30	90.20	1	11,126	0.01%
2022/03/14	2	91.00	2	91.90	92.10	0	11,667	0.00%
2022/03/11	2.1	90.52	5.1	91.32	91.40	-3	12,871	-0.02%
2022/03/10	2	91.70	2	91.80	91.90	0	13,691	0.00%
2022/03/09	3	87.20	4	87.50	88.10	-1	14,495	-0.01%
2022/03/08	19.1	85.76	35.2	85.63	84.50	-16.1	14,585	-0.11%
2022/03/07	20.2	91.32	11.4	92.97	89.90	8.8	14,547	0.06%
2022/03/04	16	98.92	31	98.35	98.30	-15	14,706	-0.10%
2022/03/03	21	100.50	15	100.50	99.90	6	14,954	0.04%
2022/03/02	34	99.46	25	99.40	99.40	9	15,200	0.06%
2022/03/01	14	99.59	15	99.59	99.50	-1	15,538	-0.01%
2022/02/25	3	98.50	6	97.80	98.00	-3	15,753	-0.02%
2022/02/24	19.1	97.80	10	98.95	97.00	9.1	16,040	0.06%
2022/02/23	1	100.00	2	100.50	100.50	-1	16,465	-0.01%
2022/02/22	13	99.32	8	99.14	99.10	5	17,701	0.03%
2022/02/21	9.1	101.45	9.2	101.87	101.50	-0.2	17,998	0.00%
2022/02/18	30	102.87	35	102.91	103.00	-5	18,520	-0.03%
2022/02/17	56	105.68	56.3	104.73	103.00	-0.3	19,553	0.00%
2022/02/16	45.5	104.75	12.5	104.36	104.50	33	20,167	0.16%
2022/02/15	18.5	100.85	5.9	101.52	99.90	12.6	20,186	0.06%
2022/02/14	4	100.43	4.1	100.18	99.40	-0.1	20,282	0.00%
2022/02/11	40.3	103.35	30.2	103.40	103.50	10	20,401	0.05%
2022/02/10	28.2	102.72	30	103.63	104.00	-1.8	20,671	-0.01%
2022/02/09	29	103.16	28	101.91	101.50	1	20,938	0.00%
2022/02/08	6	101.25	7	100.86	101.50	-1	21,134	0.00%
2022/02/07	10	98.83	8	99.18	100.50	2	21,540	0.01%
2022/01/26	23	97.97	27	97.46	96.50	-4	21,844	-0.02%
2022/01/25	18	99.06	15	98.41	97.70	3	22,373	0.01%
2022/01/24	51	100.78	55	99.99	101.00	-4	22,427	-0.02%
2022/01/21	35	101.87	29	101.02	99.80	6	22,293	0.03%
2022/01/20	5	104.40	8	103.56	105.50	-3	22,233	-0.01%
2022/01/19	33	105.48	23	104.28	102.50	10	22,146	0.05%
2022/01/18	76	103.83	105	103.81	104.50	-29	21,613	-0.13%	大賣/
2022/01/17	13	100.60	11	100.81	101.00	2	21,397	0.01%
2022/01/14	7	94.79	7	96.33	97.50	0	21,306	0.00%
2022/01/13	7.1	97.11	1	96.80	97.30	6.1	21,239	0.03%
2022/01/12	2	96.40	3	98.13	97.20	-1	21,277	0.00%
2022/01/11	7	97.33	1	96.80	96.70	6	21,336	0.03%
2022/01/10	4.1	99.06	21	99.23	99.70	-16.9	21,267	-0.08%
2022/01/07	34	98.00	11	97.79	98.40	23	21,296	0.11%
2022/01/06	2	101.00	3	101.33	100.00	-1	21,192	0.00%
2022/01/05	9	102.83	5.1	102.39	102.00	3.9	21,131	0.02%
2022/01/04	42	107.24	52	104.03	103.00	-10	21,050	-0.05%
2022/01/03	18	108.50	18.1	108.83	108.00	-0.1	20,803	0.00%
2021/12/30	34.1	109.70	50	109.93	108.00	-15.9	20,563	-0.08%
2021/12/29	4	103.63	12	103.38	104.00	-8	19,656	-0.04%
2021/12/28	6	103.41	5	103.20	104.00	1	19,649	0.01%
2021/12/27	13	102.95	6	104.00	103.50	7	19,596	0.04%
2021/12/24	10	99.97	10	99.45	99.00	0	19,414	0.00%
2021/12/23	26	101.88	37	100.09	100.00	-11	19,384	-0.06%
2021/12/22	5	100.18	4	100.63	99.90	1	19,302	0.01%
2021/12/21	19	98.41	29	98.01	98.60	-10	19,228	-0.05%
2021/12/20	1	97.70	0	0.00	97.00	1	19,192	0.01%
2021/12/17	4	98.05	4	97.40	96.50	0	19,229	0.00%
2021/12/16	5	99.14	3	99.53	99.30	2	19,187	0.01%
2021/12/15	12	96.79	7.1	97.25	97.70	4.9	19,043	0.03%
2021/12/14	8	97.20	20	97.70	96.00	-12	19,087	-0.06%
2021/12/13	51	102.25	15	101.70	99.90	36	18,891	0.19%
2021/12/10	6	107.00	4.4	107.38	107.00	1.7	18,615	0.01%
2021/12/09	13	109.46	10	108.80	107.50	3	18,489	0.02%
2021/12/08	45	110.24	56	110.86	112.00	-11	18,344	-0.06%
2021/12/07	85	112.07	48.5	112.70	107.00	36.5	17,874	0.20%
2021/12/06	75.5	109.66	67	110.11	109.50	8.5	16,748	0.05%
2021/12/03	12.1	107.93	38.1	108.15	109.50	-26	16,041	-0.16%
2021/12/02	16	102.06	18	100.44	99.60	-2	15,372	-0.01%
2021/12/01	22	100.66	28	101.93	102.50	-6	15,381	-0.04%
2021/11/30	44.1	100.66	35	100.86	101.00	9.1	15,444	0.06%
2021/11/29	13.9	94.75	24	95.88	97.50	-10.1	15,212	-0.07%
2021/11/26	19	98.37	16	99.00	98.10	3	15,055	0.02%
2021/11/25	14.1	100.73	14	101.11	97.60	0.1	14,969	0.00%
2021/11/24	51.1	101.61	13.5	102.36	100.50	37.6	14,943	0.25%
2021/11/23	37	105.51	40.5	103.83	103.00	-3.5	15,431	-0.02%
2021/11/22	37	106.85	8	107.81	106.00	29	15,499	0.19%
2021/11/19	47.1	108.08	88.2	109.42	110.50	-41.1	15,450	-0.27%
2021/11/18	8.1	102.49	18.2	103.63	102.50	-10.1	14,492	-0.07%
2021/11/17	57	106.18	57.2	105.63	104.50	-0.2	14,358	0.00%
2021/11/16	99	106.01	86.1	105.57	105.50	12.9	13,936	0.09%
2021/11/15	97	99.14	186	101.38	104.00	-89	12,958	-0.69%	大賣/
2021/11/12	13.3	93.05	25.3	93.15	94.90	-12	12,162	-0.10%
2021/11/11	30.1	90.42	22	90.74	89.20	8.1	11,948	0.07%
2021/11/10	32	93.72	16.5	93.98	92.80	15.5	11,963	0.13%
2021/11/09	23.6	95.35	37.1	94.70	92.50	-13.4	11,975	-0.11%
2021/11/08	25.2	94.18	23	93.81	93.70	2.2	11,748	0.02%
2021/11/05	9	91.88	31	91.71	92.10	-22	11,516	-0.19%
2021/11/04	26.4	91.11	28	91.59	90.30	-1.6	11,317	-0.01%
2021/11/03	22	89.03	24.3	89.35	90.00	-2.3	11,054	-0.02%
2021/11/02	37.2	87.25	62.3	87.13	87.60	-25.1	10,812	-0.23%
2021/11/01	0	0.00	16.5	82.60	83.00	-16.5	10,543	-0.16%
2021/10/29	5	80.16	6	79.70	79.80	-1	10,530	-0.01%
2021/10/28	22	80.86	12	80.08	80.00	10	10,696	0.09%
2021/10/27	0	0.00	13	81.23	82.20	-13	10,770	-0.12%
2021/10/26	15	80.03	0	0.00	78.80	15	11,093	0.14%
2021/10/25	8	79.80	5	80.16	80.60	3	11,508	0.03%
2021/10/22	14	80.70	3	80.10	79.50	11	12,129	0.09%
2021/10/21	18	81.53	10.1	81.29	79.50	7.9	12,754	0.06%
2021/10/20	6	80.10	11	80.56	80.80	-5	13,014	-0.04%
2021/10/19	42	80.54	29	80.87	80.80	13	13,832	0.09%
2021/10/18	1	76.20	2	77.80	77.00	-1	14,492	-0.01%
2021/10/15	4	77.60	3	78.53	76.90	1	15,522	0.01%
2021/10/14	1	74.80	1	74.10	74.50	0	15,779	0.00%
2021/10/13	3	76.30	2	75.30	73.10	1	16,007	0.01%
2021/10/12	6	76.85	6	77.55	76.70	0	16,274	0.00%
2021/10/08	1	77.40	2	77.70	76.90	-1	16,672	-0.01%
2021/10/07	1	78.00	3	76.00	78.00	-2	16,797	-0.01%
2021/10/06	6.1	74.48	4	74.58	72.70	2.1	17,065	0.01%
2021/10/05	4	74.35	3	72.53	75.50	1	17,617	0.01%
2021/10/04	2	72.20	2	73.30	71.60	0	17,805	0.00%
2021/10/01	12	76.35	12	74.84	74.50	0	18,286	0.00%
2021/09/30	1	77.50	6	77.97	78.50	-5	18,839	-0.03%
2021/09/29	14	77.25	2	77.20	76.70	12	19,801	0.06%
2021/09/28	2	80.25	0	0.00	80.20	2	20,290	0.01%
2021/09/27	3	81.77	0	0.00	82.10	3	20,489	0.01%
2021/09/24	21	82.40	12	81.75	81.80	9	20,558	0.04%
2021/09/23	3	80.57	3	80.60	80.20	0	20,544	0.00%
2021/09/22	21	80.41	1	80.30	79.90	20	20,602	0.10%
2021/09/17	4	82.50	7	81.96	82.30	-3	20,639	-0.01%
2021/09/16	14	80.76	2	80.80	80.90	12	20,565	0.06%
2021/09/15	10	79.49	2	79.90	79.20	8	20,608	0.04%
2021/09/14	4	82.10	19	82.72	82.50	-15	20,567	-0.07%
2021/09/13	15	83.01	8	83.67	81.90	7	20,575	0.03%
2021/09/10	8	85.56	25	84.92	85.90	-17	20,722	-0.08%
2021/09/09	7	83.44	9	83.90	83.70	-2	20,910	-0.01%
2021/09/08	19.3	84.03	27.3	84.50	83.20	-8	21,005	-0.04%
2021/09/07	53	86.07	40	84.79	84.00	13	21,215	0.06%
2021/09/06	33.5	90.04	20.5	90.56	89.10	13	21,506	0.06%
2021/09/03	9	89.60	34	90.34	89.90	-25	21,553	-0.12%
2021/09/02	11	88.79	6	89.06	88.20	5	21,610	0.02%
2021/09/01	4.2	89.42	6.2	89.52	89.30	-2	21,881	-0.01%
2021/08/31	18	88.41	12	89.04	89.00	6	22,369	0.03%
2021/08/30	49	90.87	52	91.37	90.70	-3	22,517	-0.01%
2021/08/27	66	90.22	77	91.13	88.10	-11	22,294	-0.05%
2021/08/26	13	88.96	30	89.24	89.00	-17	21,885	-0.08%
2021/08/25	75	87.21	46	86.56	87.10	29	21,725	0.13%
2021/08/24	15	83.64	18	83.71	83.50	-3	21,832	-0.01%
2021/08/23	34	81.36	58	81.22	82.10	-24	21,737	-0.11%
2021/08/20	26	73.52	26	75.40	74.70	0	21,865	0.00%
2021/08/19	57	74.67	35	75.01	73.00	22	22,106	0.10%
2021/08/18	26	73.69	27	73.69	76.20	-1	22,884	0.00%
2021/08/17	10	74.14	11	71.95	70.70	-1	23,082	0.00%
2021/08/16	32	75.00	26	74.38	75.10	6	23,154	0.03%
2021/08/13	37	76.12	29	76.51	75.30	8	23,147	0.03%
2021/08/12	14	81.73	13	80.67	80.50	1	23,085	0.00%
2021/08/11	20	83.74	32	83.91	81.50	-12	23,097	-0.05%
2021/08/10	12	86.74	29.5	86.55	86.60	-17.5	23,045	-0.08%
2021/08/09	26	86.50	20.5	87.66	86.00	5.5	23,132	0.02%
2021/08/06	11	90.51	5	91.15	90.50	6	23,119	0.03%
2021/08/05	25	90.92	7.3	91.18	91.00	17.7	23,229	0.08%
2021/08/04	29.1	97.03	28	98.04	96.10	1.1	23,252	0.00%
2021/08/03	23	98.79	21	99.44	98.70	2	23,316	0.01%
2021/08/02	40	98.75	19	99.81	97.80	21	23,312	0.09%
2021/07/30	40	100.33	52	101.28	98.50	-12	23,388	-0.05%
2021/07/29	45	99.92	86	99.66	99.90	-41	23,203	-0.18%
2021/07/28	98	98.61	129	98.69	95.50	-31	22,890	-0.14%	大賣/
2021/07/27	88.2	107.64	81	108.03	102.00	7.2	22,520	0.03%
2021/07/26	64	111.15	27	110.24	111.50	37	22,087	0.17%
2021/07/23	80.1	102.23	67	102.06	101.50	13.1	21,851	0.06%
2021/07/22	83	100.20	45	98.94	95.70	38	21,098	0.18%
2021/07/21	74	97.48	112.4	97.46	99.00	-38.4	20,593	-0.19%	大賣/
2021/07/20	17	92.28	18.5	92.68	90.00	-1.5	20,185	-0.01%
2021/07/19	58.3	92.69	48.6	93.70	94.00	9.7	20,007	0.05%
2021/07/16	37	92.04	48.5	92.58	92.00	-11.5	19,996	-0.06%
2021/07/15	49	90.98	72.5	92.51	94.10	-23.5	19,835	-0.12%
2021/07/14	55	87.46	48.2	89.55	87.80	6.8	19,608	0.03%
2021/07/13	46	88.65	53.4	89.42	86.70	-7.4	19,664	-0.04%
2021/07/12	118	86.35	119.1	87.13	86.10	-1.1	19,747	-0.01%	大買/大賣/
2021/07/09	17	90.18	11	90.72	89.60	6	19,452	0.03%
2021/07/08	43	95.94	36	95.47	92.70	7	19,914	0.04%
2021/07/07	57.1	95.74	59.2	94.93	94.30	-2.1	19,877	-0.01%
2021/07/06	191	93.60	226.8	94.08	95.00	-35.8	19,908	-0.18%	大買/大賣/
2021/07/05	127	89.47	122	90.01	89.40	5	19,773	0.03%	大買/大賣/
2021/07/02	22.8	86.43	23	86.19	87.00	-0.2	19,626	0.00%
2021/07/01	8	84.31	20	84.37	84.20	-12	19,762	-0.06%
2021/06/30	21.1	84.12	29	83.93	83.60	-7.9	20,198	-0.04%
2021/06/29	24	84.34	5	84.29	83.00	19	20,449	0.09%
2021/06/28	25	84.05	13.7	84.28	84.80	11.3	20,762	0.05%
2021/06/25	14.4	83.90	11	83.94	83.20	3.4	21,330	0.02%
2021/06/24	11	83.85	9	84.38	83.80	2	21,982	0.01%
2021/06/23	15	84.73	11.1	84.26	84.30	3.9	22,091	0.02%
2021/06/22	18	83.44	12	83.49	82.10	6	22,386	0.03%
2021/06/21	30.8	85.18	35.2	84.74	82.40	-4.4	22,706	-0.02%
2021/06/18	36	88.72	47	88.86	87.50	-11	23,376	-0.05%
2021/06/17	29	88.22	27.4	88.07	89.60	1.6	23,783	0.01%
2021/06/16	35	87.87	87	87.50	87.50	-52	24,229	-0.21%
2021/06/15	107.2	88.69	89.2	88.44	90.00	18	25,069	0.07%	大買/
2021/06/11	36	85.99	48.7	86.08	84.50	-12.7	24,995	-0.05%
2021/06/09	32	85.79	36	85.98	85.70	-4	26,625	-0.02%
2021/06/08	61	86.16	65	86.50	84.20	-4	27,884	-0.01%
2021/06/07	98	85.99	74.2	85.06	87.20	23.8	27,538	0.09%
2021/06/04	17	83.39	19	83.14	83.00	-2	27,240	-0.01%
2021/06/03	34	84.17	30	84.21	84.20	4	27,256	0.01%
2021/06/02	41	83.12	47	81.90	81.80	-6	27,047	-0.02%
2021/06/01	72	86.49	71	86.34	84.40	1	26,955	0.00%
2021/05/31	17	84.33	76	84.87	84.50	-59	26,494	-0.22%
2021/05/28	81.4	86.04	40	85.76	85.00	41.4	26,478	0.16%
2021/05/27	38	82.80	52	83.04	85.20	-14	26,321	-0.05%
2021/05/26	141	84.27	181	83.08	81.70	-40	26,119	-0.15%	大買/大賣/
2021/05/25	126	81.19	104.4	81.78	83.10	21.7	25,501	0.08%	大買/大賣/
2021/05/24	26	74.13	19.5	73.74	75.60	6.5	25,543	0.03%
2021/05/21	43	72.62	19	71.89	71.60	24	26,221	0.09%
2021/05/20	19	72.54	49.4	72.35	71.00	-30.4	26,151	-0.12%
2021/05/19	74.4	72.71	32	71.27	73.60	42.4	26,804	0.16%
2021/05/18	9	67.37	2	66.80	67.90	7	27,074	0.03%
2021/05/17	11	64.19	29	62.53	61.80	-18	27,495	-0.07%
2021/05/14	26.1	68.24	30	68.34	67.40	-4	27,541	-0.01%
2021/05/13	54.1	69.78	55	69.55	69.90	-0.9	27,518	0.00%
2021/05/12	27	71.69	21	70.84	69.00	6	27,319	0.02%
2021/05/11	14	75.10	18.2	76.36	73.50	-4.2	26,957	-0.02%
2021/05/10	38.1	77.00	52	77.92	76.10	-13.9	26,832	-0.05%
2021/05/07	72.1	77.05	60	77.48	78.60	12.1	26,719	0.05%
2021/05/06	13	72.63	66	72.86	72.50	-53	26,504	-0.20%
2021/05/05	22	75.97	27	76.06	75.00	-5	26,402	-0.02%
2021/05/04	30.6	71.94	26.8	72.99	74.50	3.8	26,331	0.01%
2021/05/03	87.2	79.24	54	78.13	77.10	33.2	26,126	0.13%
2021/04/29	8	83.95	12	84.17	83.60	-4	26,020	-0.02%
2021/04/28	23	84.85	19	85.59	85.00	4	25,992	0.02%
2021/04/27	40.5	86.81	80	86.99	85.00	-39.5	26,046	-0.15%
2021/04/26	115.1	89.15	111	88.76	87.50	4.1	25,947	0.02%	大買/大賣/
2021/04/23	70	84.51	48	85.29	86.00	22	25,461	0.09%
2021/04/22	82.5	84.22	69	85.43	81.80	13.5	25,531	0.05%
2021/04/21	40	83.70	51	83.41	84.70	-11	25,326	-0.04%
2021/04/20	61	83.93	35	83.49	82.70	26	25,279	0.10%
2021/04/19	30.3	82.21	25.8	82.66	81.50	4.5	25,174	0.02%
2021/04/16	70.5	86.56	64	86.12	84.20	6.5	25,001	0.03%
2021/04/15	60.2	84.12	44	83.54	85.30	16.2	24,721	0.07%
2021/04/14	125.4	82.57	122.2	82.18	83.50	3.2	24,588	0.01%	大買/大賣/
2021/04/13	103.9	88.02	98.5	88.40	86.70	5.4	24,015	0.02%	大買/
2021/04/12	72.6	88.64	90	89.13	84.60	-17.5	23,619	-0.07%
2021/04/09	91.7	90.34	113.5	91.16	90.00	-21.9	23,075	-0.09%	大賣/
2021/04/08	18.2	85.52	38.6	83.81	87.50	-20.4	22,332	-0.09%
2021/04/07	38	79.06	73	78.78	79.60	-35	21,988	-0.16%
2021/04/06	152.1	76.75	82	76.42	79.00	70.1	21,735	0.32%	大買/
2021/04/01	44.1	73.46	31	73.20	73.40	13.1	21,552	0.06%
2021/03/31	82	71.95	59	72.11	71.50	23	21,285	0.11%
2021/03/30	61.1	72.35	64	72.67	70.60	-2.9	20,950	-0.01%
2021/03/29	111	68.52	89.1	68.92	69.80	21.9	20,382	0.11%	大買/
2021/03/26	21	63.45	18	63.28	63.50	3	19,764	0.02%
2021/03/25	27	62.20	21	62.09	62.00	6	19,704	0.03%
2021/03/24	27.1	64.59	31.2	64.95	63.80	-4.1	19,452	-0.02%
2021/03/23	77.1	64.84	51.1	64.68	64.60	26	19,161	0.14%
2021/03/22	37.5	60.28	52.7	60.22	60.70	-15.1	18,520	-0.08%
2021/03/19	48.4	58.01	46.3	57.49	58.90	2.1	18,836	0.01%
2021/03/18	109	59.44	75	59.65	56.80	34	18,622	0.18%	大買/
2021/03/17	24	55.62	25	55.66	56.00	-1	18,373	-0.01%
2021/03/16	55	55.22	32	55.40	54.10	23	18,744	0.12%
2021/03/15	63.1	55.23	67.1	55.10	55.50	-4	18,995	-0.02%
2021/03/12	71	53.28	86.1	53.23	54.20	-15.1	18,246	-0.08%
2021/03/11	22	47.28	26.1	46.55	49.35	-4.1	16,749	-0.02%
2021/03/10	20	44.90	2	44.88	44.90	18	16,601	0.11%
2021/03/09	6	44.59	24	45.18	44.55	-18	16,781	-0.11%
2021/03/08	18	46.46	6	46.50	45.90	12	16,999	0.07%
2021/03/05	11	46.69	3	46.60	46.00	8	17,182	0.05%
2021/03/04	22	47.23	13	46.61	46.20	9	17,292	0.05%
2021/03/03	6	46.47	5	46.23	47.40	1	17,303	0.01%
2021/03/02	3.1	49.20	4	49.04	47.40	-1	17,319	-0.01%
2021/02/26	14	49.57	6	49.59	49.65	8	17,310	0.05%
2021/02/25	34	51.92	41	51.36	50.80	-7	17,602	-0.04%
2021/02/24	58.4	53.21	46.4	52.20	51.40	12	17,560	0.07%
2021/02/23	101.1	54.93	123.1	54.41	52.50	-22	17,379	-0.13%	大買/大賣/
2021/02/22	39	55.04	8.1	55.30	55.40	31	17,298	0.18%
2021/02/19	67	48.83	72.5	48.80	50.40	-5.5	17,428	-0.03%
2021/02/18	40.1	45.55	32.1	45.85	45.90	8	17,457	0.05%
2021/02/17	16	44.42	40.2	44.02	44.90	-24.2	17,725	-0.14%
2021/02/05	23.3	40.85	12.1	39.92	40.85	11.2	17,177	0.07%
2021/02/04	14	37.89	17	37.88	38.70	-3	16,900	-0.02%
2021/02/03	7	37.46	1	36.75	36.75	6	16,723	0.04%
2021/02/02	0	0.00	4.1	37.95	37.70	-4.1	16,691	-0.02%
2021/02/01	6	37.40	10	37.18	37.15	-4	16,760	-0.02%
2021/01/29	9	39.54	2	39.70	38.80	7	16,701	0.04%
2021/01/28	5	40.00	17	40.17	40.15	-12	16,634	-0.07%
2021/01/27	2	40.98	9.1	41.00	40.45	-7.1	16,604	-0.04%
2021/01/26	2	40.33	9	40.89	40.35	-7	16,493	-0.04%
2021/01/25	33	41.17	19	41.34	41.35	14	16,416	0.09%
2021/01/22	0	0.00	13	41.46	41.75	-13	16,309	-0.08%
2021/01/21	2	40.70	13	40.36	40.35	-11	16,171	-0.07%
2021/01/20	7	41.36	15	40.09	40.10	-8	16,100	-0.05%
2021/01/19	4	41.23	9	42.18	42.30	-5	15,900	-0.03%
2021/01/18	4	40.25	6	39.49	41.80	-2	15,698	-0.01%
2021/01/15	62	42.90	130	40.52	40.35	-68	15,533	-0.44%	大賣/
2021/01/14	2	41.40	5	41.71	41.75	-3	15,256	-0.02%
2021/01/13	7	41.49	7	41.81	41.85	0	15,255	0.00%
2021/01/12	12	41.04	3	41.12	40.50	9	15,159	0.06%
2021/01/11	35	41.01	37	41.78	41.70	-2	15,114	-0.01%
2021/01/08	36	42.67	30	41.73	41.55	6	15,051	0.04%
2021/01/07	20	42.11	33	41.97	42.15	-13	14,924	-0.09%
2021/01/06	7	40.39	8	41.26	40.55	-1	14,789	-0.01%
2021/01/05	13	40.68	11	41.05	41.55	2	14,699	0.01%
2021/01/04	1	40.05	0	0.00	40.00	1	14,590	0.01%
2020/12/31	28	40.68	6	40.55	40.35	22	14,537	0.15%
2020/12/30	10	41.49	17	41.62	41.35	-7	14,426	-0.05%
2020/12/29	18	42.03	20	41.31	41.50	-2	14,368	-0.01%
2020/12/28	28	42.39	27	43.02	42.70	1	14,232	0.01%
2020/12/25	4	40.56	0	0.00	40.35	4	13,906	0.03%
2020/12/24	12	40.30	9	40.23	40.10	3	13,907	0.02%
2020/12/22	2	41.23	20	39.57	39.50	-18	13,834	-0.13%
2020/12/21	20	40.44	18	40.92	40.80	2	13,747	0.01%
2020/12/18	18	40.69	15	40.25	40.65	3	13,593	0.02%
2020/12/17	3	40.90	4	40.76	41.00	-1	13,450	-0.01%
2020/12/16	24	41.66	12	41.61	41.25	12	13,282	0.09%
2020/12/15	110	44.83	112	44.01	40.65	-2	12,938	-0.02%	大買/大賣/
2020/12/14	36	42.03	28	42.09	44.00	8	11,929	0.07%
2020/12/11	133	45.67	50	45.02	43.20	83	11,507	0.72%	大買/
2020/12/10	112	45.12	118	45.10	45.00	-6	10,591	-0.06%	大買/大賣/
2020/12/09	205.1	43.45	181.1	43.44	43.65	24	9,790	0.24%	大買/大賣/
2020/12/08	197	39.87	131	40.31	41.30	66	8,874	0.74%	大買/大賣/
2020/12/07	21	37.22	8	37.67	37.55	13	8,271	0.16%
2020/12/04	10	37.09	16	37.05	37.00	-6	8,265	-0.07%
2020/12/03	38	37.49	3	37.10	37.20	35	8,469	0.41%
2020/12/02	21	37.60	44	37.32	37.35	-23	8,338	-0.28%
2020/12/01	21	36.10	32	35.87	35.65	-11	8,042	-0.14%
2020/11/30	26	36.98	18	37.06	36.90	8	7,799	0.10%
2020/11/27	16	36.04	30	35.95	36.00	-14	7,571	-0.18%
2020/11/26	7	35.56	17	35.79	35.70	-10	7,482	-0.13%
2020/11/25	46	35.56	21	35.58	35.40	25	7,353	0.34%
2020/11/24	44.1	35.70	57.2	35.86	35.70	-13	7,354	-0.18%
2020/11/23	42	34.88	25	34.88	34.40	17	6,980	0.24%
2020/11/20	39	34.17	8	34.37	34.00	31	6,877	0.45%
2020/11/19	91	35.08	82.9	35.18	34.80	8.1	6,589	0.12%
2020/11/18	17	33.21	19	33.48	33.65	-2	5,773	-0.03%
2020/11/17	135	33.19	143	33.19	33.20	-8	5,525	-0.14%	大買/大賣/
2020/11/16	53	32.20	128	32.26	32.70	-75	4,780	-1.57%	大賣/
2020/11/12	2	29.65	0	0.00	29.70	2	4,060	0.05%
2020/11/11	2	29.70	0	0.00	29.60	2	4,117	0.05%
2020/11/10	2	29.40	15	29.74	29.65	-13	4,148	-0.31%
2020/11/09	50	29.60	6	29.53	29.80	44	4,132	1.06%
2020/11/06	4	28.60	2	28.80	28.60	2	4,047	0.05%
2020/11/05	3	28.43	1	28.45	28.55	2	4,141	0.05%
2020/11/04	2	28.58	0	0.00	28.45	2	4,280	0.05%
2020/11/03	1	28.00	3	27.80	28.15	-2	4,473	-0.04%
2020/11/02	3	27.35	0	0.00	27.60	3	5,021	0.06%
2020/10/30	6	28.37	1	27.85	27.85	5	5,032	0.10%
2020/10/29	5	28.40	0	0.00	28.35	5	5,059	0.10%
2020/10/28	1	28.95	0	0.00	28.75	1	5,114	0.02%
2020/10/27	0	0.00	2	29.23	29.20	-2	5,133	-0.04%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/23	1	29.80	2	29.80	29.75	-1	5,219	-0.02%
2020/10/21	1	29.85	0	0.00	29.70	1	5,507	0.02%
2020/10/19	5	29.90	11	29.62	29.30	-6	5,838	-0.10%
2020/10/16	3	29.50	15	29.00	28.95	-12	5,866	-0.20%
2020/10/15	0	0.00	1	29.60	29.50	-1	5,881	-0.02%
2020/10/14	5	29.55	2	29.40	29.60	3	5,886	0.05%
2020/10/13	0	0.00	12	29.18	29.65	-12	5,900	-0.20%
2020/10/12	20	28.85	2	28.80	28.85	18	5,895	0.31%
2020/10/08	10	28.86	7	29.00	28.80	3	6,056	0.05%
2020/10/07	0	0.00	3	28.50	28.45	-3	6,395	-0.05%
2020/10/06	3	28.35	2	28.75	28.40	1	6,436	0.02%
2020/09/30	0	0.00	26	28.49	28.10	-26	6,567	-0.40%
2020/09/29	2	28.43	0	0.00	27.75	2	6,601	0.03%
2020/09/28	26	27.32	27	27.47	28.25	-1	6,596	-0.02%
2020/09/25	9	26.49	7	26.90	26.55	2	6,610	0.03%
2020/09/24	2	27.45	0	0.00	27.35	2	6,600	0.03%
2020/09/22	3	28.42	30	28.18	28.35	-27	6,670	-0.40%
2020/09/17	2	29.25	0	0.00	29.25	2	6,688	0.03%
2020/09/16	0	0.00	1	29.60	29.40	-1	6,704	-0.01%
2020/09/15	0	0.00	17	29.40	29.45	-17	6,722	-0.25%
2020/09/11	8	28.85	0	0.00	28.90	8	6,735	0.12%
2020/09/10	4	29.64	4	29.55	29.55	0	6,689	0.00%
2020/09/09	27	29.80	0	0.00	30.00	27	6,652	0.41%
2020/09/08	53	31.19	59	31.54	31.20	-6	6,496	-0.09%
2020/09/07	17	30.23	0	0.00	30.10	17	6,196	0.27%
2020/09/03	40	30.50	50	30.15	30.15	-10	6,115	-0.16%
2020/09/02	30	30.08	0	0.00	30.15	30	6,157	0.49%
2020/09/01	14	29.69	0	0.00	29.40	14	6,155	0.23%
2020/08/31	2	29.88	0	0.00	30.10	2	6,174	0.03%
2020/08/28	2	30.75	11	30.34	30.45	-9	6,106	-0.15%
2020/08/27	15	29.97	11	29.66	29.45	4	5,870	0.07%
2020/08/26	4	29.46	14	28.82	29.20	-10	5,770	-0.17%
2020/08/25	1	28.00	1	28.00	27.70	0	5,631	0.00%
2020/08/24	7	27.44	2	27.70	27.55	5	5,646	0.09%
2020/08/21	10	27.59	16	27.61	27.60	-6	5,656	-0.11%
2020/08/20	12	27.03	26	26.88	27.25	-14	5,662	-0.25%
2020/08/19	3	29.55	13	29.48	28.80	-10	5,570	-0.18%
2020/08/18	0	0.00	1	30.15	29.55	-1	5,518	-0.02%
2020/08/17	4	30.10	1	30.10	29.85	3	5,599	0.05%
2020/08/14	9	29.53	3	29.53	29.60	6	5,567	0.11%
2020/08/13	0	0.00	2	29.10	29.10	-2	5,586	-0.04%
2020/08/12	3	29.55	4	28.90	29.25	-1	5,681	-0.02%
2020/08/11	8	30.44	11	30.47	29.55	-3	5,693	-0.05%
2020/08/10	17	31.67	8	31.76	31.50	9	5,841	0.15%
2020/08/07	22	31.30	68	31.33	31.40	-46	6,055	-0.76%
2020/08/06	116	31.08	55	31.37	31.40	61	5,958	1.02%	大買/
2020/08/05	1	28.80	1	29.10	28.95	0	5,494	0.00%
2020/08/04	2	29.30	0	0.00	28.75	2	5,615	0.04%
2020/08/03	0	0.00	7	29.32	29.15	-7	5,722	-0.12%
2020/07/31	1	29.10	1	29.30	28.85	0	5,867	0.00%
2020/07/30	9	28.74	10	28.55	29.00	-1	5,989	-0.02%
2020/07/29	1	28.30	1	28.15	28.05	0	6,105	0.00%
2020/07/28	8	29.32	4	28.06	28.15	4	6,354	0.06%
2020/07/27	4	29.83	8	29.14	29.00	-4	6,352	-0.06%
2020/07/24	11	29.39	14	28.86	28.55	-3	6,337	-0.05%
2020/07/23	13	29.89	7	29.91	29.80	6	6,322	0.09%
2020/07/22	5	28.45	1	29.00	29.50	4	6,146	0.07%
2020/07/21	0	0.00	5	28.20	27.90	-5	6,177	-0.08%
2020/07/20	8	26.86	7	26.87	27.20	1	6,174	0.02%
2020/07/17	12	27.90	12	27.85	27.40	0	6,180	0.00%
2020/07/16	19	28.36	16	28.08	28.10	3	6,196	0.05%
2020/07/15	2	29.38	6	29.33	28.60	-4	6,194	-0.06%
2020/07/14	12	30.23	22	30.05	29.70	-10	6,214	-0.16%
2020/07/13	3	27.90	1.7	28.26	28.50	1.3	5,898	0.02%
2020/07/10	16	27.88	4	28.30	27.40	12	5,907	0.20%
2020/07/09	6	28.71	37	28.75	28.35	-31	5,919	-0.52%
2020/07/08	9	28.42	8	28.56	28.90	1	5,859	0.02%
2020/07/07	13	28.39	5	28.54	28.25	8	5,915	0.14%
2020/07/06	2	28.73	1	28.65	28.70	1	5,917	0.02%
2020/07/03	5	28.17	2	28.20	28.15	3	5,937	0.05%
2020/07/02	10	28.42	2	28.38	28.45	8	5,993	0.13%
2020/07/01	13	27.72	10	27.94	27.75	3	5,958	0.05%
2020/06/30	2	27.50	3	27.43	27.40	-1	5,927	-0.02%
2020/06/29	0	0.00	1	27.60	27.45	-1	5,949	-0.02%
2020/06/24	0	0.00	6	27.25	27.20	-6	5,964	-0.10%
2020/06/23	8	27.05	0	0.00	27.05	8	6,093	0.13%
2020/06/19	0	0.00	1	27.20	27.20	-1	6,304	-0.02%
2020/06/18	3	27.10	2	26.80	27.10	1	6,318	0.02%
2020/06/17	0	0.00	10	26.80	26.60	-10	6,330	-0.16%
2020/06/16	11	26.30	2	26.40	26.80	9	6,410	0.14%
2020/06/15	1	25.80	0	0.00	25.90	1	6,540	0.02%
2020/06/12	1	25.20	1	25.05	26.10	0	6,632	0.00%
2020/06/11	2	26.40	4	26.81	26.20	-2	6,691	-0.03%
2020/06/10	10	27.22	20	27.30	27.10	-10	6,761	-0.15%
2020/06/09	2	27.88	1	27.60	27.55	1	6,915	0.01%
2020/06/08	1	27.40	1	27.40	27.30	0	6,978	0.00%
2020/06/05	1	27.00	4	27.21	27.15	-3	7,415	-0.04%
2020/06/04	4	26.71	12	26.64	26.55	-8	7,695	-0.10%
2020/06/03	3	26.70	0	0.00	26.60	3	7,718	0.04%
2020/06/01	2	26.55	6	26.36	26.45	-4	7,741	-0.05%
2020/05/28	5	25.90	0	0.00	25.80	5	7,786	0.06%
2020/05/27	6	26.20	0	0.00	26.10	6	7,923	0.08%
2020/05/26	7	26.41	1	26.45	26.30	6	7,954	0.08%
2020/05/25	4	26.30	0	0.00	26.25	4	7,963	0.05%
2020/05/22	11	26.93	5	27.33	26.55	6	7,981	0.08%
2020/05/21	1	26.75	0	0.00	26.60	1	7,919	0.01%
2020/05/20	3	26.27	17	26.19	26.50	-14	7,919	-0.18%
2020/05/19	2	25.80	3	26.50	25.60	-1	7,963	-0.01%
2020/05/18	0	26.85	1	26.55	26.45	-1	7,852	-0.01%
2020/05/15	12	27.93	47	28.26	26.90	-35	7,829	-0.45%
2020/05/14	86	29.03	83	29.15	28.95	3	7,662	0.04%
2020/05/13	8	32.13	8	31.94	32.15	0	7,332	0.00%
2020/05/12	14	31.71	8	31.49	31.60	6	7,281	0.08%
2020/05/11	26	32.19	8	32.54	31.80	18	7,263	0.25%
2020/05/08	35.4	32.60	37	32.55	32.60	-1.6	7,171	-0.02%
2020/05/07	32.6	32.52	23	32.46	32.40	9.6	7,064	0.14%
2020/05/06	13	31.61	15	31.92	31.50	-2	6,920	-0.03%
2020/05/05	32	31.45	38.2	31.48	31.25	-6.2	6,857	-0.09%
2020/05/04	69.2	31.30	36	30.85	31.70	33.2	6,763	0.49%
2020/04/30	33	29.68	15	29.67	29.80	18	6,618	0.27%
2020/04/29	17	29.54	36	29.61	29.50	-19	6,643	-0.29%
2020/04/28	1	28.55	3	28.70	29.00	-2	6,557	-0.03%
2020/04/27	8	28.91	2	28.80	28.70	6	6,572	0.09%
2020/04/24	0	0.00	2	27.90	28.70	-2	6,624	-0.03%
2020/04/23	1	28.05	0	0.00	27.90	1	6,657	0.02%
2020/04/22	5	27.90	1	27.50	27.95	4	6,823	0.06%
2020/04/21	1	27.95	0	0.00	27.40	1	6,809	0.01%
2020/04/20	2	28.25	1	28.00	28.50	1	6,789	0.01%
2020/04/17	30	28.90	23	28.99	27.90	7	6,803	0.10%
2020/04/16	0	0.00	1	27.75	27.50	-1	6,668	-0.01%
2020/04/15	1	27.40	3	27.22	27.05	-2	6,660	-0.03%
2020/04/14	2	26.90	8	27.05	26.95	-6	6,646	-0.09%
2020/04/13	3	26.58	1	26.45	26.40	2	6,642	0.03%
2020/04/10	45	26.81	50	26.95	26.75	-5	6,658	-0.08%
2020/04/09	15	26.55	3	26.70	26.55	12	6,644	0.18%
2020/04/08	6	26.33	7	26.26	26.50	-1	6,621	-0.02%
2020/04/07	5	25.98	11	26.17	25.95	-6	6,563	-0.09%
2020/04/06	4	25.21	1	24.85	25.20	3	6,507	0.05%
2020/04/01	1	25.00	0	0.00	25.00	1	6,547	0.02%
2020/03/31	9	24.91	0	0.00	24.80	9	6,578	0.14%
2020/03/30	2	24.60	0	0.00	24.70	2	6,570	0.03%
2020/03/27	7	24.37	11	24.87	24.20	-4	6,604	-0.06%
2020/03/26	8	23.97	24	23.98	24.70	-16	6,562	-0.24%
2020/03/25	9	23.92	8	23.67	24.10	1	6,490	0.02%
2020/03/24	3	21.92	0	0.00	22.00	3	6,531	0.05%
2020/03/23	4	20.76	0	0.00	20.50	4	7,082	0.06%
2020/03/20	12	22.03	1	21.60	22.05	11	7,160	0.15%
2020/03/19	7	20.95	28	20.63	20.45	-21	7,299	-0.29%
2020/03/18	2	24.30	0	0.00	22.70	2	7,771	0.03%
2020/03/17	10	23.93	0	0.00	23.60	10	8,393	0.12%
2020/03/16	16	24.50	2	25.50	24.15	14	8,662	0.16%
2020/03/13	21	24.36	41	24.43	25.00	-20	8,620	-0.23%
2020/03/12	8	27.34	3	27.08	26.90	5	8,477	0.06%
2020/03/11	44	30.20	39	30.19	28.85	5	8,351	0.06%
2020/03/10	12	29.94	24	30.18	30.35	-12	7,885	-0.15%
2020/03/09	4	27.90	0	0.00	27.60	4	7,583	0.05%
2020/03/06	4	29.04	0	0.00	28.95	4	7,574	0.05%
2020/03/05	1	29.50	0	0.00	29.55	1	7,673	0.01%
2020/03/02	6	28.01	5	27.59	27.70	1	7,659	0.01%
2020/02/27	9	29.14	0	0.00	28.80	9	7,517	0.12%
2020/02/26	4	30.09	22	30.09	29.95	-18	7,476	-0.24%
2020/02/25	1	30.10	0	0.00	30.50	1	7,444	0.01%
2020/02/24	0	0.00	2	30.55	30.60	-2	7,402	-0.03%
2020/02/21	2	31.50	0	0.00	31.25	2	7,391	0.03%
2020/02/20	10	31.85	8	31.85	31.70	2	7,391	0.03%
2020/02/19	15	31.22	18	30.98	31.10	-3	7,340	-0.04%
2020/02/18	21	31.23	20	30.90	30.90	1	7,333	0.01%
2020/02/17	86	31.64	13	31.49	31.30	73	7,303	1.00%
2020/02/14	1	31.20	0	0.00	31.20	1	7,204	0.01%
2020/02/13	1	30.95	1	30.95	30.70	0	7,170	0.00%
2020/02/12	3	31.37	3	31.08	31.25	0	7,151	0.00%
2020/02/11	1	30.80	3	30.32	30.55	-2	7,125	-0.03%
2020/02/10	0	0.00	2	29.60	29.85	-2	7,162	-0.03%
2020/02/07	3	30.17	4	30.80	30.10	-1	7,179	-0.01%
2020/02/06	9	30.79	11	30.82	31.05	-2	7,142	-0.03%
2020/02/05	5	30.20	0	0.00	29.55	5	7,079	0.07%
2020/02/04	17	29.74	1	30.05	29.95	16	7,032	0.23%
2020/02/03	30	27.95	38	28.12	28.20	-8	7,013	-0.11%
2020/01/31	9	30.74	0	0.00	30.90	9	6,876	0.13%
2020/01/30	5	31.95	10	31.87	31.50	-5	6,837	-0.07%
2020/01/20	4	34.63	16	34.75	35.00	-12	6,771	-0.18%
2020/01/17	17	34.19	17	34.26	34.45	0	6,623	0.00%
2020/01/16	11	34.08	21	33.96	34.05	-10	6,530	-0.15%
2020/01/15	5	32.83	0	0.00	32.80	5	6,565	0.08%
2020/01/14	2	33.03	0	0.00	33.40	2	6,605	0.03%
2020/01/13	10	33.08	6	33.17	33.05	4	6,571	0.06%
2020/01/10	9	32.29	3	31.55	32.00	6	6,531	0.09%
2020/01/09	7	31.86	12	31.56	32.25	-5	6,546	-0.08%
2020/01/08	1	31.40	0	0.00	31.00	1	6,539	0.02%
2020/01/07	10	31.82	8	31.74	31.75	2	6,547	0.03%
2020/01/06	1	32.70	0	0.00	32.90	1	6,549	0.02%
2020/01/03	0	0.00	13	33.55	33.50	-13	6,552	-0.20%
2020/01/02	0	0.00	2	34.90	34.90	-2	6,556	-0.03%
2019/12/31	2	34.50	1	34.45	34.45	1	6,782	0.01%
2019/12/30	1	34.50	1	35.20	34.70	0	7,264	0.00%
2019/12/27	4	34.84	3	34.97	34.90	1	7,435	0.01%
2019/12/26	2	34.40	2	34.40	34.35	0	7,412	0.00%
2019/12/25	10	34.50	0	0.00	34.65	10	7,431	0.13%
2019/12/24	1	34.85	1	35.40	34.60	0	7,637	0.00%
2019/12/23	0	0.00	1	34.85	34.60	-1	7,641	-0.01%
2019/12/20	6	35.43	7	35.56	35.40	-1	7,599	-0.01%
2019/12/19	37	35.72	31	35.86	35.85	6	7,582	0.08%
2019/12/18	193	37.22	178	37.31	36.50	15	7,469	0.20%	大買/大賣/
2019/12/17	5	36.43	7	36.14	36.55	-2	6,928	-0.03%
2019/12/16	44	35.72	46	35.77	36.55	-2	6,979	-0.03%
2019/12/13	61.1	36.01	59	35.94	35.45	2.1	6,843	0.03%
2019/12/12	170	35.70	181	35.87	36.55	-11	6,356	-0.17%	大買/大賣/
2019/12/11	62	33.40	49	33.48	33.25	13	5,865	0.22%
2019/12/10	8	32.26	8	32.14	31.85	0	6,126	0.00%
2019/12/09	0	0.00	1	32.20	31.95	-1	6,107	-0.02%
2019/12/06	0	0.00	6	31.80	31.95	-6	6,140	-0.10%
2019/12/05	2	31.53	0	0.00	31.30	2	6,179	0.03%
2019/12/04	1	31.15	1	31.50	31.00	0	6,258	0.00%
2019/12/03	1	31.80	2	32.20	31.95	-1	6,360	-0.02%
2019/12/02	7	32.37	10	32.01	32.40	-3	6,477	-0.05%
2019/11/29	5	31.55	0	0.00	31.25	5	6,492	0.08%
2019/11/28	6	31.77	5	31.70	31.95	1	6,707	0.01%
2019/11/27	2	31.50	2	31.75	31.50	0	6,959	0.00%
2019/11/26	5	31.46	2	31.35	31.35	3	7,101	0.04%
2019/11/25	1	31.35	2	31.28	31.35	-1	7,490	-0.01%
2019/11/21	0	0.00	8	30.73	31.05	-8	7,757	-0.10%
2019/11/20	10	30.82	17	30.81	30.80	-7	7,848	-0.09%
2019/11/19	5	31.19	0	0.00	31.20	5	7,877	0.06%
2019/11/18	13	31.22	8	31.22	31.40	5	7,908	0.06%
2019/11/14	2	29.90	0	0.00	29.85	2	7,988	0.03%
2019/11/13	1.2	30.66	10	30.45	30.10	-8.8	8,043	-0.11%
2019/11/12	2	30.50	2	30.65	30.95	0	8,056	0.00%
2019/11/11	7	30.21	5	30.10	30.05	2	8,124	0.02%
2019/11/08	5.2	29.78	3	29.85	29.75	2.2	8,166	0.03%
2019/11/07	5.2	30.46	1	30.70	30.40	4.2	8,300	0.05%
2019/11/06	20	31.83	3	31.50	31.50	17	8,210	0.21%
2019/11/01	3.2	31.40	3	31.55	31.35	0.2	8,112	0.00%
2019/10/31	1	32.20	0	0.00	31.90	1	8,095	0.01%
2019/10/30	0	0.00	48	31.45	31.70	-48	8,007	-0.60%
2019/10/29	8	31.45	0	0.00	31.45	8	8,093	0.10%
2019/10/28	5	31.30	20	31.35	31.30	-15	8,060	-0.19%
2019/10/25	0	0.00	12	31.76	31.75	-12	8,026	-0.15%
2019/10/24	4	32.19	13	32.35	32.05	-9	8,025	-0.11%
2019/10/23	76	33.38	24	33.35	32.90	52	8,006	0.65%
2019/10/22	8	32.36	2	32.20	32.70	6	7,784	0.08%
2019/10/21	1	31.90	0	0.00	32.00	1	7,753	0.01%
2019/10/17	4.2	31.95	7	32.00	31.95	-2.8	7,712	-0.04%
2019/10/16	8	31.97	6	32.03	31.95	2	7,634	0.03%
2019/10/15	2	32.20	21	32.26	31.85	-19	7,579	-0.25%
2019/10/14	5.8	32.68	4	32.86	32.65	1.8	7,561	0.02%
2019/10/09	2.2	32.42	3	32.73	32.55	-0.8	7,503	-0.01%
2019/10/08	8	33.01	4	33.79	32.95	4	7,442	0.05%
2019/10/07	22	33.56	6	33.83	33.70	16	7,316	0.22%
2019/10/04	26	33.36	32	33.55	32.60	-6	7,042	-0.09%
2019/10/03	20	32.01	29	31.97	32.20	-9	6,547	-0.14%
2019/10/01	0	0.00	1	30.10	30.75	-1	6,298	-0.02%
2019/09/27	7	30.05	20	29.62	29.25	-13	6,219	-0.21%
2019/09/26	10	31.52	6	31.92	31.15	4	5,974	0.07%
2019/09/25	5	31.48	6	31.77	31.55	-1	5,874	-0.02%
2019/09/24	1	31.50	0	0.00	31.35	1	5,819	0.02%
2019/09/23	8	31.55	14	31.57	31.45	-6	5,755	-0.10%
2019/09/20	4	31.15	8	31.05	31.00	-4	5,699	-0.07%
2019/09/19	22	31.21	15	30.79	30.80	7	5,637	0.12%
2019/09/18	23	31.85	14	31.90	31.80	9	5,465	0.16%
2019/09/17	7	32.07	5	32.15	32.20	2	5,354	0.04%
2019/09/16	7	31.39	17	31.84	31.50	-10	5,215	-0.19%
2019/09/12	95	33.35	92	33.41	31.90	3	4,978	0.06%
2019/09/11	5	31.29	5.4	31.07	31.35	-0.4	4,353	-0.01%
2019/09/10	15	30.46	17	30.61	30.95	-2	4,312	-0.05%
2019/09/09	8	30.74	4	30.50	30.80	4	4,222	0.09%
2019/09/06	3	31.25	3	31.75	31.25	0	4,134	0.00%
2019/09/05	10	31.33	18	31.22	31.50	-8	4,030	-0.20%
2019/09/04	14.2	30.94	13	31.13	31.00	1.2	3,879	0.03%
2019/09/03	9.2	30.62	10	30.70	30.50	-0.8	3,727	-0.02%
2019/09/02	23	30.67	28	30.79	31.00	-5	3,588	-0.14%
2019/08/30	33	29.88	18	30.14	29.55	15	3,321	0.45%
2019/08/29	10	29.72	9	29.96	29.80	1	3,012	0.03%
2019/08/28	98	29.61	103	29.80	29.50	-5	2,818	-0.18%	大賣/
2019/08/27	45	27.50	19	27.71	28.50	26	2,398	1.08%
2019/08/26	1	26.20	3	25.80	26.20	-2	2,153	-0.09%
2019/08/23	9	26.62	18	26.93	26.60	-9	2,095	-0.43%
2019/08/22	7	27.20	0	0.00	27.20	7	1,993	0.35%
2019/08/21	6	27.17	3	27.23	27.10	3	1,934	0.16%
2019/08/20	1	26.85	1	26.85	26.85	0	1,867	0.00%
2019/08/19	2	26.55	1	26.55	26.50	1	1,780	0.06%
2019/08/16	9	26.64	9	26.05	26.70	0	1,715	0.00%
2019/08/15	17	25.71	12	25.75	25.65	5	1,647	0.30%
2019/08/14	0	0.00	7	26.16	26.15	-7	1,629	-0.43%
2019/08/13	11	25.92	9	25.82	25.85	2	1,547	0.13%
2019/08/12	19	25.95	7	25.98	26.05	12	1,474	0.81%
2019/08/05	0	0.00	3	22.70	22.65	-3	1,377	-0.22%
2019/08/01	0	0.00	42	23.98	24.00	-42	1,399	-3.00%
2019/07/31	60	24.35	15	24.35	24.35	45	1,382	3.25%
2019/07/30	1	25.80	0	0.00	25.30	1	1,276	0.08%
2019/07/29	0	0.00	2	25.45	26.35	-2	1,279	-0.16%
2019/07/25	0	0.00	5	25.69	26.20	-5	1,249	-0.40%
2019/07/19	5	24.77	6	24.85	24.80	-1	1,737	-0.06%
2019/07/18	2	24.85	4	24.35	24.35	-2	1,761	-0.11%
2019/07/17	0	0.00	2	24.80	24.80	-2	1,783	-0.11%
2019/07/16	0	0.00	5	25.03	25.20	-5	1,853	-0.27%
2019/07/15	7	24.46	0	0.00	24.80	7	1,896	0.37%
2019/07/11	2	23.90	0	0.00	24.15	2	2,075	0.10%
2019/07/10	2	23.80	0	0.00	23.90	2	2,110	0.09%
2019/07/09	0	0.00	3	23.95	23.65	-3	2,143	-0.14%
2019/07/08	1	24.90	6	24.82	24.40	-5	2,152	-0.23%
2019/07/04	5	24.10	1	24.20	24.20	4	2,200	0.18%
2019/07/03	0	0.00	4	23.96	23.70	-4	2,280	-0.18%
2019/07/01	0	0.00	4	24.05	24.00	-4	2,433	-0.16%
2019/06/27	2	23.35	0	0.00	23.45	2	2,608	0.08%
2019/06/25	1	23.50	1	23.25	23.10	0	3,239	0.00%
2019/06/24	4	23.25	0	0.00	23.45	4	3,433	0.12%
2019/06/21	0	0.00	2	23.65	23.20	-2	3,481	-0.06%
2019/06/20	0	0.00	1	23.40	23.50	-1	3,559	-0.03%
2019/06/19	3	23.05	0	0.00	23.20	3	3,632	0.08%
2019/06/18	4	23.38	0	0.00	22.55	4	3,690	0.11%
2019/06/04	0	0.00	1	22.85	22.20	-1	4,715	-0.02%
2019/05/29	0	0.00	2	21.90	21.90	-2	5,560	-0.04%
2019/05/27	2	21.85	0	0.00	22.00	2	5,804	0.03%
2019/05/24	10	22.90	10	22.99	22.50	0	6,110	0.00%
2019/05/21	14	23.20	14	23.34	23.50	0	6,338	0.00%
2019/05/16	3	23.80	3	23.50	23.45	0	6,888	0.00%
2019/05/14	0	0.00	2	23.40	23.50	-2	7,342	-0.03%
2019/05/13	11	23.00	13	23.27	23.10	-2	7,348	-0.03%
2019/05/10	1	25.40	0	0.00	25.00	1	7,305	0.01%
2019/05/09	5	25.25	3	25.88	24.85	2	7,338	0.03%
2019/05/08	0	0.00	5	26.10	25.90	-5	7,342	-0.07%
2019/05/07	0	0.00	1	26.45	26.45	-1	7,346	-0.01%
2019/05/06	5	26.50	1	26.45	26.30	4	7,357	0.05%
2019/05/03	1	27.20	2	27.25	27.30	-1	7,355	-0.01%
2019/04/30	0	0.00	9	27.46	27.50	-9	7,447	-0.12%
2019/04/29	10	26.81	1	27.00	26.35	9	7,620	0.12%
2019/04/26	11	28.04	12	28.65	27.40	-1	7,715	-0.01%
2019/04/25	29	28.45	21	28.42	28.80	8	7,619	0.10%
2019/04/18	6	27.30	0	0.00	27.65	6	7,135	0.08%
2019/04/17	6	27.60	6	27.39	27.25	0	7,069	0.00%
2019/04/11	0	0.00	36	26.10	26.25	-36	6,939	-0.52%
2019/04/10	75	26.22	95	26.11	26.10	-20	6,910	-0.29%
2019/04/09	62	26.96	60	26.50	26.35	2	6,855	0.03%
2019/04/03	43	27.84	27	27.81	27.65	16	6,746	0.24%
2019/04/02	7	26.90	37	27.18	27.60	-30	6,640	-0.45%
2019/04/01	8	27.29	17	27.28	27.10	-9	6,574	-0.14%
2019/03/29	3	26.97	7	27.13	27.00	-4	6,462	-0.06%
2019/03/28	104	27.27	48	27.32	26.65	56	6,386	0.88%	大買/
2019/03/27	1	26.70	8	26.66	26.65	-7	5,921	-0.12%
2019/03/26	2	25.48	1	25.50	25.70	1	5,734	0.02%
2019/03/25	17	24.61	14	24.64	24.90	3	5,699	0.05%
2019/03/22	0	0.00	2	26.05	25.95	-2	5,631	-0.04%
2019/03/21	10	25.87	1	25.75	25.75	9	5,560	0.16%
2019/03/20	1	26.20	2	26.25	26.15	-1	5,503	-0.02%
2019/03/19	6	26.37	93	26.22	25.85	-87	5,469	-1.59%
2019/03/18	0	0.00	2	26.08	25.85	-2	5,318	-0.04%
2019/03/15	7	25.80	0	0.00	25.80	7	5,278	0.13%
2019/03/14	5	26.14	31	26.20	25.90	-26	5,241	-0.50%
2019/03/13	127	26.62	33	26.55	26.20	94	5,226	1.80%	大買/
2019/03/12	28	26.30	28	25.94	26.20	0	5,101	0.00%
2019/03/11	30	26.59	8	26.39	26.35	22	5,027	0.44%
2019/03/08	119	26.10	114	25.88	25.70	5	4,928	0.10%	大買/大賣/
2019/03/07	29	26.42	25	26.50	25.70	4	4,738	0.08%
2019/03/06	46	26.45	50.9	26.51	27.05	-4.9	4,473	-0.11%
2019/03/05	0	0.00	5	24.90	24.60	-5	4,115	-0.12%
2019/03/04	0	0.00	37	24.91	24.90	-37	4,070	-0.91%
2019/02/27	35	24.75	0	0.00	24.60	35	4,011	0.87%
2019/02/26	1	25.10	39	24.67	24.40	-38	3,944	-0.96%
2019/02/25	51	24.94	23	24.73	25.50	28	3,855	0.73%
2019/02/22	2	23.68	1	23.40	23.55	1	3,551	0.03%
2019/02/21	4	23.38	9	23.53	23.70	-5	3,537	-0.14%
2019/02/20	15	23.84	4	24.20	23.35	11	3,482	0.32%
2019/02/19	1	24.05	0	0.00	24.05	1	3,396	0.03%
2019/02/18	33	23.88	55	24.04	24.30	-22	3,478	-0.63%
2019/02/15	67	23.35	119	23.68	24.35	-52	3,345	-1.55%	大賣/
2019/02/14	7	24.05	0	0.00	24.05	7	3,011	0.23%
2019/02/13	84	21.09	16	21.50	21.90	68	2,833	2.40%
2019/02/12	0	0.00	3	20.00	19.95	-3	2,549	-0.12%
2019/02/11	3	19.05	0	0.00	19.00	3	2,530	0.12%
2019/01/28	0	0.00	1	20.20	20.15	-1	2,483	-0.04%
2019/01/24	0	0.00	20	20.11	20.00	-20	2,539	-0.79%
2019/01/23	7	20.89	7	20.56	20.40	0	2,562	0.00%
2019/01/22	4	20.49	0	0.00	20.50	4	2,535	0.16%
2019/01/21	30	21.17	7	20.85	21.10	23	2,467	0.93%
2019/01/18	23	20.18	23	20.29	20.40	0	2,274	0.00%
2019/01/17	1	20.50	0	0.00	20.75	1	2,154	0.05%
2018/12/21	0	0.00	30	18.17	18.80	-30	2,721	-1.10%
2018/12/18	20	19.40	0	0.00	19.25	20	2,721	0.73%
2018/12/14	2	19.50	2	19.75	19.75	0	2,835	0.00%
2018/12/13	2	20.18	2	20.30	20.10	0	2,918	0.00%
2018/12/04	1	21.80	1	21.80	21.65	0	3,257	0.00%
2018/12/03	10	21.80	0	0.00	22.00	10	3,337	0.30%
2018/11/30	9	21.35	9	21.40	21.05	0	3,381	0.00%
2018/11/06	1	22.15	0	0.00	20.95	1	4,378	0.02%
2018/11/02	0	0.00	1	22.05	22.00	-1	4,796	-0.02%
2018/10/26	0	0.00	10	19.40	19.70	-10	5,518	-0.18%
2018/10/25	18	20.24	19	19.57	19.45	-1	5,851	-0.02%
2018/10/24	1	21.70	0	0.00	21.40	1	6,087	0.02%
2018/10/18	4	22.50	0	0.00	22.50	4	6,943	0.06%
2018/10/16	15	22.67	0	0.00	22.50	15	7,053	0.21%
2018/10/15	0	0.00	1	22.15	22.45	-1	7,126	-0.01%
2018/10/12	0	0.00	10	21.17	21.15	-10	7,200	-0.14%
2018/10/09	10	24.28	2	23.80	23.20	8	7,332	0.11%
2018/10/08	3	24.40	3	24.78	24.35	0	7,428	0.00%
2018/10/05	0	0.00	1	24.15	23.95	-1	7,481	-0.01%
2018/10/04	0	0.00	2	25.80	25.10	-2	7,493	-0.03%
2018/10/01	0	0.00	2	26.78	27.55	-2	8,364	-0.02%
2018/09/28	1	26.85	0	0.00	26.25	1	8,876	0.01%
2018/09/27	0	0.00	1	27.50	26.55	-1	9,366	-0.01%
2018/09/25	0	0.00	2	27.00	27.05	-2	9,574	-0.02%
2018/09/21	1	27.10	1	26.25	27.40	0	9,650	0.00%
2018/09/20	1	26.30	0	0.00	25.85	1	9,843	0.01%
2018/09/18	2	27.25	2	27.50	27.05	0	10,056	0.00%
2018/09/17	0	0.00	1	28.25	28.30	-1	10,357	-0.01%
2018/09/12	0	0.00	1	28.05	28.00	-1	12,389	-0.01%
2018/09/11	0	0.00	1	28.65	28.30	-1	12,675	-0.01%
2018/09/10	1	28.90	0	0.00	27.60	1	13,046	0.01%
2018/09/07	6	29.97	0	0.00	29.20	6	13,757	0.04%
2018/09/06	20	29.60	20	29.30	30.75	0	13,752	0.00%
2018/09/05	20	30.11	20	30.00	30.10	0	13,973	0.00%
2018/09/04	0	0.00	2	30.65	30.70	-2	14,600	-0.01%
2018/09/03	2	30.65	5	31.25	30.65	-3	15,273	-0.02%
2018/08/31	3	31.95	0	0.00	31.95	3	16,229	0.02%
2018/08/29	12	31.86	12	31.30	32.00	0	16,823	0.00%
2018/08/28	0	0.00	2	32.10	31.50	-2	17,053	-0.01%
2018/08/27	23	30.92	23	30.29	31.75	0	17,207	0.00%
2018/08/24	0	0.00	3	29.80	30.25	-3	17,313	-0.02%
2018/08/23	16	30.11	14	29.93	30.10	2	17,569	0.01%
2018/08/22	2	30.95	6	31.02	31.00	-4	17,961	-0.02%
2018/08/21	18	31.45	23	31.42	31.80	-5	18,308	-0.03%
2018/08/20	85	31.23	75	31.19	30.65	10	18,516	0.05%
2018/08/17	10	32.78	0	0.00	32.00	10	18,555	0.05%
2018/08/16	28	33.13	28	32.28	33.85	0	18,607	0.00%
2018/08/15	0	0.00	3	33.60	33.00	-3	18,929	-0.02%
2018/08/14	6	33.02	4	33.34	33.45	2	19,038	0.01%
2018/08/13	13	32.47	13	33.60	32.75	0	19,633	0.00%
2018/08/10	9	35.08	9	35.22	34.20	0	19,823	0.00%
2018/08/09	20	35.22	19	35.68	34.75	1	19,800	0.01%
2018/08/08	6	35.08	4	34.83	34.65	2	19,775	0.01%
2018/08/07	9	35.22	11	34.90	34.60	-2	19,894	-0.01%
2018/08/06	1	34.60	0	0.00	35.80	1	20,165	0.00%
2018/08/03	10	34.54	19	34.72	33.90	-9	20,322	-0.04%
2018/08/02	5	33.84	2	33.65	33.85	3	20,373	0.01%
2018/08/01	11	34.34	15	35.53	33.80	-4	20,219	-0.02%
2018/07/31	4	33.50	18	33.72	34.40	-14	19,846	-0.07%
2018/07/30	13	33.16	9	33.15	33.40	4	19,562	0.02%
2018/07/27	42	31.60	41	32.10	32.65	1	19,234	0.01%
2018/07/26	5	30.30	0	0.00	30.30	5	18,826	0.03%
2018/07/25	10	30.35	14	30.31	29.80	-4	18,738	-0.02%
2018/07/24	5	29.00	4	28.89	30.00	1	18,598	0.01%
2018/07/23	4	28.70	1	28.40	28.80	3	18,515	0.02%
2018/07/20	3	28.93	0	0.00	28.35	3	18,440	0.02%
2018/07/19	0	0.00	18	28.44	29.50	-18	18,334	-0.10%
2018/07/18	3	29.33	8	29.99	28.90	-5	18,219	-0.03%
2018/07/17	3	30.45	3	31.10	30.45	0	18,065	0.00%
2018/07/16	5	31.33	22	31.48	31.45	-17	17,978	-0.09%
2018/07/13	0	0.00	13	30.52	30.40	-13	17,879	-0.07%
2018/07/12	4	30.31	4	29.88	30.10	0	17,783	0.00%
2018/07/11	13	30.53	5	30.75	30.00	8	17,682	0.05%
2018/07/10	19	30.02	4	29.81	30.25	15	17,478	0.09%
2018/07/09	1	31.95	42	31.94	31.40	-41	17,027	-0.24%
2018/07/06	8	34.46	15	33.53	33.60	-7	16,681	-0.04%
2018/07/05	61	33.94	15	33.59	33.40	46	16,143	0.28%
2018/07/04	32	32.46	62	33.08	33.10	-30	15,637	-0.19%
2018/07/03	42	32.09	20	32.68	32.00	22	15,509	0.14%
2018/07/02	22	32.55	49	32.88	32.50	-27	15,395	-0.18%
2018/06/29	88	33.56	47	33.05	33.05	41	15,283	0.27%
2018/06/28	9	32.77	14	32.96	32.60	-5	15,037	-0.03%
2018/06/27	22	33.44	37	33.24	32.60	-15	14,940	-0.10%
2018/06/26	36	32.13	25	32.61	32.65	11	14,724	0.07%
2018/06/25	6	34.13	52	33.00	31.80	-46	14,349	-0.32%
2018/06/22	34	36.74	57	36.70	35.10	-23	13,970	-0.16%
2018/06/21	97	35.90	80	35.71	36.65	17	13,198	0.13%
2018/06/20	19	33.43	14	33.20	33.35	5	12,257	0.04%
2018/06/19	102	34.77	97	34.76	34.45	5	11,924	0.04%	大買/
2018/06/15	23	34.35	27	34.13	33.80	-4	11,479	-0.03%
2018/06/14	0	0.00	103	31.95	31.95	-103	10,659	-0.97%	大賣/鉅額交易
2018/06/13	106	30.17	4	30.45	29.05	102	10,553	0.97%	大買/鉅額交易
2018/06/12	25	30.84	18.6	31.56	29.80	6.4	10,228	0.06%
2018/06/11	70	29.59	160.1	30.89	31.35	-90.1	9,569	-0.94%	大賣/
2018/06/08	168	28.92	40	29.03	28.50	128	8,927	1.43%	大買/鉅額交易
2018/06/07	4	27.95	5	26.86	28.05	-1	7,940	-0.01%
2018/06/06	5	25.50	3	25.53	25.50	2	7,438	0.03%
2018/06/05	5	26.18	1	25.35	25.55	4	7,312	0.05%
2018/06/04	3	25.32	9.1	25.48	25.20	-6.1	7,085	-0.09%
2018/06/01	0	0.00	20	25.90	25.75	-20	6,899	-0.29%
2018/05/31	25	27.51	1	27.35	26.60	24	6,816	0.35%
2018/05/30	31.1	28.14	23.1	28.59	28.00	8	6,585	0.12%
2018/05/29	5	27.13	17.4	27.42	28.25	-12.4	5,976	-0.21%
2018/05/28	3	25.53	4	26.06	25.70	-1	5,541	-0.02%
2018/05/25	10	25.69	4	25.60	25.25	6	5,260	0.11%
2018/05/24	1	25.85	6	25.29	25.35	-5	5,062	-0.10%
2018/05/23	14	25.91	26	25.94	25.15	-12	4,873	-0.25%
2018/05/22	23	24.51	3	24.55	24.50	20	4,464	0.45%
2018/05/21	38.5	25.38	14.6	25.40	25.30	23.9	4,290	0.56%
2018/05/18	8	22.77	6	23.36	24.05	2	3,638	0.05%
2018/05/17	0	0.00	8	22.23	21.90	-8	3,352	-0.24%
2018/05/16	8	23.75	4	23.38	23.10	4	3,219	0.12%
2018/05/15	4	23.20	6	23.00	22.80	-2	2,984	-0.07%
2018/05/14	7.6	22.78	2.1	23.52	23.50	5.5	2,850	0.19%
2018/05/11	14	21.19	8.3	21.58	21.75	5.7	2,402	0.24%
2018/05/10	54	19.33	50	19.75	19.80	4	1,999	0.20%
2018/05/04	0	0.00	1	17.30	17.35	-1	1,808	-0.06%
2018/04/19	3	17.50	3	17.70	17.90	0	2,824	0.00%
2018/04/13	0	0.00	5	17.50	17.50	-5	3,367	-0.15%
2018/04/10	0	0.00	5	17.05	17.20	-5	3,470	-0.14%
2018/04/09	5	17.50	0	0.00	17.60	5	3,472	0.14%
2018/03/22	0	0.00	5	18.85	18.80	-5	3,581	-0.14%
2018/03/15	0	0.00	10	19.35	19.40	-10	3,589	-0.28%
2018/03/14	5	19.60	0	0.00	19.60	5	3,582	0.14%
2018/03/13	5	19.35	0	0.00	19.30	5	3,572	0.14%
2018/03/12	0.2	18.95	0	0.00	19.00	0.2	3,549	0.01%
2018/03/07	0	0.00	1	18.80	18.65	-1	3,520	-0.03%
2018/03/06	0	0.00	14	20.05	19.60	-14	3,511	-0.40%
2018/03/05	1	19.35	5	17.95	19.60	-4	3,454	-0.12%
2018/02/06	1	16.60	5	16.90	16.80	-4	3,261	-0.12%
2018/01/31	0	0.00	5	18.90	19.15	-5	3,286	-0.15%
2018/01/23	1	20.60	0	0.00	20.50	1	3,194	0.03%
2018/01/22	2	21.25	8	21.26	21.10	-6	3,165	-0.19%
2018/01/19	0	0.00	1	20.85	20.85	-1	3,165	-0.03%
2018/01/18	8	21.50	0	0.00	21.30	8	3,074	0.26%
2018/01/17	0	0.00	2.6	21.78	22.20	-2.6	2,943	-0.09%
2018/01/16	4	22.05	4	22.15	22.10	0	2,876	0.00%
2018/01/15	25	21.68	21	21.84	22.20	4	2,692	0.15%
2018/01/10	2	19.95	0	0.00	19.90	2	2,405	0.08%
2018/01/09	72.6	20.41	66.8	20.36	20.85	5.8	2,221	0.26%
2018/01/05	5	18.40	10	19.00	18.95	-5	1,943	-0.26%
2018/01/04	0	0.00	1	18.05	18.15	-1	1,896	-0.05%