光罩 (2338)-第一金-豐原券商分點個股進出

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
50.1
漲跌
▲0.9
漲幅
+1.83%
成交量
2,295張
產業
上市半導體類股
919人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/12/17	1	50.00	0	0.00	50.10	1	998	0.10%
2024/12/10	0	0.00	1	54.00	52.60	-1	927	-0.11%
2024/11/21	1	53.80	0	0.00	54.40	1	1,017	0.10%
2024/11/20	2	54.95	0	0.00	54.30	2	1,019	0.20%
2024/11/18	5	55.40	0	0.00	55.20	5	1,033	0.48%
2024/11/07	3	57.77	0	0.00	58.20	3	1,089	0.28%
2024/10/28	0	57.30	0	0.00	56.60	0	1,330	0.00%
2024/10/25	0	0.00	1	57.50	57.30	-1	1,339	-0.07%
2024/10/24	0	0.00	5	58.70	57.80	-5	1,344	-0.37%
2024/10/18	5	57.30	20	57.81	57.30	-15	1,470	-1.02%
2024/10/17	0	0.00	1	58.10	58.00	-1	1,524	-0.07%
2024/10/11	0	0.00	2	58.60	58.70	-2	1,759	-0.11%
2024/10/09	1	58.70	0	0.00	58.70	1	2,030	0.05%
2024/10/07	0	0.00	3	60.20	60.60	-3	2,072	-0.14%
2024/10/04	2	59.10	0	0.00	58.90	2	2,119	0.09%
2024/09/30	1	58.30	0	0.00	58.30	1	2,299	0.04%
2024/09/27	0	0.00	1	59.40	59.30	-1	2,327	-0.04%
2024/09/23	2	57.50	0	0.00	57.50	2	2,393	0.08%
2024/09/19	1	55.90	0	0.00	56.70	1	2,549	0.04%
2024/09/11	0.8	55.85	0	0.00	55.20	0.8	3,150	0.03%
2024/09/06	1	57.90	0	0.00	58.40	1	3,254	0.03%
2024/09/04	5	59.04	0	0.00	58.70	5	3,268	0.15%
2024/09/03	3	63.50	1	63.00	62.70	2	3,278	0.06%
2024/09/02	2	63.35	0	0.00	63.30	2	3,282	0.06%
2024/08/30	1	64.60	2	65.00	64.60	-1	3,260	-0.03%
2024/08/23	1	62.00	0	0.00	63.10	1	3,293	0.03%
2024/08/22	0.5	63.30	0	0.00	63.50	0.5	3,397	0.01%
2024/08/21	1	63.00	0	0.00	63.20	1	3,475	0.03%
2024/08/20	1	63.90	0	0.00	63.80	1	3,472	0.03%
2024/08/15	3	62.47	3	63.13	62.90	0	3,515	0.00%
2024/08/13	1	63.00	0	0.00	63.00	1	3,600	0.03%
2024/08/06	0	0.00	25	58.50	60.80	-25	3,532	-0.71%
2024/08/05	1	62.80	0	0.00	62.80	1	3,513	0.03%
2024/08/02	1	70.60	0	0.00	69.70	1	3,676	0.03%
2024/07/29	0	0.00	1	71.70	70.50	-1	3,793	-0.03%
2024/07/19	5	77.50	0	0.00	76.10	5	3,687	0.14%
2024/07/18	5	78.80	0	0.00	79.60	5	3,614	0.14%
2024/07/17	2.5	81.68	0	0.00	81.10	2.5	3,555	0.07%
2024/07/16	2	82.60	1	82.90	81.90	1	3,499	0.03%
2024/07/15	2	81.85	5	82.82	81.60	-3	3,468	-0.09%
2024/07/12	1	83.40	0	0.00	82.30	1	3,428	0.03%
2024/07/11	2.8	83.74	6	82.50	83.60	-3.2	3,353	-0.10%
2024/07/10	4	78.68	2	78.95	78.70	2	3,100	0.06%
2024/07/09	16.3	78.59	1	78.70	78.60	15.3	3,091	0.49%
2024/07/05	8	80.39	5	80.32	81.00	3	3,026	0.10%
2024/07/04	7	79.26	7	79.34	80.20	0	2,994	0.00%
2024/07/03	4	77.78	5	78.18	77.50	-1	2,956	-0.03%
2024/07/02	2	76.15	3	76.47	76.60	-1	2,929	-0.03%
2024/07/01	2	76.20	1	76.40	76.00	1	2,917	0.03%
2024/06/27	2	75.60	0	0.00	74.80	2	2,873	0.07%
2024/06/26	2	77.00	2	77.30	76.60	0	2,838	0.00%
2024/06/25	1	77.30	3	77.90	78.60	-2	2,787	-0.07%
2024/06/24	1	79.90	0	0.00	78.30	1	2,673	0.04%
2024/06/21	6	80.62	22	80.02	80.50	-16	2,569	-0.62%
2024/06/20	2	74.30	2.2	78.34	80.20	-0.2	2,283	-0.01%
2024/06/19	0	0.00	3	73.03	73.00	-3	2,094	-0.14%
2024/06/18	0	0.00	1	73.60	73.60	-1	2,085	-0.05%
2024/06/14	1	74.10	0	0.00	72.90	1	2,034	0.05%
2024/06/13	1	74.30	2	74.50	74.40	-1	1,999	-0.05%
2024/06/12	2	73.30	9.5	73.28	73.50	-7.5	1,958	-0.38%
2024/06/11	0	0.00	0.2	73.30	72.70	-0.2	1,954	-0.01%
2024/06/06	0	0.00	1	71.20	70.70	-1	1,956	-0.05%
2024/05/30	0	0.00	6	71.43	71.20	-6	1,991	-0.30%
2024/05/29	6	72.62	4	73.05	72.30	2	1,987	0.10%
2024/05/28	9	74.98	22	74.94	73.70	-13	1,957	-0.66%
2024/05/27	28	73.45	17	73.16	73.60	11	1,846	0.60%
2024/05/24	2	70.45	0	0.00	71.00	2	1,790	0.11%
2024/05/23	6	70.52	0	0.00	70.40	6	1,842	0.33%
2024/05/21	0.5	72.00	2	71.65	71.80	-1.5	1,847	-0.08%
2024/05/20	2	70.90	18	71.44	71.30	-16	1,828	-0.87%
2024/05/17	5	70.60	5	70.00	70.00	0	1,773	0.00%
2024/05/14	3	68.63	0	0.00	68.20	3	1,753	0.17%
2024/05/10	7	69.11	7	68.50	68.50	0	1,735	0.00%
2024/05/09	7	70.10	4	69.80	69.70	3	1,698	0.18%
2024/05/08	21	71.03	2	72.05	70.30	19	1,626	1.17%
2024/05/07	4	73.45	17	74.89	75.70	-13	1,392	-0.93%
2024/04/29	1	67.60	0	0.00	67.50	1	1,210	0.08%
2024/04/23	0	0.00	2	64.40	64.60	-2	1,248	-0.16%
2024/04/10	0	0.00	1	71.70	71.60	-1	1,184	-0.08%
2024/04/09	0.3	71.28	0	0.00	71.20	0.3	1,144	0.02%
2024/04/08	0	0.00	1	68.30	68.40	-1	1,075	-0.09%
2024/03/29	1	68.00	0	0.00	68.00	1	1,087	0.09%
2024/03/26	1	67.60	0	0.00	67.00	1	1,105	0.09%
2024/03/21	0	0.00	0.1	67.70	68.30	-0.1	1,128	0.00%
2024/03/11	1	67.60	8	67.76	67.50	-7	1,140	-0.61%
2024/03/08	0.1	67.80	0	0.00	67.70	0.1	1,171	0.00%
2024/03/07	9	70.69	1	71.30	68.80	8	1,235	0.65%
2024/03/01	0	0.00	1	69.90	69.30	-1	1,643	-0.06%
2024/02/27	7	70.33	0	0.00	69.80	7	1,652	0.42%
2024/02/23	0.1	71.80	0	0.00	70.90	0.1	1,598	0.01%
2024/02/21	0	0.00	5	71.10	71.00	-5	1,592	-0.31%
2024/02/05	3	67.30	0	0.00	67.30	3	1,570	0.19%
2024/01/22	1	68.50	0	0.00	68.90	1	1,801	0.06%
2024/01/17	1	68.20	0	0.00	67.90	1	1,825	0.05%
2024/01/09	1	71.80	1	71.40	70.10	0	1,945	0.00%
2024/01/02	0	0.00	1	70.20	70.20	-1	2,161	-0.05%
2023/12/27	8	71.08	6	71.30	71.20	2	2,150	0.09%
2023/12/19	2	70.00	0	0.00	70.70	2	2,135	0.09%
2023/12/08	0	0.00	6	70.50	70.50	-6	2,103	-0.29%
2023/12/07	3	70.70	3	70.67	70.50	0	2,093	0.00%
2023/12/06	2	72.60	5	72.24	72.20	-3	2,076	-0.14%
2023/12/05	10	72.22	8	72.18	72.80	2	2,067	0.10%
2023/12/04	4	73.40	0	0.00	73.20	4	2,031	0.20%
2023/12/01	10	76.90	17	76.61	76.20	-7	1,958	-0.36%
2023/11/30	18	76.56	20	76.55	76.90	-2	1,833	-0.11%
2023/11/29	7	71.31	1	71.00	71.00	6	1,548	0.39%
2023/11/24	0	0.00	2	68.80	68.80	-2	1,515	-0.13%
2023/11/21	1	68.10	4	68.45	68.60	-3	1,496	-0.20%
2023/11/20	3	67.50	0	0.00	67.80	3	1,523	0.20%
2023/11/17	5	66.80	5	66.60	67.00	0	1,558	0.00%
2023/11/14	1	66.80	0	0.00	67.10	1	1,653	0.06%
2023/11/13	0	0.00	1	67.10	66.70	-1	1,691	-0.06%
2023/11/10	1	66.00	3	65.93	66.20	-2	1,718	-0.12%
2023/11/09	5	66.44	2	66.90	67.00	3	1,703	0.18%
2023/11/08	7	71.79	0	0.00	71.50	7	1,636	0.43%
2023/11/07	2	72.10	5	71.80	71.90	-3	1,640	-0.18%
2023/11/01	5	68.70	0	0.00	68.00	5	1,638	0.31%
2023/10/30	0	0.00	5	69.00	69.50	-5	1,703	-0.29%
2023/10/27	0	0.00	3	69.00	68.50	-3	1,733	-0.17%
2023/10/18	1	69.50	2	69.35	69.60	-1	1,884	-0.05%
2023/10/16	12	72.72	0	0.00	71.70	12	1,883	0.64%
2023/10/12	0	0.00	1	72.50	72.40	-1	1,870	-0.05%
2023/10/11	1	71.80	1	70.80	71.80	0	1,896	0.00%
2023/10/03	0.1	68.50	0	0.00	68.00	0.1	1,875	0.01%
2023/09/26	1	66.50	0	0.00	66.40	1	2,037	0.05%
2023/09/25	1	67.00	0	0.00	67.20	1	2,101	0.05%
2023/09/21	1	67.20	0	0.00	67.60	1	2,252	0.04%
2023/09/19	1	68.30	0	0.00	68.20	1	2,272	0.04%
2023/08/30	0	0.00	1	70.40	70.30	-1	2,623	-0.04%
2023/08/23	0	0.00	1	69.00	69.80	-1	2,656	-0.04%
2023/08/22	0.2	67.50	0	0.00	66.80	0.2	2,645	0.01%
2023/08/21	1	66.50	0	0.00	67.50	1	2,645	0.04%
2023/08/17	0.1	69.40	0	0.00	69.30	0.1	2,630	0.00%
2023/08/09	0.3	71.50	1	71.20	71.30	-0.7	2,650	-0.03%
2023/08/02	1	72.80	5	73.02	71.80	-4	2,700	-0.15%
2023/07/28	5	78.16	1	77.80	77.80	4	2,611	0.15%
2023/07/27	10.4	74.00	0	0.00	74.00	10.4	2,575	0.40%
2023/07/26	0	0.00	1	73.40	73.00	-1	2,553	-0.04%
2023/07/20	3	78.50	3	78.73	78.50	0	2,573	0.00%
2023/07/19	0	0.00	2	79.60	79.30	-2	2,573	-0.08%
2023/07/14	3	82.67	0	0.00	80.60	3	2,667	0.11%
2023/07/13	0	0.00	1	82.30	81.70	-1	2,679	-0.04%
2023/07/07	2	78.90	1	79.20	79.40	1	2,792	0.04%
2023/07/05	7	83.67	5	83.70	82.70	2	2,773	0.07%
2023/07/04	1	83.50	3	83.77	83.60	-2	2,746	-0.07%
2023/07/03	1	82.70	9	83.84	83.00	-8	2,782	-0.29%
2023/06/30	2	83.25	11	83.35	83.10	-9	2,755	-0.33%
2023/06/27	1	78.10	0	0.00	77.70	1	2,761	0.04%
2023/06/19	0	0.00	1	81.50	81.40	-1	3,043	-0.03%
2023/06/16	2	81.15	0	81.40	81.00	2	3,201	0.06%
2023/06/15	1	81.40	1	81.80	81.80	0	3,482	0.00%
2023/06/14	6	81.82	1	81.70	81.70	5	3,665	0.14%
2023/06/13	3	82.30	5	83.16	82.60	-2	3,785	-0.05%
2023/06/12	7	82.47	1	83.00	81.10	6	3,787	0.16%
2023/06/09	7	82.86	11	83.08	82.90	-4	3,772	-0.11%
2023/06/08	5	81.86	2	83.55	79.90	3	3,723	0.08%
2023/06/07	2	81.25	3	81.47	81.40	-1	3,640	-0.03%
2023/06/06	1	80.00	1	80.90	81.10	0	3,665	0.00%
2023/06/05	1	81.00	2	81.30	80.80	-1	3,718	-0.03%
2023/06/02	2	80.25	1	80.50	80.30	1	3,775	0.03%
2023/06/01	1	80.50	0	0.00	80.00	1	3,824	0.03%
2023/05/31	2	81.10	2	80.80	81.10	0	3,813	0.00%
2023/05/23	0	0.00	1	80.20	81.60	-1	3,882	-0.03%
2023/05/19	0	0.00	1	79.70	79.70	-1	3,857	-0.03%
2023/05/18	1	79.20	0	0.00	79.20	1	3,859	0.03%
2023/05/09	0	0.00	1	79.20	79.20	-1	4,261	-0.02%
2023/05/08	3	79.93	0	0.00	79.80	3	4,284	0.07%
2023/05/05	2	80.50	5	80.34	80.60	-3	4,316	-0.07%
2023/05/04	2	79.10	0	0.00	79.50	2	4,469	0.04%
2023/05/03	0	0.00	1	80.40	79.70	-1	4,532	-0.02%
2023/04/28	3.2	80.16	0	0.00	80.00	3.2	4,687	0.07%
2023/04/27	0	0.00	1	79.40	79.50	-1	4,742	-0.02%
2023/04/26	2	78.65	0	0.00	79.40	2	4,999	0.04%
2023/04/25	7	79.54	1	80.90	78.40	6	5,247	0.11%
2023/04/21	3	83.23	1	82.60	82.30	2	5,591	0.04%
2023/04/20	4	83.93	0	0.00	83.70	4	5,675	0.07%
2023/04/19	6	83.93	1	84.30	83.60	5	5,876	0.09%
2023/04/18	6	85.37	0	0.00	85.20	6	5,991	0.10%
2023/04/17	5	87.52	0	0.00	87.40	5	6,045	0.08%
2023/04/14	1	88.80	0	0.00	88.20	1	6,108	0.02%
2023/04/13	2	89.50	6	89.03	88.20	-4	6,186	-0.06%
2023/04/12	2	92.85	0	0.00	92.10	2	6,168	0.03%
2023/04/11	6	92.93	5	93.60	93.50	1	6,215	0.02%
2023/04/10	1	92.30	1	92.20	92.20	0	6,325	0.00%
2023/04/07	7	93.50	12	94.08	93.10	-5	6,410	-0.08%
2023/04/06	15	93.21	7	93.60	92.90	8	6,415	0.12%
2023/03/31	3	91.20	3	92.50	92.50	0	6,384	0.00%
2023/03/30	6	91.72	9	92.02	91.50	-3	6,389	-0.05%
2023/03/29	3.3	92.31	3.1	94.21	91.60	0.2	6,450	0.00%
2023/03/28	6	94.45	6	93.50	93.50	0	6,521	0.00%
2023/03/27	0	95.96	0	0.00	95.90	0	6,501	0.00%
2023/03/24	3	97.87	5	96.88	96.00	-2	6,511	-0.03%
2023/03/23	4	96.20	6.3	96.63	96.60	-2.3	6,468	-0.04%
2023/03/22	0	0.00	9	97.21	96.90	-9	6,488	-0.14%
2023/03/21	11	96.64	8	96.51	95.40	3	6,506	0.05%
2023/03/20	11	93.30	19.8	95.19	94.60	-8.8	6,455	-0.14%
2023/03/17	8	88.25	4	88.88	88.80	4	6,394	0.06%
2023/03/16	5	86.18	3	86.60	86.10	2	6,350	0.03%
2023/03/14	3	82.27	1	82.20	82.10	2	6,608	0.03%
2023/03/13	1.8	83.11	2	82.95	83.10	-0.2	6,751	0.00%
2023/03/10	1	85.00	0	0.00	84.20	1	6,986	0.01%
2023/03/09	3	86.80	0	0.00	86.00	3	7,407	0.04%
2023/03/08	1	86.90	0	0.00	87.00	1	7,551	0.01%
2023/03/07	0	0.00	1	87.00	87.00	-1	7,808	-0.01%
2023/03/06	0	0.00	1	85.00	84.90	-1	7,967	-0.01%
2023/03/02	1	82.50	0	0.00	82.40	1	8,226	0.01%
2023/03/01	1	83.20	0	0.00	83.10	1	8,613	0.01%
2023/02/24	2	82.60	2	84.10	82.60	0	8,757	0.00%
2023/02/21	3	85.70	1	85.60	85.60	2	9,042	0.02%
2023/02/20	1	87.20	0	0.00	86.50	1	9,270	0.01%
2023/02/17	0	0.00	3	86.93	86.80	-3	9,578	-0.03%
2023/02/16	0	0.00	6	87.10	87.10	-6	9,665	-0.06%
2023/02/15	1	83.70	0	0.00	85.50	1	9,951	0.01%
2023/02/14	1	85.20	1	84.50	84.20	0	10,344	0.00%
2023/02/10	2	86.60	6	86.02	85.70	-4	10,540	-0.04%
2023/02/09	32	87.31	33	85.62	87.40	-1	10,678	-0.01%
2023/02/08	42	85.91	31	85.68	86.00	11	10,680	0.10%
2023/02/07	0	0.00	2	89.15	89.40	-2	10,503	-0.02%
2023/02/03	2	91.50	0	0.00	90.00	2	10,621	0.02%
2023/02/02	1	90.80	0	0.00	91.80	1	10,634	0.01%
2023/02/01	1	92.50	1	90.30	91.00	0	10,554	0.00%
2023/01/31	2	91.15	3	91.97	91.70	-1	10,600	-0.01%
2023/01/30	2	90.60	1.5	91.70	91.80	0.5	10,593	0.00%
2023/01/17	0	0.00	5	88.66	88.20	-5	10,536	-0.05%
2023/01/16	4	90.33	1	89.50	89.70	3	10,549	0.03%
2023/01/13	1	90.50	4	90.45	90.80	-3	10,314	-0.03%
2023/01/12	1	89.90	1	87.60	88.20	0	10,081	0.00%
2023/01/11	8	89.54	10	88.89	89.40	-2	10,013	-0.02%
2023/01/10	5	86.88	2.5	85.52	86.00	2.5	9,861	0.03%
2023/01/09	17	90.19	18	90.13	90.20	-1	9,800	-0.01%
2023/01/06	2	89.60	1	90.20	88.00	1	9,627	0.01%
2023/01/05	1	89.30	0	0.00	87.00	1	9,544	0.01%
2023/01/04	1	88.30	3	88.13	89.00	-2	9,505	-0.02%
2023/01/03	3	84.87	4	86.88	87.50	-1	9,496	-0.01%
2022/12/29	1	85.20	2	85.60	85.80	-1	9,837	-0.01%
2022/12/28	9	86.26	2	88.40	84.40	7	9,908	0.07%
2022/12/27	1	85.00	5	88.16	88.20	-4	9,889	-0.04%
2022/12/26	2	84.40	0	0.00	84.10	2	9,879	0.02%
2022/12/22	1	86.80	2	86.65	85.50	-1	10,141	-0.01%
2022/12/21	1	86.60	0	0.00	85.70	1	10,173	0.01%
2022/12/20	11	88.07	13	87.09	85.80	-2	10,097	-0.02%
2022/12/19	1	90.70	1	89.50	90.20	0	10,007	0.00%
2022/12/16	3	89.80	2	89.35	90.00	1	9,957	0.01%
2022/12/15	3	91.27	3	91.70	90.80	0	9,923	0.00%
2022/12/14	2	91.20	0	0.00	91.50	2	9,882	0.02%
2022/12/13	1	89.50	0	0.00	89.10	1	9,783	0.01%
2022/12/12	6	91.90	5	91.90	91.20	1	9,667	0.01%
2022/12/09	3	92.83	4	93.10	92.70	-1	9,562	-0.01%
2022/12/08	8	93.05	8.7	93.23	93.50	-0.7	9,341	-0.01%
2022/12/07	4	94.50	2	95.85	92.60	2	9,217	0.02%
2022/12/06	11	96.12	3	95.40	95.80	8	9,039	0.09%
2022/12/05	1	96.80	9	96.08	97.10	-8	8,863	-0.09%
2022/12/02	22	93.93	22	94.10	95.70	0	8,733	0.00%
2022/12/01	16.7	93.04	22	93.36	92.20	-5.3	8,478	-0.06%
2022/11/30	2	86.10	7.7	86.17	86.90	-5.7	8,058	-0.07%
2022/11/29	2	85.30	5	84.44	85.40	-3	7,899	-0.04%
2022/11/28	8.7	81.69	8	80.56	83.20	0.7	7,584	0.01%
2022/11/25	5	79.82	2	80.30	79.80	3	7,371	0.04%
2022/11/24	5	79.78	6	79.28	79.70	-1	7,228	-0.01%
2022/11/23	15	77.09	38.5	78.66	80.00	-23.5	7,046	-0.33%
2022/11/22	8	74.40	7	73.31	73.30	1	6,665	0.02%
2022/11/21	10	73.89	10	73.20	73.40	0	6,521	0.00%
2022/11/18	2.5	73.96	3	73.17	72.00	-0.5	6,434	-0.01%
2022/11/17	3	71.97	10	72.90	73.40	-7	6,329	-0.11%
2022/11/16	3	69.23	5	69.96	70.80	-2	6,197	-0.03%
2022/11/15	10	70.26	9.6	70.17	69.90	0.4	5,976	0.01%
2022/11/14	4	67.23	2	67.20	67.30	2	5,673	0.04%
2022/11/11	8	68.19	6	68.05	67.20	2	5,581	0.04%
2022/11/10	0	0.00	2	65.10	66.00	-2	5,267	-0.04%
2022/11/09	1	62.00	4	63.20	65.20	-3	4,856	-0.06%
2022/11/08	0	0.00	4	59.30	59.30	-4	4,684	-0.09%
2022/11/07	27.1	61.39	20	60.04	59.40	7.1	4,629	0.15%
2022/11/04	1.1	61.97	3	62.10	63.40	-1.9	4,495	-0.04%
2022/11/03	1	61.30	1	61.50	61.40	0	4,377	0.00%
2022/11/01	0.4	59.61	4.5	59.56	59.40	-4.1	4,280	-0.10%
2022/10/31	7	57.71	1	58.80	59.00	6	4,194	0.14%
2022/10/27	2	57.95	9	58.83	59.70	-7	4,078	-0.17%
2022/10/26	4	55.60	1	55.70	55.60	3	3,956	0.08%
2022/10/25	4	56.20	4	55.23	55.20	0	3,886	0.00%
2022/10/24	4	55.95	5	55.88	54.70	-1	3,840	-0.03%
2022/10/21	1	54.60	0	0.00	53.10	1	3,778	0.03%
2022/10/19	1	55.50	1	56.60	55.40	0	3,766	0.00%
2022/10/18	5	55.50	5	55.10	55.10	0	3,721	0.00%
2022/10/17	2	52.75	4	52.83	55.20	-2	3,605	-0.06%
2022/10/14	6	53.87	6.2	54.65	55.10	-0.2	3,567	-0.01%
2022/10/13	2	51.75	1	54.80	50.10	1	3,540	0.03%
2022/10/12	1	54.50	1.1	55.88	53.90	-0.1	3,454	0.00%
2022/10/11	1.5	57.01	0	0.00	55.70	1.5	3,414	0.04%
2022/10/07	2.3	61.07	2	62.40	61.50	0.3	3,430	0.01%
2022/10/06	7	60.30	8	60.96	63.00	-1	3,342	-0.03%
2022/10/05	13	57.78	4	57.20	60.20	9	3,052	0.29%
2022/10/03	1	54.20	1	53.90	54.00	0	2,846	0.00%
2022/09/30	2	54.60	1	54.00	55.20	1	2,844	0.04%
2022/09/29	4.3	59.20	2	57.30	56.00	2.3	2,759	0.08%
2022/09/28	2.2	62.77	0	0.00	62.10	2.2	2,629	0.08%
2022/09/22	2	72.00	0	0.00	72.30	2	2,827	0.07%
2022/09/21	0	0.00	1	73.60	73.60	-1	2,863	-0.03%
2022/09/20	0	0.00	1	74.20	74.50	-1	2,890	-0.03%
2022/09/19	3	73.17	1	72.70	72.70	2	2,946	0.07%
2022/09/16	1	73.80	1	73.70	73.70	0	2,972	0.00%
2022/09/15	5	74.68	6	73.70	73.70	-1	3,056	-0.03%
2022/09/14	6	73.30	6	72.98	74.30	0	3,181	0.00%
2022/09/13	1	75.00	3	75.03	75.00	-2	3,198	-0.06%
2022/09/12	5	73.78	4	74.13	73.10	1	3,212	0.03%
2022/09/08	7	68.81	9	70.10	71.80	-2	3,289	-0.06%
2022/09/07	0.3	68.00	0	0.00	67.60	0.3	3,408	0.01%
2022/09/06	1.2	70.08	0	0.00	69.50	1.2	3,537	0.03%
2022/09/05	2	72.85	1	71.90	71.90	1	3,587	0.03%
2022/09/02	1	73.70	1	73.30	73.30	0	3,665	0.00%
2022/09/01	1	73.50	0	0.00	73.80	1	3,706	0.03%
2022/08/31	1	74.30	2	74.70	75.50	-1	3,747	-0.03%
2022/08/30	0	0.00	6	74.45	75.00	-6	3,759	-0.16%
2022/08/29	1	72.80	0	0.00	73.30	1	3,776	0.03%
2022/08/26	1	75.50	0	75.70	75.50	1	3,813	0.03%
2022/08/25	2	74.00	4	74.65	74.90	-2	3,848	-0.05%
2022/08/24	1	73.89	0	0.00	72.90	1	3,982	0.03%
2022/08/23	3	73.47	1	73.30	73.60	2	4,106	0.05%
2022/08/22	1	77.20	0	0.00	76.70	1	4,233	0.02%
2022/08/19	10	78.00	0	0.00	77.60	10	4,308	0.23%
2022/08/18	2	75.80	3	76.50	77.10	-1	4,424	-0.02%
2022/08/17	0	0.00	1	76.50	76.60	-1	4,522	-0.02%
2022/08/16	1	78.20	3	78.17	78.00	-2	4,583	-0.04%
2022/08/15	1	77.70	2	78.10	78.00	-1	4,606	-0.02%
2022/08/12	1	77.90	0	0.00	76.80	1	4,690	0.02%
2022/08/11	2	77.05	2	77.60	78.20	0	4,797	0.00%
2022/08/10	0	0.00	1	75.50	75.00	-1	4,909	-0.02%
2022/08/04	1	71.40	1	72.30	72.30	0	5,225	0.00%
2022/07/29	2	75.20	2	75.90	75.30	0	5,539	0.00%
2022/07/26	2	73.80	3	73.73	73.50	-1	5,613	-0.02%
2022/07/25	2	75.15	2	75.30	75.90	0	5,631	0.00%
2022/07/22	4	76.85	3	77.23	76.70	1	5,673	0.02%
2022/07/20	0	0.00	1	74.30	73.70	-1	5,735	-0.02%
2022/07/19	0	0.00	1	73.20	73.00	-1	5,774	-0.02%
2022/07/18	1	73.30	1	73.70	73.70	0	5,829	0.00%
2022/07/14	0	0.00	2.5	66.82	72.10	-2.5	5,742	-0.04%
2022/07/13	1	66.30	0.2	67.50	67.20	0.8	5,714	0.01%
2022/07/12	0.2	63.90	1	63.70	63.60	-0.8	5,791	-0.01%
2022/07/11	1	67.10	3	67.50	67.30	-2	5,889	-0.03%
2022/07/08	18	66.63	16	68.51	67.80	2	5,906	0.03%
2022/07/06	0	0.00	1	64.50	64.20	-1	5,826	-0.02%
2022/07/04	0	0.00	2	66.40	65.90	-2	5,860	-0.03%
2022/07/01	1.5	67.60	0	0.00	67.00	1.5	5,846	0.03%
2022/06/30	1	75.20	0	0.00	72.90	1	5,781	0.02%
2022/06/29	3	76.43	0	0.00	75.70	3	5,942	0.05%
2022/06/28	5	77.70	0	0.00	79.20	5	6,026	0.08%
2022/06/24	2	78.30	2	76.30	76.40	0	6,162	0.00%
2022/06/23	3	77.90	0	0.00	77.00	3	6,159	0.05%
2022/06/22	9	83.47	4	81.15	79.80	5	6,105	0.08%
2022/06/20	2	88.70	1	90.80	87.10	1	5,970	0.02%
2022/06/17	4	88.10	0	0.00	91.00	4	5,916	0.07%
2022/06/16	7	95.03	5	92.38	90.40	2	5,823	0.03%
2022/06/15	2	95.10	10	95.14	94.60	-8	5,699	-0.14%
2022/06/14	2	91.90	3	93.17	93.10	-1	5,619	-0.02%
2022/06/13	1	93.30	1	93.90	93.40	0	5,567	0.00%
2022/06/09	0	0.00	2	92.51	93.00	-2	5,493	-0.04%
2022/06/08	1	92.00	1	90.90	91.00	0	5,470	0.00%
2022/06/07	5	90.64	1	91.20	91.50	4	5,531	0.07%
2022/06/06	3	92.23	3	91.63	91.90	0	5,594	0.00%
2022/06/02	1	93.80	1	93.50	92.20	0	5,741	0.00%
2022/06/01	2	95.10	5	93.84	93.20	-3	5,905	-0.05%
2022/05/31	1	92.40	3	93.43	93.90	-2	5,802	-0.03%
2022/05/30	10	91.33	13	91.94	91.10	-3	5,707	-0.05%
2022/05/27	1	88.30	2	89.10	88.50	-1	5,556	-0.02%
2022/05/26	3	87.33	3	87.57	87.30	0	5,496	0.00%
2022/05/25	1	85.00	6	85.43	86.30	-5	5,420	-0.09%
2022/05/24	1	84.40	3	84.17	83.80	-2	5,415	-0.04%
2022/05/20	1	84.80	1	84.30	84.20	0	5,474	0.00%
2022/05/19	1	82.50	2	82.70	85.50	-1	5,432	-0.02%
2022/05/18	3	84.13	4	83.20	83.50	-1	5,408	-0.02%
2022/05/17	2	80.15	3	80.87	81.00	-1	5,653	-0.02%
2022/05/16	6	81.53	6	79.87	79.60	0	5,947	0.00%
2022/05/12	2	79.20	3	78.97	78.70	-1	6,012	-0.02%
2022/05/11	2	80.10	4	80.25	80.30	-2	6,076	-0.03%
2022/05/10	0	0.00	3.3	73.88	77.80	-3.3	6,048	-0.05%
2022/05/09	1.3	76.18	0	0.00	74.20	1.3	6,119	0.02%
2022/05/06	0.2	75.80	0	0.00	76.70	0.2	6,147	0.00%
2022/05/05	2	77.75	3.5	77.67	77.40	-1.5	6,239	-0.02%
2022/05/04	0.3	76.20	1	76.10	76.40	-0.7	6,346	-0.01%
2022/05/03	3	76.47	1	76.00	75.70	2	6,439	0.03%
2022/04/29	2	75.15	7	74.90	74.00	-5	6,532	-0.08%
2022/04/28	4	72.70	3	71.63	73.60	1	6,651	0.02%
2022/04/27	2	71.30	0	0.00	73.00	2	6,763	0.03%
2022/04/26	1	75.40	1	74.10	74.70	0	7,265	0.00%
2022/04/25	7.2	75.16	4	75.90	74.50	3.2	7,506	0.04%
2022/04/22	2.7	79.43	0	0.00	79.20	2.7	7,569	0.04%
2022/04/21	2	81.35	1	82.20	82.10	1	7,655	0.01%
2022/04/18	1.6	83.67	2	82.10	81.80	-0.4	7,757	0.00%
2022/04/15	5.5	87.18	0	0.00	85.10	5.5	7,752	0.07%
2022/04/14	1	91.80	0	0.00	89.80	1	7,772	0.01%
2022/04/11	7	91.81	0	92.00	91.50	7	8,225	0.08%
2022/04/08	6	95.40	9	95.93	96.00	-3	8,444	-0.04%
2022/04/07	2	93.90	2	95.15	94.00	0	9,352	0.00%
2022/04/06	2	96.20	0	0.00	96.50	2	9,393	0.02%
2022/04/01	0	0.00	2	97.55	97.00	-2	9,483	-0.02%
2022/03/31	3	97.63	3	97.43	96.90	0	9,499	0.00%
2022/03/30	7.3	97.08	15	96.67	96.70	-7.7	9,423	-0.08%
2022/03/29	2	93.30	1	93.20	93.50	1	9,371	0.01%
2022/03/28	0	0.00	4	91.93	92.60	-4	9,488	-0.04%
2022/03/25	6	91.55	0	0.00	91.30	6	9,535	0.06%
2022/03/24	5	93.32	0	0.00	92.70	5	9,568	0.05%
2022/03/23	0	0.00	3	95.00	94.00	-3	9,633	-0.03%
2022/03/21	0	0.00	4	94.58	94.00	-4	9,945	-0.04%
2022/03/18	1	93.20	11	93.81	94.00	-10	10,199	-0.10%
2022/03/17	15	92.97	5.1	92.85	93.20	9.9	10,610	0.09%
2022/03/16	1	91.20	1	90.20	90.10	0	10,825	0.00%
2022/03/14	0	91.60	16	91.84	92.10	-16	11,667	-0.14%
2022/03/11	0	90.70	0	0.00	91.40	0	12,871	0.00%
2022/03/10	7	91.51	6	91.68	91.90	1	13,691	0.01%
2022/03/08	38.4	86.94	14	87.01	84.50	24.4	14,585	0.17%
2022/03/07	15.7	92.47	3	93.43	89.90	12.7	14,547	0.09%
2022/03/04	4	98.50	1	98.60	98.30	3	14,706	0.02%
2022/03/03	0	0.00	5	100.40	99.90	-5	14,954	-0.03%
2022/03/02	4	98.93	2	99.40	99.40	2	15,200	0.01%
2022/03/01	4	100.00	7	99.70	99.50	-3	15,538	-0.02%
2022/02/25	14	98.66	0	0.00	98.00	14	15,753	0.09%
2022/02/24	27.3	97.93	2	98.85	97.00	25.3	16,040	0.16%
2022/02/23	1	100.50	3	100.33	100.50	-2	16,465	-0.01%
2022/02/22	6.7	98.80	0	0.00	99.10	6.7	17,701	0.04%
2022/02/21	0	101.50	5	101.50	101.50	-5	17,998	-0.03%
2022/02/18	2	102.75	0.1	103.50	103.00	2	18,520	0.01%
2022/02/17	12	106.08	12.2	103.95	103.00	-0.2	19,553	0.00%
2022/02/16	6	104.25	9.3	104.41	104.50	-3.3	20,167	-0.02%
2022/02/15	2	102.00	0	102.00	99.90	2	20,186	0.01%
2022/02/14	1.2	99.96	1.1	100.91	99.40	0.1	20,282	0.00%
2022/02/11	3	103.50	1	104.00	103.50	2	20,401	0.01%
2022/02/10	1.2	103.41	2	102.00	104.00	-0.9	20,671	0.00%
2022/02/09	4.1	101.99	0	102.42	101.50	4.1	20,938	0.02%
2022/02/08	2	100.25	2	101.25	101.50	0	21,134	0.00%
2022/02/07	3	99.10	9	99.63	100.50	-6	21,540	-0.03%
2022/01/26	3	98.39	3	98.73	96.50	0	21,844	0.00%
2022/01/25	17.1	99.06	11	98.41	97.70	6.1	22,373	0.03%
2022/01/24	4	100.13	3	99.40	101.00	1	22,427	0.00%
2022/01/21	6	101.75	8	100.50	99.80	-2	22,293	-0.01%
2022/01/20	1	103.00	0	0.00	105.50	1	22,233	0.00%
2022/01/19	21	104.55	18	106.00	102.50	3	22,146	0.01%
2022/01/18	9	101.50	10	104.25	104.50	-1	21,613	0.00%
2022/01/17	2	98.55	10.5	100.85	101.00	-8.5	21,397	-0.04%
2022/01/14	0.2	94.94	0.1	94.50	97.50	0.1	21,306	0.00%
2022/01/13	0.1	97.00	8	96.60	97.30	-7.9	21,239	-0.04%
2022/01/12	12	97.72	1	98.20	97.20	11	21,277	0.05%
2022/01/11	4.2	97.02	2	97.80	96.70	2.2	21,336	0.01%
2022/01/10	3	99.93	2	98.71	99.70	1	21,267	0.00%
2022/01/07	9.1	99.20	6	98.58	98.40	3.1	21,296	0.01%
2022/01/06	2	100.25	0	0.00	100.00	2	21,192	0.01%
2022/01/05	5	103.70	4	101.88	102.00	1	21,131	0.00%
2022/01/04	17	106.09	18.1	104.83	103.00	-1.1	21,050	0.00%
2022/01/03	45	108.29	46	108.74	108.00	-1	20,803	0.00%
2021/12/30	61.1	109.34	69	109.38	108.00	-7.9	20,563	-0.04%
2021/12/29	7	103.93	10	103.20	104.00	-3	19,656	-0.02%
2021/12/28	24	103.38	23	103.07	104.00	1	19,649	0.01%
2021/12/27	5	103.80	2.3	103.89	103.50	2.8	19,596	0.01%
2021/12/24	0	0.00	0.4	100.64	99.00	-0.4	19,414	0.00%
2021/12/23	13	101.50	17	101.88	100.00	-4	19,384	-0.02%
2021/12/22	3	99.90	11	100.61	99.90	-8	19,302	-0.04%
2021/12/21	9	97.43	0	0.00	98.60	9	19,228	0.05%
2021/12/20	0	0.00	10	97.23	97.00	-10	19,192	-0.05%
2021/12/17	6.2	97.76	2	97.55	96.50	4.2	19,229	0.02%
2021/12/16	19	99.28	12	100.08	99.30	7	19,187	0.04%
2021/12/15	22	97.38	3	96.70	97.70	19	19,043	0.10%
2021/12/14	11.6	96.86	15	97.83	96.00	-3.4	19,087	-0.02%
2021/12/13	12.5	103.36	20	101.05	99.90	-7.5	18,891	-0.04%
2021/12/10	16.3	106.43	32	106.92	107.00	-15.7	18,615	-0.08%
2021/12/09	15.1	110.26	11	108.55	107.50	4.1	18,489	0.02%
2021/12/08	19	110.08	35	111.30	112.00	-16	18,344	-0.09%
2021/12/07	62	110.94	52.1	113.13	107.00	9.9	17,874	0.06%
2021/12/06	60	109.09	59.2	108.88	109.50	0.8	16,748	0.00%
2021/12/03	13	107.27	39.2	107.33	109.50	-26.2	16,041	-0.16%
2021/12/02	2	101.75	1	101.50	99.60	1	15,372	0.01%
2021/12/01	13.2	100.48	0	0.00	102.50	13.2	15,381	0.09%
2021/11/30	18	99.77	9	100.63	101.00	9	15,444	0.06%
2021/11/29	3.1	96.15	5.1	93.76	97.50	-2	15,212	-0.01%
2021/11/26	11	98.51	21	98.56	98.10	-10	15,055	-0.07%
2021/11/25	30	99.28	27	101.33	97.60	3	14,969	0.02%
2021/11/24	15.1	100.80	5	102.00	100.50	10.1	14,943	0.07%
2021/11/23	34.1	105.32	36	106.19	103.00	-1.9	15,431	-0.01%
2021/11/22	26.1	107.37	20	106.58	106.00	6.1	15,499	0.04%
2021/11/19	79	106.73	105	108.49	110.50	-26	15,450	-0.17%	大賣/
2021/11/18	8	103.56	14	105.00	102.50	-6	14,492	-0.04%
2021/11/17	70	105.44	48	105.23	104.50	22	14,358	0.15%
2021/11/16	34	105.22	42	106.30	105.50	-8	13,936	-0.06%
2021/11/15	10	98.49	67.1	99.52	104.00	-57.1	12,958	-0.44%
2021/11/12	5	93.39	16.2	93.09	94.90	-11.2	12,162	-0.09%
2021/11/11	25.2	90.87	16	91.47	89.20	9.2	11,948	0.08%
2021/11/10	3	93.27	13	94.34	92.80	-10	11,963	-0.08%
2021/11/09	21	94.63	5	93.46	92.50	16	11,975	0.13%
2021/11/08	6	93.71	8	94.30	93.70	-2	11,748	-0.02%
2021/11/05	7	91.79	12	92.24	92.10	-5	11,516	-0.04%
2021/11/04	2	92.25	7	90.69	90.30	-5	11,317	-0.04%
2021/11/03	1	87.00	3.5	88.98	90.00	-2.5	11,054	-0.02%
2021/11/02	15	85.97	29	88.00	87.60	-14	10,812	-0.13%
2021/11/01	11	82.23	14	81.38	83.00	-3	10,543	-0.03%
2021/10/29	6	80.22	0	0.00	79.80	6	10,530	0.06%
2021/10/28	12	81.97	10	80.76	80.00	2	10,696	0.02%
2021/10/27	0	0.00	2	79.75	82.20	-2	10,770	-0.02%
2021/10/26	1	79.40	1	80.90	78.80	0	11,093	0.00%
2021/10/25	4	80.73	0	80.70	80.60	4	11,508	0.03%
2021/10/21	1	80.19	3	81.47	79.50	-2	12,754	-0.02%
2021/10/20	1	79.90	3	80.13	80.80	-2	13,014	-0.02%
2021/10/19	4	81.00	8	80.60	80.80	-4	13,832	-0.03%
2021/10/15	14	77.39	14	77.22	76.90	0	15,522	0.00%
2021/10/14	11	74.64	10	74.70	74.50	1	15,779	0.01%
2021/10/13	1	74.70	3	75.43	73.10	-2	16,007	-0.01%
2021/10/12	5	77.50	8	77.30	76.70	-3	16,274	-0.02%
2021/10/08	7	77.86	5	77.38	76.90	2	16,672	0.01%
2021/10/07	2	76.15	5	77.04	78.00	-3	16,797	-0.02%
2021/10/06	1	72.81	10	73.30	72.70	-9	17,065	-0.05%
2021/10/05	10	74.45	1	74.60	75.50	9	17,617	0.05%
2021/10/04	5	73.04	1	73.60	71.60	4	17,805	0.02%
2021/10/01	1	76.90	4	74.50	74.50	-3	18,286	-0.02%
2021/09/30	0	0.00	3	78.00	78.50	-3	18,839	-0.02%
2021/09/29	2	78.30	8	77.44	76.70	-6	19,801	-0.03%
2021/09/28	2	80.50	0	0.00	80.20	2	20,290	0.01%
2021/09/27	1	82.00	2	82.30	82.10	-1	20,489	0.00%
2021/09/24	5	82.40	1	81.80	81.80	4	20,558	0.02%
2021/09/23	8	80.76	6	80.53	80.20	2	20,544	0.01%
2021/09/22	53	79.91	4	79.85	79.90	49	20,602	0.24%
2021/09/17	3	82.97	1	83.20	82.30	2	20,639	0.01%
2021/09/15	4	79.25	1	79.20	79.20	3	20,608	0.01%
2021/09/14	1	82.60	3	82.30	82.50	-2	20,567	-0.01%
2021/09/13	14	84.25	23	82.53	81.90	-9	20,575	-0.04%
2021/09/10	1	86.50	4	84.63	85.90	-3	20,722	-0.01%
2021/09/09	12.5	83.42	14	83.47	83.70	-1.5	20,910	-0.01%
2021/09/08	9	84.72	4	84.40	83.20	5	21,005	0.02%
2021/09/07	10	85.43	13	84.48	84.00	-3	21,215	-0.01%
2021/09/06	5	90.50	2	91.55	89.10	3	21,506	0.01%
2021/09/03	18	90.18	19	90.12	89.90	-1	21,553	0.00%
2021/09/02	22	89.09	8	90.19	88.20	14	21,610	0.06%
2021/09/01	2	89.80	5	89.56	89.30	-3	21,881	-0.01%
2021/08/31	11	88.31	6	87.87	89.00	5	22,369	0.02%
2021/08/30	15	90.54	15	90.83	90.70	0	22,517	0.00%
2021/08/27	42	90.56	40	91.60	88.10	2	22,294	0.01%
2021/08/26	12	89.13	23	89.51	89.00	-11	21,885	-0.05%
2021/08/25	20	87.33	17	86.91	87.10	3	21,725	0.01%
2021/08/24	17	83.35	26	83.85	83.50	-9	21,832	-0.04%
2021/08/23	4	81.23	7	81.87	82.10	-3	21,737	-0.01%
2021/08/20	3	74.10	5	75.50	74.70	-2	21,865	-0.01%
2021/08/19	25	74.39	12	74.18	73.00	13	22,106	0.06%
2021/08/18	2	75.60	9	72.60	76.20	-7	22,884	-0.03%
2021/08/17	4	70.93	6	71.53	70.70	-2	23,082	-0.01%
2021/08/16	1	74.00	1	77.00	75.10	0	23,154	0.00%
2021/08/13	9	76.98	8	76.69	75.30	1	23,147	0.00%
2021/08/12	22	81.15	20	81.61	80.50	2	23,085	0.01%
2021/08/11	18	82.38	10	82.76	81.50	8	23,097	0.03%
2021/08/10	6	87.23	5	87.24	86.60	1	23,045	0.00%
2021/08/09	10	88.67	5	88.74	86.00	5	23,132	0.02%
2021/08/06	14	90.54	24	90.56	90.50	-10	23,119	-0.04%
2021/08/05	17	90.64	10	91.16	91.00	7	23,229	0.03%
2021/08/04	7	96.91	3	96.20	96.10	4	23,252	0.02%
2021/08/03	7	99.34	1	99.80	98.70	6	23,316	0.03%
2021/08/02	13	98.31	4	98.95	97.80	9	23,312	0.04%
2021/07/30	20	99.86	9	101.22	98.50	11	23,388	0.05%
2021/07/29	5	100.04	3	99.80	99.90	2	23,203	0.01%
2021/07/28	14	100.99	18	101.03	95.50	-4	22,890	-0.02%
2021/07/27	16.1	108.95	6	104.50	102.00	10.1	22,520	0.04%
2021/07/26	2	108.50	12	111.17	111.50	-10	22,087	-0.05%
2021/07/23	37	101.06	52	102.23	101.50	-15	21,851	-0.07%
2021/07/22	26	100.01	31	99.11	95.70	-5	21,098	-0.02%
2021/07/21	36	95.91	39	97.54	99.00	-3	20,593	-0.01%
2021/07/20	13	94.20	15	91.63	90.00	-2	20,185	-0.01%
2021/07/19	53	92.48	61	92.87	94.00	-8	20,007	-0.04%
2021/07/16	10	91.59	11	92.26	92.00	-1	19,996	-0.01%
2021/07/15	59	90.25	71	90.88	94.10	-12	19,835	-0.06%
2021/07/14	3	88.77	1	88.00	87.80	2	19,608	0.01%
2021/07/13	14	88.91	8	88.40	86.70	6	19,664	0.03%
2021/07/12	28	85.60	62	86.77	86.10	-34	19,747	-0.17%
2021/07/09	5	90.66	14	89.86	89.60	-9	19,452	-0.05%
2021/07/08	20	95.93	10	94.21	92.70	10	19,914	0.05%
2021/07/07	41	94.89	37	95.05	94.30	4	19,877	0.02%
2021/07/06	53	93.69	69	93.54	95.00	-16	19,908	-0.08%
2021/07/05	35	89.79	24	89.72	89.40	11	19,773	0.06%
2021/07/02	10	85.54	16.2	86.72	87.00	-6.2	19,626	-0.03%
2021/07/01	8	84.75	3	84.50	84.20	5	19,762	0.03%
2021/06/30	0	0.00	1	84.80	83.60	-1	20,198	0.00%
2021/06/29	3	83.77	1	83.00	83.00	2	20,449	0.01%
2021/06/28	0	0.00	7	84.44	84.80	-7	20,762	-0.03%
2021/06/25	4	83.50	1	83.70	83.20	3	21,330	0.01%
2021/06/24	2	83.70	2.1	83.86	83.80	-0.1	21,982	0.00%
2021/06/23	4	84.38	8	84.40	84.30	-4	22,091	-0.02%
2021/06/22	1	82.00	4	83.00	82.10	-3	22,386	-0.01%
2021/06/21	21.1	83.82	4	83.38	82.40	17.1	22,706	0.08%
2021/06/18	15	88.45	6	88.82	87.50	9	23,376	0.04%
2021/06/17	7	87.80	7	88.79	89.60	0	23,783	0.00%
2021/06/16	15	88.15	16	87.54	87.50	-1	24,229	0.00%
2021/06/15	18	87.38	44	87.79	90.00	-26	25,069	-0.10%
2021/06/11	14	85.94	2	87.20	84.50	12	24,995	0.05%
2021/06/09	6	85.57	9	85.87	85.70	-3	26,625	-0.01%
2021/06/08	15	86.52	19	86.34	84.20	-4	27,884	-0.01%
2021/06/07	21.5	82.29	10	83.87	87.20	11.4	27,538	0.04%
2021/06/04	2	83.30	9	83.24	83.00	-7	27,240	-0.03%
2021/06/03	22	84.23	24	84.85	84.20	-2	27,256	-0.01%
2021/06/02	26	82.86	16	82.91	81.80	10	27,047	0.04%
2021/06/01	45.2	86.55	47	87.01	84.40	-1.9	26,955	-0.01%
2021/05/31	13.5	84.67	27	84.55	84.50	-13.5	26,494	-0.05%
2021/05/28	30.1	85.81	11	85.34	85.00	19.1	26,478	0.07%
2021/05/27	5	83.16	10	83.77	85.20	-5	26,321	-0.02%
2021/05/26	10	84.13	9	84.02	81.70	1	26,119	0.00%
2021/05/25	10	80.29	9.1	80.91	83.10	0.9	25,501	0.00%
2021/05/24	2	72.85	17	73.95	75.60	-15	25,543	-0.06%
2021/05/21	15.3	71.61	21	73.99	71.60	-5.8	26,221	-0.02%
2021/05/20	17.4	71.68	0	0.00	71.00	17.4	26,151	0.07%
2021/05/19	4	70.83	16	72.71	73.60	-12	26,804	-0.04%
2021/05/18	0.2	67.90	0	0.00	67.90	0.2	27,074	0.00%
2021/05/17	4.1	65.07	9	65.06	61.80	-4.9	27,495	-0.02%
2021/05/14	13	68.12	3	71.60	67.40	10	27,541	0.04%
2021/05/13	8	68.96	13	69.82	69.90	-5	27,518	-0.02%
2021/05/12	52	70.69	27	72.07	69.00	25	27,319	0.09%
2021/05/11	11	72.98	16	74.99	73.50	-5	26,957	-0.02%
2021/05/10	20	76.93	10	76.76	76.10	10	26,832	0.04%
2021/05/07	12	75.88	23	76.64	78.60	-11	26,719	-0.04%
2021/05/06	7	72.09	17	72.68	72.50	-10	26,504	-0.04%
2021/05/05	3	76.73	19	76.14	75.00	-16	26,402	-0.06%
2021/05/04	9.1	73.58	6	74.50	74.50	3.1	26,331	0.01%
2021/05/03	40	78.97	16	79.73	77.10	24	26,126	0.09%
2021/04/29	8.5	83.55	4	83.95	83.60	4.5	26,020	0.02%
2021/04/28	7	84.83	5	84.88	85.00	2	25,992	0.01%
2021/04/27	9	86.52	0	0.00	85.00	9	26,046	0.03%
2021/04/26	17	88.17	25	88.07	87.50	-8	25,947	-0.03%
2021/04/23	17	84.48	27	84.26	86.00	-10	25,461	-0.04%
2021/04/22	29.1	83.41	12	85.50	81.80	17.1	25,531	0.07%
2021/04/21	3	83.37	3	84.37	84.70	0	25,326	0.00%
2021/04/20	1	83.00	0.1	83.00	82.70	1	25,279	0.00%
2021/04/19	1.2	82.34	2	82.00	81.50	-0.8	25,174	0.00%
2021/04/16	12	85.97	15	85.56	84.20	-3	25,001	-0.01%
2021/04/15	3	81.83	11	83.70	85.30	-8	24,721	-0.03%
2021/04/14	8.3	82.57	4	85.98	83.50	4.3	24,588	0.02%
2021/04/13	12	87.56	12	87.46	86.70	0	24,015	0.00%
2021/04/12	18	89.23	15	87.53	84.60	3	23,619	0.01%
2021/04/09	15	90.16	6	90.47	90.00	9	23,075	0.04%
2021/04/08	9	85.41	9	86.12	87.50	0	22,332	0.00%
2021/04/07	6	78.58	17	78.56	79.60	-11	21,988	-0.05%
2021/04/06	8	78.19	10	77.11	79.00	-2	21,735	-0.01%
2021/04/01	14	73.54	12	73.31	73.40	2	21,552	0.01%
2021/03/31	8	72.80	26	72.67	71.50	-18	21,285	-0.08%
2021/03/30	19	73.46	138	72.04	70.60	-119	20,950	-0.57%	大賣/鉅額交易
2021/03/29	11	65.93	14	67.90	69.80	-3	20,382	-0.01%
2021/03/26	2	63.50	15	63.23	63.50	-13	19,764	-0.07%
2021/03/25	4	61.48	43	62.16	62.00	-39	19,704	-0.20%
2021/03/24	26	65.00	32	65.08	63.80	-6	19,452	-0.03%
2021/03/23	123	64.67	39	64.76	64.60	84	19,161	0.44%	大買/
2021/03/22	52	59.99	67	61.20	60.70	-15	18,520	-0.08%
2021/03/19	52	57.24	45	57.70	58.90	7	18,836	0.04%
2021/03/18	34	57.74	62	58.48	56.80	-28	18,622	-0.15%
2021/03/17	4	55.33	14.2	55.87	56.00	-10.2	18,373	-0.06%
2021/03/16	18	55.64	17	54.83	54.10	1	18,744	0.01%
2021/03/15	33	55.21	15	55.67	55.50	18	18,995	0.09%
2021/03/12	27	52.37	50.2	53.41	54.20	-23.2	18,246	-0.13%
2021/03/11	8.1	47.33	8	47.48	49.35	0.1	16,749	0.00%
2021/03/10	4.1	44.98	4	44.80	44.90	0.1	16,601	0.00%
2021/03/09	8.1	45.10	4	44.55	44.55	4.1	16,781	0.02%
2021/03/08	3.1	46.01	2	46.83	45.90	1.1	16,999	0.01%
2021/03/05	3	46.00	4	46.65	46.00	-1	17,182	-0.01%
2021/03/04	7	46.56	16	46.63	46.20	-9	17,292	-0.05%
2021/03/03	4	46.49	4	47.43	47.40	0	17,303	0.00%
2021/03/02	29	48.53	6	47.76	47.40	23	17,319	0.13%
2021/02/26	3	49.78	1	49.65	49.65	2	17,310	0.01%
2021/02/25	31	51.71	43	51.56	50.80	-12	17,602	-0.07%
2021/02/24	15	53.63	20	53.20	51.40	-5	17,560	-0.03%
2021/02/23	28	53.66	37	52.54	52.50	-9	17,379	-0.05%
2021/02/22	3	55.10	6	55.40	55.40	-3	17,298	-0.02%
2021/02/19	47	49.86	43	49.53	50.40	4	17,428	0.02%
2021/02/18	13	45.70	16	45.78	45.90	-3	17,457	-0.02%
2021/02/17	8	44.19	25	44.23	44.90	-17	17,725	-0.10%
2021/02/05	30	40.30	27	40.77	40.85	3	17,177	0.02%
2021/02/04	0	0.00	22	37.96	38.70	-22	16,900	-0.13%
2021/02/03	14	37.00	0	0.00	36.75	14	16,723	0.08%
2021/02/02	1	37.95	0	0.00	37.70	1	16,691	0.01%
2021/02/01	2	37.00	8	38.05	37.15	-6	16,760	-0.04%
2021/01/29	8	40.28	0	0.00	38.80	8	16,701	0.05%
2021/01/28	2	40.15	0	0.00	40.15	2	16,634	0.01%
2021/01/27	1	41.00	8	41.10	40.45	-7	16,604	-0.04%
2021/01/26	12	40.53	5	41.43	40.35	7	16,493	0.04%
2021/01/25	3	41.17	4	41.75	41.35	-1	16,416	-0.01%
2021/01/22	0	0.00	21	41.52	41.75	-21	16,309	-0.13%
2021/01/21	6	40.94	1	41.10	40.35	5	16,171	0.03%
2021/01/20	7	40.36	4	40.10	40.10	3	16,100	0.02%
2021/01/19	22	42.03	25	42.32	42.30	-3	15,900	-0.02%
2021/01/18	10	40.00	2	41.90	41.80	8	15,698	0.05%
2021/01/15	11	41.65	8	40.48	40.35	3	15,533	0.02%
2021/01/14	1	41.45	0	0.00	41.75	1	15,256	0.01%
2021/01/13	12	42.00	52	41.92	41.85	-40	15,255	-0.26%
2021/01/12	1	40.65	0	0.00	40.50	1	15,159	0.01%
2021/01/11	0	0.00	12	40.99	41.70	-12	15,114	-0.08%
2021/01/08	10	42.35	13	41.55	41.55	-3	15,051	-0.02%
2021/01/07	21	41.31	86	41.31	42.15	-65	14,924	-0.44%
2021/01/06	4	41.38	4	40.36	40.55	0	14,789	0.00%
2021/01/05	2	40.43	20	41.16	41.55	-18	14,699	-0.12%
2021/01/04	8	39.96	2	40.08	40.00	6	14,590	0.04%
2020/12/31	20	40.55	1	40.30	40.35	19	14,537	0.13%
2020/12/30	1	41.80	3	41.58	41.35	-2	14,426	-0.01%
2020/12/29	13	42.00	0	0.00	41.50	13	14,368	0.09%
2020/12/28	6	42.62	23	41.66	42.70	-17	14,232	-0.12%
2020/12/25	3	40.40	3	40.33	40.35	0	13,906	0.00%
2020/12/24	2	40.05	0	0.00	40.10	2	13,907	0.01%
2020/12/23	15	40.04	0.1	39.60	40.05	14.9	13,870	0.11%
2020/12/22	3	39.62	22	40.72	39.50	-19	13,834	-0.14%
2020/12/21	15	41.12	4	40.61	40.80	11	13,747	0.08%
2020/12/18	5	40.56	3	40.90	40.65	2	13,593	0.01%
2020/12/17	25	40.84	4	40.93	41.00	21	13,450	0.16%
2020/12/16	51.1	41.48	50	41.76	41.25	1.1	13,282	0.01%
2020/12/15	128	43.32	98	43.25	40.65	30	12,938	0.23%	大買/
2020/12/14	28	42.55	35	42.43	44.00	-7	11,929	-0.06%
2020/12/11	208	45.66	149	45.46	43.20	59	11,507	0.51%	大買/大賣/
2020/12/10	143	45.21	114	45.36	45.00	29	10,591	0.27%	大買/大賣/
2020/12/09	68	43.86	79	43.92	43.65	-11	9,790	-0.11%
2020/12/08	108	39.52	105.5	39.63	41.30	2.5	8,874	0.03%	大買/大賣/
2020/12/07	5	37.55	16	36.94	37.55	-11	8,271	-0.13%
2020/12/04	3	36.83	1	37.10	37.00	2	8,265	0.02%
2020/12/03	17	37.07	16	37.33	37.20	1	8,469	0.01%
2020/12/02	6.5	36.47	194	36.72	37.35	-187.5	8,338	-2.25%	大賣/鉅額交易
2020/12/01	4	35.51	11	36.50	35.65	-7	8,042	-0.09%
2020/11/30	35	37.21	36	36.96	36.90	-1	7,799	-0.01%
2020/11/27	31	36.09	30	35.84	36.00	1	7,571	0.01%
2020/11/26	1	35.75	29	36.55	35.70	-28	7,482	-0.37%
2020/11/25	25	35.64	21	35.47	35.40	4	7,353	0.05%
2020/11/24	70	35.63	64	35.64	35.70	6	7,354	0.08%
2020/11/23	26	34.72	32	35.05	34.40	-6	6,980	-0.09%
2020/11/20	82	34.22	45	34.25	34.00	37	6,877	0.54%
2020/11/19	107	34.82	253	34.65	34.80	-146	6,589	-2.22%	大買/大賣/鉅額交易
2020/11/18	140	33.13	132	33.39	33.65	8	5,773	0.14%	大買/大賣/
2020/11/17	307	33.35	150	33.39	33.20	157	5,525	2.84%	大買/大賣/鉅額交易
2020/11/16	64	31.98	10	32.19	32.70	54	4,780	1.13%
2020/11/11	0	0.00	1	29.70	29.60	-1	4,117	-0.02%
2020/11/10	0	0.00	1	30.00	29.65	-1	4,148	-0.02%
2020/11/09	1	29.80	13	29.77	29.80	-12	4,132	-0.29%
2020/11/02	30	27.57	0	0.00	27.60	30	5,021	0.60%
2020/10/28	10	28.90	0	0.00	28.75	10	5,114	0.20%
2020/10/27	7	29.20	1	29.15	29.20	6	5,133	0.12%
2020/10/23	0	0.00	2	29.93	29.75	-2	5,219	-0.04%
2020/10/21	5	30.25	5	29.80	29.70	0	5,507	0.00%
2020/10/19	0	0.00	11	30.00	29.30	-11	5,838	-0.19%
2020/10/14	9	29.63	3	29.55	29.60	6	5,886	0.10%
2020/10/13	3	29.18	12	29.26	29.65	-9	5,900	-0.15%
2020/10/12	1	29.30	0	0.00	28.85	1	5,895	0.02%
2020/10/08	2	28.95	5	29.15	28.80	-3	6,056	-0.05%
2020/10/06	2	28.60	0	0.00	28.40	2	6,436	0.03%
2020/09/29	1	28.50	2	28.00	27.75	-1	6,601	-0.02%
2020/09/28	5	27.70	0	0.00	28.25	5	6,596	0.08%
2020/09/25	6	26.63	0	0.00	26.55	6	6,610	0.09%
2020/09/24	6	27.56	0	0.00	27.35	6	6,600	0.09%
2020/09/23	0	0.00	3	28.50	28.15	-3	6,627	-0.05%
2020/09/22	0	0.00	1	28.05	28.35	-1	6,670	-0.01%
2020/09/21	1	28.85	0	0.00	28.90	1	6,667	0.01%
2020/09/17	0	0.00	1	29.25	29.25	-1	6,688	-0.01%
2020/09/16	3	29.50	0	0.00	29.40	3	6,704	0.04%
2020/09/15	2	29.48	0	0.00	29.45	2	6,722	0.03%
2020/09/14	6	29.26	0	0.00	29.25	6	6,721	0.09%
2020/09/10	3	29.57	1	29.75	29.55	2	6,689	0.03%
2020/09/09	7	29.70	2	29.90	30.00	5	6,652	0.08%
2020/09/08	9	30.59	16	31.15	31.20	-7	6,496	-0.11%
2020/09/07	1	30.00	7	30.57	30.10	-6	6,196	-0.10%
2020/09/03	0	0.00	4	30.34	30.15	-4	6,115	-0.07%
2020/08/31	3	30.23	18	30.14	30.10	-15	6,174	-0.24%
2020/08/28	15	30.48	58	30.02	30.45	-43	6,106	-0.70%
2020/08/27	3	29.45	4	30.15	29.45	-1	5,870	-0.02%
2020/08/26	4	29.33	5	29.06	29.20	-1	5,770	-0.02%
2020/08/25	1	27.70	0	0.00	27.70	1	5,631	0.02%
2020/08/24	2	27.45	1	27.75	27.55	1	5,646	0.02%
2020/08/21	2	27.50	0	0.00	27.60	2	5,656	0.04%
2020/08/20	3	27.02	5	27.13	27.25	-2	5,662	-0.04%
2020/08/19	2	29.70	1	29.80	28.80	1	5,570	0.02%
2020/08/18	1	30.00	3	29.95	29.55	-2	5,518	-0.04%
2020/08/17	0	0.00	6	30.30	29.85	-6	5,599	-0.11%
2020/08/14	0	0.00	5	29.54	29.60	-5	5,567	-0.09%
2020/08/13	12	29.38	1	29.70	29.10	11	5,586	0.20%
2020/08/12	1	29.10	0	0.00	29.25	1	5,681	0.02%
2020/08/11	9	30.42	2	30.90	29.55	7	5,693	0.12%
2020/08/10	2	31.60	2	31.78	31.50	0	5,841	0.00%
2020/08/07	1	31.15	5	31.48	31.40	-4	6,055	-0.07%
2020/08/06	33	31.20	13	31.19	31.40	20	5,958	0.34%
2020/08/05	21	28.71	0	0.00	28.95	21	5,494	0.38%
2020/08/04	10	28.80	3	29.30	28.75	7	5,615	0.12%
2020/08/03	0	0.00	11	29.01	29.15	-11	5,722	-0.19%
2020/07/31	2	28.88	0	0.00	28.85	2	5,867	0.03%
2020/07/30	10	28.90	36	28.73	29.00	-26	5,989	-0.43%
2020/07/29	1	28.00	0	0.00	28.05	1	6,105	0.02%
2020/07/28	24	28.14	0	0.00	28.15	24	6,354	0.38%
2020/07/27	4	29.33	11	29.94	29.00	-7	6,352	-0.11%
2020/07/24	11	28.74	19	29.13	28.55	-8	6,337	-0.13%
2020/07/23	26	29.93	26	30.02	29.80	0	6,322	0.00%
2020/07/22	0	0.00	3	28.30	29.50	-3	6,146	-0.05%
2020/07/21	0	0.00	6	27.89	27.90	-6	6,177	-0.10%
2020/07/20	8	27.19	0	0.00	27.20	8	6,174	0.13%
2020/07/17	1	27.50	0	0.00	27.40	1	6,180	0.02%
2020/07/16	4	28.31	4	28.43	28.10	0	6,196	0.00%
2020/07/15	17	28.86	5	29.32	28.60	12	6,194	0.19%
2020/07/14	40	29.59	25	30.09	29.70	15	6,214	0.24%
2020/07/13	6	28.09	0	0.00	28.50	6	5,898	0.10%
2020/07/10	9	27.49	3	27.40	27.40	6	5,907	0.10%
2020/07/09	8	28.44	0	0.00	28.35	8	5,919	0.14%
2020/07/08	0	0.00	2	28.55	28.90	-2	5,859	-0.03%
2020/07/07	11	28.67	2	29.00	28.25	9	5,915	0.15%
2020/07/06	2	28.55	5	28.64	28.70	-3	5,917	-0.05%
2020/07/03	0	0.00	46	28.13	28.15	-46	5,937	-0.77%
2020/07/02	1	28.40	0	0.00	28.45	1	5,993	0.02%
2020/07/01	0	0.00	1	28.00	27.75	-1	5,958	-0.02%
2020/06/29	25	27.48	0	0.00	27.45	25	5,949	0.42%
2020/06/23	20	26.95	0	0.00	27.05	20	6,093	0.33%
2020/06/18	0	0.00	1	27.00	27.10	-1	6,318	-0.02%
2020/06/11	0	0.00	7	26.61	26.20	-7	6,691	-0.10%
2020/06/10	2	27.10	1	27.35	27.10	1	6,761	0.01%
2020/06/09	5	27.75	10	28.00	27.55	-5	6,915	-0.07%
2020/06/05	10	27.00	4	26.93	27.15	6	7,415	0.08%
2020/06/04	1	26.60	12	26.48	26.55	-11	7,695	-0.14%
2020/06/03	3	26.53	0	0.00	26.60	3	7,718	0.04%
2020/06/02	0	0.00	10	26.65	26.20	-10	7,718	-0.13%
2020/06/01	10	26.55	1	26.45	26.45	9	7,741	0.12%
2020/05/28	1	25.90	0	0.00	25.80	1	7,786	0.01%
2020/05/27	10	26.15	0	0.00	26.10	10	7,923	0.13%
2020/05/25	3	26.38	1	26.20	26.25	2	7,963	0.03%
2020/05/22	41	27.18	47	27.19	26.55	-6	7,981	-0.08%
2020/05/21	0	0.00	3	26.80	26.60	-3	7,919	-0.04%
2020/05/20	9	26.43	3	26.35	26.50	6	7,919	0.08%
2020/05/19	15	25.73	18	26.06	25.60	-3	7,963	-0.04%
2020/05/18	5	26.50	2	26.85	26.45	3	7,852	0.04%
2020/05/15	16	27.60	49	27.67	26.90	-33	7,829	-0.42%
2020/05/14	56	29.15	2	29.05	28.95	54	7,662	0.70%
2020/05/13	1	32.35	10	32.30	32.15	-9	7,332	-0.12%
2020/05/11	2	31.90	1	31.95	31.80	1	7,263	0.01%
2020/05/08	0	0.00	11	32.15	32.60	-11	7,171	-0.15%
2020/05/07	0	0.00	5	32.70	32.40	-5	7,064	-0.07%
2020/05/06	10	31.65	18	31.55	31.50	-8	6,920	-0.12%
2020/05/05	12	31.93	12	31.38	31.25	0	6,857	0.00%
2020/05/04	17	30.29	36	30.23	31.70	-19	6,763	-0.28%
2020/04/30	0	0.00	17	29.94	29.80	-17	6,618	-0.26%
2020/04/29	5	29.65	12	29.44	29.50	-7	6,643	-0.11%
2020/04/28	41	28.90	28	29.05	29.00	13	6,557	0.20%
2020/04/27	7	28.86	9	28.90	28.70	-2	6,572	-0.03%
2020/04/24	6	28.82	5	28.42	28.70	1	6,624	0.02%
2020/04/21	2	27.55	16	28.25	27.40	-14	6,809	-0.21%
2020/04/20	13	28.25	8	28.27	28.50	5	6,789	0.07%
2020/04/17	25	29.06	11	28.84	27.90	14	6,803	0.21%
2020/04/16	5	27.41	2	26.85	27.50	3	6,668	0.04%
2020/04/15	1	27.30	6	27.25	27.05	-5	6,660	-0.08%
2020/04/14	1	26.75	1	26.90	26.95	0	6,646	0.00%
2020/04/13	6	26.70	4	26.40	26.40	2	6,642	0.03%
2020/04/10	9	26.82	3	26.90	26.75	6	6,658	0.09%
2020/04/09	1	26.75	15	26.58	26.55	-14	6,644	-0.21%
2020/04/08	3	26.13	7	26.33	26.50	-4	6,621	-0.06%
2020/04/07	2	25.80	4	26.03	25.95	-2	6,563	-0.03%
2020/04/06	2	24.95	1	25.30	25.20	1	6,507	0.02%
2020/04/01	1	25.00	0	0.00	25.00	1	6,547	0.02%
2020/03/31	13	25.05	5	25.30	24.80	8	6,578	0.12%
2020/03/30	1	24.80	0	0.00	24.70	1	6,570	0.02%
2020/03/27	2	24.80	8	24.53	24.20	-6	6,604	-0.09%
2020/03/26	1	24.50	0	0.00	24.70	1	6,562	0.02%
2020/03/25	4	23.93	3	23.65	24.10	1	6,490	0.02%
2020/03/24	0	0.00	9	21.93	22.00	-9	6,531	-0.14%
2020/03/20	16	21.56	11	22.14	22.05	5	7,160	0.07%
2020/03/19	8	20.50	12	20.57	20.45	-4	7,299	-0.05%
2020/03/18	16	23.98	11	23.59	22.70	5	7,771	0.06%
2020/03/17	9	24.25	20	23.92	23.60	-11	8,393	-0.13%
2020/03/16	8	25.33	21	24.27	24.15	-13	8,662	-0.15%
2020/03/13	21	24.75	80	24.29	25.00	-59	8,620	-0.68%
2020/03/12	15	27.56	3	26.90	26.90	12	8,477	0.14%
2020/03/11	93	29.35	13	29.17	28.85	80	8,351	0.96%
2020/03/10	3	29.20	24	29.75	30.35	-21	7,885	-0.27%
2020/03/09	8	28.14	4	27.60	27.60	4	7,583	0.05%
2020/03/06	2	28.95	2	28.95	28.95	0	7,574	0.00%
2020/03/05	0	0.00	3	29.35	29.55	-3	7,673	-0.04%
2020/03/04	5	28.90	5	29.15	29.05	0	7,676	0.00%
2020/03/03	3	29.25	0	0.00	28.75	3	7,675	0.04%
2020/03/02	8	27.70	34	27.92	27.70	-26	7,659	-0.34%
2020/02/27	38	29.36	3	28.80	28.80	35	7,517	0.47%
2020/02/25	4	29.80	0	0.00	30.50	4	7,444	0.05%
2020/02/24	13	30.56	4	30.64	30.60	9	7,402	0.12%
2020/02/21	6	31.68	5	31.35	31.25	1	7,391	0.01%
2020/02/20	15	31.97	15	31.96	31.70	0	7,391	0.00%
2020/02/19	0	0.00	6	31.20	31.10	-6	7,340	-0.08%
2020/02/18	0	0.00	5	31.15	30.90	-5	7,333	-0.07%
2020/02/17	16	31.64	7	31.36	31.30	9	7,303	0.12%
2020/02/14	4	31.10	1	31.00	31.20	3	7,204	0.04%
2020/02/13	16	30.93	1	31.00	30.70	15	7,170	0.21%
2020/02/12	0	0.00	5	31.32	31.25	-5	7,151	-0.07%
2020/02/11	5	30.33	0	0.00	30.55	5	7,125	0.07%
2020/02/10	3	29.20	8	29.66	29.85	-5	7,162	-0.07%
2020/02/07	16	30.41	13	30.38	30.10	3	7,179	0.04%
2020/02/06	30	30.77	10	30.64	31.05	20	7,142	0.28%
2020/02/05	33	29.96	12	29.65	29.55	21	7,079	0.30%
2020/02/04	4	29.08	6	29.83	29.95	-2	7,032	-0.03%
2020/02/03	27	28.21	16	28.36	28.20	11	7,013	0.16%
2020/01/31	45	30.84	28	30.89	30.90	17	6,876	0.25%
2020/01/30	7	31.66	7	31.50	31.50	0	6,837	0.00%
2020/01/20	7	34.16	13	34.96	35.00	-6	6,771	-0.09%
2020/01/17	13	34.17	17	33.89	34.45	-4	6,623	-0.06%
2020/01/16	5	33.85	11	34.08	34.05	-6	6,530	-0.09%
2020/01/15	12	32.83	8	32.95	32.80	4	6,565	0.06%
2020/01/14	4	33.18	0	0.00	33.40	4	6,605	0.06%
2020/01/13	13	33.26	13	32.55	33.05	0	6,571	0.00%
2020/01/10	17	31.54	6	31.94	32.00	11	6,531	0.17%
2020/01/09	4	32.30	20	32.04	32.25	-16	6,546	-0.24%
2020/01/08	3	31.15	1	30.90	31.00	2	6,539	0.03%
2020/01/07	18	32.36	15	31.88	31.75	3	6,547	0.05%
2020/01/06	30	32.93	3	32.97	32.90	27	6,549	0.41%
2020/01/03	78	34.12	31	33.53	33.50	47	6,552	0.72%
2020/01/02	5	34.60	5	34.95	34.90	0	6,556	0.00%
2019/12/30	5	34.52	0	0.00	34.70	5	7,264	0.07%
2019/12/27	2	35.00	4	35.10	34.90	-2	7,435	-0.03%
2019/12/26	14	34.66	5	34.35	34.35	9	7,412	0.12%
2019/12/25	19	34.49	5	34.65	34.65	14	7,431	0.19%
2019/12/24	96	34.88	12	34.68	34.60	84	7,637	1.10%
2019/12/23	16	34.80	10	34.60	34.60	6	7,641	0.08%
2019/12/20	12	35.62	5	35.40	35.40	7	7,599	0.09%
2019/12/19	25	35.60	21	35.83	35.85	4	7,582	0.05%
2019/12/18	50	37.21	21	37.12	36.50	29	7,469	0.39%
2019/12/17	8	35.97	10	36.55	36.55	-2	6,928	-0.03%
2019/12/16	9	35.71	14	35.96	36.55	-5	6,979	-0.07%
2019/12/13	82	36.17	15	35.56	35.45	67	6,843	0.98%
2019/12/12	12	35.44	23	35.73	36.55	-11	6,356	-0.17%
2019/12/11	41	33.52	23	33.08	33.25	18	5,865	0.31%
2019/12/10	0	0.00	3	32.30	31.85	-3	6,126	-0.05%
2019/12/09	2	31.93	2	32.20	31.95	0	6,107	0.00%
2019/12/06	0	0.00	2	31.95	31.95	-2	6,140	-0.03%
2019/12/05	2	31.60	0	0.00	31.30	2	6,179	0.03%
2019/12/04	12	31.03	1	30.90	31.00	11	6,258	0.18%
2019/12/03	2	31.90	0	0.00	31.95	2	6,360	0.03%
2019/12/02	1	32.30	13	32.18	32.40	-12	6,477	-0.19%
2019/11/28	5	31.60	1	31.90	31.95	4	6,707	0.06%
2019/11/26	1	31.40	2	31.45	31.35	-1	7,101	-0.01%
2019/11/22	0	0.00	2	30.95	30.70	-2	7,709	-0.03%
2019/11/21	3	30.80	1	30.70	31.05	2	7,757	0.03%
2019/11/20	1	30.75	1	31.00	30.80	0	7,848	0.00%
2019/11/19	0	0.00	5	31.33	31.20	-5	7,877	-0.06%
2019/11/18	0	0.00	1	31.15	31.40	-1	7,908	-0.01%
2019/11/15	2	30.40	0	0.00	30.30	2	7,937	0.03%
2019/11/14	2	30.08	0	0.00	29.85	2	7,988	0.03%
2019/11/13	8	30.50	1	30.45	30.10	7	8,043	0.09%
2019/11/11	0	0.00	3	30.25	30.05	-3	8,124	-0.04%
2019/11/08	4	29.71	2	29.90	29.75	2	8,166	0.02%
2019/11/07	9	30.83	1	31.05	30.40	8	8,300	0.10%
2019/11/06	0	0.00	1	31.50	31.50	-1	8,210	-0.01%
2019/11/05	6	31.38	0	0.00	31.00	6	8,154	0.07%
2019/11/04	7	31.25	0	0.00	31.25	7	8,133	0.09%
2019/11/01	0	0.00	6	31.45	31.35	-6	8,112	-0.07%
2019/10/31	1	32.30	0	0.00	31.90	1	8,095	0.01%
2019/10/30	0	0.00	6	31.45	31.70	-6	8,007	-0.07%
2019/10/29	6	31.85	0	0.00	31.45	6	8,093	0.07%
2019/10/28	2	31.35	0	0.00	31.30	2	8,060	0.02%
2019/10/23	15	33.37	2	32.88	32.90	13	8,006	0.16%
2019/10/18	5	31.75	11	32.01	32.05	-6	7,730	-0.08%
2019/10/15	2	32.18	3	32.25	31.85	-1	7,579	-0.01%
2019/10/14	8	32.68	4	32.65	32.65	4	7,561	0.05%
2019/10/09	2	32.20	2	32.35	32.55	0	7,503	0.00%
2019/10/08	3	32.90	8	32.90	32.95	-5	7,442	-0.07%
2019/10/07	17	33.46	9	33.74	33.70	8	7,316	0.11%
2019/10/04	17	33.24	20	33.51	32.60	-3	7,042	-0.04%
2019/10/03	1	32.20	2	32.05	32.20	-1	6,547	-0.02%
2019/10/02	2	30.80	4	30.81	31.20	-2	6,358	-0.03%
2019/09/27	9	30.08	1	29.25	29.25	8	6,219	0.13%
2019/09/25	4	31.80	12	31.63	31.55	-8	5,874	-0.14%
2019/09/24	0	0.00	3	31.55	31.35	-3	5,819	-0.05%
2019/09/23	0	0.00	1	31.20	31.45	-1	5,755	-0.02%
2019/09/20	0	0.00	5	31.00	31.00	-5	5,699	-0.09%
2019/09/19	73	30.83	71	30.76	30.80	2	5,637	0.04%
2019/09/18	1	31.80	10	32.09	31.80	-9	5,465	-0.16%
2019/09/17	1	32.40	1	32.10	32.20	0	5,354	0.00%
2019/09/16	14	31.09	24	31.39	31.50	-10	5,215	-0.19%
2019/09/12	20	33.24	7	33.01	31.90	13	4,978	0.26%
2019/09/11	0	0.00	6	31.35	31.35	-6	4,353	-0.14%
2019/09/10	0	0.00	6	30.88	30.95	-6	4,312	-0.14%
2019/09/06	0	0.00	1	31.25	31.25	-1	4,134	-0.02%
2019/09/05	7	30.67	6	31.00	31.50	1	4,030	0.02%
2019/09/04	11	30.83	4	30.83	31.00	7	3,879	0.18%
2019/09/03	23	30.51	0	0.00	30.50	23	3,727	0.62%
2019/09/02	1	29.95	5	31.25	31.00	-4	3,588	-0.11%
2019/08/30	7	30.26	5	29.60	29.55	2	3,321	0.06%
2019/08/29	3	29.50	7	29.83	29.80	-4	3,012	-0.13%
2019/08/28	9	28.75	11	29.54	29.50	-2	2,818	-0.07%
2019/08/27	10	27.69	10	28.18	28.50	0	2,398	0.00%
2019/08/26	0	0.00	2	26.05	26.20	-2	2,153	-0.09%
2019/08/23	2	26.88	0	0.00	26.60	2	2,095	0.10%
2019/08/22	3	27.15	4	27.10	27.20	-1	1,993	-0.05%
2019/08/21	14	27.32	5	27.18	27.10	9	1,934	0.47%
2019/08/20	0	0.00	3	26.98	26.85	-3	1,867	-0.16%
2019/08/16	1	26.05	15	26.60	26.70	-14	1,715	-0.82%
2019/08/15	0	0.00	5	25.70	25.65	-5	1,647	-0.30%
2019/08/14	2	26.20	0	0.00	26.15	2	1,629	0.12%
2019/08/13	0	0.00	17	25.95	25.85	-17	1,547	-1.10%
2019/08/12	13	25.84	1	26.05	26.05	12	1,474	0.81%
2019/08/08	0	0.00	12	23.60	23.70	-12	1,301	-0.92%
2019/08/05	6	22.75	0	0.00	22.65	6	1,377	0.44%
2019/08/02	6	23.47	0	0.00	23.35	6	1,388	0.43%
2019/07/31	0	0.00	1	25.25	24.35	-1	1,382	-0.07%
2019/07/30	0	0.00	1	25.70	25.30	-1	1,276	-0.08%
2019/07/26	4	25.73	11	25.65	25.50	-7	1,267	-0.55%
2019/07/25	3	25.52	0	0.00	26.20	3	1,249	0.24%
2019/07/24	0	0.00	11	25.11	25.45	-11	1,259	-0.87%
2019/07/22	0	0.00	2	24.88	24.85	-2	1,494	-0.13%
2019/07/19	20	24.92	0	0.00	24.80	20	1,737	1.15%
2019/07/18	10	24.64	0	0.00	24.35	10	1,761	0.57%
2019/07/17	0	0.00	2	25.15	24.80	-2	1,783	-0.11%
2019/07/16	2	25.20	1	25.15	25.20	1	1,853	0.05%
2019/07/11	9	23.98	0	0.00	24.15	9	2,075	0.43%
2019/07/08	4	24.55	10	24.90	24.40	-6	2,152	-0.28%
2019/07/01	10	24.05	0	0.00	24.00	10	2,433	0.41%
2019/06/25	0	0.00	4	23.45	23.10	-4	3,239	-0.12%
2019/06/19	0	0.00	7	23.13	23.20	-7	3,632	-0.19%
2019/06/18	6	23.18	0	0.00	22.55	6	3,690	0.16%
2019/06/17	1	22.85	0	0.00	23.00	1	3,728	0.03%
2019/06/03	0	0.00	0.1	22.50	22.50	-0.1	5,020	0.00%
2019/05/28	0	22.10	0	0.00	22.20	0	5,690	0.00%
2019/05/24	0	0.00	1	22.50	22.50	-1	6,110	-0.02%
2019/05/23	0	0.00	2	22.80	22.45	-2	6,132	-0.03%
2019/05/22	2	23.90	0	0.00	23.15	2	6,197	0.03%
2019/05/20	3	22.75	0	0.00	22.75	3	6,401	0.05%
2019/05/17	0	0.00	5	23.10	23.10	-5	6,548	-0.08%
2019/05/15	0	0.00	3	24.25	24.45	-3	7,065	-0.04%
2019/05/10	0	0.00	1	25.40	25.00	-1	7,305	-0.01%
2019/05/09	7	24.89	20	25.35	24.85	-13	7,338	-0.18%
2019/05/07	0	0.00	1	26.45	26.45	-1	7,346	-0.01%
2019/05/06	2	26.48	0	0.00	26.30	2	7,357	0.03%
2019/05/03	0	0.00	11	27.50	27.30	-11	7,355	-0.15%
2019/04/30	14	27.23	10	26.95	27.50	4	7,447	0.05%
2019/04/26	3	27.98	5	27.55	27.40	-2	7,715	-0.03%
2019/04/25	7	28.19	3	28.40	28.80	4	7,619	0.05%
2019/04/24	10	27.00	12	27.50	27.05	-2	7,383	-0.03%
2019/04/23	2	26.80	0	0.00	26.70	2	7,329	0.03%
2019/04/22	0	0.00	2	27.55	27.25	-2	7,297	-0.03%
2019/04/19	0	0.00	11	27.30	27.35	-11	7,218	-0.15%
2019/04/18	11	27.54	9	27.45	27.65	2	7,135	0.03%
2019/04/17	11	27.35	1	27.25	27.25	10	7,069	0.14%
2019/04/16	3	26.75	12	26.66	26.75	-9	6,965	-0.13%
2019/04/12	1	26.00	0	0.00	25.85	1	6,953	0.01%
2019/04/11	2	26.03	0	0.00	26.25	2	6,939	0.03%
2019/04/10	2	26.20	0	0.00	26.10	2	6,910	0.03%
2019/04/09	3	26.72	0	0.00	26.35	3	6,855	0.04%
2019/04/08	0	0.00	5	27.50	27.50	-5	6,773	-0.07%
2019/04/03	3	27.80	7	27.80	27.65	-4	6,746	-0.06%
2019/04/02	0	0.00	1	27.20	27.60	-1	6,640	-0.02%
2019/04/01	6	27.60	1	27.65	27.10	5	6,574	0.08%
2019/03/29	2	26.90	1	26.80	27.00	1	6,462	0.02%
2019/03/28	76	27.80	80	27.53	26.65	-4	6,386	-0.06%
2019/03/27	6	26.62	16	26.41	26.65	-10	5,921	-0.17%
2019/03/26	0	0.00	1	25.70	25.70	-1	5,734	-0.02%
2019/03/25	4	24.88	0	0.00	24.90	4	5,699	0.07%
2019/03/22	5	26.10	1	26.10	25.95	4	5,631	0.07%
2019/03/21	4	25.76	0	0.00	25.75	4	5,560	0.07%
2019/03/20	2	26.18	0	0.00	26.15	2	5,503	0.04%
2019/03/19	3	26.20	1	27.00	25.85	2	5,469	0.04%
2019/03/15	1	25.75	0	0.00	25.80	1	5,278	0.02%
2019/03/14	1	25.90	0	0.00	25.90	1	5,241	0.02%
2019/03/13	1	27.00	6	26.60	26.20	-5	5,226	-0.10%
2019/03/12	5	25.93	0	0.00	26.20	5	5,101	0.10%
2019/03/11	15	26.17	10	26.63	26.35	5	5,027	0.10%
2019/03/08	9	25.99	9	25.72	25.70	0	4,928	0.00%
2019/03/07	0	0.00	16	26.32	25.70	-16	4,738	-0.34%
2019/03/06	10	26.20	4	26.35	27.05	6	4,473	0.13%
2019/03/05	0	0.00	3	25.05	24.60	-3	4,115	-0.07%
2019/03/04	5	24.93	3	25.20	24.90	2	4,070	0.05%
2019/02/27	9	24.87	0	0.00	24.60	9	4,011	0.22%
2019/02/26	3	24.67	17	24.81	24.40	-14	3,944	-0.35%
2019/02/25	23	24.80	7	25.30	25.50	16	3,855	0.41%
2019/02/20	6	24.14	7	23.69	23.35	-1	3,482	-0.03%
2019/02/19	1	24.10	4	24.40	24.05	-3	3,396	-0.09%
2019/02/18	10	24.65	14	24.05	24.30	-4	3,478	-0.11%
2019/02/15	14	23.72	31	23.29	24.35	-17	3,345	-0.51%
2019/02/14	4	24.05	5	23.30	24.05	-1	3,011	-0.03%
2019/02/13	10	21.63	1	21.90	21.90	9	2,833	0.32%
2019/01/24	0	0.00	4	20.60	20.00	-4	2,539	-0.16%
2019/01/23	4	20.60	0	0.00	20.40	4	2,562	0.16%
2019/01/21	5	20.78	5	21.19	21.10	0	2,467	0.00%
2019/01/18	5	20.30	4	20.25	20.40	1	2,274	0.04%
2019/01/17	14	20.05	0	0.00	20.75	14	2,154	0.65%
2019/01/07	0	0.00	1	18.50	18.40	-1	2,266	-0.04%
2019/01/03	1	17.70	0	0.00	17.70	1	2,348	0.04%
2018/12/27	0	0.00	30	18.40	18.20	-30	2,544	-1.18%
2018/12/26	31	17.98	0	0.00	17.95	31	2,597	1.19%
2018/11/23	1	18.60	0	0.00	18.25	1	3,402	0.03%
2018/11/21	1	19.70	0	0.00	19.75	1	3,432	0.03%
2018/11/20	0	0.00	6	19.95	19.80	-6	3,522	-0.17%
2018/11/19	0	0.00	7	20.09	20.10	-7	3,601	-0.19%
2018/11/15	8	20.08	0	0.00	19.75	8	3,829	0.21%
2018/11/14	0	0.00	5	21.80	21.85	-5	3,746	-0.13%
2018/11/13	2	21.15	0	0.00	21.25	2	3,893	0.05%
2018/11/12	1	21.90	0	0.00	21.65	1	4,022	0.02%
2018/11/08	5	21.97	1	22.30	21.65	4	4,179	0.10%
2018/11/07	4	22.03	0	0.00	22.15	4	4,243	0.09%
2018/11/02	0	0.00	7	21.73	22.00	-7	4,796	-0.15%
2018/11/01	6	21.49	21	21.55	21.40	-15	4,838	-0.31%
2018/10/31	2	21.15	0	0.00	21.15	2	4,999	0.04%
2018/10/26	1	20.00	10	19.88	19.70	-9	5,518	-0.16%
2018/10/25	2	19.73	0	0.00	19.45	2	5,851	0.03%
2018/10/24	22	21.49	6	21.64	21.40	16	6,087	0.26%
2018/10/23	8	21.74	0	0.00	21.00	8	6,388	0.13%
2018/10/22	2	22.30	0	0.00	22.30	2	6,781	0.03%
2018/10/19	0	0.00	3	21.77	22.10	-3	6,846	-0.04%
2018/10/18	0	0.00	7	22.50	22.50	-7	6,943	-0.10%
2018/10/17	7	22.15	0	0.00	22.00	7	7,000	0.10%
2018/10/16	2	22.35	3	22.70	22.50	-1	7,053	-0.01%
2018/10/15	3	22.45	6	22.32	22.45	-3	7,126	-0.04%
2018/10/12	2	20.90	0	0.00	21.15	2	7,200	0.03%
2018/10/11	5	20.96	0	0.00	20.90	5	7,296	0.07%
2018/10/05	0	0.00	3	23.70	23.95	-3	7,481	-0.04%
2018/10/02	4	27.21	0	0.00	26.85	4	8,058	0.05%
2018/09/27	1	27.00	0	0.00	26.55	1	9,366	0.01%
2018/09/21	10	27.35	21	26.54	27.40	-11	9,650	-0.11%
2018/09/19	4	26.28	0	0.00	26.10	4	9,896	0.04%
2018/09/18	3	27.23	0	0.00	27.05	3	10,056	0.03%
2018/09/17	0	0.00	1	28.45	28.30	-1	10,357	-0.01%
2018/09/14	6	28.53	2	28.55	29.15	4	10,728	0.04%
2018/09/13	3	28.10	2	28.40	28.05	1	11,463	0.01%
2018/09/12	0	0.00	11	28.11	28.00	-11	12,389	-0.09%
2018/09/11	11	28.53	0	0.00	28.30	11	12,675	0.09%
2018/09/07	0	0.00	11	29.90	29.20	-11	13,757	-0.08%
2018/09/06	4	29.56	5	30.17	30.75	-1	13,752	-0.01%
2018/09/05	3	30.10	7	30.12	30.10	-4	13,973	-0.03%
2018/09/04	3	30.68	0	0.00	30.70	3	14,600	0.02%
2018/09/03	4	31.13	0	0.00	30.65	4	15,273	0.03%
2018/08/30	1	32.00	2	31.95	31.60	-1	16,714	-0.01%
2018/08/29	2	31.45	9	31.72	32.00	-7	16,823	-0.04%
2018/08/28	5	31.65	0	0.00	31.50	5	17,053	0.03%
2018/08/27	3	31.70	8	31.43	31.75	-5	17,207	-0.03%
2018/08/24	10	30.50	13	30.33	30.25	-3	17,313	-0.02%
2018/08/23	127	30.05	119	30.15	30.10	8	17,569	0.05%	大買/大賣/
2018/08/22	14	31.03	28	30.91	31.00	-14	17,961	-0.08%
2018/08/21	16	31.13	25	31.37	31.80	-9	18,308	-0.05%
2018/08/20	26	30.73	77	30.73	30.65	-51	18,516	-0.28%
2018/08/17	17	33.22	10	33.15	32.00	7	18,555	0.04%
2018/08/16	14	32.48	21	33.57	33.85	-7	18,607	-0.04%
2018/08/15	15	33.07	15	33.00	33.00	0	18,929	0.00%
2018/08/14	20	33.21	17	33.45	33.45	3	19,038	0.02%
2018/08/13	6	32.79	4	32.80	32.75	2	19,633	0.01%
2018/08/10	4	34.65	6	35.49	34.20	-2	19,823	-0.01%
2018/08/09	27	35.43	21	35.09	34.75	6	19,800	0.03%
2018/08/07	4	34.85	0	0.00	34.60	4	19,894	0.02%
2018/08/06	0	0.00	10	35.35	35.80	-10	20,165	-0.05%
2018/08/03	25	34.18	15	34.50	33.90	10	20,322	0.05%
2018/08/02	0	0.00	5	33.73	33.85	-5	20,373	-0.02%
2018/08/01	61	35.13	35	34.76	33.80	26	20,219	0.13%
2018/07/31	6	33.55	5	33.23	34.40	1	19,846	0.01%
2018/07/30	13	33.23	22	33.13	33.40	-9	19,562	-0.05%
2018/07/27	18	32.55	17	32.63	32.65	1	19,234	0.01%
2018/07/26	5	30.50	3	30.57	30.30	2	18,826	0.01%
2018/07/25	6	30.09	7	30.58	29.80	-1	18,738	-0.01%
2018/07/24	2	28.78	0	0.00	30.00	2	18,598	0.01%
2018/07/23	0	0.00	2	28.80	28.80	-2	18,515	-0.01%
2018/07/20	0	0.00	1	28.65	28.35	-1	18,440	-0.01%
2018/07/19	9	29.30	2	29.50	29.50	7	18,334	0.04%
2018/07/17	1	30.90	0	0.00	30.45	1	18,065	0.01%
2018/07/16	12	31.68	1	31.45	31.45	11	17,978	0.06%
2018/07/13	0	0.00	2	30.60	30.40	-2	17,879	-0.01%
2018/07/12	3	30.02	3	30.10	30.10	0	17,783	0.00%
2018/07/11	4	30.60	10	30.72	30.00	-6	17,682	-0.03%
2018/07/10	59	29.79	54	29.84	30.25	5	17,478	0.03%
2018/07/09	14	32.17	5	31.59	31.40	9	17,027	0.05%
2018/07/06	11	34.59	12	33.63	33.60	-1	16,681	-0.01%
2018/07/05	140	34.64	149	34.66	33.40	-9	16,143	-0.06%	大買/大賣/
2018/07/04	5	32.00	3	32.55	33.10	2	15,637	0.01%
2018/07/03	3	32.67	40	32.58	32.00	-37	15,509	-0.24%
2018/07/02	7	32.53	7	32.60	32.50	0	15,395	0.00%
2018/06/29	29	33.59	33	33.26	33.05	-4	15,283	-0.03%
2018/06/28	2	32.43	2	32.83	32.60	0	15,037	0.00%
2018/06/27	42	33.33	27	32.90	32.60	15	14,940	0.10%
2018/06/26	25	32.60	37	32.62	32.65	-12	14,724	-0.08%
2018/06/25	37	32.91	22	32.61	31.80	15	14,349	0.10%
2018/06/22	59	36.72	30	36.64	35.10	29	13,970	0.21%
2018/06/21	57	35.75	54.3	35.91	36.65	2.8	13,198	0.02%
2018/06/20	46	33.71	38	33.08	33.35	8	12,257	0.07%
2018/06/19	54	33.68	47	34.74	34.45	7	11,924	0.06%
2018/06/15	33	34.10	48	34.32	33.80	-15	11,479	-0.13%
2018/06/14	0	0.00	4	31.95	31.95	-4	10,659	-0.04%
2018/06/13	17	30.25	2	29.95	29.05	15	10,553	0.14%
2018/06/12	16	31.39	72	31.24	29.80	-56	10,228	-0.55%
2018/06/11	60	30.41	30	30.22	31.35	30	9,569	0.31%
2018/06/08	43	29.03	53	28.88	28.50	-10	8,927	-0.11%
2018/06/07	11	27.80	23	26.93	28.05	-12	7,940	-0.15%
2018/06/06	8	25.37	6	25.31	25.50	2	7,438	0.03%
2018/06/05	41	25.86	7	25.66	25.55	34	7,312	0.46%
2018/06/04	5	25.22	4	25.45	25.20	1	7,085	0.01%
2018/06/01	10	25.90	14	25.65	25.75	-4	6,899	-0.06%
2018/05/31	39	27.70	34	27.12	26.60	5	6,816	0.07%
2018/05/30	82	28.43	60	27.79	28.00	22	6,585	0.33%
2018/05/29	54	27.61	31	27.36	28.25	23	5,976	0.38%
2018/05/28	15	26.36	14	26.10	25.70	1	5,541	0.02%
2018/05/25	3	25.88	4	25.94	25.25	-1	5,260	-0.02%
2018/05/24	15	25.43	34	25.49	25.35	-19	5,062	-0.38%
2018/05/23	92	25.95	105	25.83	25.15	-13	4,873	-0.27%	大賣/
2018/05/22	11	24.51	6	24.39	24.50	5	4,464	0.11%
2018/05/21	55	25.35	25	25.19	25.30	30	4,290	0.70%
2018/05/18	58	22.98	56	23.60	24.05	2	3,638	0.05%
2018/05/17	7	22.16	0	0.00	21.90	7	3,352	0.21%
2018/05/16	9	22.95	15	23.29	23.10	-6	3,219	-0.19%
2018/05/15	6	22.73	32	22.95	22.80	-26	2,984	-0.87%
2018/05/14	19	22.83	6	23.10	23.50	13	2,850	0.46%
2018/05/11	13	21.68	4	20.50	21.75	9	2,402	0.37%
2018/05/10	14	19.77	5	19.70	19.80	9	1,999	0.45%
2018/04/25	1	16.75	70	16.75	16.70	-69	2,095	-3.29%
2018/04/24	10	17.05	0	0.00	17.00	10	2,238	0.45%
2018/04/23	40	17.39	0	0.00	17.20	40	2,312	1.73%
2018/04/20	20	17.60	0	0.00	17.70	20	2,530	0.79%
2018/04/17	1	16.95	0	0.00	17.05	1	2,858	0.03%
2018/04/10	1	17.05	0	0.00	17.20	1	3,470	0.03%
2018/03/31	1	17.50	0	0.00	17.60	1	3,472	0.03%
2018/03/30	1	17.70	0	0.00	17.70	1	3,542	0.03%
2018/03/28	1	18.75	0	0.00	18.45	1	3,559	0.03%
2018/03/27	0	0.00	5	18.50	18.95	-5	3,559	-0.14%
2018/03/26	0	0.00	1	18.00	18.15	-1	3,557	-0.03%
2018/03/23	2	18.28	1	18.45	18.20	1	3,551	0.03%
2018/03/14	0	0.00	10	19.65	19.60	-10	3,582	-0.28%
2018/03/12	10	19.20	0	0.00	19.00	10	3,549	0.28%
2018/03/09	1	19.00	0	0.00	18.95	1	3,546	0.03%
2018/03/08	1	18.75	1	19.45	19.30	0	3,549	0.00%
2018/03/07	2	19.28	0	0.00	18.65	2	3,520	0.06%
2018/03/06	0	0.00	13	20.05	19.60	-13	3,511	-0.37%
2018/03/05	5	19.00	5	19.45	19.60	0	3,454	0.00%
2018/02/23	0	0.00	1	18.15	18.15	-1	3,380	-0.03%
2018/02/22	1	17.80	0	0.00	18.05	1	3,371	0.03%
2018/02/21	1	17.85	0	0.00	17.85	1	3,357	0.03%
2018/02/09	0	0.00	5	15.80	17.20	-5	3,323	-0.15%
2018/02/06	1	16.95	5	16.55	16.80	-4	3,261	-0.12%
2018/02/05	1	18.20	0	0.00	18.35	1	3,204	0.03%
2018/01/30	7	19.18	0	0.00	19.30	7	3,279	0.21%
2018/01/29	1	19.45	0	0.00	19.50	1	3,281	0.03%
2018/01/26	0	0.00	10	19.80	19.70	-10	3,279	-0.30%
2018/01/25	5	19.90	0	0.00	19.65	5	3,269	0.15%
2018/01/22	3	20.85	0	0.00	21.10	3	3,165	0.09%
2018/01/17	0	0.00	1	21.90	22.20	-1	2,943	-0.03%
2018/01/10	1	21.10	3	20.55	19.90	-2	2,405	-0.08%
2018/01/09	3	20.85	10	19.85	20.85	-7	2,221	-0.32%
2018/01/08	0	0.00	20	19.21	19.15	-20	1,980	-1.01%
2018/01/05	0	0.00	5	18.70	18.95	-5	1,943	-0.26%
2018/01/04	5	18.10	0	0.00	18.15	5	1,896	0.26%
2018/01/02	5	18.05	0	0.00	17.90	5	1,954	0.26%