光罩 (2338)-元大-竹北券商分點個股進出

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
71.3
漲跌
▼0.2
漲幅
-0.28%
成交量
933張
產業
上市半導體類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－元大-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北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
2024/05/30	1.2	71.35	2	72.10	71.20	-0.8	1,991	-0.04%
2024/05/29	8	72.89	7	72.74	72.30	1	1,987	0.05%
2024/05/28	10	74.46	15	74.46	73.70	-5	1,957	-0.26%
2024/05/27	1	73.10	3.2	73.41	73.60	-2.2	1,846	-0.12%
2024/05/24	2	69.60	1	70.50	71.00	1	1,790	0.06%
2024/05/23	2.1	70.70	1	71.10	70.40	1.1	1,842	0.06%
2024/05/22	2	71.45	0	0.00	71.50	2	1,856	0.11%
2024/05/21	2	71.65	1	71.80	71.80	1	1,847	0.05%
2024/05/20	0	0.00	3	71.23	71.30	-3	1,828	-0.16%
2024/05/16	2	69.50	0	0.00	69.30	2	1,743	0.11%
2024/05/15	1	68.60	0	0.00	68.50	1	1,749	0.06%
2024/05/14	0	0.00	1	68.50	68.20	-1	1,753	-0.06%
2024/05/10	1.1	68.45	0	0.00	68.50	1.1	1,735	0.06%
2024/05/09	1.1	70.18	2	71.05	69.70	-0.9	1,698	-0.05%
2024/05/08	13.4	72.56	12	71.83	70.30	1.4	1,626	0.09%
2024/05/07	2	71.00	10.1	73.98	75.70	-8.1	1,392	-0.58%
2024/05/03	1	68.10	0	0.00	68.20	1	1,205	0.08%
2024/04/25	2	66.20	0.1	67.00	66.60	1.9	1,231	0.16%
2024/04/24	0	0.00	1.1	66.75	66.90	-1.1	1,237	-0.09%
2024/04/22	0.1	64.70	2	64.20	63.60	-1.9	1,252	-0.15%
2024/04/19	1.1	65.88	0	0.00	65.50	1.1	1,231	0.09%
2024/04/16	0.1	67.90	0	0.00	67.60	0.1	1,195	0.01%
2024/04/12	0.1	71.00	0	0.00	70.80	0.1	1,211	0.01%
2024/04/10	0	0.00	1.1	71.82	71.60	-1.1	1,184	-0.09%
2024/04/09	25	70.90	24.2	71.45	71.20	0.8	1,144	0.07%
2024/04/08	1	68.40	0	0.00	68.40	1	1,075	0.09%
2024/04/03	0	0.00	2	68.90	69.30	-2	1,074	-0.19%
2024/04/02	0	0.00	0	68.40	69.00	0	1,080	0.00%
2024/03/27	0	0.00	1	67.40	67.20	-1	1,101	-0.09%
2024/03/26	3	66.93	0	0.00	67.00	3	1,105	0.27%
2024/03/25	1.1	68.64	0	0.00	68.00	1.1	1,107	0.10%
2024/03/21	0	0.00	1	67.50	68.30	-1	1,128	-0.09%
2024/03/20	0	68.10	0	0.00	67.50	0	1,141	0.00%
2024/03/19	1	67.90	0	0.00	67.90	1	1,158	0.09%
2024/03/15	1	67.40	0	0.00	67.40	1	1,167	0.09%
2024/03/14	20	68.02	7	68.00	67.90	13	1,161	1.12%
2024/03/13	0.1	68.99	0	0.00	68.50	0.1	1,158	0.01%
2024/03/12	8	67.68	4.1	69.49	70.00	3.9	1,165	0.33%
2024/03/11	0	67.70	0	0.00	67.50	0	1,140	0.00%
2024/03/08	2.1	68.84	0	0.00	67.70	2.1	1,171	0.18%
2024/03/07	4	69.05	0	0.00	68.80	4	1,235	0.32%
2024/03/06	2	70.30	0	0.00	70.30	2	1,337	0.15%
2024/03/05	1	70.30	1	69.20	69.10	0	1,615	0.00%
2024/03/04	11	69.90	0	0.00	69.90	11	1,656	0.66%
2024/03/01	0	0.00	4	69.60	69.30	-4	1,643	-0.24%
2024/02/29	0.1	69.60	0	0.00	69.60	0.1	1,648	0.01%
2024/02/27	4	69.83	0	0.00	69.80	4	1,652	0.24%
2024/02/26	1	72.70	4	72.70	72.10	-3	1,654	-0.18%
2024/02/23	0	0.00	1	70.90	70.90	-1	1,598	-0.06%
2024/02/22	0.1	70.60	0.8	70.40	70.80	-0.7	1,588	-0.05%
2024/02/20	10	70.90	0	0.00	70.40	10	1,581	0.63%
2024/02/19	50	71.00	21	70.85	70.90	29	1,585	1.83%
2024/02/16	0	0.00	4.1	70.61	70.70	-4.1	1,584	-0.26%
2024/02/15	2	69.30	2	69.40	69.70	0	1,579	0.00%
2024/02/05	1	66.80	0	0.00	67.30	1	1,570	0.06%
2024/01/31	1	67.60	0	0.00	67.60	1	1,696	0.06%
2024/01/30	0.1	67.20	0	0.00	67.60	0.1	1,709	0.01%
2024/01/25	1	68.90	1	68.50	68.40	0	1,779	0.00%
2024/01/24	1	69.00	0	0.00	68.80	1	1,787	0.06%
2024/01/23	0	69.10	0	0.00	69.30	0	1,800	0.00%
2024/01/18	0.1	67.60	0	0.00	67.20	0.1	1,809	0.01%
2024/01/17	1	67.70	0	0.00	67.90	1	1,825	0.05%
2024/01/10	2	69.30	0	0.00	69.30	2	1,927	0.10%
2024/01/09	1	70.60	0	0.00	70.10	1	1,945	0.05%
2024/01/08	2	71.40	2	71.40	71.60	0	2,002	0.00%
2024/01/05	0.1	69.40	0	0.00	69.50	0.1	1,999	0.00%
2024/01/03	0.5	69.70	0.1	69.70	69.70	0.4	2,161	0.02%
2024/01/02	0	0.00	0.3	70.20	70.20	-0.3	2,161	-0.01%
2023/12/29	0	0.00	2	71.50	71.10	-2	2,160	-0.09%
2023/12/25	0.1	69.00	2	69.10	68.80	-1.9	2,144	-0.09%
2023/12/20	2	70.90	1	71.10	70.40	1	2,140	0.05%
2023/12/19	0.1	70.00	1	70.30	70.70	-0.9	2,135	-0.04%
2023/12/14	24	72.27	24	71.13	72.00	0	2,121	0.00%
2023/12/11	0	0.00	1	70.90	70.90	-1	2,107	-0.05%
2023/12/08	1	70.80	1.5	70.90	70.50	-0.5	2,103	-0.02%
2023/12/07	1.1	71.00	0	0.00	70.50	1.1	2,093	0.05%
2023/12/06	1.1	72.27	0	0.00	72.20	1.1	2,076	0.05%
2023/12/05	1.1	72.62	0	0.00	72.80	1.1	2,067	0.05%
2023/12/04	8.3	73.64	2	74.50	73.20	6.3	2,031	0.31%
2023/12/01	3	76.67	3.1	76.77	76.20	-0.1	1,958	-0.01%
2023/11/30	20	76.99	25	76.52	76.90	-5	1,833	-0.27%
2023/11/29	22.5	70.97	29	70.87	71.00	-6.5	1,548	-0.42%
2023/11/28	0	0.00	1	68.90	68.50	-1	1,505	-0.07%
2023/11/27	2	68.40	2	68.00	67.80	0	1,508	0.00%
2023/11/22	4	68.65	1	68.60	68.70	3	1,492	0.20%
2023/11/21	11	68.23	2.1	68.25	68.60	8.9	1,496	0.59%
2023/11/20	7	67.41	0	0.00	67.80	7	1,523	0.46%
2023/11/17	0.1	67.10	0	0.00	67.00	0.1	1,558	0.01%
2023/11/15	2	67.15	0	0.00	66.90	2	1,628	0.12%
2023/11/14	1	66.30	0	0.00	67.10	1	1,653	0.06%
2023/11/13	0	0.00	1	67.00	66.70	-1	1,691	-0.06%
2023/11/10	3.2	66.06	0	0.00	66.20	3.2	1,718	0.18%
2023/11/09	16.1	66.92	7	68.10	67.00	9.1	1,703	0.54%
2023/11/08	0.1	71.50	1	71.60	71.50	-0.9	1,636	-0.05%
2023/11/06	8	72.40	14	72.10	72.40	-6	1,649	-0.36%
2023/11/03	1	71.00	0	0.00	71.20	1	1,626	0.06%
2023/10/31	1	69.90	1.1	70.41	68.00	-0.1	1,648	-0.01%
2023/10/30	0	0.00	1	69.20	69.50	-1	1,703	-0.06%
2023/10/27	0	0.00	1	69.20	68.50	-1	1,733	-0.06%
2023/10/26	0.1	69.89	0	0.00	69.00	0.1	1,771	0.01%
2023/10/25	1	70.90	2	70.80	71.10	-1	1,822	-0.05%
2023/10/23	2	70.60	1	71.50	69.20	1	1,903	0.05%
2023/10/20	5	68.78	0	0.00	70.60	5	1,894	0.26%
2023/10/19	12	70.19	0.1	70.30	70.20	11.9	1,884	0.63%
2023/10/18	2.1	69.92	0	0.00	69.60	2.1	1,884	0.11%
2023/10/17	1	72.20	0	0.00	70.80	1	1,884	0.05%
2023/10/16	2	72.40	0	0.00	71.70	2	1,883	0.11%
2023/10/13	0	0.00	1	72.30	72.50	-1	1,843	-0.05%
2023/10/12	1.1	72.11	0.1	72.00	72.40	1	1,870	0.05%
2023/10/11	0	0.00	12	71.91	71.80	-12	1,896	-0.63%
2023/10/06	0.1	68.80	0	0.00	68.50	0.1	1,835	0.00%
2023/10/05	7	68.70	0	0.00	68.60	7	1,847	0.38%
2023/10/04	3	66.90	0	0.00	67.70	3	1,859	0.16%
2023/09/27	1	65.70	20	65.20	65.60	-19	2,007	-0.95%
2023/09/26	0.6	66.70	0	0.00	66.40	0.6	2,037	0.03%
2023/09/25	3	67.23	0	0.00	67.20	3	2,101	0.14%
2023/09/22	30	67.27	0	0.00	67.20	30	2,231	1.34%
2023/09/20	20.1	68.00	3	67.30	67.40	17.1	2,257	0.76%
2023/09/19	1.1	68.33	0	0.00	68.20	1.1	2,272	0.05%
2023/09/15	0	0.00	25.1	69.18	70.10	-25.1	2,277	-1.10%
2023/09/14	0	0.00	3	68.93	69.00	-3	2,279	-0.13%
2023/09/13	1	68.20	0	0.00	67.80	1	2,279	0.04%
2023/09/11	11.1	67.65	0.1	67.43	67.00	11	2,312	0.48%
2023/09/08	10	68.90	1	69.20	68.70	9	2,320	0.39%
2023/09/05	1	70.90	0	0.00	71.30	1	2,475	0.04%
2023/09/04	2.1	70.32	1	70.80	70.40	1.1	2,587	0.04%
2023/09/01	6	70.40	6	70.37	70.20	0	2,599	0.00%
2023/08/30	0	70.40	1	70.30	70.30	-1	2,623	-0.04%
2023/08/28	0	0.00	6	69.28	68.50	-6	2,659	-0.23%
2023/08/25	3	68.87	20	68.70	68.70	-17	2,669	-0.64%
2023/08/24	11	70.71	2	70.90	69.80	9	2,678	0.34%
2023/08/23	20.1	69.40	1.1	69.09	69.80	19	2,656	0.72%
2023/08/22	2.2	67.49	0	0.00	66.80	2.2	2,645	0.08%
2023/08/21	2.1	67.05	0	0.00	67.50	2.1	2,645	0.08%
2023/08/18	2	69.00	0	0.00	68.10	2	2,616	0.08%
2023/08/17	1	69.23	0	0.00	69.30	1	2,630	0.04%
2023/08/16	2	67.75	0	0.00	67.80	2	2,602	0.08%
2023/08/15	0	0.00	1	68.90	68.80	-1	2,610	-0.04%
2023/08/14	2.2	67.66	0	0.00	67.50	2.2	2,622	0.08%
2023/08/11	1	70.00	0	0.00	69.50	1	2,636	0.04%
2023/08/10	2	70.00	0	0.00	69.90	2	2,644	0.08%
2023/08/08	2	71.65	3	72.43	71.40	-1	2,704	-0.04%
2023/08/04	0	0.00	13	71.49	72.50	-13	2,707	-0.48%
2023/08/02	2	71.50	0	0.00	71.80	2	2,700	0.07%
2023/08/01	3	74.90	1	74.80	74.60	2	2,646	0.08%
2023/07/31	4	78.43	4	77.05	75.90	0	2,629	0.00%
2023/07/28	0	0.00	1	75.00	77.80	-1	2,611	-0.04%
2023/07/27	0	0.00	1	74.50	74.00	-1	2,575	-0.04%
2023/07/26	2.2	74.49	0	0.00	73.00	2.2	2,553	0.09%
2023/07/25	1	76.30	1	75.90	75.80	0	2,507	0.00%
2023/07/24	3.1	76.80	0	0.00	76.40	3.1	2,490	0.12%
2023/07/21	1	77.70	0	0.00	77.70	1	2,501	0.04%
2023/07/20	0	0.00	22	78.67	78.50	-22	2,573	-0.85%
2023/07/18	2	80.30	0	0.00	79.90	2	2,619	0.08%
2023/07/14	2	82.20	1	82.50	80.60	1	2,667	0.04%
2023/07/12	1	79.80	0	0.00	79.70	1	2,674	0.04%
2023/07/11	20	80.40	0	0.00	80.30	20	2,688	0.74%
2023/07/07	3.1	79.97	0	0.00	79.40	3.1	2,792	0.11%
2023/07/06	0.1	82.00	0	0.00	81.40	0.1	2,779	0.00%
2023/07/04	0.1	82.43	0	0.00	83.60	0.1	2,746	0.00%
2023/07/03	0	0.00	32	83.73	83.00	-32	2,782	-1.15%
2023/06/30	1	83.50	8	83.08	83.10	-7	2,755	-0.25%
2023/06/28	1	78.30	0	0.00	77.70	1	2,685	0.04%
2023/06/27	11.1	78.44	3	78.33	77.70	8.1	2,761	0.29%
2023/06/26	1.1	78.91	2	78.85	79.00	-0.9	2,786	-0.03%
2023/06/21	0.1	80.00	0	0.00	80.00	0.1	2,870	0.00%
2023/06/20	0.1	81.20	0	0.00	80.20	0.1	2,945	0.00%
2023/06/16	2	80.95	0	0.00	81.00	2	3,201	0.06%
2023/06/14	10	81.70	0	0.00	81.70	10	3,665	0.27%
2023/06/13	21	82.98	1	83.00	82.60	20	3,785	0.53%
2023/06/12	1.1	81.55	0	0.00	81.10	1.1	3,787	0.03%
2023/06/09	1	82.90	9.1	82.23	82.90	-8.1	3,772	-0.21%
2023/06/08	9	81.96	1	79.90	79.90	8	3,723	0.21%
2023/06/07	0	0.00	1	81.60	81.40	-1	3,640	-0.03%
2023/06/06	0	0.00	1	80.80	81.10	-1	3,665	-0.03%
2023/06/05	14	80.60	14	81.10	80.80	0	3,718	0.00%
2023/06/02	1	79.50	0	0.00	80.30	1	3,775	0.03%
2023/06/01	0.1	80.00	0	0.00	80.00	0.1	3,824	0.00%
2023/05/31	0	0.00	3	80.80	81.10	-3	3,813	-0.08%
2023/05/30	4	80.60	2	81.00	80.80	2	3,814	0.05%
2023/05/26	1.1	82.08	0	0.00	80.50	1.1	3,819	0.03%
2023/05/25	4	81.60	2.1	81.22	81.60	1.9	3,812	0.05%
2023/05/23	0	0.00	15	81.65	81.60	-15	3,882	-0.39%
2023/05/22	1	79.70	1	79.70	80.20	0	3,859	0.00%
2023/05/19	0	0.00	0.5	80.00	79.70	-0.5	3,857	-0.01%
2023/05/18	2	79.25	1	79.20	79.20	1	3,859	0.03%
2023/05/17	2	79.05	0	0.00	78.90	2	3,875	0.05%
2023/05/15	0	0.00	1	75.70	75.70	-1	3,910	-0.03%
2023/05/12	1	77.60	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.60	0	0.00	77.30	1	4,023	0.02%
2023/05/10	2.1	78.60	0	0.00	79.10	2.1	4,257	0.05%
2023/05/05	0	0.00	2.1	80.42	80.60	-2.1	4,316	-0.05%
2023/05/04	1.1	79.09	1	78.60	79.50	0.1	4,469	0.00%
2023/05/03	14.1	80.30	0	0.00	79.70	14.1	4,532	0.31%
2023/04/28	5.1	80.01	0	0.00	80.00	5.1	4,687	0.11%
2023/04/27	1	80.00	0	0.00	79.50	1	4,742	0.02%
2023/04/26	1	78.90	6	77.60	79.40	-5	4,999	-0.10%
2023/04/25	2.1	78.52	3	82.00	78.40	-0.9	5,247	-0.02%
2023/04/24	0.1	83.35	0	0.00	82.50	0.1	5,299	0.00%
2023/04/21	3	83.37	2	82.80	82.30	1	5,591	0.02%
2023/04/20	3.1	84.06	2	84.50	83.70	1.1	5,675	0.02%
2023/04/19	3.6	84.10	0	0.00	83.60	3.6	5,876	0.06%
2023/04/18	0.2	86.50	0	0.00	85.20	0.2	5,991	0.00%
2023/04/17	2	88.00	0	0.00	87.40	2	6,045	0.03%
2023/04/13	2	88.80	0	0.00	88.20	2	6,186	0.03%
2023/04/12	2	93.40	2	92.00	92.10	0	6,168	0.00%
2023/04/11	1	92.10	3	93.50	93.50	-2	6,215	-0.03%
2023/04/10	1	92.30	1	92.40	92.20	0	6,325	0.00%
2023/04/07	2	94.60	0	0.00	93.10	2	6,410	0.03%
2023/04/06	1	94.40	1	93.30	92.90	0	6,415	0.00%
2023/03/30	0	91.50	0	0.00	91.50	0	6,389	0.00%
2023/03/28	0	93.50	0	0.00	93.50	0	6,521	0.00%
2023/03/27	1	97.00	3	95.90	95.90	-2	6,501	-0.03%
2023/03/24	0	0.00	1	98.30	96.00	-1	6,511	-0.02%
2023/03/23	0	0.00	4	97.10	96.60	-4	6,468	-0.06%
2023/03/22	3	97.63	3	97.23	96.90	0	6,488	0.00%
2023/03/21	2	96.70	6	96.10	95.40	-4	6,506	-0.06%
2023/03/20	12	93.33	20.2	95.04	94.60	-8.2	6,455	-0.13%
2023/03/17	2	87.60	4.1	88.44	88.80	-2.1	6,394	-0.03%
2023/03/16	1	86.70	1	86.70	86.10	0	6,350	0.00%
2023/03/15	0	0.00	1	84.40	84.40	-1	6,433	-0.02%
2023/03/13	0	0.00	0.1	82.90	83.10	-0.1	6,751	0.00%
2023/03/10	3.1	84.91	0	0.00	84.20	3.1	6,986	0.04%
2023/03/09	1	87.10	1	87.70	86.00	0	7,407	0.00%
2023/03/08	1	87.00	0	0.00	87.00	1	7,551	0.01%
2023/03/07	2	86.55	3	86.07	87.00	-1	7,808	-0.01%
2023/03/03	0	0.00	1	83.40	82.90	-1	8,043	-0.01%
2023/03/02	1	82.40	0	0.00	82.40	1	8,226	0.01%
2023/02/24	0	0.00	1	83.30	82.60	-1	8,757	-0.01%
2023/02/23	1	83.00	2	83.30	83.30	-1	8,841	-0.01%
2023/02/22	23.2	83.05	21	83.54	82.50	2.2	8,948	0.02%
2023/02/21	2.1	85.81	0	0.00	85.60	2.1	9,042	0.02%
2023/02/20	2	86.65	0	0.00	86.50	2	9,270	0.02%
2023/02/17	1	87.30	0	0.00	86.80	1	9,578	0.01%
2023/02/16	1	85.90	2	86.45	87.10	-1	9,665	-0.01%
2023/02/15	1	84.30	1	85.00	85.50	0	9,951	0.00%
2023/02/14	1	84.50	0	0.00	84.20	1	10,344	0.01%
2023/02/13	1	86.00	0	0.00	85.10	1	10,481	0.01%
2023/02/10	2	86.64	3	85.97	85.70	-1	10,540	-0.01%
2023/02/09	0	0.00	2	87.10	87.40	-2	10,678	-0.02%
2023/02/08	6	86.00	2	85.20	86.00	4	10,680	0.04%
2023/02/07	1	88.50	1	88.30	89.40	0	10,503	0.00%
2023/02/02	2	92.05	0	0.00	91.80	2	10,634	0.02%
2023/01/31	1	92.70	2	92.20	91.70	-1	10,600	-0.01%
2023/01/30	3	91.27	7	90.66	91.80	-4	10,593	-0.04%
2023/01/17	1	90.00	1	88.60	88.20	0	10,536	0.00%
2023/01/16	2	90.40	1	89.70	89.70	1	10,549	0.01%
2023/01/13	32	89.98	34	89.47	90.80	-2	10,314	-0.02%
2023/01/12	11	89.08	5	88.64	88.20	6	10,081	0.06%
2023/01/11	12	89.17	22	88.96	89.40	-10	10,013	-0.10%
2023/01/10	24	87.68	24	87.72	86.00	0	9,861	0.00%
2023/01/09	20	89.49	18	89.99	90.20	2	9,800	0.02%
2023/01/06	6	89.33	9	88.73	88.00	-3	9,627	-0.03%
2023/01/05	6	88.68	2	88.15	87.00	4	9,544	0.04%
2023/01/04	5	87.70	7	88.59	89.00	-2	9,505	-0.02%
2023/01/03	0	0.00	2	87.30	87.50	-2	9,496	-0.02%
2022/12/30	3	86.57	3	87.33	84.70	0	9,586	0.00%
2022/12/29	1	84.30	2	84.10	85.80	-1	9,837	-0.01%
2022/12/28	22	86.49	20	86.04	84.40	2	9,908	0.02%
2022/12/27	27	87.56	26	86.50	88.20	1	9,889	0.01%
2022/12/26	1	85.50	1	84.50	84.10	0	9,879	0.00%
2022/12/23	10	86.30	10.1	84.35	86.30	-0.1	10,004	0.00%
2022/12/22	12	86.87	18	85.29	85.50	-6	10,141	-0.06%
2022/12/21	14	87.03	6	85.62	85.70	8	10,173	0.08%
2022/12/20	24	89.33	37	87.84	85.80	-13	10,097	-0.13%
2022/12/19	2	89.95	7	90.66	90.20	-5	10,007	-0.05%
2022/12/16	11	89.57	15	89.05	90.00	-4	9,957	-0.04%
2022/12/15	1	91.10	2	91.95	90.80	-1	9,923	-0.01%
2022/12/14	3	90.97	5	91.32	91.50	-2	9,882	-0.02%
2022/12/13	8	90.48	6	90.82	89.10	2	9,783	0.02%
2022/12/12	17	92.72	11.9	92.36	91.20	5.1	9,667	0.05%
2022/12/09	16	92.48	14	92.81	92.70	2	9,562	0.02%
2022/12/08	5	93.26	7	93.29	93.50	-2	9,341	-0.02%
2022/12/07	53	94.56	57	94.44	92.60	-4	9,217	-0.04%
2022/12/06	56	96.03	58	95.50	95.80	-2	9,039	-0.02%
2022/12/05	22	96.40	20	96.69	97.10	2	8,863	0.02%
2022/12/02	19	93.79	29	95.01	95.70	-10	8,733	-0.11%
2022/12/01	141	92.55	118.8	92.84	92.20	22.3	8,478	0.26%	大買/大賣/
2022/11/30	12	85.41	7	86.36	86.90	5	8,058	0.06%
2022/11/29	60	84.34	64	84.11	85.40	-4	7,899	-0.05%
2022/11/28	31	83.28	32	83.18	83.20	-1	7,584	-0.01%
2022/11/25	10	80.51	16	80.46	79.80	-6	7,371	-0.08%
2022/11/24	22	79.85	9	79.51	79.70	13	7,228	0.18%
2022/11/23	9	77.26	14	78.16	80.00	-5	7,046	-0.07%
2022/11/22	19	73.86	16	73.60	73.30	3	6,665	0.05%
2022/11/21	2	73.20	3	73.67	73.40	-1	6,521	-0.02%
2022/11/18	19.1	72.96	18	73.29	72.00	1.1	6,434	0.02%
2022/11/17	6	72.43	7.2	72.59	73.40	-1.2	6,329	-0.02%
2022/11/16	14.2	70.08	6	69.82	70.80	8.2	6,197	0.13%
2022/11/15	13	69.74	18.2	70.30	69.90	-5.2	5,976	-0.09%
2022/11/14	7	67.41	5	67.32	67.30	2	5,673	0.04%
2022/11/11	9	68.56	25.5	68.20	67.20	-16.5	5,581	-0.30%
2022/11/10	54	65.77	31	65.41	66.00	23	5,267	0.44%
2022/11/09	13	64.65	15.5	63.69	65.20	-2.5	4,856	-0.05%
2022/11/08	3	61.23	0	0.00	59.30	3	4,684	0.06%
2022/11/07	6	61.03	5	59.44	59.40	1	4,629	0.02%
2022/11/04	1	61.60	0	0.00	63.40	1	4,495	0.02%
2022/11/03	1	60.80	4	60.80	61.40	-3	4,377	-0.07%
2022/11/02	6	59.82	2	59.75	59.40	4	4,315	0.09%
2022/11/01	5	60.04	9	60.47	59.40	-4	4,280	-0.09%
2022/10/31	7	57.93	7	58.63	59.00	0	4,194	0.00%
2022/10/28	10	57.78	8	56.99	56.80	2	4,148	0.05%
2022/10/27	12	58.58	9	59.21	59.70	3	4,078	0.07%
2022/10/26	2	55.80	5	55.92	55.60	-3	3,956	-0.08%
2022/10/25	5	55.68	4	55.10	55.20	1	3,886	0.03%
2022/10/24	2	55.90	4	55.73	54.70	-2	3,840	-0.05%
2022/10/21	3	53.63	1	55.00	53.10	2	3,778	0.05%
2022/10/20	4	54.48	24	54.37	54.80	-20	3,781	-0.53%
2022/10/19	26	55.97	5	55.64	55.40	21	3,766	0.56%
2022/10/18	10	57.24	6	56.02	55.10	4	3,721	0.11%
2022/10/17	3	54.50	28	53.20	55.20	-25	3,605	-0.69%
2022/10/14	14	53.97	4	53.48	55.10	10	3,567	0.28%
2022/10/13	2.2	53.26	2	54.70	50.10	0.2	3,540	0.01%
2022/10/11	1	56.60	4	57.38	55.70	-3	3,414	-0.09%
2022/10/07	6	61.38	6	60.40	61.50	0	3,430	0.00%
2022/10/06	2	60.95	5	60.88	63.00	-3	3,342	-0.09%
2022/10/05	4	59.33	3	58.33	60.20	1	3,052	0.03%
2022/10/04	3	54.80	1	54.50	54.80	2	2,945	0.07%
2022/09/30	57	55.07	54	53.26	55.20	3	2,844	0.11%
2022/09/29	24	62.05	22	62.69	56.00	2	2,759	0.07%
2022/09/28	6	63.17	0	0.00	62.10	6	2,629	0.23%
2022/09/27	0	0.00	1	68.00	69.00	-1	2,632	-0.04%
2022/09/26	6	68.07	2	69.70	67.40	4	2,682	0.15%
2022/09/23	1	72.40	0	0.00	71.00	1	2,763	0.04%
2022/09/22	3	71.50	2	71.50	72.30	1	2,827	0.04%
2022/09/20	4	74.25	6	74.50	74.50	-2	2,890	-0.07%
2022/09/15	1	73.70	0	0.00	73.70	1	3,056	0.03%
2022/09/13	5	74.96	7	74.81	75.00	-2	3,198	-0.06%
2022/09/12	1	73.10	3	73.67	73.10	-2	3,212	-0.06%
2022/09/08	1	71.10	1	72.00	71.80	0	3,289	0.00%
2022/09/06	1	71.30	0	0.00	69.50	1	3,537	0.03%
2022/09/05	7	72.67	7	71.59	71.90	0	3,587	0.00%
2022/09/01	1	73.80	0	0.00	73.80	1	3,706	0.03%
2022/08/31	3	75.10	3	75.30	75.50	0	3,747	0.00%
2022/08/30	0	0.00	1	74.40	75.00	-1	3,759	-0.03%
2022/08/29	1	73.50	0	0.00	73.30	1	3,776	0.03%
2022/08/26	7	75.49	2	75.00	75.50	5	3,813	0.13%
2022/08/25	5	74.26	7	74.47	74.90	-2	3,848	-0.05%
2022/08/24	1	73.00	3	72.90	72.90	-2	3,982	-0.05%
2022/08/23	1	74.00	2	74.40	73.60	-1	4,106	-0.02%
2022/08/18	1	76.80	0	0.00	77.10	1	4,424	0.02%
2022/08/17	0	0.00	10	76.04	76.60	-10	4,522	-0.22%
2022/08/16	1	78.30	2	78.10	78.00	-1	4,583	-0.02%
2022/08/15	2	77.65	2	77.65	78.00	0	4,606	0.00%
2022/08/11	1	75.60	4	77.35	78.20	-3	4,797	-0.06%
2022/08/10	2	75.20	2	74.90	75.00	0	4,909	0.00%
2022/08/09	2	73.95	0	0.00	75.10	2	4,966	0.04%
2022/08/05	0	0.00	5	74.74	75.20	-5	5,100	-0.10%
2022/08/03	3	72.53	3	71.53	71.30	0	5,399	0.00%
2022/08/02	2	72.25	1	72.30	72.30	1	5,480	0.02%
2022/08/01	1	74.00	0	0.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	3	75.70	75.30	-3	5,539	-0.05%
2022/07/28	3	74.80	1	76.20	74.20	2	5,564	0.04%
2022/07/27	4	73.95	1	74.80	74.80	3	5,569	0.05%
2022/07/26	1	74.00	0	0.00	73.50	1	5,613	0.02%
2022/07/25	7	75.97	7	75.96	75.90	0	5,631	0.00%
2022/07/22	3	76.87	2	77.15	76.70	1	5,673	0.02%
2022/07/21	1	75.00	7	75.81	76.60	-6	5,729	-0.10%
2022/07/20	4	74.10	1	75.00	73.70	3	5,735	0.05%
2022/07/19	2	73.10	0	0.00	73.00	2	5,774	0.03%
2022/07/18	3	73.90	4	73.58	73.70	-1	5,829	-0.02%
2022/07/15	2	72.85	3	73.13	73.80	-1	5,813	-0.02%
2022/07/14	2	70.00	4	68.65	72.10	-2	5,742	-0.03%
2022/07/13	1	66.70	1	67.20	67.20	0	5,714	0.00%
2022/07/12	5	63.80	1	64.90	63.60	4	5,791	0.07%
2022/07/08	2	68.10	23	67.21	67.80	-21	5,906	-0.36%
2022/07/07	53	64.90	58	64.89	65.00	-5	5,850	-0.09%
2022/07/06	15	65.17	9	64.61	64.20	6	5,826	0.10%
2022/07/05	23	65.33	22	64.10	66.60	1	5,881	0.02%
2022/07/04	23	67.41	8	67.66	65.90	15	5,860	0.26%
2022/07/01	8	69.36	3	68.90	67.00	5	5,846	0.09%
2022/06/30	4	73.58	5.2	72.80	72.90	-1.2	5,781	-0.02%
2022/06/29	7	76.16	2	77.60	75.70	5	5,942	0.08%
2022/06/27	0.1	80.30	0	0.00	80.80	0.1	6,196	0.00%
2022/06/24	1	78.10	0	0.00	76.40	1	6,162	0.02%
2022/06/23	1	78.10	3	77.73	77.00	-2	6,159	-0.03%
2022/06/22	1.1	80.48	2.4	87.51	79.80	-1.4	6,105	-0.02%
2022/06/20	20	91.70	23	92.10	87.10	-3	5,970	-0.05%
2022/06/17	20	90.09	20	90.39	91.00	0	5,916	0.00%
2022/06/16	5	93.26	6	93.93	90.40	-1	5,823	-0.02%
2022/06/15	14	94.68	13	95.15	94.60	1	5,699	0.02%
2022/06/14	5	93.10	4	92.43	93.10	1	5,619	0.02%
2022/06/13	6	94.88	7	94.10	93.40	-1	5,567	-0.02%
2022/06/10	2	93.35	1	92.90	93.90	1	5,505	0.02%
2022/06/09	2	92.35	1	92.90	93.00	1	5,493	0.02%
2022/06/08	4.5	91.20	8	91.50	91.00	-3.5	5,470	-0.06%
2022/06/06	0	0.00	1	91.50	91.90	-1	5,594	-0.02%
2022/06/02	11	92.74	11	92.50	92.20	0	5,741	0.00%
2022/06/01	16.1	94.27	17	94.31	93.20	-0.9	5,905	-0.02%
2022/05/31	13	93.18	45	93.50	93.90	-32	5,802	-0.55%
2022/05/30	66	92.35	73	91.88	91.10	-7	5,707	-0.12%
2022/05/27	4	88.70	1	89.20	88.50	3	5,556	0.05%
2022/05/26	46	87.40	52.5	87.38	87.30	-6.5	5,496	-0.12%
2022/05/25	3.3	85.32	3	85.83	86.30	0.3	5,420	0.00%
2022/05/24	0	0.00	2	83.70	83.80	-2	5,415	-0.04%
2022/05/23	15	84.54	15	84.35	83.60	0	5,388	0.00%
2022/05/20	2	86.10	2	84.45	84.20	0	5,474	0.00%
2022/05/19	4	84.23	1	83.60	85.50	3	5,432	0.06%
2022/05/18	81	83.51	84	82.86	83.50	-3	5,408	-0.06%
2022/05/17	1	80.10	3	80.77	81.00	-2	5,653	-0.04%
2022/05/16	3	79.90	6	80.28	79.60	-3	5,947	-0.05%
2022/05/13	2	80.25	2	81.10	81.00	0	5,981	0.00%
2022/05/12	23	80.83	18	80.91	78.70	5	6,012	0.08%
2022/05/11	67	79.44	67	79.84	80.30	0	6,076	0.00%
2022/05/10	1	74.40	1	76.40	77.80	0	6,048	0.00%
2022/05/09	10	75.00	11.7	75.37	74.20	-1.7	6,119	-0.03%
2022/05/05	2	77.45	1	77.70	77.40	1	6,239	0.02%
2022/05/04	1	76.00	15	76.04	76.40	-14	6,346	-0.22%
2022/05/03	0	0.00	1	76.70	75.70	-1	6,439	-0.02%
2022/04/28	2	73.60	11	72.50	73.60	-9	6,651	-0.14%
2022/04/27	10	72.28	3.4	71.33	73.00	6.7	6,763	0.10%
2022/04/26	6.5	74.91	0	0.00	74.70	6.5	7,265	0.09%
2022/04/25	6.1	75.00	6	75.25	74.50	0.1	7,506	0.00%
2022/04/22	10.7	79.52	3	79.97	79.20	7.7	7,569	0.10%
2022/04/21	2	81.40	1	81.80	82.10	1	7,655	0.01%
2022/04/20	19	81.59	4	81.75	81.60	15	7,659	0.20%
2022/04/19	6.1	82.26	7	81.34	81.20	-0.9	7,711	-0.01%
2022/04/18	9.7	83.72	1	82.80	81.80	8.7	7,757	0.11%
2022/04/15	86.2	85.38	72	86.12	85.10	14.2	7,752	0.18%
2022/04/14	4.1	91.83	2	91.40	89.80	2.1	7,772	0.03%
2022/04/13	8	91.89	2	91.80	91.70	6	7,858	0.08%
2022/04/12	1.1	92.18	7	91.23	90.70	-5.9	7,958	-0.07%
2022/04/11	62	91.92	62	92.22	91.50	0	8,225	0.00%
2022/04/07	0	0.00	1	94.10	94.00	-1	9,352	-0.01%
2022/04/06	1	96.80	2	96.40	96.50	-1	9,393	-0.01%
2022/04/01	21	98.11	25	97.73	97.00	-4	9,483	-0.04%
2022/03/31	14	97.04	13	97.36	96.90	1	9,499	0.01%
2022/03/30	16	96.99	13	97.10	96.70	3	9,423	0.03%
2022/03/29	3	93.37	0	0.00	93.50	3	9,371	0.03%
2022/03/28	2	91.55	3	91.87	92.60	-1	9,488	-0.01%
2022/03/25	1	91.70	0	0.00	91.30	1	9,535	0.01%
2022/03/24	4	93.38	3	93.13	92.70	1	9,568	0.01%
2022/03/23	3	94.80	1	95.00	94.00	2	9,633	0.02%
2022/03/22	1	94.00	0	0.00	93.90	1	9,818	0.01%
2022/03/21	3.1	95.72	6	94.72	94.00	-3	9,945	-0.03%
2022/03/18	1	93.20	0	0.00	94.00	1	10,199	0.01%
2022/03/17	2	92.00	0	0.00	93.20	2	10,610	0.02%
2022/03/16	0	0.00	3	89.73	90.10	-3	10,825	-0.03%
2022/03/15	0	0.00	1	90.50	90.20	-1	11,126	-0.01%
2022/03/14	4.3	91.46	0	0.00	92.10	4.3	11,667	0.04%
2022/03/11	1	90.70	3	90.80	91.40	-2	12,871	-0.02%
2022/03/10	7	91.21	7	91.26	91.90	0	13,691	0.00%
2022/03/09	11	87.21	11	87.17	88.10	0	14,495	0.00%
2022/03/08	78	84.96	71	85.58	84.50	7	14,585	0.05%
2022/03/07	40	92.08	44	92.88	89.90	-4	14,547	-0.03%
2022/03/04	4	98.85	1	98.40	98.30	3	14,706	0.02%
2022/03/03	4	100.75	2	100.50	99.90	2	14,954	0.01%
2022/03/02	9	99.63	1	99.60	99.40	8	15,200	0.05%
2022/02/25	7	99.17	1	99.10	98.00	6	15,753	0.04%
2022/02/24	48	97.40	69	97.99	97.00	-21	16,040	-0.13%
2022/02/23	3	100.33	3	100.33	100.50	0	16,465	0.00%
2022/02/22	82	98.81	80	99.54	99.10	2	17,701	0.01%
2022/02/21	2	101.50	5	101.50	101.50	-3	17,998	-0.02%
2022/02/18	1	103.00	1	101.50	103.00	0	18,520	0.00%
2022/02/17	16	105.53	30	105.63	103.00	-14	19,553	-0.07%
2022/02/16	21	104.86	19	105.05	104.50	2	20,167	0.01%
2022/02/15	12	100.54	12	100.96	99.90	0	20,186	0.00%
2022/02/14	15.1	100.29	8	99.80	99.40	7.1	20,282	0.03%
2022/02/11	6	102.83	7.6	103.60	103.50	-1.6	20,401	-0.01%
2022/02/10	4.1	101.99	5	103.30	104.00	-1	20,671	0.00%
2022/02/09	6	102.00	5.1	101.51	101.50	1	20,938	0.00%
2022/02/08	5	100.00	5	100.50	101.50	0	21,134	0.00%
2022/02/07	22.6	98.06	23	98.28	100.50	-0.4	21,540	0.00%
2022/01/26	50.1	98.20	41	98.30	96.50	9.1	21,844	0.04%
2022/01/25	40	98.50	36	99.26	97.70	4	22,373	0.02%
2022/01/24	50	99.58	50	99.24	101.00	0	22,427	0.00%
2022/01/21	12.6	100.65	5	101.60	99.80	7.6	22,293	0.03%
2022/01/20	7.1	103.56	1	105.50	105.50	6.1	22,233	0.03%
2022/01/19	16.4	106.14	28	105.34	102.50	-11.6	22,146	-0.05%
2022/01/18	31	103.37	26.3	103.08	104.50	4.7	21,613	0.02%
2022/01/17	11	100.54	5.1	100.48	101.00	5.9	21,397	0.03%
2022/01/14	3.1	95.31	3	95.47	97.50	0.1	21,306	0.00%
2022/01/13	2	97.05	3	96.40	97.30	-1	21,239	0.00%
2022/01/12	20.2	96.82	20	97.15	97.20	0.2	21,277	0.00%
2022/01/11	5.1	97.15	4	97.23	96.70	1.1	21,336	0.01%
2022/01/10	3	99.07	4	99.88	99.70	-1	21,267	0.00%
2022/01/07	67	97.97	68	98.36	98.40	-1	21,296	0.00%
2022/01/06	4.2	100.98	3	100.50	100.00	1.2	21,192	0.01%
2022/01/05	26	102.00	24	102.23	102.00	2	21,131	0.01%
2022/01/04	14	105.18	11	104.36	103.00	3	21,050	0.01%
2022/01/03	10.3	107.93	13	108.69	108.00	-2.8	20,803	-0.01%
2021/12/30	66	109.25	65.3	109.73	108.00	0.7	20,563	0.00%
2021/12/29	2	103.50	6	104.00	104.00	-4	19,656	-0.02%
2021/12/28	22	102.59	29	103.53	104.00	-7	19,649	-0.04%
2021/12/27	27.1	103.50	25.1	102.84	103.50	2	19,596	0.01%
2021/12/24	0.1	101.00	5	99.80	99.00	-4.9	19,414	-0.03%
2021/12/23	8	102.00	5	102.00	100.00	3	19,384	0.02%
2021/12/22	12	100.69	7	101.14	99.90	5	19,302	0.03%
2021/12/21	1	97.40	1	98.60	98.60	0	19,228	0.00%
2021/12/20	16.1	96.80	2	97.05	97.00	14.1	19,192	0.07%
2021/12/17	69	97.17	73	97.63	96.50	-4	19,229	-0.02%
2021/12/16	10	99.64	2.1	99.74	99.30	8	19,187	0.04%
2021/12/15	8.1	96.97	8	96.53	97.70	0.1	19,043	0.00%
2021/12/14	50	96.69	56	95.95	96.00	-6	19,087	-0.03%
2021/12/13	59	102.91	50	102.46	99.90	9	18,891	0.05%
2021/12/10	22	107.09	4	108.25	107.00	18	18,615	0.10%
2021/12/09	38	110.04	23	111.48	107.50	15	18,489	0.08%
2021/12/08	28	110.66	36	111.44	112.00	-8	18,344	-0.04%
2021/12/07	66	112.48	69	114.02	107.00	-3	17,874	-0.02%
2021/12/06	36	109.68	28	110.13	109.50	8	16,748	0.05%
2021/12/03	26	106.52	55.3	106.91	109.50	-29.3	16,041	-0.18%
2021/12/02	48	100.21	45	100.24	99.60	3	15,372	0.02%
2021/12/01	7	100.41	12	100.44	102.50	-5	15,381	-0.03%
2021/11/30	142	101.65	134	99.56	101.00	8	15,444	0.05%	大買/大賣/
2021/11/29	14	95.54	21	95.13	97.50	-7	15,212	-0.05%
2021/11/26	11	98.70	11	98.59	98.10	0	15,055	0.00%
2021/11/25	12	102.04	5	101.54	97.60	7	14,969	0.05%
2021/11/24	11	102.36	9	101.11	100.50	2	14,943	0.01%
2021/11/23	15	104.97	13	104.00	103.00	2	15,431	0.01%
2021/11/22	36	107.65	17	107.24	106.00	19	15,499	0.12%
2021/11/19	35	107.90	53	108.63	110.50	-18	15,450	-0.12%
2021/11/18	11	102.82	14	102.79	102.50	-3	14,492	-0.02%
2021/11/17	24	107.08	29	105.59	104.50	-5	14,358	-0.03%
2021/11/16	274	105.05	270	106.36	105.50	4	13,936	0.03%	大買/大賣/
2021/11/15	35	98.67	50	101.03	104.00	-15	12,958	-0.12%
2021/11/12	35	93.87	66.5	93.68	94.90	-31.5	12,162	-0.26%
2021/11/11	11	91.36	6	91.05	89.20	5	11,948	0.04%
2021/11/10	27	93.39	9	93.94	92.80	18	11,963	0.15%
2021/11/09	101.5	95.09	91	95.25	92.50	10.5	11,975	0.09%	大買/
2021/11/08	72	93.78	65	93.74	93.70	7	11,748	0.06%
2021/11/05	31	91.92	43	92.13	92.10	-12	11,516	-0.10%
2021/11/04	28	91.65	30	90.67	90.30	-2	11,317	-0.02%
2021/11/03	14	89.06	19	89.01	90.00	-5	11,054	-0.05%
2021/11/02	14	86.23	20	86.99	87.60	-6	10,812	-0.06%
2021/11/01	56	81.68	49	82.01	83.00	7	10,543	0.07%
2021/10/29	4	80.03	3	79.77	79.80	1	10,530	0.01%
2021/10/28	8	80.14	1	80.10	80.00	7	10,696	0.07%
2021/10/27	1	78.80	3.1	80.62	82.20	-2.1	10,770	-0.02%
2021/10/26	0	79.00	0	0.00	78.80	0	11,093	0.00%
2021/10/25	2	80.50	6	80.08	80.60	-4	11,508	-0.03%
2021/10/22	2	79.50	1	80.50	79.50	1	12,129	0.01%
2021/10/21	8	80.94	5	80.04	79.50	3	12,754	0.02%
2021/10/20	4	80.15	5	80.70	80.80	-1	13,014	-0.01%
2021/10/19	3	78.77	12	80.56	80.80	-9	13,832	-0.07%
2021/10/18	5	77.54	4	77.88	77.00	1	14,492	0.01%
2021/10/15	6	79.22	5	77.36	76.90	1	15,522	0.01%
2021/10/14	3	74.53	4	74.85	74.50	-1	15,779	-0.01%
2021/10/13	5	75.64	7	75.44	73.10	-2	16,007	-0.01%
2021/10/08	3	78.23	5	79.00	76.90	-2	16,672	-0.01%
2021/10/07	4	75.93	11	77.11	78.00	-7	16,797	-0.04%
2021/10/06	0	73.60	2	75.20	72.70	-2	17,065	-0.01%
2021/10/05	4	72.60	1	74.60	75.50	3	17,617	0.02%
2021/10/04	2	74.10	6	72.60	71.60	-4	17,805	-0.02%
2021/10/01	2	75.75	1	76.30	74.50	1	18,286	0.01%
2021/09/30	1	77.40	2	77.45	78.50	-1	18,839	-0.01%
2021/09/29	47	77.68	45	77.93	76.70	2	19,801	0.01%
2021/09/28	44	79.83	41	79.81	80.20	3	20,290	0.01%
2021/09/27	0	81.80	0	0.00	82.10	0	20,489	0.00%
2021/09/24	1	82.10	6	82.90	81.80	-5	20,558	-0.02%
2021/09/23	1	80.10	1	80.90	80.20	0	20,544	0.00%
2021/09/22	7	79.94	8	80.23	79.90	-1	20,602	0.00%
2021/09/17	0	0.00	4	82.68	82.30	-4	20,639	-0.02%
2021/09/16	2	80.95	3	80.83	80.90	-1	20,565	0.00%
2021/09/15	49	79.09	44	79.91	79.20	5	20,608	0.02%
2021/09/14	9	81.80	7	81.99	82.50	2	20,567	0.01%
2021/09/13	32	84.22	22	85.13	81.90	10	20,575	0.05%
2021/09/10	13	85.35	16	85.18	85.90	-3	20,722	-0.01%
2021/09/09	3	83.67	0	0.00	83.70	3	20,910	0.01%
2021/09/08	1	83.90	0.4	83.80	83.20	0.6	21,005	0.00%
2021/09/07	155	84.31	156.1	84.71	84.00	-1	21,215	0.00%	大買/大賣/
2021/09/06	29	89.48	26	90.06	89.10	3	21,506	0.01%
2021/09/03	7	89.21	17.2	90.15	89.90	-10.2	21,553	-0.05%
2021/09/02	47.4	88.74	41.5	89.24	88.20	5.9	21,610	0.03%
2021/09/01	9	89.20	18	89.79	89.30	-9	21,881	-0.04%
2021/08/31	14	88.16	2	88.11	89.00	12	22,369	0.05%
2021/08/30	57	90.68	64	90.43	90.70	-7	22,517	-0.03%
2021/08/27	114	90.43	104	90.94	88.10	10	22,294	0.04%	大買/大賣/
2021/08/26	126	88.97	129	88.84	89.00	-3	21,885	-0.01%	大買/大賣/
2021/08/25	44	87.52	48	87.45	87.10	-4	21,725	-0.02%
2021/08/24	76	83.66	69	83.29	83.50	7	21,832	0.03%
2021/08/23	44	81.79	61	79.01	82.10	-17	21,737	-0.08%
2021/08/20	6	73.37	8	75.53	74.70	-2	21,865	-0.01%
2021/08/19	15	75.06	14	75.88	73.00	1	22,106	0.00%
2021/08/18	14	72.48	19	72.53	76.20	-5	22,884	-0.02%
2021/08/17	13	73.26	3	73.43	70.70	10	23,082	0.04%
2021/08/16	12	75.56	8	75.73	75.10	4	23,154	0.02%
2021/08/13	27	76.13	21	76.20	75.30	6	23,147	0.03%
2021/08/12	11	80.65	6	81.02	80.50	5	23,085	0.02%
2021/08/11	22	83.87	36.3	81.85	81.50	-14.3	23,097	-0.06%
2021/08/10	11	86.75	12	86.38	86.60	-1	23,045	0.00%
2021/08/09	92	87.30	86.1	87.46	86.00	5.9	23,132	0.03%
2021/08/06	7.1	91.67	8.2	90.70	90.50	-1.2	23,119	0.00%
2021/08/05	20.1	90.37	1.2	91.89	91.00	18.9	23,229	0.08%
2021/08/04	65.1	96.30	64	96.69	96.10	1.1	23,252	0.00%
2021/08/03	11	99.27	9	99.43	98.70	2	23,316	0.01%
2021/08/02	75	98.62	73.2	98.97	97.80	1.8	23,312	0.01%
2021/07/30	46	100.18	35	100.42	98.50	11	23,388	0.05%
2021/07/29	102	98.90	107	99.80	99.90	-5	23,203	-0.02%	大買/大賣/
2021/07/28	112	99.34	104	100.80	95.50	8.1	22,890	0.04%	大買/大賣/
2021/07/27	81	107.75	48.4	105.63	102.00	32.6	22,520	0.14%
2021/07/26	14	108.75	33	110.18	111.50	-19	22,087	-0.09%
2021/07/23	23.1	101.33	47.1	102.81	101.50	-24	21,851	-0.11%
2021/07/22	64.2	99.92	41.7	98.75	95.70	22.5	21,098	0.11%
2021/07/21	49.1	96.43	78.6	97.31	99.00	-29.6	20,593	-0.14%
2021/07/20	15.1	92.72	12	92.88	90.00	3.1	20,185	0.02%
2021/07/19	4	92.75	4	93.20	94.00	0	20,007	0.00%
2021/07/16	13.2	92.59	23	92.06	92.00	-9.8	19,996	-0.05%
2021/07/15	14	91.16	28.9	91.84	94.10	-14.9	19,835	-0.07%
2021/07/14	9	88.18	8	88.23	87.80	1	19,608	0.01%
2021/07/13	28.4	88.74	14	88.73	86.70	14.4	19,664	0.07%
2021/07/12	85.1	85.87	86.2	86.72	86.10	-1.1	19,747	-0.01%
2021/07/09	25.2	90.59	14	90.81	89.60	11.2	19,452	0.06%
2021/07/08	55.4	95.54	47.3	94.74	92.70	8.1	19,914	0.04%
2021/07/07	34.2	94.87	24	94.47	94.30	10.1	19,877	0.05%
2021/07/06	45.2	92.79	61	93.16	95.00	-15.8	19,908	-0.08%
2021/07/05	50	90.20	61	89.43	89.40	-11	19,773	-0.06%
2021/07/02	6	85.38	21.2	85.88	87.00	-15.2	19,626	-0.08%
2021/07/01	2	84.30	4.6	84.07	84.20	-2.6	19,762	-0.01%
2021/06/30	7	84.31	9	84.19	83.60	-2	20,198	-0.01%
2021/06/29	8	83.75	5.3	83.84	83.00	2.8	20,449	0.01%
2021/06/28	3	84.60	8	83.98	84.80	-5	20,762	-0.02%
2021/06/25	8	83.76	12.3	83.76	83.20	-4.3	21,330	-0.02%
2021/06/24	13	83.75	10.4	83.78	83.80	2.6	21,982	0.01%
2021/06/23	15	84.01	11	83.76	84.30	4	22,091	0.02%
2021/06/22	7.2	83.08	4	83.58	82.10	3.2	22,386	0.01%
2021/06/21	115.1	85.04	109.1	85.50	82.40	6.1	22,706	0.03%	大買/大賣/
2021/06/18	43	88.44	37	88.15	87.50	6	23,376	0.03%
2021/06/17	30.1	88.20	19	88.91	89.60	11.1	23,783	0.05%
2021/06/16	27.1	88.35	26	88.36	87.50	1.1	24,229	0.00%
2021/06/15	138.3	88.71	125	89.26	90.00	13.3	25,069	0.05%	大買/大賣/
2021/06/11	7.1	85.83	16	85.74	84.50	-8.9	24,995	-0.04%
2021/06/09	21	85.98	18	85.56	85.70	3	26,625	0.01%
2021/06/08	60.2	86.06	65.1	86.30	84.20	-4.9	27,884	-0.02%
2021/06/07	13	83.55	18.1	86.04	87.20	-5.1	27,538	-0.02%
2021/06/04	12	83.11	1	83.50	83.00	11	27,240	0.04%
2021/06/03	30.3	84.42	26	84.63	84.20	4.3	27,256	0.02%
2021/06/02	41	83.28	29	82.89	81.80	12	27,047	0.04%
2021/06/01	18.1	87.40	45	86.32	84.40	-26.9	26,955	-0.10%
2021/05/31	14.1	84.64	12	84.68	84.50	2.1	26,494	0.01%
2021/05/28	58.1	85.58	60	85.91	85.00	-1.9	26,478	-0.01%
2021/05/27	31.3	82.91	30	83.96	85.20	1.3	26,321	0.00%
2021/05/26	117.1	83.14	93	82.71	81.70	24.1	26,119	0.09%	大買/
2021/05/25	16	79.51	32.1	82.11	83.10	-16.1	25,501	-0.06%
2021/05/24	25	74.90	24	73.94	75.60	1	25,543	0.00%
2021/05/21	23.2	71.47	25	71.27	71.60	-1.9	26,221	-0.01%
2021/05/20	22	73.49	1	73.50	71.00	21	26,151	0.08%
2021/05/19	38	72.62	54	71.82	73.60	-16	26,804	-0.06%
2021/05/18	0	0.00	2	67.15	67.90	-2	27,074	-0.01%
2021/05/17	5.1	65.10	53	62.00	61.80	-47.9	27,495	-0.17%
2021/05/14	31	70.92	26	67.94	67.40	5	27,541	0.02%
2021/05/13	36	69.50	34	70.11	69.90	2	27,518	0.01%
2021/05/12	15	74.15	30	70.75	69.00	-15	27,319	-0.05%
2021/05/11	64	74.78	57	73.54	73.50	7	26,957	0.03%
2021/05/10	107.1	77.54	88	77.58	76.10	19.1	26,832	0.07%	大買/
2021/05/07	36	76.94	28	76.94	78.60	8	26,719	0.03%
2021/05/06	25.6	72.75	26	72.26	72.50	-0.4	26,504	0.00%
2021/05/05	16	75.49	13	73.93	75.00	3	26,402	0.01%
2021/05/04	47	75.80	57	75.38	74.50	-10	26,331	-0.04%
2021/05/03	203.1	79.15	201	79.58	77.10	2.1	26,126	0.01%	大買/大賣/
2021/04/29	31	83.68	27	83.52	83.60	4	26,020	0.02%
2021/04/28	10	85.12	6	84.78	85.00	4	25,992	0.02%
2021/04/27	56.2	87.38	39	87.34	85.00	17.2	26,046	0.07%
2021/04/26	37	89.01	41	89.40	87.50	-4	25,947	-0.02%
2021/04/23	14	83.79	25.2	85.18	86.00	-11.2	25,461	-0.04%
2021/04/22	9	83.22	6	83.02	81.80	3	25,531	0.01%
2021/04/21	1	83.30	5	83.18	84.70	-4	25,326	-0.02%
2021/04/20	9.1	82.84	6	83.45	82.70	3.1	25,279	0.01%
2021/04/19	140	82.67	114	82.18	81.50	26	25,174	0.10%	大買/大賣/
2021/04/16	86.1	86.38	64	86.70	84.20	22.1	25,001	0.09%
2021/04/15	92	82.94	91	82.17	85.30	1	24,721	0.00%
2021/04/14	161	84.48	161	85.91	83.50	0	24,588	0.00%	大買/大賣/
2021/04/13	86	86.52	95	87.59	86.70	-9	24,015	-0.04%
2021/04/12	278.3	84.84	295.5	86.70	84.60	-17.2	23,619	-0.07%	大買/大賣/
2021/04/09	193	89.71	252	90.54	90.00	-59	23,075	-0.26%	大買/大賣/
2021/04/08	65	84.22	65	85.54	87.50	0	22,332	0.00%
2021/04/07	17	78.52	8	78.14	79.60	9	21,988	0.04%
2021/04/06	53	76.94	41.1	77.88	79.00	11.9	21,735	0.05%
2021/04/01	84	73.34	68	73.04	73.40	16	21,552	0.07%
2021/03/31	56	71.91	50	71.82	71.50	6	21,285	0.03%
2021/03/30	26.1	72.86	23.8	72.33	70.60	2.3	20,950	0.01%
2021/03/29	77	68.91	61	68.85	69.80	16	20,382	0.08%
2021/03/26	35	63.85	34	63.49	63.50	1	19,764	0.01%
2021/03/25	106	62.21	170	62.18	62.00	-64	19,704	-0.32%	大買/大賣/
2021/03/24	76	64.72	73	64.79	63.80	3	19,452	0.02%
2021/03/23	428	64.39	442.2	64.23	64.60	-14.2	19,161	-0.07%	大買/大賣/
2021/03/22	129	60.54	147.1	60.57	60.70	-18.1	18,520	-0.10%	大買/大賣/
2021/03/19	150	57.77	153.5	56.57	58.90	-3.5	18,836	-0.02%	大買/大賣/
2021/03/18	267	58.76	265.1	59.45	56.80	2	18,622	0.01%	大買/大賣/
2021/03/17	79	55.17	95	55.35	56.00	-16	18,373	-0.09%
2021/03/16	131.3	55.06	120.5	54.94	54.10	10.8	18,744	0.06%	大買/大賣/
2021/03/15	329.1	55.20	259	55.40	55.50	70.1	18,995	0.37%	大買/大賣/
2021/03/12	150	53.71	193	52.56	54.20	-43	18,246	-0.24%	大買/大賣/
2021/03/11	9	47.64	8.1	49.02	49.35	0.9	16,749	0.01%
2021/03/10	0	0.00	1	44.75	44.90	-1	16,601	-0.01%
2021/03/09	13	44.98	12.5	45.15	44.55	0.5	16,781	0.00%
2021/03/08	30.2	46.10	22	46.37	45.90	8.2	16,999	0.05%
2021/03/05	7	46.26	1.1	46.02	46.00	5.9	17,182	0.03%
2021/03/04	14	47.75	9.2	47.32	46.20	4.8	17,292	0.03%
2021/03/03	28	47.53	10.5	46.31	47.40	17.5	17,303	0.10%
2021/03/02	13	48.03	4	49.56	47.40	9	17,319	0.05%
2021/02/26	4	49.71	12	49.45	49.65	-8	17,310	-0.05%
2021/02/25	17	51.68	103.5	51.29	50.80	-86.5	17,602	-0.49%	大賣/
2021/02/24	265.4	52.37	249	52.54	51.40	16.4	17,560	0.09%	大買/大賣/
2021/02/23	165	52.90	147	53.66	52.50	18	17,379	0.10%	大買/大賣/
2021/02/22	1	55.00	1	55.40	55.40	0	17,298	0.00%
2021/02/19	45.1	48.28	44	48.52	50.40	1.1	17,428	0.01%
2021/02/18	53	44.87	53	45.00	45.90	0	17,457	0.00%
2021/02/17	78	44.31	71.1	44.10	44.90	6.9	17,725	0.04%
2021/02/05	80	40.43	63	40.76	40.85	17	17,177	0.10%
2021/02/04	5	38.02	2	38.70	38.70	3	16,900	0.02%
2021/02/03	2	37.48	6	37.21	36.75	-4	16,723	-0.02%
2021/02/02	25	37.85	0	0.00	37.70	25	16,691	0.15%
2021/02/01	27	37.62	32	37.68	37.15	-5	16,760	-0.03%
2021/01/29	23	40.32	2	39.45	38.80	21	16,701	0.13%
2021/01/27	5	40.68	2	41.45	40.45	3	16,604	0.02%
2021/01/26	2	41.05	0	0.00	40.35	2	16,493	0.01%
2021/01/25	7	41.22	2	41.35	41.35	5	16,416	0.03%
2021/01/22	65	41.74	67	41.30	41.75	-2	16,309	-0.01%
2021/01/21	42	40.19	44	40.35	40.35	-2	16,171	-0.01%
2021/01/20	48	40.45	48	40.78	40.10	0	16,100	0.00%
2021/01/19	2	41.63	8	42.16	42.30	-6	15,900	-0.04%
2021/01/18	1	40.50	10	40.65	41.80	-9	15,698	-0.06%
2021/01/15	138	40.66	125	40.45	40.35	13	15,533	0.08%	大買/大賣/
2021/01/14	2	41.55	0	0.00	41.75	2	15,256	0.01%
2021/01/13	2	41.90	4	41.95	41.85	-2	15,255	-0.01%
2021/01/12	5	41.00	26	41.38	40.50	-21	15,159	-0.14%
2021/01/11	2	40.98	6	41.00	41.70	-4	15,114	-0.03%
2021/01/08	4	41.95	9	41.74	41.55	-5	15,051	-0.03%
2021/01/07	1	41.90	16	41.48	42.15	-15	14,924	-0.10%
2021/01/06	31	41.29	15	40.54	40.55	16	14,789	0.11%
2021/01/05	2	41.33	5	41.25	41.55	-3	14,699	-0.02%
2021/01/04	53	40.12	49	39.99	40.00	4	14,590	0.03%
2020/12/31	7	40.83	25	40.89	40.35	-18	14,537	-0.12%
2020/12/30	5	41.18	1	41.45	41.35	4	14,426	0.03%
2020/12/29	38	41.73	33	41.23	41.50	5	14,368	0.03%
2020/12/28	38	42.46	32	42.73	42.70	6	14,232	0.04%
2020/12/25	11	40.63	12	40.32	40.35	-1	13,906	-0.01%
2020/12/24	30	40.33	0	0.00	40.10	30	13,907	0.22%
2020/12/23	1	40.45	7.3	39.84	40.05	-6.3	13,870	-0.05%
2020/12/22	3	39.75	0	0.00	39.50	3	13,834	0.02%
2020/12/21	3	40.47	4	40.60	40.80	-1	13,747	-0.01%
2020/12/18	2	40.98	51	40.41	40.65	-49	13,593	-0.36%
2020/12/17	59.3	40.99	29	41.20	41.00	30.3	13,450	0.22%
2020/12/16	72	41.71	78	41.55	41.25	-6	13,282	-0.05%
2020/12/15	224	45.11	271	43.64	40.65	-47	12,938	-0.36%	大買/大賣/
2020/12/14	112	42.05	114	42.89	44.00	-2	11,929	-0.02%	大買/大賣/
2020/12/11	102	45.14	109	46.37	43.20	-7	11,507	-0.06%	大買/大賣/
2020/12/10	284	44.74	272	45.23	45.00	12	10,591	0.11%	大買/大賣/
2020/12/09	131	42.99	29	43.42	43.65	102	9,790	1.04%	大買/鉅額交易
2020/12/08	44	39.21	32.2	40.22	41.30	11.8	8,874	0.13%
2020/12/07	24	37.46	26	37.52	37.55	-2	8,271	-0.02%
2020/12/04	0	0.00	3	36.97	37.00	-3	8,265	-0.04%
2020/12/03	55	36.94	45	36.91	37.20	10	8,469	0.12%
2020/12/02	43	36.65	30	36.85	37.35	13	8,338	0.16%
2020/12/01	70	36.15	72	35.55	35.65	-2	8,042	-0.02%
2020/11/30	7	37.31	15.5	36.84	36.90	-8.5	7,799	-0.11%
2020/11/27	11	35.90	11	36.16	36.00	0	7,571	0.00%
2020/11/26	34	35.52	42.1	36.22	35.70	-8.1	7,482	-0.11%
2020/11/25	85	35.40	84	35.38	35.40	1	7,353	0.01%
2020/11/24	85	35.50	88.5	36.04	35.70	-3.5	7,354	-0.05%
2020/11/23	62	34.72	77	35.04	34.40	-15	6,980	-0.21%
2020/11/20	9	34.32	1	34.25	34.00	8	6,877	0.12%
2020/11/19	134	34.52	136	34.38	34.80	-2	6,589	-0.03%	大買/大賣/
2020/11/18	3	33.13	8	33.11	33.65	-5	5,773	-0.09%
2020/11/17	31	33.37	33	33.06	33.20	-2	5,525	-0.04%
2020/11/16	17	31.42	51	31.84	32.70	-34	4,780	-0.71%
2020/11/13	0	0.00	8	29.82	29.75	-8	4,051	-0.20%
2020/11/10	0	0.00	3	29.92	29.65	-3	4,148	-0.07%
2020/11/09	0	0.00	2	29.90	29.80	-2	4,132	-0.05%
2020/11/06	1	28.80	1	29.20	28.60	0	4,047	0.00%
2020/11/05	12	28.29	0	0.00	28.55	12	4,141	0.29%
2020/11/04	0	0.00	1	28.25	28.45	-1	4,280	-0.02%
2020/11/02	1	27.45	0	0.00	27.60	1	5,021	0.02%
2020/10/30	0	0.00	1	28.10	27.85	-1	5,032	-0.02%
2020/10/29	1	28.40	0	0.00	28.35	1	5,059	0.02%
2020/10/23	1	29.70	4	29.81	29.75	-3	5,219	-0.06%
2020/10/22	0	0.00	2	29.60	29.70	-2	5,329	-0.04%
2020/10/21	5	29.95	1	30.25	29.70	4	5,507	0.07%
2020/10/20	2	29.50	0	0.00	29.70	2	5,563	0.04%
2020/10/19	13	29.40	2	29.73	29.30	11	5,838	0.19%
2020/10/16	0	0.00	5	29.05	28.95	-5	5,866	-0.09%
2020/10/13	0	0.00	2	29.30	29.65	-2	5,900	-0.03%
2020/10/12	1	28.95	0	0.00	28.85	1	5,895	0.02%
2020/10/08	9	29.08	3	28.92	28.80	6	6,056	0.10%
2020/09/30	2	28.35	2	28.25	28.10	0	6,567	0.00%
2020/09/29	0	0.00	4	27.70	27.75	-4	6,601	-0.06%
2020/09/28	1	26.80	3	27.85	28.25	-2	6,596	-0.03%
2020/09/25	5	26.57	4	26.41	26.55	1	6,610	0.02%
2020/09/24	2	27.65	4	27.50	27.35	-2	6,600	-0.03%
2020/09/23	1	28.15	18	28.30	28.15	-17	6,627	-0.26%
2020/09/22	5	28.38	13	28.42	28.35	-8	6,670	-0.12%
2020/09/18	1	29.40	3.8	29.38	29.30	-2.8	6,684	-0.04%
2020/09/17	0	0.00	3	29.28	29.25	-3	6,688	-0.04%
2020/09/16	2	29.50	0	0.00	29.40	2	6,704	0.03%
2020/09/15	2	29.45	4	29.85	29.45	-2	6,722	-0.03%
2020/09/14	1	29.10	1	29.25	29.25	0	6,721	0.00%
2020/09/11	2	29.00	0	0.00	28.90	2	6,735	0.03%
2020/09/10	10	29.81	3	29.80	29.55	7	6,689	0.10%
2020/09/09	8	29.83	0	0.00	30.00	8	6,652	0.12%
2020/09/08	20	30.97	20	31.13	31.20	0	6,496	0.00%
2020/09/07	3	30.37	14	30.61	30.10	-11	6,196	-0.18%
2020/09/04	2	29.65	0	0.00	29.90	2	6,130	0.03%
2020/09/03	2	30.00	2	30.55	30.15	0	6,115	0.00%
2020/09/02	0	0.00	2	30.03	30.15	-2	6,157	-0.03%
2020/09/01	0	0.00	5	29.50	29.40	-5	6,155	-0.08%
2020/08/31	23	30.28	16	30.22	30.10	7	6,174	0.11%
2020/08/28	10	30.60	16	30.30	30.45	-6	6,106	-0.10%
2020/08/27	3	29.47	3	29.95	29.45	0	5,870	0.00%
2020/08/26	1	29.50	20	29.40	29.20	-19	5,770	-0.33%
2020/08/25	1	27.75	0	0.00	27.70	1	5,631	0.02%
2020/08/24	2	27.50	0	0.00	27.55	2	5,646	0.04%
2020/08/21	0	0.00	1	27.70	27.60	-1	5,656	-0.02%
2020/08/20	9	26.76	8	26.98	27.25	1	5,662	0.02%
2020/08/19	4	29.60	21	29.25	28.80	-17	5,570	-0.31%
2020/08/18	2	29.55	1	30.00	29.55	1	5,518	0.02%
2020/08/14	0	0.00	12	29.39	29.60	-12	5,567	-0.22%
2020/08/13	3	29.10	0	0.00	29.10	3	5,586	0.05%
2020/08/12	4	29.05	1	29.15	29.25	3	5,681	0.05%
2020/08/11	3	30.52	1	29.65	29.55	2	5,693	0.04%
2020/08/10	6	31.48	4	31.86	31.50	2	5,841	0.03%
2020/08/07	2	31.15	3	31.47	31.40	-1	6,055	-0.02%
2020/08/06	41	30.78	41	31.39	31.40	0	5,958	0.00%
2020/08/05	1	28.70	24	28.94	28.95	-23	5,494	-0.42%
2020/08/04	7	28.91	2	28.95	28.75	5	5,615	0.09%
2020/08/03	0	0.00	1	29.50	29.15	-1	5,722	-0.02%
2020/07/31	0	0.00	10	28.88	28.85	-10	5,867	-0.17%
2020/07/30	0	0.00	11	28.77	29.00	-11	5,989	-0.18%
2020/07/29	0	0.00	1	27.95	28.05	-1	6,105	-0.02%
2020/07/28	13	28.27	1	27.90	28.15	12	6,354	0.19%
2020/07/27	5	29.40	3	29.30	29.00	2	6,352	0.03%
2020/07/24	8	28.93	24	28.71	28.55	-16	6,337	-0.25%
2020/07/23	6	29.89	11	29.93	29.80	-5	6,322	-0.08%
2020/07/22	1	28.75	2	28.35	29.50	-1	6,146	-0.02%
2020/07/20	3	26.85	0	0.00	27.20	3	6,174	0.05%
2020/07/17	16	27.87	32	27.65	27.40	-16	6,180	-0.26%
2020/07/16	34	28.40	26	28.19	28.10	8	6,196	0.13%
2020/07/15	45	29.16	17	28.77	28.60	28	6,194	0.45%
2020/07/14	27	29.80	44	29.76	29.70	-17	6,214	-0.27%
2020/07/13	0	0.00	2	28.45	28.50	-2	5,898	-0.03%
2020/07/10	2	27.70	6	27.43	27.40	-4	5,907	-0.07%
2020/07/09	9	28.46	1	28.60	28.35	8	5,919	0.14%
2020/07/08	0	0.00	2	28.78	28.90	-2	5,859	-0.03%
2020/07/07	16	28.44	12	28.23	28.25	4	5,915	0.07%
2020/07/06	6	28.52	4	28.64	28.70	2	5,917	0.03%
2020/07/03	7	28.19	0	0.00	28.15	7	5,937	0.12%
2020/07/02	13	28.42	3	28.40	28.45	10	5,993	0.17%
2020/07/01	0	0.00	2	27.90	27.75	-2	5,958	-0.03%
2020/06/30	2	27.30	0	0.00	27.40	2	5,927	0.03%
2020/06/29	0	0.00	2	27.53	27.45	-2	5,949	-0.03%
2020/06/23	2	26.90	0	0.00	27.05	2	6,093	0.03%
2020/06/22	0	0.00	2	27.70	27.30	-2	6,213	-0.03%
2020/06/19	4	27.34	4	27.35	27.20	0	6,304	0.00%
2020/06/18	1	27.05	5	27.04	27.10	-4	6,318	-0.06%
2020/06/17	1	26.60	4	26.78	26.60	-3	6,330	-0.05%
2020/06/16	3	26.70	0	0.00	26.80	3	6,410	0.05%
2020/06/15	0	0.00	1	26.10	25.90	-1	6,540	-0.02%
2020/06/12	6	25.45	0	0.00	26.10	6	6,632	0.09%
2020/06/11	10	26.59	0	0.00	26.20	10	6,691	0.15%
2020/06/10	4	27.24	1	27.30	27.10	3	6,761	0.04%
2020/06/09	10	27.71	6	27.88	27.55	4	6,915	0.06%
2020/06/08	9	27.38	2	27.50	27.30	7	6,978	0.10%
2020/06/05	2	27.10	4	27.06	27.15	-2	7,415	-0.03%
2020/06/04	10	26.85	2	26.60	26.55	8	7,695	0.10%
2020/06/03	0	0.00	2	26.63	26.60	-2	7,718	-0.03%
2020/06/01	20	26.53	13	26.41	26.45	7	7,741	0.09%
2020/05/29	4	25.69	5	25.85	26.00	-1	7,753	-0.01%
2020/05/28	2	25.85	0	0.00	25.80	2	7,786	0.03%
2020/05/27	5	26.27	0	0.00	26.10	5	7,923	0.06%
2020/05/26	1	26.30	0	0.00	26.30	1	7,954	0.01%
2020/05/25	9	26.56	2	26.30	26.25	7	7,963	0.09%
2020/05/22	4	27.25	6	26.83	26.55	-2	7,981	-0.03%
2020/05/21	9	26.73	0	0.00	26.60	9	7,919	0.11%
2020/05/20	1	26.30	2	26.48	26.50	-1	7,919	-0.01%
2020/05/19	1	25.55	10	25.60	25.60	-9	7,963	-0.11%
2020/05/15	46	28.15	15	26.59	26.90	31	7,829	0.40%
2020/05/14	33	29.12	41	28.99	28.95	-8	7,662	-0.10%
2020/05/13	1	32.35	0	0.00	32.15	1	7,332	0.01%
2020/05/12	2	31.88	4	31.40	31.60	-2	7,281	-0.03%
2020/05/11	6	32.12	0	0.00	31.80	6	7,263	0.08%
2020/05/08	9	32.92	3	32.80	32.60	6	7,171	0.08%
2020/05/07	7	31.90	2	32.45	32.40	5	7,064	0.07%
2020/05/06	0	0.00	2	31.50	31.50	-2	6,920	-0.03%
2020/05/04	4	31.53	5	30.20	31.70	-1	6,763	-0.01%
2020/04/30	12	29.82	11	29.98	29.80	1	6,618	0.02%
2020/04/29	50	29.61	45.3	29.57	29.50	4.7	6,643	0.07%
2020/04/28	1	28.40	1	28.45	29.00	0	6,557	0.00%
2020/04/24	1	28.70	0	0.00	28.70	1	6,624	0.02%
2020/04/23	3	28.20	0	0.00	27.90	3	6,657	0.05%
2020/04/21	1	28.10	0	0.00	27.40	1	6,809	0.01%
2020/04/20	1	28.30	0	0.00	28.50	1	6,789	0.01%
2020/04/17	22	28.77	30	28.94	27.90	-8	6,803	-0.12%
2020/04/16	0	0.00	1	26.90	27.50	-1	6,668	-0.01%
2020/04/15	1	27.10	9	27.11	27.05	-8	6,660	-0.12%
2020/04/14	0	0.00	10	27.00	26.95	-10	6,646	-0.15%
2020/04/10	16	26.81	1	26.75	26.75	15	6,658	0.23%
2020/04/09	9	26.82	18	26.43	26.55	-9	6,644	-0.14%
2020/04/08	5	26.34	1	26.15	26.50	4	6,621	0.06%
2020/04/07	8	25.86	11	25.80	25.95	-3	6,563	-0.05%
2020/04/06	0	0.00	1	24.90	25.20	-1	6,507	-0.02%
2020/03/31	10	24.80	10	24.85	24.80	0	6,578	0.00%
2020/03/30	1	24.40	1	24.60	24.70	0	6,570	0.00%
2020/03/27	22	24.59	28	24.89	24.20	-6	6,604	-0.09%
2020/03/26	1	24.10	1	23.50	24.70	0	6,562	0.00%
2020/03/25	0	0.00	2	23.35	24.10	-2	6,490	-0.03%
2020/03/24	1	21.85	0	0.00	22.00	1	6,531	0.02%
2020/03/23	2	21.05	0	0.00	20.50	2	7,082	0.03%
2020/03/19	2	20.45	2	21.15	20.45	0	7,299	0.00%
2020/03/18	0	0.00	4	24.04	22.70	-4	7,771	-0.05%
2020/03/17	12	23.92	0	0.00	23.60	12	8,393	0.14%
2020/03/16	1	24.00	1	25.45	24.15	0	8,662	0.00%
2020/03/13	6	24.29	3	24.30	25.00	3	8,620	0.03%
2020/03/12	3	27.17	2	26.90	26.90	1	8,477	0.01%
2020/03/11	54	29.69	49	30.15	28.85	5	8,351	0.06%
2020/03/10	5	29.43	3	29.45	30.35	2	7,885	0.03%
2020/03/09	2	27.75	0	0.00	27.60	2	7,583	0.03%
2020/03/04	0	0.00	5	29.20	29.05	-5	7,676	-0.07%
2020/03/03	1	29.00	0	0.00	28.75	1	7,675	0.01%
2020/03/02	25	27.32	20	27.25	27.70	5	7,659	0.07%
2020/02/27	3	29.28	0	0.00	28.80	3	7,517	0.04%
2020/02/26	2	30.20	2	29.90	29.95	0	7,476	0.00%
2020/02/25	1	30.50	0	0.00	30.50	1	7,444	0.01%
2020/02/20	0	0.00	1	31.80	31.70	-1	7,391	-0.01%
2020/02/19	2	31.20	0	0.00	31.10	2	7,340	0.03%
2020/02/18	0	0.00	2	31.20	30.90	-2	7,333	-0.03%
2020/02/17	4	31.39	0	0.00	31.30	4	7,303	0.05%
2020/02/14	1	31.20	0	0.00	31.20	1	7,204	0.01%
2020/02/13	0	0.00	4	31.25	30.70	-4	7,170	-0.06%
2020/02/12	3	31.03	1	31.15	31.25	2	7,151	0.03%
2020/02/11	3	30.62	1	30.20	30.55	2	7,125	0.03%
2020/02/10	1	30.30	2	29.88	29.85	-1	7,162	-0.01%
2020/02/06	0	0.00	2	30.30	31.05	-2	7,142	-0.03%
2020/02/05	6	29.90	0	0.00	29.55	6	7,079	0.08%
2020/02/04	1	29.90	60	29.50	29.95	-59	7,032	-0.84%
2020/02/03	0	0.00	107	28.25	28.20	-107	7,013	-1.53%	大賣/鉅額交易
2020/01/31	0	0.00	1	31.85	30.90	-1	6,876	-0.01%
2020/01/30	2	31.50	1	31.50	31.50	1	6,837	0.01%
2020/01/20	1	34.80	0	0.00	35.00	1	6,771	0.01%
2020/01/17	22	34.07	20	34.15	34.45	2	6,623	0.03%
2020/01/16	0	0.00	2	34.65	34.05	-2	6,530	-0.03%
2020/01/15	1	33.00	0	0.00	32.80	1	6,565	0.02%
2020/01/09	11	32.02	0	0.00	32.25	11	6,546	0.17%
2020/01/08	1	31.20	0	0.00	31.00	1	6,539	0.02%
2020/01/07	0	0.00	1	32.60	31.75	-1	6,547	-0.02%
2020/01/03	24	33.27	29	33.75	33.50	-5	6,552	-0.08%
2020/01/02	51	34.86	0	0.00	34.90	51	6,556	0.78%
2019/12/31	10	34.45	5	34.39	34.45	5	6,782	0.07%
2019/12/30	17	34.47	15	34.58	34.70	2	7,264	0.03%
2019/12/27	3	34.78	0	0.00	34.90	3	7,435	0.04%
2019/12/26	4	34.40	2.9	34.29	34.35	1.1	7,412	0.01%
2019/12/25	8	34.48	2	34.55	34.65	6	7,431	0.08%
2019/12/24	9	34.91	0	0.00	34.60	9	7,637	0.12%
2019/12/23	48	34.55	29	34.88	34.60	19	7,641	0.25%
2019/12/20	52	35.41	40	35.84	35.40	12	7,599	0.16%
2019/12/19	76	35.91	57	35.56	35.85	19	7,582	0.25%
2019/12/18	17	37.31	16	37.83	36.50	1	7,469	0.01%
2019/12/17	14	36.12	9	36.21	36.55	5	6,928	0.07%
2019/12/16	36	35.74	2	36.30	36.55	34	6,979	0.49%
2019/12/13	41	36.00	60	35.71	35.45	-19	6,843	-0.28%
2019/12/12	8	35.46	29	36.19	36.55	-21	6,356	-0.33%
2019/12/11	2	32.30	31	33.44	33.25	-29	5,865	-0.49%
2019/12/10	5	32.15	5	32.55	31.85	0	6,126	0.00%
2019/12/09	2	32.70	1	32.50	31.95	1	6,107	0.02%
2019/12/06	29	31.93	25	31.99	31.95	4	6,140	0.07%
2019/12/05	1	31.50	1	31.70	31.30	0	6,179	0.00%
2019/12/04	2	31.18	0	0.00	31.00	2	6,258	0.03%
2019/12/03	4	31.90	7	31.82	31.95	-3	6,360	-0.05%
2019/12/02	6	32.15	3	32.22	32.40	3	6,477	0.05%
2019/11/29	2	31.50	2	31.90	31.25	0	6,492	0.00%
2019/11/28	1	31.80	2	31.83	31.95	-1	6,707	-0.01%
2019/11/27	8	31.76	1	31.55	31.50	7	6,959	0.10%
2019/11/26	10	31.54	0	0.00	31.35	10	7,101	0.14%
2019/11/25	2	31.40	5	30.95	31.35	-3	7,490	-0.04%
2019/11/19	9	31.25	4	31.10	31.20	5	7,877	0.06%
2019/11/13	20	30.45	0	0.00	30.10	20	8,043	0.25%
2019/11/06	0	0.00	2	31.20	31.50	-2	8,210	-0.02%
2019/10/31	2	31.65	2	31.90	31.90	0	8,095	0.00%
2019/10/30	0	0.00	0.4	31.65	31.70	-0.4	8,007	-0.01%
2019/10/29	0	0.00	2	32.05	31.45	-2	8,093	-0.02%
2019/10/28	8	31.40	1	31.40	31.30	7	8,060	0.09%
2019/10/24	0	0.00	6	32.13	32.05	-6	8,025	-0.07%
2019/10/23	1	33.50	2	33.75	32.90	-1	8,006	-0.01%
2019/10/21	1	32.10	1	32.00	32.00	0	7,753	0.00%
2019/10/18	1	31.80	0	0.00	32.05	1	7,730	0.01%
2019/10/17	3	32.30	0.2	31.95	31.95	2.8	7,712	0.04%
2019/10/16	42	32.02	46	31.77	31.95	-4	7,634	-0.05%
2019/10/15	30	32.25	30	31.85	31.85	0	7,579	0.00%
2019/10/14	20	32.75	0	0.00	32.65	20	7,561	0.26%
2019/10/08	85	32.75	80	33.11	32.95	5	7,442	0.07%
2019/10/07	7	33.66	10	33.40	33.70	-3	7,316	-0.04%
2019/10/04	152	32.71	156	33.21	32.60	-4	7,042	-0.06%	大買/大賣/
2019/10/03	15	32.20	15	32.20	32.20	0	6,547	0.00%
2019/10/02	20	30.60	20	31.00	31.20	0	6,358	0.00%
2019/10/01	0	0.00	5	30.70	30.75	-5	6,298	-0.08%
2019/09/27	88	29.43	80	29.73	29.25	8	6,219	0.13%
2019/09/26	59	31.39	45	31.73	31.15	14	5,974	0.23%
2019/09/24	25	31.33	25	31.44	31.35	0	5,819	0.00%
2019/09/20	0	0.00	1	31.10	31.00	-1	5,699	-0.02%
2019/09/19	2	30.75	0	0.00	30.80	2	5,637	0.04%
2019/09/18	40	31.85	0	0.00	31.80	40	5,465	0.73%
2019/09/17	47	32.25	86	31.71	32.20	-39	5,354	-0.73%
2019/09/16	31	31.67	36	31.90	31.50	-5	5,215	-0.10%
2019/09/12	24	32.58	43	33.65	31.90	-19	4,978	-0.38%
2019/09/11	16	30.98	0	0.00	31.35	16	4,353	0.37%
2019/09/09	45	30.69	45	30.79	30.80	0	4,222	0.00%
2019/09/06	65	31.24	65	31.20	31.25	0	4,134	0.00%
2019/09/05	20	31.48	22	30.99	31.50	-2	4,030	-0.05%
2019/09/04	47	30.83	45	30.94	31.00	2	3,879	0.05%
2019/09/03	48	30.47	67	30.67	30.50	-19	3,727	-0.51%
2019/08/30	158	29.78	166	30.25	29.55	-8	3,321	-0.24%	大買/大賣/
2019/08/29	73	29.48	71	29.71	29.80	2	3,012	0.07%
2019/08/28	70	29.59	71	29.81	29.50	-1	2,818	-0.04%
2019/08/27	2	28.70	10	27.10	28.50	-8	2,398	-0.33%
2019/08/23	50	26.74	50	26.78	26.60	0	2,095	0.00%
2019/08/22	0	0.00	1	27.10	27.20	-1	1,993	-0.05%
2019/08/21	3	27.30	2	27.15	27.10	1	1,934	0.05%
2019/08/20	0	0.00	1	27.05	26.85	-1	1,867	-0.05%
2019/08/19	2	26.80	1	26.50	26.50	1	1,780	0.06%
2019/08/16	1	26.50	1	26.70	26.70	0	1,715	0.00%
2019/08/14	1	26.65	5	26.23	26.15	-4	1,629	-0.25%
2019/08/13	0	0.00	1	25.75	25.85	-1	1,547	-0.06%
2019/08/12	10	25.40	10	25.60	26.05	0	1,474	0.00%
2019/08/05	1	22.75	0	0.00	22.65	1	1,377	0.07%
2019/08/01	0	0.00	1	23.90	24.00	-1	1,399	-0.07%
2019/07/31	2	25.30	0	0.00	24.35	2	1,382	0.14%
2019/07/26	0	0.00	1	25.55	25.50	-1	1,267	-0.08%
2019/07/25	3	25.75	0	0.00	26.20	3	1,249	0.24%
2019/07/04	2	24.30	0	0.00	24.20	2	2,200	0.09%
2019/06/27	0	0.00	1	23.65	23.45	-1	2,608	-0.04%
2019/06/26	0	0.00	1	23.10	23.00	-1	2,711	-0.04%
2019/06/11	1	23.00	0	0.00	22.55	1	4,030	0.02%
2019/05/14	2	21.80	0	0.00	23.50	2	7,342	0.03%
2019/05/13	5	23.64	0	0.00	23.10	5	7,348	0.07%
2019/05/09	10	25.90	3	25.82	24.85	7	7,338	0.10%
2019/05/06	1	26.30	4	26.50	26.30	-3	7,357	-0.04%
2019/05/03	0	0.00	5	27.20	27.30	-5	7,355	-0.07%
2019/05/02	5	27.16	2	27.20	27.20	3	7,384	0.04%
2019/04/29	1	26.40	4	26.99	26.35	-3	7,620	-0.04%
2019/04/26	126	28.03	121	28.02	27.40	5	7,715	0.06%	大買/大賣/
2019/04/25	1	28.25	5	28.15	28.80	-4	7,619	-0.05%
2019/04/24	0	0.00	1	27.50	27.05	-1	7,383	-0.01%
2019/04/23	5	27.30	0	0.00	26.70	5	7,329	0.07%
2019/04/22	0	0.00	6	27.50	27.25	-6	7,297	-0.08%
2019/04/19	3	27.30	0	0.00	27.35	3	7,218	0.04%
2019/04/18	9	27.46	0	0.00	27.65	9	7,135	0.13%
2019/04/12	0	0.00	4	26.03	25.85	-4	6,953	-0.06%
2019/04/11	0	0.00	5	26.22	26.25	-5	6,939	-0.07%
2019/04/10	4	25.93	0	0.00	26.10	4	6,910	0.06%
2019/04/09	3	26.42	11	26.75	26.35	-8	6,855	-0.12%
2019/04/08	1	27.65	1	27.55	27.50	0	6,773	0.00%
2019/04/03	44	27.65	40	27.75	27.65	4	6,746	0.06%
2019/04/02	60	27.53	59	27.14	27.60	1	6,640	0.02%
2019/04/01	50	27.22	52	27.51	27.10	-2	6,574	-0.03%
2019/03/29	43	26.94	42	27.20	27.00	1	6,462	0.02%
2019/03/28	160	26.83	158	27.29	26.65	2	6,386	0.03%	大買/大賣/
2019/03/27	3	26.70	1	26.65	26.65	2	5,921	0.03%
2019/03/25	2	25.10	0	0.00	24.90	2	5,699	0.04%
2019/03/22	0	0.00	1	26.10	25.95	-1	5,631	-0.02%
2019/03/21	2	25.88	0	0.00	25.75	2	5,560	0.04%
2019/03/20	1	26.40	1	26.50	26.15	0	5,503	0.00%
2019/03/19	3	26.17	2	26.95	25.85	1	5,469	0.02%
2019/03/15	1	25.80	0	0.00	25.80	1	5,278	0.02%
2019/03/14	1	26.20	0	0.00	25.90	1	5,241	0.02%
2019/03/13	2	26.55	3	26.28	26.20	-1	5,226	-0.02%
2019/03/12	0	0.00	6	25.93	26.20	-6	5,101	-0.12%
2019/03/11	6	26.48	0	0.00	26.35	6	5,027	0.12%
2019/03/08	8	25.89	6	25.95	25.70	2	4,928	0.04%
2019/03/07	16	26.49	14	26.54	25.70	2	4,738	0.04%
2019/03/06	4	26.18	9	26.46	27.05	-5	4,473	-0.11%
2019/03/05	3	24.70	0	0.00	24.60	3	4,115	0.07%
2019/02/26	3	25.20	3	24.70	24.40	0	3,944	0.00%
2019/02/25	2	25.50	10	24.89	25.50	-8	3,855	-0.21%
2019/02/22	2	23.50	0	0.00	23.55	2	3,551	0.06%
2019/02/21	4	23.51	6	23.43	23.70	-2	3,537	-0.06%
2019/02/18	1	24.60	4	24.46	24.30	-3	3,478	-0.09%
2019/02/15	10	23.50	0	0.00	24.35	10	3,345	0.30%
2019/02/14	0	0.00	5	24.05	24.05	-5	3,011	-0.17%
2019/02/13	1	21.50	9	21.72	21.90	-8	2,833	-0.28%
2019/01/30	0	0.00	4	19.20	19.00	-4	2,550	-0.16%
2019/01/29	1	19.50	0	0.00	19.35	1	2,512	0.04%
2019/01/25	1	20.20	1	20.35	20.10	0	2,521	0.00%
2019/01/24	1	20.05	0	0.00	20.00	1	2,539	0.04%
2019/01/23	10	20.76	10	20.60	20.40	0	2,562	0.00%
2019/01/21	13	20.85	10	21.18	21.10	3	2,467	0.12%
2019/01/18	7	20.44	7	20.24	20.40	0	2,274	0.00%
2019/01/17	5	19.70	11	20.45	20.75	-6	2,154	-0.28%
2019/01/09	0	0.00	1	19.10	18.60	-1	2,198	-0.05%
2019/01/04	4	17.11	6	18.35	18.15	-2	2,328	-0.09%
2019/01/03	2	17.85	0	0.00	17.70	2	2,348	0.09%
2019/01/02	2	18.25	1	18.50	18.00	1	2,392	0.04%
2018/12/27	1	18.50	0	0.00	18.20	1	2,544	0.04%
2018/12/24	0	0.00	3	18.90	19.00	-3	2,658	-0.11%
2018/12/22	0	0.00	1	19.10	19.00	-1	2,704	-0.04%
2018/12/21	5	18.10	2	18.80	18.80	3	2,721	0.11%
2018/12/20	4	18.73	0	0.00	18.35	4	2,719	0.15%
2018/12/17	3	19.90	0	0.00	19.65	3	2,776	0.11%
2018/12/13	2	20.40	7	20.36	20.10	-5	2,918	-0.17%
2018/12/06	0	0.00	10	20.00	19.60	-10	3,119	-0.32%
2018/12/05	1	21.00	0	0.00	20.80	1	3,163	0.03%
2018/12/04	2	22.00	0	0.00	21.65	2	3,257	0.06%
2018/11/30	0	0.00	2	20.30	21.05	-2	3,381	-0.06%
2018/11/29	0	0.00	4	20.03	19.70	-4	3,348	-0.12%
2018/11/28	40	19.60	44	19.54	19.60	-4	3,345	-0.12%
2018/11/27	2	18.30	0	0.00	19.05	2	3,358	0.06%
2018/11/23	24	18.52	20	18.70	18.25	4	3,402	0.12%
2018/11/20	5	19.89	1	19.80	19.80	4	3,522	0.11%
2018/11/15	11	19.85	1	19.80	19.75	10	3,829	0.26%
2018/11/09	1	21.95	1	21.75	21.85	0	4,104	0.00%
2018/11/08	5	22.25	1	22.45	21.65	4	4,179	0.10%
2018/11/07	2	22.05	0	0.00	22.15	2	4,243	0.05%
2018/11/02	1	22.00	4	21.86	22.00	-3	4,796	-0.06%
2018/10/29	2	19.95	2	20.00	19.95	0	5,366	0.00%
2018/10/26	4	19.88	5	19.87	19.70	-1	5,518	-0.02%
2018/10/25	5	20.22	1	20.00	19.45	4	5,851	0.07%
2018/10/19	1	22.10	0	0.00	22.10	1	6,846	0.01%
2018/10/17	0	0.00	1	22.30	22.00	-1	7,000	-0.01%
2018/10/15	0	0.00	3	21.50	22.45	-3	7,126	-0.04%
2018/10/12	4	20.96	4	20.95	21.15	0	7,200	0.00%
2018/10/11	5	20.97	1	20.95	20.90	4	7,296	0.05%
2018/10/09	12	23.65	3	23.72	23.20	9	7,332	0.12%
2018/10/08	7	24.41	3	24.60	24.35	4	7,428	0.05%
2018/10/05	1	24.55	22	23.72	23.95	-21	7,481	-0.28%
2018/10/04	4	25.59	3	25.63	25.10	1	7,493	0.01%
2018/10/03	5	26.08	0	0.00	26.05	5	7,640	0.07%
2018/10/02	2	26.95	2	27.40	26.85	0	8,058	0.00%
2018/10/01	0	0.00	3	27.38	27.55	-3	8,364	-0.04%
2018/09/28	2	26.43	1	26.40	26.25	1	8,876	0.01%
2018/09/27	3	27.17	1	26.75	26.55	2	9,366	0.02%
2018/09/26	5	27.31	3	27.35	27.25	2	9,472	0.02%
2018/09/21	0	0.00	1	26.65	27.40	-1	9,650	-0.01%
2018/09/20	0	0.00	2	26.48	25.85	-2	9,843	-0.02%
2018/09/19	7	26.24	2	26.43	26.10	5	9,896	0.05%
2018/09/18	10	27.47	0	0.00	27.05	10	10,056	0.10%
2018/09/17	14	28.50	3	28.53	28.30	11	10,357	0.11%
2018/09/14	2	28.45	3	28.55	29.15	-1	10,728	-0.01%
2018/09/13	7	28.09	7	28.26	28.05	0	11,463	0.00%
2018/09/12	4	27.93	2	28.05	28.00	2	12,389	0.02%
2018/09/11	4	28.51	6	28.22	28.30	-2	12,675	-0.02%
2018/09/10	7	28.06	9	28.17	27.60	-2	13,046	-0.02%
2018/09/07	49	29.74	46	29.89	29.20	3	13,757	0.02%
2018/09/06	13	29.48	12	30.12	30.75	1	13,752	0.01%
2018/09/05	14	30.13	6	30.18	30.10	8	13,973	0.06%
2018/09/04	0	0.00	1	30.60	30.70	-1	14,600	-0.01%
2018/09/03	0	0.00	1	30.40	30.65	-1	15,273	-0.01%
2018/08/31	0	0.00	2	31.65	31.95	-2	16,229	-0.01%
2018/08/30	0	0.00	2	32.25	31.60	-2	16,714	-0.01%
2018/08/29	0	0.00	4	31.76	32.00	-4	16,823	-0.02%
2018/08/28	3	32.10	4	31.74	31.50	-1	17,053	-0.01%
2018/08/27	2	31.13	5	30.90	31.75	-3	17,207	-0.02%
2018/08/24	2	30.35	2	29.95	30.25	0	17,313	0.00%
2018/08/23	175	30.02	165	29.94	30.10	10	17,569	0.06%	大買/大賣/
2018/08/22	2	31.00	1	30.95	31.00	1	17,961	0.01%
2018/08/21	0	0.00	3	31.00	31.80	-3	18,308	-0.02%
2018/08/20	10	31.47	7	31.58	30.65	3	18,516	0.02%
2018/08/17	4	33.58	1	32.15	32.00	3	18,555	0.02%
2018/08/16	0	0.00	7	32.70	33.85	-7	18,607	-0.04%
2018/08/15	30	33.15	30	32.85	33.00	0	18,929	0.00%
2018/08/14	0	0.00	8	33.43	33.45	-8	19,038	-0.04%
2018/08/13	12	32.35	9	32.59	32.75	3	19,633	0.02%
2018/08/10	4	34.65	4	35.01	34.20	0	19,823	0.00%
2018/08/09	14	35.20	14	35.66	34.75	0	19,800	0.00%
2018/08/07	1	35.15	3	34.90	34.60	-2	19,894	-0.01%
2018/08/06	17	34.82	13	35.20	35.80	4	20,165	0.02%
2018/08/03	6	34.28	12	34.85	33.90	-6	20,322	-0.03%
2018/08/02	3	33.92	3	33.72	33.85	0	20,373	0.00%
2018/08/01	11	35.06	10	34.67	33.80	1	20,219	0.00%
2018/07/31	4	33.68	12	33.61	34.40	-8	19,846	-0.04%
2018/07/30	7	33.18	14	33.37	33.40	-7	19,562	-0.04%
2018/07/27	29	32.63	10	32.08	32.65	19	19,234	0.10%
2018/07/26	0	0.00	1	30.55	30.30	-1	18,826	-0.01%
2018/07/25	4	30.28	11	30.46	29.80	-7	18,738	-0.04%
2018/07/24	10	28.86	10	29.79	30.00	0	18,598	0.00%
2018/07/23	3	27.70	0	0.00	28.80	3	18,515	0.02%
2018/07/20	3	29.07	6	29.13	28.35	-3	18,440	-0.02%
2018/07/19	4	28.91	4	29.20	29.50	0	18,334	0.00%
2018/07/18	5	28.94	8	29.68	28.90	-3	18,219	-0.02%
2018/07/17	12	30.73	11	31.04	30.45	1	18,065	0.01%
2018/07/13	0	0.00	1	30.60	30.40	-1	17,879	-0.01%
2018/07/12	16	30.06	5	29.90	30.10	11	17,783	0.06%
2018/07/11	0	0.00	12	30.29	30.00	-12	17,682	-0.07%
2018/07/10	12	29.55	32	30.14	30.25	-20	17,478	-0.11%
2018/07/09	29	31.96	29	32.03	31.40	0	17,027	0.00%
2018/07/06	51	33.92	50	33.54	33.60	1	16,681	0.01%
2018/07/05	24	34.25	20	33.84	33.40	4	16,143	0.02%
2018/07/04	0	0.00	2	32.18	33.10	-2	15,637	-0.01%
2018/07/02	0	0.00	10	32.45	32.50	-10	15,395	-0.06%
2018/06/29	12	33.68	5	33.15	33.05	7	15,283	0.05%
2018/06/28	6	32.54	3	32.53	32.60	3	15,037	0.02%
2018/06/27	155	32.98	170	33.27	32.60	-15	14,940	-0.10%	大買/大賣/
2018/06/26	45	31.61	42	31.72	32.65	3	14,724	0.02%
2018/06/25	38	32.64	111	34.14	31.80	-73	14,349	-0.51%	大賣/
2018/06/22	77	35.81	56	35.98	35.10	21	13,970	0.15%
2018/06/21	41	35.90	58	35.83	36.65	-17	13,198	-0.13%
2018/06/20	21	33.69	17	33.75	33.35	4	12,257	0.03%
2018/06/19	71	34.13	20	33.65	34.45	51	11,924	0.43%
2018/06/15	112	34.08	67	33.77	33.80	45	11,479	0.39%	大買/
2018/06/14	10	31.95	1	31.95	31.95	9	10,659	0.08%
2018/06/13	35	29.79	50	29.95	29.05	-15	10,553	-0.14%
2018/06/12	14	30.72	16	30.60	29.80	-2	10,228	-0.02%
2018/06/11	43	29.55	33	30.63	31.35	10	9,569	0.10%
2018/06/08	80	28.81	67	28.95	28.50	13	8,927	0.15%
2018/06/07	9	27.04	7	26.81	28.05	2	7,940	0.03%
2018/06/06	3	25.40	3	25.37	25.50	0	7,438	0.00%
2018/06/05	78	25.53	80	25.51	25.55	-2	7,312	-0.03%
2018/06/04	3	25.20	7	25.03	25.20	-4	7,085	-0.06%
2018/06/01	1	27.00	1	25.75	25.75	0	6,899	0.00%
2018/05/31	13	27.37	10	28.08	26.60	3	6,816	0.04%
2018/05/30	38	28.42	10	28.48	28.00	28	6,585	0.43%
2018/05/29	27	26.82	68	27.29	28.25	-41	5,976	-0.69%
2018/05/28	48	25.89	35	26.14	25.70	13	5,541	0.23%
2018/05/25	6	25.88	8	25.73	25.25	-2	5,260	-0.04%
2018/05/24	16	25.24	6	25.68	25.35	10	5,062	0.20%
2018/05/23	6	25.62	20	25.24	25.15	-14	4,873	-0.29%
2018/05/22	16	24.64	39	24.54	24.50	-23	4,464	-0.52%
2018/05/21	14	25.27	33	25.52	25.30	-19	4,290	-0.44%
2018/05/18	1	22.50	3	24.05	24.05	-2	3,638	-0.05%
2018/05/17	11	22.00	14	22.11	21.90	-3	3,352	-0.09%
2018/05/16	20	23.35	19.8	23.43	23.10	0.2	3,219	0.01%
2018/05/15	5	23.33	7	22.94	22.80	-2	2,984	-0.07%
2018/05/14	7	22.56	24	23.04	23.50	-17	2,850	-0.60%
2018/05/11	2	20.73	2.7	21.75	21.75	-0.7	2,402	-0.03%
2018/05/07	0	0.00	1	17.75	17.75	-1	1,805	-0.06%
2018/04/24	9	16.65	0	0.00	17.00	9	2,238	0.40%
2018/04/23	0	0.00	40	17.10	17.20	-40	2,312	-1.73%
2018/04/19	10	17.90	10	18.00	17.90	0	2,824	0.00%
2018/04/11	10	18.00	0	0.00	17.80	10	3,481	0.29%
2018/04/09	0	0.00	4	17.38	17.60	-4	3,472	-0.12%
2018/04/03	0	0.00	1	17.30	17.30	-1	3,476	-0.03%
2018/03/30	40	17.74	0	0.00	17.70	40	3,542	1.13%
2018/03/29	1	18.55	1	18.00	18.10	0	3,540	0.00%
2018/03/27	13	19.10	3	19.00	18.95	10	3,559	0.28%
2018/03/26	13	18.00	43	17.94	18.15	-30	3,557	-0.84%
2018/03/15	3	19.52	1	19.80	19.40	2	3,589	0.06%
2018/03/14	30	19.83	0	0.00	19.60	30	3,582	0.84%
2018/03/09	10	19.00	0	0.00	18.95	10	3,546	0.28%
2018/03/08	3	19.30	3	19.40	19.30	0	3,549	0.00%
2018/03/07	25	19.08	0	0.00	18.65	25	3,520	0.71%
2018/03/06	13	19.62	5	19.70	19.60	8	3,511	0.23%
2018/03/05	30	19.20	3	19.55	19.60	27	3,454	0.78%
2018/02/27	0	0.00	2	18.00	17.85	-2	3,378	-0.06%
2018/02/21	2	17.60	0	0.00	17.85	2	3,357	0.06%
2018/02/09	2	17.30	31	16.18	17.20	-29	3,323	-0.87%
2018/02/08	0	0.00	3	16.65	16.50	-3	3,265	-0.09%
2018/02/07	30	17.30	0	0.00	16.90	30	3,256	0.92%
2018/02/05	0	0.00	2	18.35	18.35	-2	3,204	-0.06%
2018/02/02	1	18.85	0	0.00	18.80	1	3,270	0.03%
2018/01/29	5	19.40	5	19.70	19.50	0	3,281	0.00%
2018/01/25	3	19.80	4	19.96	19.65	-1	3,269	-0.03%
2018/01/19	2	21.00	0	0.00	20.85	2	3,165	0.06%
2018/01/18	6	22.57	2	22.25	21.30	4	3,074	0.13%
2018/01/16	2	22.15	5	22.05	22.10	-3	2,876	-0.10%
2018/01/15	10	21.45	16	21.73	22.20	-6	2,692	-0.22%
2018/01/11	12	20.01	12	20.25	19.95	0	2,452	0.00%
2018/01/10	23	21.10	40	20.51	19.90	-17	2,405	-0.71%
2018/01/09	11	19.93	17	19.86	20.85	-6	2,221	-0.27%
2018/01/08	3	19.15	3	19.10	19.15	0	1,980	0.00%
2018/01/05	5	18.86	0	0.00	18.95	5	1,943	0.26%
2018/01/04	1	18.30	0	0.00	18.15	1	1,896	0.05%
2018/01/03	2	18.00	0	0.00	18.00	2	1,910	0.10%