光罩 (2338)-中國信託-新竹券商分點個股進出

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
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股▼0.80%
920人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	0	0.00	3	54.30	54.40	-3	1,017	-0.29%
2024/11/14	1	55.20	0	0.00	55.20	1	1,042	0.10%
2024/11/13	1	56.00	0	0.00	56.00	1	1,050	0.10%
2024/11/07	2	58.20	2	57.35	58.20	0	1,089	0.00%
2024/10/29	1	55.00	0	0.00	55.20	1	1,340	0.07%
2024/10/28	1	56.60	0	0.00	56.60	1	1,330	0.08%
2024/10/24	2	58.45	0	0.00	57.80	2	1,344	0.15%
2024/10/18	1	57.30	5	57.50	57.30	-4	1,470	-0.27%
2024/10/09	2	58.70	0	0.00	58.70	2	2,030	0.10%
2024/10/07	0	0.00	1	60.30	60.60	-1	2,072	-0.05%
2024/10/01	1	58.80	0	0.00	59.10	1	2,190	0.05%
2024/09/27	0	0.00	1	59.00	59.30	-1	2,327	-0.04%
2024/09/26	3.1	57.86	0	0.00	57.80	3.1	2,323	0.13%
2024/09/19	0	0.00	1	56.20	56.70	-1	2,549	-0.04%
2024/09/11	1	56.00	0	0.00	55.20	1	3,150	0.03%
2024/09/10	10	55.70	16	55.84	56.00	-6	3,193	-0.19%
2024/09/05	5	58.34	0	0.00	58.30	5	3,266	0.15%
2024/09/04	1	59.00	0	0.00	58.70	1	3,268	0.03%
2024/09/03	1	63.00	2	62.90	62.70	-1	3,278	-0.03%
2024/09/02	1	63.50	0	0.00	63.30	1	3,282	0.03%
2024/08/28	0	0.00	10	63.20	63.40	-10	3,244	-0.31%
2024/08/27	0	63.40	0.2	63.70	63.10	-0.1	3,255	0.00%
2024/08/26	0	0.00	1	64.50	63.60	-1	3,269	-0.03%
2024/08/22	0	0.00	1	63.50	63.50	-1	3,397	-0.03%
2024/08/21	0	0.00	1	63.50	63.20	-1	3,475	-0.03%
2024/08/20	1	63.90	1	64.50	63.80	0	3,472	0.00%
2024/08/19	2	63.35	0	0.00	63.70	2	3,478	0.06%
2024/08/16	1	63.70	4	63.73	63.00	-3	3,493	-0.09%
2024/08/15	0	0.00	5	62.90	62.90	-5	3,515	-0.14%
2024/08/14	1	63.10	12	63.78	63.10	-11	3,562	-0.31%
2024/08/12	12	62.74	3	63.23	63.20	9	3,604	0.25%
2024/08/09	5	62.40	0.1	62.50	61.40	4.9	3,594	0.14%
2024/08/08	1	59.80	4	59.90	60.20	-3	3,577	-0.08%
2024/08/07	3	63.63	11	62.37	63.20	-8	3,546	-0.23%
2024/08/06	6	59.06	1	57.20	60.80	5	3,532	0.14%
2024/08/05	9	63.34	0	0.00	62.80	9	3,513	0.26%
2024/08/02	3	70.77	2	70.20	69.70	1	3,676	0.03%
2024/07/31	3	71.27	5	71.40	71.20	-2	3,810	-0.05%
2024/07/30	0	0.00	1	71.30	71.50	-1	3,810	-0.03%
2024/07/29	1	70.50	0	0.00	70.50	1	3,793	0.03%
2024/07/23	1	74.30	0	0.00	73.10	1	3,750	0.03%
2024/07/22	1	73.70	7	73.61	73.20	-6	3,732	-0.16%
2024/07/19	2	78.20	28	76.37	76.10	-26	3,687	-0.71%
2024/07/18	6	78.77	1	78.60	79.60	5	3,614	0.14%
2024/07/17	3	81.23	0	0.00	81.10	3	3,555	0.08%
2024/07/16	12.1	82.71	2	83.60	81.90	10.1	3,499	0.29%
2024/07/15	6	82.05	3.1	82.16	81.60	2.9	3,468	0.08%
2024/07/12	8	82.88	16	82.26	82.30	-8	3,428	-0.23%
2024/07/11	42.5	83.05	22	83.70	83.60	20.5	3,353	0.61%
2024/07/10	51	78.89	0	0.00	78.70	51	3,100	1.64%
2024/07/09	4	79.10	0	0.00	78.60	4	3,091	0.13%
2024/07/08	4	79.45	31	79.56	79.90	-27	3,068	-0.88%
2024/07/05	14	81.01	13	80.67	81.00	1	3,026	0.03%
2024/07/04	4	80.03	22	79.29	80.20	-18	2,994	-0.60%
2024/07/03	21	78.14	7	78.49	77.50	14	2,956	0.47%
2024/07/02	0	0.00	1	76.30	76.60	-1	2,929	-0.03%
2024/07/01	12	77.11	10	76.15	76.00	2	2,917	0.07%
2024/06/28	1	75.50	0	0.00	76.10	1	2,883	0.03%
2024/06/27	2.1	75.17	0	0.00	74.80	2.1	2,873	0.07%
2024/06/26	3	78.60	0	0.00	76.60	3	2,838	0.11%
2024/06/25	0	0.00	1	77.10	78.60	-1	2,787	-0.04%
2024/06/24	7	80.33	3.1	80.21	78.30	3.9	2,673	0.14%
2024/06/21	5	80.20	7	81.04	80.50	-2	2,569	-0.08%
2024/06/20	8.1	76.19	12	75.93	80.20	-3.9	2,283	-0.17%
2024/06/18	5	73.76	1	73.40	73.60	4	2,085	0.19%
2024/06/17	0	0.00	1	75.10	74.20	-1	2,079	-0.05%
2024/06/14	2	73.40	3.4	73.20	72.90	-1.4	2,034	-0.07%
2024/06/13	3	74.47	0	0.00	74.40	3	1,999	0.15%
2024/06/12	0	0.00	2	72.95	73.50	-2	1,958	-0.10%
2024/06/11	7	72.89	3	72.80	72.70	4	1,954	0.20%
2024/06/07	0	0.00	1	72.80	73.30	-1	1,961	-0.05%
2024/06/05	1	71.20	0	0.00	71.30	1	1,954	0.05%
2024/06/03	2	71.65	0	0.00	71.30	2	1,989	0.10%
2024/05/30	0	0.00	0.5	72.10	71.20	-0.5	1,991	-0.03%
2024/05/29	4	72.55	0	0.00	72.30	4	1,987	0.20%
2024/05/28	1	74.50	8	74.65	73.70	-7	1,957	-0.36%
2024/05/27	11	73.43	5	73.18	73.60	6	1,846	0.32%
2024/05/23	0	0.00	17	70.50	70.40	-17	1,842	-0.92%
2024/05/22	0	0.00	1	71.50	71.50	-1	1,856	-0.05%
2024/05/21	1	72.50	0.3	71.52	71.80	0.8	1,847	0.04%
2024/05/20	5	71.42	11	71.49	71.30	-6	1,828	-0.33%
2024/05/17	2	70.25	5.5	70.74	70.00	-3.5	1,773	-0.20%
2024/05/16	2	69.40	2	69.00	69.30	0	1,743	0.00%
2024/05/15	7	68.96	0	0.00	68.50	7	1,749	0.40%
2024/05/13	3	68.37	0	0.00	68.50	3	1,751	0.17%
2024/05/10	3	68.70	0	0.00	68.50	3	1,735	0.17%
2024/05/09	16	70.83	5	70.26	69.70	11	1,698	0.65%
2024/05/08	11	71.94	5	71.96	70.30	6	1,626	0.37%
2024/05/07	0	0.00	17	73.80	75.70	-17	1,392	-1.22%
2024/04/30	0	0.00	3	67.50	67.50	-3	1,206	-0.25%
2024/04/26	0	0.00	3	67.10	66.30	-3	1,216	-0.25%
2024/04/23	1	63.80	0	0.00	64.60	1	1,248	0.08%
2024/04/22	1	65.01	0	0.00	63.60	1	1,252	0.08%
2024/04/19	5	66.20	1	64.60	65.50	4	1,231	0.32%
2024/04/16	5	68.30	1	67.70	67.60	4	1,195	0.33%
2024/04/15	2	69.60	0	0.00	69.30	2	1,193	0.17%
2024/04/12	3	71.93	4	71.00	70.80	-1	1,211	-0.08%
2024/04/10	5	71.86	6	71.87	71.60	-1	1,184	-0.08%
2024/04/09	0	0.00	4	71.10	71.20	-4	1,144	-0.35%
2024/04/08	0	0.00	1	68.20	68.40	-1	1,075	-0.09%
2024/04/03	0	0.00	4	68.93	69.30	-4	1,074	-0.37%
2024/04/01	1	68.60	1	68.80	68.80	0	1,093	0.00%
2024/03/29	1	67.80	2	68.10	68.00	-1	1,087	-0.09%
2024/03/27	1	66.90	5	67.28	67.20	-4	1,101	-0.36%
2024/03/26	3	66.83	0	0.00	67.00	3	1,105	0.27%
2024/03/22	0	0.00	5	68.50	68.40	-5	1,121	-0.45%
2024/03/21	13	67.58	0	0.00	68.30	13	1,128	1.15%
2024/03/20	0	68.50	0	0.00	67.50	0	1,141	0.00%
2024/03/19	2	67.90	7	67.94	67.90	-5	1,158	-0.43%
2024/03/15	1	67.60	1	68.00	67.40	0	1,167	0.00%
2024/03/14	2	68.05	0	0.00	67.90	2	1,161	0.17%
2024/03/12	0	0.00	2	70.35	70.00	-2	1,165	-0.17%
2024/03/11	4	67.60	1	67.80	67.50	3	1,140	0.26%
2024/03/08	1	68.00	5.5	68.01	67.70	-4.5	1,171	-0.38%
2024/03/07	43	71.28	0	0.00	68.80	43	1,235	3.48%
2024/03/06	0	69.30	7	69.40	70.30	-7	1,337	-0.52%
2024/03/05	2	69.30	0	0.00	69.10	2	1,615	0.12%
2024/03/01	1	69.90	0.6	69.80	69.30	0.4	1,643	0.02%
2024/02/27	11	70.26	2.1	71.21	69.80	8.9	1,652	0.54%
2024/02/26	2.6	72.39	3	72.77	72.10	-0.4	1,654	-0.02%
2024/02/23	3	71.20	2	71.40	70.90	1	1,598	0.06%
2024/02/22	2	70.55	0	0.00	70.80	2	1,588	0.13%
2024/02/21	1.5	70.67	1	71.10	71.00	0.5	1,592	0.03%
2024/02/20	0	0.00	1	70.50	70.40	-1	1,581	-0.06%
2024/02/19	2	70.95	5	70.92	70.90	-3	1,585	-0.19%
2024/02/16	0	0.00	4	70.15	70.70	-4	1,584	-0.25%
2024/02/15	0	0.00	3	68.50	69.70	-3	1,579	-0.19%
2024/02/05	1	66.60	0	0.00	67.30	1	1,570	0.06%
2024/02/02	0	0.00	2	67.50	67.30	-2	1,597	-0.13%
2024/02/01	0	0.00	14	67.30	67.20	-14	1,689	-0.83%
2024/01/25	2	68.90	0	0.00	68.40	2	1,779	0.11%
2024/01/23	0	0.00	3	69.17	69.30	-3	1,800	-0.17%
2024/01/22	0	0.00	1	68.90	68.90	-1	1,801	-0.06%
2024/01/19	1	68.20	0	0.00	67.70	1	1,804	0.06%
2024/01/18	0	0.00	3	67.33	67.20	-3	1,809	-0.17%
2024/01/17	4	68.23	0	0.00	67.90	4	1,825	0.22%
2024/01/16	1	69.00	0	0.00	69.20	1	1,816	0.06%
2024/01/12	1	69.80	0	0.00	69.50	1	1,892	0.05%
2024/01/11	1	69.10	0	0.00	69.60	1	1,907	0.05%
2024/01/09	5	71.00	0.3	71.50	70.10	4.8	1,945	0.24%
2024/01/08	5	71.20	1	71.10	71.60	4	2,002	0.20%
2024/01/04	1	69.10	0	0.00	69.20	1	2,052	0.05%
2023/12/28	0	0.00	3	71.03	71.30	-3	2,159	-0.14%
2023/12/27	1	71.50	0	0.00	71.20	1	2,150	0.05%
2023/12/22	2	69.60	0	0.00	69.30	2	2,152	0.09%
2023/12/21	0	0.00	2	70.05	70.30	-2	2,142	-0.09%
2023/12/20	0	0.00	2	71.40	70.40	-2	2,140	-0.09%
2023/12/13	0	0.00	5	70.52	70.50	-5	2,104	-0.24%
2023/12/12	0	0.00	3	70.70	70.60	-3	2,112	-0.14%
2023/12/08	0	0.00	2	71.00	70.50	-2	2,103	-0.10%
2023/12/07	3	70.87	0	0.00	70.50	3	2,093	0.14%
2023/12/06	1	72.50	22	72.14	72.20	-21	2,076	-1.01%
2023/12/05	7	72.23	3	72.23	72.80	4	2,067	0.19%
2023/12/04	3	74.43	4	73.40	73.20	-1	2,031	-0.05%
2023/12/01	3	76.50	2	76.90	76.20	1	1,958	0.05%
2023/11/30	11	76.34	20	76.42	76.90	-9	1,833	-0.49%
2023/11/29	6.1	70.97	2	71.20	71.00	4.1	1,548	0.26%
2023/11/28	3	68.30	0	0.00	68.50	3	1,505	0.20%
2023/11/24	5	69.00	0	0.00	68.80	5	1,515	0.33%
2023/11/22	2	68.40	2.5	68.92	68.70	-0.5	1,492	-0.03%
2023/11/20	1	67.60	0	0.00	67.80	1	1,523	0.07%
2023/11/10	5	66.52	0	0.00	66.20	5	1,718	0.29%
2023/11/09	8	66.25	1	66.90	67.00	7	1,703	0.41%
2023/11/07	0	0.00	2	72.50	71.90	-2	1,640	-0.12%
2023/11/06	0	0.00	2	72.50	72.40	-2	1,649	-0.12%
2023/11/03	0	0.00	4	70.93	71.20	-4	1,626	-0.25%
2023/11/01	0	0.00	2	68.10	68.00	-2	1,638	-0.12%
2023/10/31	1	68.43	0	0.00	68.00	1	1,648	0.06%
2023/10/27	1	68.50	0	0.00	68.50	1	1,733	0.06%
2023/10/26	21	69.76	1	70.10	69.00	20	1,771	1.13%
2023/10/25	10	71.15	0	0.00	71.10	10	1,822	0.55%
2023/10/24	20	69.60	0	0.00	69.30	20	1,845	1.08%
2023/10/23	3	70.80	5	70.28	69.20	-2	1,903	-0.11%
2023/10/20	2.2	68.22	0	0.00	70.60	2.2	1,894	0.12%
2023/10/19	1	70.20	0	0.00	70.20	1	1,884	0.05%
2023/10/18	0	0.00	2	69.90	69.60	-2	1,884	-0.11%
2023/10/17	0	0.00	1	72.00	70.80	-1	1,884	-0.05%
2023/10/16	7	72.97	10	72.68	71.70	-3	1,883	-0.16%
2023/10/13	0	0.00	23	72.02	72.50	-23	1,843	-1.25%
2023/10/12	1	72.10	2	72.40	72.40	-1	1,870	-0.05%
2023/10/11	4	71.58	12	71.77	71.80	-8	1,896	-0.42%
2023/10/05	0	0.00	3	68.67	68.60	-3	1,847	-0.16%
2023/10/03	1	68.20	0	0.00	68.00	1	1,875	0.05%
2023/09/27	3	65.40	5	65.52	65.60	-2	2,007	-0.10%
2023/09/26	2	66.75	0	0.00	66.40	2	2,037	0.10%
2023/09/25	0	0.00	1	67.30	67.20	-1	2,101	-0.05%
2023/09/22	1	66.90	1	67.30	67.20	0	2,231	0.00%
2023/09/21	1	66.80	0	0.00	67.60	1	2,252	0.04%
2023/09/20	2	68.05	0	0.00	67.40	2	2,257	0.09%
2023/09/19	1	68.40	0	0.00	68.20	1	2,272	0.04%
2023/09/15	21.1	69.70	2	70.20	70.10	19.1	2,277	0.84%
2023/09/12	0.1	68.00	0	0.00	67.90	0.1	2,299	0.00%
2023/09/11	3	67.40	0	0.00	67.00	3	2,312	0.13%
2023/09/08	2	68.50	0.5	69.20	68.70	1.5	2,320	0.06%
2023/09/07	0	0.00	1	70.00	69.80	-1	2,354	-0.04%
2023/09/06	1	70.40	0	0.00	70.20	1	2,397	0.04%
2023/09/05	2.2	71.04	2	71.00	71.30	0.2	2,475	0.01%
2023/09/04	5.5	70.41	0	0.00	70.40	5.5	2,587	0.21%
2023/08/31	0	70.50	3	70.00	69.90	-3	2,608	-0.11%
2023/08/30	0.4	70.08	0.3	70.00	70.30	0.1	2,623	0.00%
2023/08/28	7	69.01	0	0.00	68.50	7	2,659	0.26%
2023/08/25	1	68.70	0	0.00	68.70	1	2,669	0.04%
2023/08/24	2	70.40	3	70.90	69.80	-1	2,678	-0.04%
2023/08/23	6	69.15	7	69.50	69.80	-1	2,656	-0.04%
2023/08/22	1	66.80	1	67.00	66.80	0	2,645	0.00%
2023/08/21	1	67.20	1	67.00	67.50	0	2,645	0.00%
2023/08/18	0.3	68.50	0	0.00	68.10	0.3	2,616	0.01%
2023/08/17	0	69.40	0	0.00	69.30	0	2,630	0.00%
2023/08/16	3	67.50	1	67.40	67.80	2	2,602	0.08%
2023/08/14	5	67.72	5	67.32	67.50	0	2,622	0.00%
2023/08/11	2	69.80	0	0.00	69.50	2	2,636	0.08%
2023/08/10	1	69.90	0	0.00	69.90	1	2,644	0.04%
2023/08/09	1	71.40	0	0.00	71.30	1	2,650	0.04%
2023/08/08	1	71.50	0	0.00	71.40	1	2,704	0.04%
2023/08/07	10	72.00	0	0.00	72.30	10	2,699	0.37%
2023/08/04	5	72.02	0	0.00	72.50	5	2,707	0.18%
2023/08/02	7	72.34	0	0.00	71.80	7	2,700	0.26%
2023/08/01	0	0.00	1	74.90	74.60	-1	2,646	-0.04%
2023/07/31	15	78.69	10	77.50	75.90	5	2,629	0.19%
2023/07/28	15	76.15	13	77.99	77.80	2	2,611	0.08%
2023/07/27	2	74.40	0	0.00	74.00	2	2,575	0.08%
2023/07/26	2.5	73.88	1	73.20	73.00	1.5	2,553	0.06%
2023/07/25	4	75.90	1	75.90	75.80	3	2,507	0.12%
2023/07/24	5	76.68	3	76.57	76.40	2	2,490	0.08%
2023/07/21	1	77.70	0	0.00	77.70	1	2,501	0.04%
2023/07/20	10	78.90	0	0.00	78.50	10	2,573	0.39%
2023/07/19	1	79.50	1	80.50	79.30	0	2,573	0.00%
2023/07/18	30	80.73	0	0.00	79.90	30	2,619	1.15%
2023/07/17	2	82.70	0	0.00	81.40	2	2,644	0.08%
2023/07/14	7	80.70	1.1	83.10	80.60	5.9	2,667	0.22%
2023/07/13	0	0.00	4	81.43	81.70	-4	2,679	-0.15%
2023/07/11	2	80.50	2	79.60	80.30	0	2,688	0.00%
2023/07/10	7	79.47	0.1	79.40	78.80	6.9	2,777	0.25%
2023/07/07	2	79.40	0	0.00	79.40	2	2,792	0.07%
2023/07/06	3	82.70	0.2	82.00	81.40	2.8	2,779	0.10%
2023/07/05	3	83.23	1	82.70	82.70	2	2,773	0.07%
2023/07/04	0.3	83.90	8	83.06	83.60	-7.7	2,746	-0.28%
2023/07/03	1.1	84.09	1	83.70	83.00	0.1	2,782	0.00%
2023/06/30	6.1	83.09	19	82.75	83.10	-12.9	2,755	-0.47%
2023/06/29	0	0.00	7	80.17	80.50	-7	2,662	-0.26%
2023/06/27	1	78.50	0	0.00	77.70	1	2,761	0.04%
2023/06/26	2	78.90	1	79.00	79.00	1	2,786	0.04%
2023/06/21	1	80.00	1	80.40	80.00	0	2,870	0.00%
2023/06/20	12	80.47	0	0.00	80.20	12	2,945	0.41%
2023/06/19	1	81.60	0	0.00	81.40	1	3,043	0.03%
2023/06/16	2	81.15	1	80.90	81.00	1	3,201	0.03%
2023/06/15	6	81.83	0	0.00	81.80	6	3,482	0.17%
2023/06/14	2	81.80	0	0.00	81.70	2	3,665	0.05%
2023/06/13	7	82.53	5	82.62	82.60	2	3,785	0.05%
2023/06/12	2	81.75	0	0.00	81.10	2	3,787	0.05%
2023/06/09	1	80.00	9	82.89	82.90	-8	3,772	-0.21%
2023/06/08	8	80.80	1	80.30	79.90	7	3,723	0.19%
2023/06/07	13	81.29	0	0.00	81.40	13	3,640	0.36%
2023/06/05	1	80.60	22.4	80.55	80.80	-21.4	3,718	-0.58%
2023/06/02	1	79.50	5	79.56	80.30	-4	3,775	-0.11%
2023/06/01	1	80.50	0	0.00	80.00	1	3,824	0.03%
2023/05/31	0	0.00	5	80.88	81.10	-5	3,813	-0.13%
2023/05/30	2	80.50	1	80.40	80.80	1	3,814	0.03%
2023/05/29	5	81.70	0	0.00	81.80	5	3,822	0.13%
2023/05/26	2	80.85	5.5	81.90	80.50	-3.5	3,819	-0.09%
2023/05/24	2	80.85	0.3	81.01	80.90	1.7	3,881	0.04%
2023/05/23	2	80.85	2	80.70	81.60	0	3,882	0.00%
2023/05/22	7	80.01	3	80.00	80.20	4	3,859	0.10%
2023/05/19	7	79.57	4	80.45	79.70	3	3,857	0.08%
2023/05/18	3	79.00	12	79.39	79.20	-9	3,859	-0.23%
2023/05/17	16	78.73	4	78.80	78.90	12	3,875	0.31%
2023/05/15	7	75.76	0	0.00	75.70	7	3,910	0.18%
2023/05/10	2	78.30	0	0.00	79.10	2	4,257	0.05%
2023/05/09	3	79.60	0	0.00	79.20	3	4,261	0.07%
2023/05/08	2	80.40	0	0.00	79.80	2	4,284	0.05%
2023/05/05	0	0.00	3	80.00	80.60	-3	4,316	-0.07%
2023/05/03	5	79.72	1.1	80.62	79.70	3.9	4,532	0.09%
2023/05/02	1	81.60	0	0.00	81.80	1	4,582	0.02%
2023/04/28	3	80.10	0	0.00	80.00	3	4,687	0.06%
2023/04/27	1	80.30	0	0.00	79.50	1	4,742	0.02%
2023/04/26	3	78.77	0	0.00	79.40	3	4,999	0.06%
2023/04/25	9	79.48	9.2	81.76	78.40	-0.2	5,247	0.00%
2023/04/24	4	82.55	0	0.00	82.50	4	5,299	0.08%
2023/04/21	8	83.93	1	82.90	82.30	7	5,591	0.13%
2023/04/20	19	84.67	10	84.20	83.70	9	5,675	0.16%
2023/04/19	2	84.75	3	84.07	83.60	-1	5,876	-0.02%
2023/04/18	30	85.56	3.1	86.09	85.20	26.9	5,991	0.45%
2023/04/17	3	88.07	2	87.50	87.40	1	6,045	0.02%
2023/04/14	1	88.20	2	88.10	88.20	-1	6,108	-0.02%
2023/04/13	6	89.03	4	90.20	88.20	2	6,186	0.03%
2023/04/12	1	92.00	0	0.00	92.10	1	6,168	0.02%
2023/04/11	1	93.78	0	0.00	93.50	1	6,215	0.02%
2023/04/10	2	92.20	0	0.00	92.20	2	6,325	0.03%
2023/04/07	0	0.00	1	94.10	93.10	-1	6,410	-0.02%
2023/04/06	1	94.60	0	0.00	92.90	1	6,415	0.02%
2023/03/31	2	91.05	0	0.00	92.50	2	6,384	0.03%
2023/03/30	2	91.65	6	91.13	91.50	-4	6,389	-0.06%
2023/03/29	3.2	92.82	6	91.60	91.60	-2.8	6,450	-0.04%
2023/03/28	6.1	93.04	25	93.36	93.50	-18.9	6,521	-0.29%
2023/03/27	3	96.07	2	95.90	95.90	1	6,501	0.02%
2023/03/24	4	97.90	9	97.78	96.00	-5	6,511	-0.08%
2023/03/23	6	95.80	4.1	95.87	96.60	1.9	6,468	0.03%
2023/03/22	11	97.20	12	97.13	96.90	-1	6,488	-0.02%
2023/03/21	7	96.60	30	95.78	95.40	-23	6,506	-0.35%
2023/03/20	16	94.41	24	94.03	94.60	-8	6,455	-0.12%
2023/03/17	5.2	88.79	5	88.42	88.80	0.2	6,394	0.00%
2023/03/16	18	86.11	5	85.98	86.10	13	6,350	0.20%
2023/03/15	2	83.70	3	84.40	84.40	-1	6,433	-0.02%
2023/03/14	1	82.30	0	0.00	82.10	1	6,608	0.02%
2023/03/13	0	0.00	2	83.25	83.10	-2	6,751	-0.03%
2023/03/10	0.5	84.80	0	0.00	84.20	0.5	6,986	0.01%
2023/03/09	7	86.04	0	0.00	86.00	7	7,407	0.09%
2023/03/07	4	85.70	1	86.80	87.00	3	7,808	0.04%
2023/03/06	2.2	84.66	0	0.00	84.90	2.2	7,967	0.03%
2023/03/03	2.1	83.15	11	82.91	82.90	-9	8,043	-0.11%
2023/03/01	1	81.80	0	0.00	83.10	1	8,613	0.01%
2023/02/24	1.1	82.74	1	83.20	82.60	0.1	8,757	0.00%
2023/02/23	2	83.00	1	83.30	83.30	1	8,841	0.01%
2023/02/22	5.1	83.05	64	82.36	82.50	-59	8,948	-0.66%
2023/02/21	10	86.60	0	0.00	85.60	10	9,042	0.11%
2023/02/17	0.1	86.80	0	0.00	86.80	0.1	9,578	0.00%
2023/02/14	5	84.40	0	0.00	84.20	5	10,344	0.05%
2023/02/13	0	0.00	1	85.40	85.10	-1	10,481	-0.01%
2023/02/10	4.2	85.69	3	86.53	85.70	1.2	10,540	0.01%
2023/02/09	5	84.60	4	83.50	87.40	1	10,678	0.01%
2023/02/08	14.1	86.00	2	88.00	86.00	12.1	10,680	0.11%
2023/02/07	0	0.00	1	89.10	89.40	-1	10,503	-0.01%
2023/02/06	7	89.20	2	89.20	88.80	5	10,530	0.05%
2023/02/03	15	90.61	25	90.62	90.00	-10	10,621	-0.09%
2023/02/02	46	91.72	14	91.13	91.80	32	10,634	0.30%
2023/02/01	5	91.60	2	92.20	91.00	3	10,554	0.03%
2023/01/31	7	91.50	7	91.79	91.70	0	10,600	0.00%
2023/01/30	2	90.50	4	91.98	91.80	-2	10,593	-0.02%
2023/01/17	1	88.70	6	89.05	88.20	-5	10,536	-0.05%
2023/01/16	15	89.69	15	89.88	89.70	0	10,549	0.00%
2023/01/13	66	89.79	71	90.54	90.80	-5	10,314	-0.05%
2023/01/12	6	88.75	24	87.71	88.20	-18	10,081	-0.18%
2023/01/11	9	89.34	15	89.01	89.40	-6	10,013	-0.06%
2023/01/10	13	86.98	12.1	86.49	86.00	0.9	9,861	0.01%
2023/01/09	7	89.67	16	89.39	90.20	-9	9,800	-0.09%
2023/01/06	7	89.14	23	89.40	88.00	-16	9,627	-0.17%
2023/01/05	10	88.54	3	89.17	87.00	7	9,544	0.07%
2023/01/04	19	87.71	2	88.40	89.00	17	9,505	0.18%
2023/01/03	12	86.63	44	86.11	87.50	-32	9,496	-0.34%
2022/12/30	4	87.05	1	85.70	84.70	3	9,586	0.03%
2022/12/29	7	84.33	5	84.24	85.80	2	9,837	0.02%
2022/12/28	17	86.74	15	84.77	84.40	2	9,908	0.02%
2022/12/27	3	86.47	12	86.53	88.20	-9	9,889	-0.09%
2022/12/26	1	84.70	0	0.00	84.10	1	9,879	0.01%
2022/12/23	4	85.30	2	86.00	86.30	2	10,004	0.02%
2022/12/22	5	85.86	2	85.10	85.50	3	10,141	0.03%
2022/12/21	3.1	85.93	1	86.60	85.70	2.1	10,173	0.02%
2022/12/20	5	88.56	12	86.96	85.80	-7	10,097	-0.07%
2022/12/19	5	89.52	3	89.60	90.20	2	10,007	0.02%
2022/12/16	1	88.90	12	89.19	90.00	-11	9,957	-0.11%
2022/12/15	8	91.33	6	91.37	90.80	2	9,923	0.02%
2022/12/14	6	90.48	13	90.53	91.50	-7	9,882	-0.07%
2022/12/13	2	90.75	1	89.10	89.10	1	9,783	0.01%
2022/12/12	1	91.20	0	0.00	91.20	1	9,667	0.01%
2022/12/09	3	92.03	3	92.03	92.70	0	9,562	0.00%
2022/12/08	2	92.75	4	93.15	93.50	-2	9,341	-0.02%
2022/12/07	1	94.40	17	93.50	92.60	-16	9,217	-0.17%
2022/12/06	160	97.73	166.2	95.06	95.80	-6.2	9,039	-0.07%	大買/大賣/
2022/12/05	0	0.00	1	95.80	97.10	-1	8,863	-0.01%
2022/12/02	4	93.63	15.1	93.90	95.70	-11.1	8,733	-0.13%
2022/12/01	13	93.14	11.1	93.07	92.20	1.9	8,478	0.02%
2022/11/30	13	85.72	31	85.70	86.90	-18	8,058	-0.22%
2022/11/29	12	84.95	11	84.13	85.40	1	7,899	0.01%
2022/11/28	39	82.26	4	80.65	83.20	35	7,584	0.46%
2022/11/25	12	80.53	7	79.94	79.80	5	7,371	0.07%
2022/11/24	21	79.75	9	79.24	79.70	12	7,228	0.17%
2022/11/23	28	78.43	50	75.28	80.00	-22	7,046	-0.31%
2022/11/22	5	74.66	10	74.17	73.30	-5	6,665	-0.08%
2022/11/21	34	73.38	3	73.43	73.40	31	6,521	0.48%
2022/11/18	10	73.79	3	72.13	72.00	7	6,434	0.11%
2022/11/17	5	71.08	12	72.43	73.40	-7	6,329	-0.11%
2022/11/16	27	69.96	29	70.26	70.80	-2	6,197	-0.03%
2022/11/15	20	69.99	26.3	70.02	69.90	-6.3	5,976	-0.11%
2022/11/14	14.2	67.27	10	67.40	67.30	4.2	5,673	0.07%
2022/11/11	33	68.75	28	68.67	67.20	5	5,581	0.09%
2022/11/10	24.1	65.36	42	65.82	66.00	-17.9	5,267	-0.34%
2022/11/09	3	62.07	1	62.80	65.20	2	4,856	0.04%
2022/11/08	13	60.24	12	60.45	59.30	1	4,684	0.02%
2022/11/07	24	60.00	22	60.18	59.40	2	4,629	0.04%
2022/11/04	2	61.10	5	61.94	63.40	-3	4,495	-0.07%
2022/11/03	3	61.03	1	61.40	61.40	2	4,377	0.05%
2022/11/02	0	0.00	2	59.60	59.40	-2	4,315	-0.05%
2022/11/01	3	59.70	4	60.38	59.40	-1	4,280	-0.02%
2022/10/31	10	58.58	2	59.00	59.00	8	4,194	0.19%
2022/10/28	2	56.90	5	58.10	56.80	-3	4,148	-0.07%
2022/10/27	6	58.90	5	57.74	59.70	1	4,078	0.02%
2022/10/26	2	56.30	9	55.77	55.60	-7	3,956	-0.18%
2022/10/25	9	54.76	10	55.58	55.20	-1	3,886	-0.03%
2022/10/24	42	56.51	7	56.49	54.70	35	3,840	0.91%
2022/10/21	0	0.00	6	53.40	53.10	-6	3,778	-0.16%
2022/10/19	1	55.50	0	0.00	55.40	1	3,766	0.03%
2022/10/18	12	54.63	3	57.77	55.10	9	3,721	0.24%
2022/10/17	7	53.21	5	52.40	55.20	2	3,605	0.06%
2022/10/14	8	53.80	6	54.58	55.10	2	3,567	0.06%
2022/10/13	3	50.90	4	51.88	50.10	-1	3,540	-0.03%
2022/10/12	1	54.50	0	0.00	53.90	1	3,454	0.03%
2022/10/11	2	57.20	1	56.30	55.70	1	3,414	0.03%
2022/10/07	2	60.85	5	62.82	61.50	-3	3,430	-0.09%
2022/10/06	77	60.04	69	60.65	63.00	8	3,342	0.24%
2022/10/05	4	58.85	10	57.74	60.20	-6	3,052	-0.20%
2022/10/04	8	53.79	9	55.47	54.80	-1	2,945	-0.03%
2022/10/03	8	53.78	2	53.90	54.00	6	2,846	0.21%
2022/09/30	9	54.62	13	54.52	55.20	-4	2,844	-0.14%
2022/09/29	31	60.41	84	60.17	56.00	-53	2,759	-1.92%
2022/09/28	13	63.86	0	0.00	62.10	13	2,629	0.50%
2022/09/27	4	67.85	2	68.60	69.00	2	2,632	0.08%
2022/09/26	7	68.51	0	0.00	67.40	7	2,682	0.26%
2022/09/23	2	71.20	0	0.00	71.00	2	2,763	0.07%
2022/09/22	2	71.55	5	71.96	72.30	-3	2,827	-0.11%
2022/09/20	0	0.00	3	74.13	74.50	-3	2,890	-0.10%
2022/09/16	1	73.80	3.1	73.86	73.70	-2.1	2,972	-0.07%
2022/09/15	1	74.40	5	75.00	73.70	-4	3,056	-0.13%
2022/09/14	2	73.85	2	72.90	74.30	0	3,181	0.00%
2022/09/13	2	75.70	2	75.20	75.00	0	3,198	0.00%
2022/09/12	0	0.00	4	74.35	73.10	-4	3,212	-0.12%
2022/09/08	6.1	70.54	3	71.50	71.80	3.1	3,289	0.09%
2022/09/07	1	68.10	6	67.83	67.60	-5	3,408	-0.15%
2022/09/06	1	69.70	1	69.90	69.50	0	3,537	0.00%
2022/09/02	0	0.00	1	74.10	73.30	-1	3,665	-0.03%
2022/09/01	0	0.00	4	73.45	73.80	-4	3,706	-0.11%
2022/08/31	0	0.00	6	75.47	75.50	-6	3,747	-0.16%
2022/08/30	0	0.00	1	74.40	75.00	-1	3,759	-0.03%
2022/08/29	1	72.60	0	0.00	73.30	1	3,776	0.03%
2022/08/26	0	0.00	1	75.40	75.50	-1	3,813	-0.03%
2022/08/25	0	0.00	1	74.50	74.90	-1	3,848	-0.03%
2022/08/24	1	74.20	4	72.75	72.90	-3	3,982	-0.08%
2022/08/23	1	73.60	10	73.68	73.60	-9	4,106	-0.22%
2022/08/22	0	0.00	4	77.73	76.70	-4	4,233	-0.09%
2022/08/19	16	78.40	5	78.08	77.60	11	4,308	0.26%
2022/08/17	2	76.35	0	0.00	76.60	2	4,522	0.04%
2022/08/16	5	78.00	1	78.10	78.00	4	4,583	0.09%
2022/08/15	1	77.70	2	78.20	78.00	-1	4,606	-0.02%
2022/08/12	1	77.10	3	77.50	76.80	-2	4,690	-0.04%
2022/08/11	14	77.29	13	78.08	78.20	1	4,797	0.02%
2022/08/10	3	75.00	0	0.00	75.00	3	4,909	0.06%
2022/08/09	1	74.20	0	0.00	75.10	1	4,966	0.02%
2022/08/08	0	0.00	2	74.05	74.70	-2	5,030	-0.04%
2022/08/05	8	73.90	0	0.00	75.20	8	5,100	0.16%
2022/08/04	1	71.00	5	71.82	72.30	-4	5,225	-0.08%
2022/08/03	1	71.00	3	71.43	71.30	-2	5,399	-0.04%
2022/08/02	2	72.20	4	72.08	72.30	-2	5,480	-0.04%
2022/08/01	1	74.30	2	74.10	74.00	-1	5,523	-0.02%
2022/07/29	0	0.00	2	75.85	75.30	-2	5,539	-0.04%
2022/07/28	0	0.00	32	75.24	74.20	-32	5,564	-0.58%
2022/07/26	2	74.60	1	74.30	73.50	1	5,613	0.02%
2022/07/22	4	77.10	1	76.40	76.70	3	5,673	0.05%
2022/07/21	4	75.85	1	74.60	76.60	3	5,729	0.05%
2022/07/20	13.5	75.11	1	74.60	73.70	12.5	5,735	0.22%
2022/07/19	1	73.30	1	73.20	73.00	0	5,774	0.00%
2022/07/18	17	73.95	1	73.50	73.70	16	5,829	0.27%
2022/07/15	6	73.23	2	74.45	73.80	4	5,813	0.07%
2022/07/14	3.1	68.83	2	70.50	72.10	1.1	5,742	0.02%
2022/07/13	2	66.90	9	66.77	67.20	-7	5,714	-0.12%
2022/07/12	8	64.49	19	64.35	63.60	-11	5,791	-0.19%
2022/07/11	17	67.88	1	67.00	67.30	16	5,889	0.27%
2022/07/08	12	67.80	10	67.81	67.80	2	5,906	0.03%
2022/07/07	11	63.98	11	64.95	65.00	0	5,850	0.00%
2022/07/06	2	64.85	2	65.40	64.20	0	5,826	0.00%
2022/07/05	4	65.93	3	64.67	66.60	1	5,881	0.02%
2022/07/04	1	66.00	1	66.40	65.90	0	5,860	0.00%
2022/07/01	4	69.80	3	69.90	67.00	1	5,846	0.02%
2022/06/30	8	72.39	4	74.05	72.90	4	5,781	0.07%
2022/06/29	5	76.20	5	76.14	75.70	0	5,942	0.00%
2022/06/28	5	78.62	1	77.80	79.20	4	6,026	0.07%
2022/06/27	3	81.17	8	79.95	80.80	-5	6,196	-0.08%
2022/06/23	8.2	78.18	0	0.00	77.00	8.2	6,159	0.13%
2022/06/22	5	81.72	3	80.90	79.80	2	6,105	0.03%
2022/06/21	3	88.27	1	88.70	88.60	2	5,993	0.03%
2022/06/20	0	0.00	5	89.74	87.10	-5	5,970	-0.08%
2022/06/17	3	89.30	11	88.45	91.00	-8	5,916	-0.14%
2022/06/16	23	93.47	23	93.04	90.40	0	5,823	0.00%
2022/06/15	3	94.87	4	94.93	94.60	-1	5,699	-0.02%
2022/06/14	17	91.74	2	92.90	93.10	15	5,619	0.27%
2022/06/13	11	94.93	26.1	93.89	93.40	-15.1	5,567	-0.27%
2022/06/10	5	92.96	4	93.58	93.90	1	5,505	0.02%
2022/06/09	1	92.70	22	92.30	93.00	-21	5,493	-0.38%
2022/06/07	1	91.60	0	0.00	91.50	1	5,531	0.02%
2022/06/06	6	91.40	5	91.68	91.90	1	5,594	0.02%
2022/06/02	6	92.72	4	93.45	92.20	2	5,741	0.03%
2022/06/01	5	93.44	22	92.97	93.20	-17	5,905	-0.29%
2022/05/31	8	92.78	6	93.32	93.90	2	5,802	0.03%
2022/05/30	4	92.55	30	92.53	91.10	-26	5,707	-0.46%
2022/05/27	6	89.03	2	88.70	88.50	4	5,556	0.07%
2022/05/26	15	87.45	10	87.22	87.30	5	5,496	0.09%
2022/05/25	6	85.20	6.1	85.73	86.30	-0.1	5,420	0.00%
2022/05/23	1	84.60	3	83.67	83.60	-2	5,388	-0.04%
2022/05/20	12	85.87	15	84.60	84.20	-3	5,474	-0.05%
2022/05/19	14	84.58	22	82.84	85.50	-8	5,432	-0.15%
2022/05/18	1	82.30	2	83.45	83.50	-1	5,408	-0.02%
2022/05/17	35	79.77	35.2	80.50	81.00	-0.2	5,653	0.00%
2022/05/16	2	81.85	7	82.09	79.60	-5	5,947	-0.08%
2022/05/13	1	80.50	5	80.74	81.00	-4	5,981	-0.07%
2022/05/12	4	79.23	6	80.13	78.70	-2	6,012	-0.03%
2022/05/11	8	80.14	6.2	80.10	80.30	1.8	6,076	0.03%
2022/05/10	2.1	72.54	8	76.66	77.80	-6	6,048	-0.10%
2022/05/09	0	0.00	1	76.40	74.20	-1	6,119	-0.02%
2022/05/06	3	75.40	0	0.00	76.70	3	6,147	0.05%
2022/05/05	4.6	77.65	1	77.60	77.40	3.6	6,239	0.06%
2022/05/04	1	76.20	0	0.00	76.40	1	6,346	0.02%
2022/05/03	13	76.58	14	75.82	75.70	-1	6,439	-0.02%
2022/04/29	2	75.30	9	74.24	74.00	-7	6,532	-0.11%
2022/04/28	0	0.00	1	74.60	73.60	-1	6,651	-0.02%
2022/04/27	20.5	70.76	36	71.24	73.00	-15.5	6,763	-0.23%
2022/04/26	8	75.13	0	0.00	74.70	8	7,265	0.11%
2022/04/25	9	75.37	15	75.68	74.50	-6	7,506	-0.08%
2022/04/22	3.5	80.10	10	79.20	79.20	-6.5	7,569	-0.09%
2022/04/21	2	81.15	0	0.00	82.10	2	7,655	0.03%
2022/04/20	16	81.77	46	81.13	81.60	-30	7,659	-0.39%
2022/04/19	4	81.53	2	82.10	81.20	2	7,711	0.03%
2022/04/18	4	82.00	27	81.82	81.80	-23	7,757	-0.30%
2022/04/15	13.3	86.23	4	85.10	85.10	9.3	7,752	0.12%
2022/04/14	1	88.30	0.2	90.00	89.80	0.8	7,772	0.01%
2022/04/13	15	91.73	18	91.70	91.70	-3	7,858	-0.04%
2022/04/12	3	90.33	4.3	90.88	90.70	-1.3	7,958	-0.02%
2022/04/11	6	94.60	3	93.87	91.50	3	8,225	0.04%
2022/04/08	6.1	95.76	2	96.00	96.00	4.1	8,444	0.05%
2022/04/07	9	96.04	8	95.61	94.00	1	9,352	0.01%
2022/04/06	3	96.90	8	96.31	96.50	-5	9,393	-0.05%
2022/04/01	33	98.18	24	97.75	97.00	9	9,483	0.09%
2022/03/31	17	97.17	7	97.76	96.90	10	9,499	0.11%
2022/03/30	30	96.62	8	97.31	96.70	22	9,423	0.23%
2022/03/29	2	93.10	8	93.40	93.50	-6	9,371	-0.06%
2022/03/28	17	91.91	16	90.53	92.60	1	9,488	0.01%
2022/03/25	1	91.80	21	91.69	91.30	-20	9,535	-0.21%
2022/03/24	4	92.90	0	0.00	92.70	4	9,568	0.04%
2022/03/23	7	95.01	1	94.30	94.00	6	9,633	0.06%
2022/03/22	1	94.20	0	0.00	93.90	1	9,818	0.01%
2022/03/21	2	95.10	0	0.00	94.00	2	9,945	0.02%
2022/03/18	0.1	93.58	1	93.00	94.00	-0.9	10,199	-0.01%
2022/03/17	15.5	92.80	13	93.32	93.20	2.5	10,610	0.02%
2022/03/16	5	92.00	5	89.70	90.10	0	10,825	0.00%
2022/03/15	4	90.13	7	91.34	90.20	-3	11,126	-0.03%
2022/03/14	7	92.43	7.3	91.54	92.10	-0.3	11,667	0.00%
2022/03/11	9	90.76	10	91.18	91.40	-1	12,871	-0.01%
2022/03/10	62	91.24	54	91.99	91.90	8	13,691	0.06%
2022/03/09	3	87.00	6	87.32	88.10	-3	14,495	-0.02%
2022/03/08	18.6	86.04	15.3	86.12	84.50	3.3	14,585	0.02%
2022/03/07	25.7	92.30	22	90.67	89.90	3.7	14,547	0.03%
2022/03/04	13	98.62	6	98.62	98.30	7	14,706	0.05%
2022/03/03	2	100.50	5	100.90	99.90	-3	14,954	-0.02%
2022/03/02	9	99.17	0	0.00	99.40	9	15,200	0.06%
2022/03/01	2.3	99.90	2	99.80	99.50	0.3	15,538	0.00%
2022/02/25	4.3	98.51	18	98.89	98.00	-13.8	15,753	-0.09%
2022/02/24	4	97.50	20.1	97.28	97.00	-16.1	16,040	-0.10%
2022/02/23	6	100.20	0	0.00	100.50	6	16,465	0.04%
2022/02/22	20	98.96	3	98.77	99.10	17	17,701	0.10%
2022/02/21	6	101.58	15	101.07	101.50	-9	17,998	-0.05%
2022/02/18	8	102.31	5	102.40	103.00	3	18,520	0.02%
2022/02/17	15	105.33	20	105.70	103.00	-5	19,553	-0.03%
2022/02/16	42.3	104.95	49	104.74	104.50	-6.7	20,167	-0.03%
2022/02/15	13	102.23	2	101.00	99.90	11	20,186	0.05%
2022/02/14	8	100.05	14	100.24	99.40	-6	20,282	-0.03%
2022/02/11	25.2	103.14	12	103.38	103.50	13.2	20,401	0.06%
2022/02/10	18	103.33	19.5	102.95	104.00	-1.5	20,671	-0.01%
2022/02/09	18.4	102.73	11	102.36	101.50	7.4	20,938	0.04%
2022/02/08	7.2	100.43	2	101.25	101.50	5.2	21,134	0.02%
2022/02/07	16.5	98.87	16	99.68	100.50	0.5	21,540	0.00%
2022/01/26	22.3	98.11	29	98.50	96.50	-6.7	21,844	-0.03%
2022/01/25	21	99.72	16	99.83	97.70	5	22,373	0.02%
2022/01/24	21	99.83	14	99.87	101.00	7	22,427	0.03%
2022/01/21	17	101.78	12	101.00	99.80	5	22,293	0.02%
2022/01/20	11	104.45	21	105.21	105.50	-10	22,233	-0.04%
2022/01/19	30	105.08	36	104.38	102.50	-6	22,146	-0.03%
2022/01/18	13	103.62	21	103.60	104.50	-8	21,613	-0.04%
2022/01/17	12	100.05	11	100.20	101.00	1	21,397	0.00%
2022/01/14	21	95.26	18	95.08	97.50	3	21,306	0.01%
2022/01/13	2	96.95	1	96.30	97.30	1	21,239	0.00%
2022/01/12	15	98.03	7	97.24	97.20	8	21,277	0.04%
2022/01/11	16	97.16	4	97.78	96.70	12	21,336	0.06%
2022/01/10	36	99.78	36	99.54	99.70	0	21,267	0.00%
2022/01/07	24.1	98.03	9	97.86	98.40	15.1	21,296	0.07%
2022/01/06	15	100.70	10	99.96	100.00	5	21,192	0.02%
2022/01/05	10	102.70	6	102.75	102.00	4	21,131	0.02%
2022/01/04	17.2	107.53	48.1	104.29	103.00	-30.9	21,050	-0.15%
2022/01/03	17.2	109.24	24	108.65	108.00	-6.8	20,803	-0.03%
2021/12/30	66	109.07	43.1	109.04	108.00	22.9	20,563	0.11%
2021/12/29	2	104.00	36	103.01	104.00	-34	19,656	-0.17%
2021/12/28	8.3	103.18	10	103.30	104.00	-1.7	19,649	-0.01%
2021/12/27	14.2	103.04	19.1	103.06	103.50	-4.9	19,596	-0.03%
2021/12/24	18.1	100.57	21	100.01	99.00	-2.9	19,414	-0.01%
2021/12/23	36	101.64	35	100.73	100.00	1	19,384	0.01%
2021/12/22	36	99.77	33	100.40	99.90	3	19,302	0.02%
2021/12/21	7	97.23	6	97.65	98.60	1	19,228	0.01%
2021/12/20	9	97.17	51	96.71	97.00	-42	19,192	-0.22%
2021/12/17	7	97.80	7	96.76	96.50	0	19,229	0.00%
2021/12/16	23.5	99.96	24	99.32	99.30	-0.5	19,187	0.00%
2021/12/15	39	96.94	38	96.83	97.70	1	19,043	0.01%
2021/12/14	57.1	97.96	48	96.78	96.00	9.1	19,087	0.05%
2021/12/13	58	104.22	58.3	100.70	99.90	-0.3	18,891	0.00%
2021/12/10	29	107.81	32.2	106.05	107.00	-3.2	18,615	-0.02%
2021/12/09	51	110.11	16	108.28	107.50	35	18,489	0.19%
2021/12/08	28	110.41	40	110.96	112.00	-12	18,344	-0.07%
2021/12/07	117	113.66	106	110.54	107.00	11	17,874	0.06%	大買/大賣/
2021/12/06	79	109.35	66	109.95	109.50	13	16,748	0.08%
2021/12/03	47.1	105.52	64	106.47	109.50	-16.9	16,041	-0.11%
2021/12/02	26	100.85	8	100.25	99.60	18	15,372	0.12%
2021/12/01	14	100.39	11	100.47	102.50	3	15,381	0.02%
2021/11/30	32	100.54	29	100.67	101.00	3	15,444	0.02%
2021/11/29	16	94.60	28	93.72	97.50	-12	15,212	-0.08%
2021/11/26	30	98.41	21	98.76	98.10	9	15,055	0.06%
2021/11/25	95	103.13	92	100.12	97.60	3	14,969	0.02%
2021/11/24	85.5	102.74	110.3	100.75	100.50	-24.8	14,943	-0.17%	大賣/
2021/11/23	92	104.80	102	102.51	103.00	-10	15,431	-0.06%	大賣/
2021/11/22	90.8	108.85	75	106.83	106.00	15.8	15,499	0.10%
2021/11/19	120	107.90	139.3	108.66	110.50	-19.3	15,450	-0.12%	大買/大賣/
2021/11/18	97.5	104.79	99.4	103.31	102.50	-1.9	14,492	-0.01%
2021/11/17	100	108.40	111.3	104.92	104.50	-11.3	14,358	-0.08%	大賣/
2021/11/16	133	105.36	45.3	106.19	105.50	87.7	13,936	0.63%	大買/
2021/11/15	42.1	99.09	66	102.15	104.00	-23.9	12,958	-0.18%
2021/11/12	13	93.48	30.1	92.69	94.90	-17.1	12,162	-0.14%
2021/11/11	8	90.43	27	90.42	89.20	-19	11,948	-0.16%
2021/11/10	18	93.49	22	93.76	92.80	-4	11,963	-0.03%
2021/11/09	42	94.58	49	95.22	92.50	-7	11,975	-0.06%
2021/11/08	30	94.09	32	94.45	93.70	-2	11,748	-0.02%
2021/11/05	13	92.03	15.9	91.43	92.10	-2.9	11,516	-0.02%
2021/11/04	26.5	91.57	28	90.68	90.30	-1.5	11,317	-0.01%
2021/11/03	37	88.75	24	89.09	90.00	13	11,054	0.12%
2021/11/02	19.3	87.41	31	88.44	87.60	-11.7	10,812	-0.11%
2021/11/01	5	82.14	10	80.98	83.00	-5	10,543	-0.05%
2021/10/29	5	80.36	7	80.00	79.80	-2	10,530	-0.02%
2021/10/28	4.2	80.61	5	80.52	80.00	-0.8	10,696	-0.01%
2021/10/27	0	0.00	1	81.00	82.20	-1	10,770	-0.01%
2021/10/26	6	80.05	10	79.71	78.80	-4	11,093	-0.04%
2021/10/25	23	80.21	3	81.00	80.60	20	11,508	0.17%
2021/10/22	0	0.00	1	79.50	79.50	-1	12,129	-0.01%
2021/10/21	2	81.35	4	81.15	79.50	-2	12,754	-0.02%
2021/10/20	6.3	80.27	6	79.78	80.80	0.3	13,014	0.00%
2021/10/19	17	80.84	9	79.41	80.80	8	13,832	0.06%
2021/10/18	4	77.18	1	77.90	77.00	3	14,492	0.02%
2021/10/15	8	77.98	20	78.43	76.90	-12	15,522	-0.08%
2021/10/14	3.2	74.90	4	74.53	74.50	-0.8	15,779	-0.01%
2021/10/13	12	74.22	2	76.65	73.10	10	16,007	0.06%
2021/10/12	13	77.42	18	77.24	76.70	-5	16,274	-0.03%
2021/10/08	17	78.02	1	76.90	76.90	16	16,672	0.10%
2021/10/07	2.9	77.56	2	76.95	78.00	0.9	16,797	0.01%
2021/10/06	3	73.80	2	74.40	72.70	1	17,065	0.01%
2021/10/05	13	71.36	11	73.36	75.50	2	17,617	0.01%
2021/10/04	2	73.30	11	71.88	71.60	-9	17,805	-0.05%
2021/10/01	3	75.57	4	74.75	74.50	-1	18,286	-0.01%
2021/09/30	0	0.00	3	77.76	78.50	-3	18,839	-0.02%
2021/09/29	17	77.61	6	77.37	76.70	11	19,801	0.06%
2021/09/28	2	79.15	4	80.15	80.20	-2	20,290	-0.01%
2021/09/27	1	82.00	4	81.63	82.10	-3	20,489	-0.01%
2021/09/24	19	82.93	11.1	82.43	81.80	8	20,558	0.04%
2021/09/22	14	79.86	0	0.00	79.90	14	20,602	0.07%
2021/09/17	4	80.93	3	82.33	82.30	1	20,639	0.00%
2021/09/16	1.1	80.25	1	81.10	80.90	0.1	20,565	0.00%
2021/09/15	11	79.58	8	79.27	79.20	3	20,608	0.01%
2021/09/14	7	82.11	3	81.97	82.50	4	20,567	0.02%
2021/09/13	20	82.35	4	82.68	81.90	16	20,575	0.08%
2021/09/10	0	0.00	2	83.90	85.90	-2	20,722	-0.01%
2021/09/09	1	83.60	0	0.00	83.70	1	20,910	0.00%
2021/09/08	4	84.08	14	84.44	83.20	-10	21,005	-0.05%
2021/09/07	42	85.04	21	84.09	84.00	21	21,215	0.10%
2021/09/06	12.5	90.30	12	90.08	89.10	0.5	21,506	0.00%
2021/09/03	13	90.65	5	90.46	89.90	8	21,553	0.04%
2021/09/02	5	89.80	4	90.08	88.20	1	21,610	0.00%
2021/09/01	6	89.37	27	89.38	89.30	-21	21,881	-0.10%
2021/08/31	11	88.81	8.5	88.94	89.00	2.5	22,369	0.01%
2021/08/30	30	91.18	30	90.57	90.70	0	22,517	0.00%
2021/08/27	68	91.72	146	90.11	88.10	-78	22,294	-0.35%	大賣/
2021/08/26	55	89.05	53.1	88.92	89.00	1.9	21,885	0.01%
2021/08/25	52.4	86.13	33	86.58	87.10	19.4	21,725	0.09%
2021/08/24	87.2	84.08	16	83.37	83.50	71.2	21,832	0.33%
2021/08/23	7	81.27	13	80.18	82.10	-6	21,737	-0.03%
2021/08/20	8	73.88	20	75.03	74.70	-12	21,865	-0.05%
2021/08/19	17	75.25	21	74.73	73.00	-4	22,106	-0.02%
2021/08/18	20.7	72.91	17	73.02	76.20	3.7	22,884	0.02%
2021/08/17	20	72.68	19	72.65	70.70	1	23,082	0.00%
2021/08/16	19	75.54	20	75.32	75.10	-1	23,154	0.00%
2021/08/13	23	76.81	59	77.33	75.30	-36	23,147	-0.16%
2021/08/12	16.1	81.49	27	82.19	80.50	-10.9	23,085	-0.05%
2021/08/11	15.1	83.68	44	82.30	81.50	-28.9	23,097	-0.13%
2021/08/10	9	86.68	3	86.13	86.60	6	23,045	0.03%
2021/08/09	21	87.26	28.1	87.67	86.00	-7.1	23,132	-0.03%
2021/08/06	11.2	90.80	6	90.60	90.50	5.2	23,119	0.02%
2021/08/05	48.1	90.88	47	91.11	91.00	1.1	23,229	0.00%
2021/08/04	8	97.98	8	96.64	96.10	0	23,252	0.00%
2021/08/03	14.2	100.50	17.2	99.58	98.70	-3	23,316	-0.01%
2021/08/02	11	99.16	22	99.58	97.80	-11	23,312	-0.05%
2021/07/30	106	101.40	94	100.38	98.50	12	23,388	0.05%	大買/
2021/07/29	86	99.46	77	99.65	99.90	9	23,203	0.04%
2021/07/28	102.6	97.29	145	97.04	95.50	-42.4	22,890	-0.19%	大買/大賣/
2021/07/27	68.3	108.37	27	106.80	102.00	41.3	22,520	0.18%
2021/07/26	57	109.91	28	111.14	111.50	29	22,087	0.13%
2021/07/23	35	99.67	56	101.43	101.50	-21	21,851	-0.10%
2021/07/22	116	100.09	89	100.24	95.70	27	21,098	0.13%	大買/
2021/07/21	20	95.64	236.8	94.11	99.00	-216.8	20,593	-1.05%	大賣/鉅額交易
2021/07/20	16	91.89	37	93.17	90.00	-21	20,185	-0.10%
2021/07/19	57	93.04	17.3	93.24	94.00	39.7	20,007	0.20%
2021/07/16	19	93.45	62	91.90	92.00	-43	19,996	-0.22%
2021/07/15	33	90.93	19	92.75	94.10	14	19,835	0.07%
2021/07/14	20	88.20	13	88.54	87.80	7	19,608	0.04%
2021/07/13	194	89.89	40	88.68	86.70	154	19,664	0.78%	大買/鉅額交易
2021/07/12	101	87.44	76	86.38	86.10	25	19,747	0.13%	大買/
2021/07/09	3	90.37	23	91.65	89.60	-20	19,452	-0.10%
2021/07/08	52	95.35	39	93.99	92.70	13	19,914	0.07%
2021/07/07	55	94.93	44	95.76	94.30	11	19,877	0.06%
2021/07/06	40.3	93.14	73.1	91.99	95.00	-32.8	19,908	-0.16%
2021/07/05	36	89.73	45	89.87	89.40	-9	19,773	-0.05%
2021/07/02	20	84.54	21.6	86.59	87.00	-1.6	19,626	-0.01%
2021/07/01	10	84.50	19.4	84.54	84.20	-9.4	19,762	-0.05%
2021/06/30	9.2	83.97	11	84.69	83.60	-1.8	20,198	-0.01%
2021/06/29	2	83.30	7	84.07	83.00	-5	20,449	-0.02%
2021/06/28	7	83.50	19	83.52	84.80	-12	20,762	-0.06%
2021/06/25	8	83.96	1	83.80	83.20	7	21,330	0.03%
2021/06/24	21.1	84.13	3	84.10	83.80	18.1	21,982	0.08%
2021/06/23	9	84.30	37	84.45	84.30	-28	22,091	-0.13%
2021/06/22	4.2	82.83	9	83.52	82.10	-4.9	22,386	-0.02%
2021/06/21	24.4	84.35	36	84.47	82.40	-11.6	22,706	-0.05%
2021/06/18	67	89.60	38	89.20	87.50	29	23,376	0.12%
2021/06/17	11	88.38	8	88.65	89.60	3	23,783	0.01%
2021/06/16	55	87.96	52	87.84	87.50	3	24,229	0.01%
2021/06/15	60	87.61	12.4	87.28	90.00	47.6	25,069	0.19%
2021/06/11	2.2	86.31	9	85.86	84.50	-6.8	24,995	-0.03%
2021/06/09	27	85.81	32.3	85.80	85.70	-5.3	26,625	-0.02%
2021/06/08	36.1	86.10	20	86.60	84.20	16.1	27,884	0.06%
2021/06/07	75.2	83.07	25	85.72	87.20	50.2	27,538	0.18%
2021/06/04	10	83.00	1	83.60	83.00	9	27,240	0.03%
2021/06/03	4	84.03	45	84.32	84.20	-41	27,256	-0.15%
2021/06/02	8	82.95	13	83.35	81.80	-5	27,047	-0.02%
2021/06/01	47	87.35	24	86.56	84.40	23	26,955	0.09%
2021/05/31	10	84.37	21	84.20	84.50	-11	26,494	-0.04%
2021/05/28	78	86.14	47	85.40	85.00	31	26,478	0.12%
2021/05/27	28	83.46	16	82.86	85.20	12	26,321	0.05%
2021/05/26	80	83.87	48	84.29	81.70	32	26,119	0.12%
2021/05/25	30	79.70	87.1	80.55	83.10	-57.1	25,501	-0.22%
2021/05/24	6	74.77	2.1	75.02	75.60	3.9	25,543	0.02%
2021/05/21	18	72.06	18	72.77	71.60	0	26,221	0.00%
2021/05/20	10	72.09	3	71.43	71.00	7	26,151	0.03%
2021/05/19	32	70.71	9	72.17	73.60	23	26,804	0.09%
2021/05/18	1	66.30	1	67.90	67.90	0	27,074	0.00%
2021/05/17	7	65.01	9	61.97	61.80	-2	27,495	-0.01%
2021/05/14	10.1	69.72	6	70.37	67.40	4.1	27,541	0.01%
2021/05/13	12	68.98	35	68.34	69.90	-23	27,518	-0.08%
2021/05/12	23	72.36	37	70.92	69.00	-14	27,319	-0.05%
2021/05/11	25	75.07	17	74.52	73.50	8	26,957	0.03%
2021/05/10	10	78.74	12.1	76.00	76.10	-2.1	26,832	-0.01%
2021/05/07	19	75.09	12	76.18	78.60	7	26,719	0.03%
2021/05/06	15	74.08	36	73.67	72.50	-21	26,504	-0.08%
2021/05/05	9	76.11	5	76.96	75.00	4	26,402	0.02%
2021/05/04	12	74.29	16	73.09	74.50	-4	26,331	-0.02%
2021/05/03	11	78.33	18	78.86	77.10	-7	26,126	-0.03%
2021/04/29	5	84.06	1	83.80	83.60	4	26,020	0.02%
2021/04/28	8	85.58	3	85.37	85.00	5	25,992	0.02%
2021/04/27	14	88.40	28	87.01	85.00	-14	26,046	-0.05%
2021/04/26	27.4	89.18	15.4	89.52	87.50	12	25,947	0.05%
2021/04/23	6	84.83	16	83.96	86.00	-10	25,461	-0.04%
2021/04/22	36.4	84.91	18	82.07	81.80	18.4	25,531	0.07%
2021/04/21	12	83.10	10	83.34	84.70	2	25,326	0.01%
2021/04/20	17	83.66	5	83.34	82.70	12	25,279	0.05%
2021/04/19	24.3	82.79	28.6	82.20	81.50	-4.3	25,174	-0.02%
2021/04/16	47	86.76	60	85.20	84.20	-13	25,001	-0.05%
2021/04/15	104	83.31	113	82.35	85.30	-9	24,721	-0.04%	大買/大賣/
2021/04/14	40.3	82.80	40	83.10	83.50	0.3	24,588	0.00%
2021/04/13	19.4	87.70	23	87.38	86.70	-3.6	24,015	-0.01%
2021/04/12	66.6	87.13	101	87.01	84.60	-34.4	23,619	-0.15%	大賣/
2021/04/09	80.3	90.90	218.3	90.31	90.00	-138	23,075	-0.60%	大賣/鉅額交易
2021/04/08	45	83.74	34	85.63	87.50	11	22,332	0.05%
2021/04/07	175.3	78.18	21	78.99	79.60	154.3	21,988	0.70%	大買/鉅額交易
2021/04/06	31	76.41	225	77.47	79.00	-194	21,735	-0.89%	大賣/鉅額交易
2021/04/01	11	73.03	40	73.58	73.40	-29	21,552	-0.13%
2021/03/31	102	71.93	37	72.41	71.50	65	21,285	0.31%	大買/
2021/03/30	102	72.02	5	72.80	70.60	97	20,950	0.46%	大買/
2021/03/29	42	68.71	35	69.23	69.80	7	20,382	0.03%
2021/03/26	21	63.39	9	63.27	63.50	12	19,764	0.06%
2021/03/25	66	62.22	64	61.68	62.00	2	19,704	0.01%
2021/03/24	57	64.63	35	64.63	63.80	22	19,452	0.11%
2021/03/23	150	64.82	71	64.74	64.60	79	19,161	0.41%	大買/
2021/03/22	60	60.43	57	60.91	60.70	3	18,520	0.02%
2021/03/19	21	57.46	22	58.23	58.90	-1	18,836	-0.01%
2021/03/18	26	58.48	105	58.15	56.80	-79	18,622	-0.42%	大賣/
2021/03/17	35	54.98	20	55.43	56.00	15	18,373	0.08%
2021/03/16	14	55.23	14	55.18	54.10	0	18,744	0.00%
2021/03/15	265	54.94	221.5	54.64	55.50	43.5	18,995	0.23%	大買/大賣/
2021/03/12	30.5	52.47	180	53.08	54.20	-149.5	18,246	-0.82%	大賣/鉅額交易
2021/03/11	15	46.48	14	48.89	49.35	1	16,749	0.01%
2021/03/10	2	44.98	1	45.10	44.90	1	16,601	0.01%
2021/03/09	17	45.25	52	44.63	44.55	-35	16,781	-0.21%
2021/03/08	115	46.25	7	46.75	45.90	108	16,999	0.64%	大買/鉅額交易
2021/03/05	15	46.68	4	46.81	46.00	11	17,182	0.06%
2021/03/04	24	47.08	7	47.62	46.20	17	17,292	0.10%
2021/03/03	20	47.12	37	46.30	47.40	-17	17,303	-0.10%
2021/03/02	19	48.72	9	49.02	47.40	10	17,319	0.06%
2021/02/26	5	49.65	1	49.75	49.65	4	17,310	0.02%
2021/02/25	10	50.89	7	51.31	50.80	3	17,602	0.02%
2021/02/24	35	52.98	22	53.09	51.40	13	17,560	0.07%
2021/02/23	119	54.06	125	53.93	52.50	-6	17,379	-0.03%	大買/大賣/
2021/02/22	2	55.30	8	55.24	55.40	-6	17,298	-0.03%
2021/02/19	31	47.86	74	48.45	50.40	-43	17,428	-0.25%
2021/02/18	19	45.16	51	44.93	45.90	-32	17,457	-0.18%
2021/02/17	36	43.86	31	43.56	44.90	5	17,725	0.03%
2021/02/05	11	39.46	27	39.94	40.85	-16	17,177	-0.09%
2021/02/04	6	38.01	5	39.00	38.70	1	16,900	0.01%
2021/02/03	19	36.90	43	36.86	36.75	-24	16,723	-0.14%
2021/02/02	5	38.00	1	38.25	37.70	4	16,691	0.02%
2021/02/01	21	37.21	15	37.72	37.15	6	16,760	0.04%
2021/01/29	41	39.46	20	38.88	38.80	21	16,701	0.13%
2021/01/28	8	40.10	4	40.25	40.15	4	16,634	0.02%
2021/01/27	7	40.59	8	41.23	40.45	-1	16,604	-0.01%
2021/01/26	39	40.47	22	40.57	40.35	17	16,493	0.10%
2021/01/25	23	41.11	14	41.13	41.35	9	16,416	0.05%
2021/01/22	0	0.00	6	41.56	41.75	-6	16,309	-0.04%
2021/01/21	2	40.33	1	41.40	40.35	1	16,171	0.01%
2021/01/20	43	40.27	11	40.39	40.10	32	16,100	0.20%
2021/01/19	21	41.78	4	41.89	42.30	17	15,900	0.11%
2021/01/18	32	40.66	72.7	40.39	41.80	-40.7	15,698	-0.26%
2021/01/15	70.7	41.79	11	41.43	40.35	59.7	15,533	0.38%
2021/01/14	8.4	41.55	2	41.75	41.75	6.4	15,256	0.04%
2021/01/13	6	41.92	7	41.96	41.85	-1	15,255	-0.01%
2021/01/12	8.7	40.85	3	42.07	40.50	5.7	15,159	0.04%
2021/01/11	4.7	41.06	1	41.70	41.70	3.7	15,114	0.02%
2021/01/08	1	41.90	3	41.55	41.55	-2	15,051	-0.01%
2021/01/07	8	41.31	24	41.46	42.15	-16	14,924	-0.11%
2021/01/06	42	41.10	15	40.54	40.55	27	14,789	0.18%
2021/01/05	8	40.94	22	41.08	41.55	-14	14,699	-0.10%
2021/01/04	4.3	40.04	1	39.85	40.00	3.3	14,590	0.02%
2020/12/31	14	41.25	6	40.60	40.35	8	14,537	0.06%
2020/12/30	5	41.91	5	41.32	41.35	0	14,426	0.00%
2020/12/29	20	41.63	4	41.19	41.50	16	14,368	0.11%
2020/12/28	16	42.43	34	42.61	42.70	-18	14,232	-0.13%
2020/12/25	4	40.65	6	40.18	40.35	-2	13,906	-0.01%
2020/12/24	10	40.27	2	40.13	40.10	8	13,907	0.06%
2020/12/23	1	39.90	20	39.91	40.05	-19	13,870	-0.14%
2020/12/22	25	39.97	14	41.13	39.50	11	13,834	0.08%
2020/12/21	10	40.13	4	40.89	40.80	6	13,747	0.04%
2020/12/18	12	40.65	9	40.57	40.65	3	13,593	0.02%
2020/12/17	9	41.22	7	41.09	41.00	2	13,450	0.01%
2020/12/16	19	41.53	20	41.62	41.25	-1	13,282	-0.01%
2020/12/15	84	44.68	48	42.77	40.65	36	12,938	0.28%
2020/12/14	44	42.06	150	41.63	44.00	-106	11,929	-0.89%	大賣/鉅額交易
2020/12/11	83	44.71	34	45.07	43.20	49	11,507	0.43%
2020/12/10	79	45.02	123	44.80	45.00	-44	10,591	-0.42%	大賣/
2020/12/09	58	43.11	40	43.78	43.65	18	9,790	0.18%
2020/12/08	32	40.13	50	40.35	41.30	-18	8,874	-0.20%
2020/12/07	20	37.05	4	37.30	37.55	16	8,271	0.19%
2020/12/04	6	36.93	33	36.91	37.00	-27	8,265	-0.33%
2020/12/03	23	37.11	9	37.36	37.20	14	8,469	0.17%
2020/12/02	12	37.32	13	36.73	37.35	-1	8,338	-0.01%
2020/12/01	26	35.78	6	35.53	35.65	20	8,042	0.25%
2020/11/30	28	37.19	33	36.87	36.90	-5	7,799	-0.06%
2020/11/27	32	35.91	6	36.14	36.00	26	7,571	0.34%
2020/11/26	0	0.00	3	35.98	35.70	-3	7,482	-0.04%
2020/11/25	8	35.43	6	35.28	35.40	2	7,353	0.03%
2020/11/24	18	35.66	20	35.37	35.70	-2	7,354	-0.03%
2020/11/23	7	34.74	3	34.85	34.40	4	6,980	0.06%
2020/11/20	98	34.16	95	34.45	34.00	3	6,877	0.04%
2020/11/19	29	35.30	66	34.68	34.80	-37	6,589	-0.56%
2020/11/18	11	33.22	11	33.18	33.65	0	5,773	0.00%
2020/11/17	64	33.18	21	33.27	33.20	43	5,525	0.78%
2020/11/16	16	31.73	28	32.46	32.70	-12	4,780	-0.25%
2020/11/13	1	29.50	6	29.71	29.75	-5	4,051	-0.12%
2020/11/12	3	29.63	7	29.70	29.70	-4	4,060	-0.10%
2020/11/11	11	29.55	0	0.00	29.60	11	4,117	0.27%
2020/11/10	5	29.75	2	29.65	29.65	3	4,148	0.07%
2020/11/09	1	29.95	13	29.78	29.80	-12	4,132	-0.29%
2020/11/06	7	28.98	1	29.20	28.60	6	4,047	0.15%
2020/11/05	2	28.23	1	28.50	28.55	1	4,141	0.02%
2020/11/02	6	27.53	2	27.75	27.60	4	5,021	0.08%
2020/10/30	5	28.25	0	0.00	27.85	5	5,032	0.10%
2020/10/29	2	28.15	0	0.00	28.35	2	5,059	0.04%
2020/10/28	2	28.98	4	28.88	28.75	-2	5,114	-0.04%
2020/10/27	1	29.10	0	0.00	29.20	1	5,133	0.02%
2020/10/26	3	29.70	1	29.40	29.45	2	5,192	0.04%
2020/10/21	1	29.80	4	29.85	29.70	-3	5,507	-0.05%
2020/10/20	1	29.70	3	29.47	29.70	-2	5,563	-0.04%
2020/10/19	1	29.45	4	30.00	29.30	-3	5,838	-0.05%
2020/10/16	0	0.00	8	29.34	28.95	-8	5,866	-0.14%
2020/10/15	0	0.00	12	29.47	29.50	-12	5,881	-0.20%
2020/10/14	4	29.55	3	29.60	29.60	1	5,886	0.02%
2020/10/13	1	28.70	1	29.50	29.65	0	5,900	0.00%
2020/10/12	1	28.80	17	28.88	28.85	-16	5,895	-0.27%
2020/10/08	1	29.30	10	29.06	28.80	-9	6,056	-0.15%
2020/10/06	2	28.30	0	0.00	28.40	2	6,436	0.03%
2020/10/05	5	28.35	4	28.25	28.35	1	6,483	0.02%
2020/09/29	2	28.50	3	27.80	27.75	-1	6,601	-0.02%
2020/09/28	3	27.25	6	27.93	28.25	-3	6,596	-0.05%
2020/09/25	21	26.84	22	26.98	26.55	-1	6,610	-0.02%
2020/09/24	9	27.55	12	27.41	27.35	-3	6,600	-0.05%
2020/09/23	2	28.33	0	0.00	28.15	2	6,627	0.03%
2020/09/22	3	28.50	0	0.00	28.35	3	6,670	0.04%
2020/09/21	3	29.00	1	28.85	28.90	2	6,667	0.03%
2020/09/18	3	29.20	3	29.35	29.30	0	6,684	0.00%
2020/09/16	0	0.00	2	29.50	29.40	-2	6,704	-0.03%
2020/09/15	0	0.00	19	29.46	29.45	-19	6,722	-0.28%
2020/09/14	1	29.20	5	29.20	29.25	-4	6,721	-0.06%
2020/09/11	8	29.06	6	29.04	28.90	2	6,735	0.03%
2020/09/10	11	29.68	3	29.57	29.55	8	6,689	0.12%
2020/09/09	14	29.94	8	29.91	30.00	6	6,652	0.09%
2020/09/08	16	31.35	24	31.23	31.20	-8	6,496	-0.12%
2020/09/07	1	30.15	0	0.00	30.10	1	6,196	0.02%
2020/09/04	2	29.55	3	29.83	29.90	-1	6,130	-0.02%
2020/09/03	3	30.57	2	30.65	30.15	1	6,115	0.02%
2020/09/01	2	29.53	0	0.00	29.40	2	6,155	0.03%
2020/08/31	7	30.09	0	0.00	30.10	7	6,174	0.11%
2020/08/28	0	0.00	13	30.22	30.45	-13	6,106	-0.21%
2020/08/27	5	29.90	0	0.00	29.45	5	5,870	0.09%
2020/08/26	7	29.31	11.5	29.14	29.20	-4.5	5,770	-0.08%
2020/08/25	6	27.90	7	27.88	27.70	-1	5,631	-0.02%
2020/08/24	1	27.45	0	0.00	27.55	1	5,646	0.02%
2020/08/21	3	27.63	0	0.00	27.60	3	5,656	0.05%
2020/08/20	11	26.94	0	0.00	27.25	11	5,662	0.19%
2020/08/19	4	29.34	0	0.00	28.80	4	5,570	0.07%
2020/08/18	2	29.65	0	0.00	29.55	2	5,518	0.04%
2020/08/17	0	0.00	1	30.00	29.85	-1	5,599	-0.02%
2020/08/14	30	29.50	0	0.00	29.60	30	5,567	0.54%
2020/08/13	2	29.50	0	0.00	29.10	2	5,586	0.04%
2020/08/12	3	29.35	0	0.00	29.25	3	5,681	0.05%
2020/08/11	13.2	30.25	5	29.55	29.55	8.2	5,693	0.14%
2020/08/10	14	31.61	22	31.69	31.50	-8	5,841	-0.14%
2020/08/07	9	31.43	6	31.40	31.40	3	6,055	0.05%
2020/08/06	35	30.85	35	31.40	31.40	0	5,958	0.00%
2020/08/04	0	0.00	1	29.50	28.75	-1	5,615	-0.02%
2020/08/03	1	28.95	28	29.44	29.15	-27	5,722	-0.47%
2020/07/31	1	28.75	0	0.00	28.85	1	5,867	0.02%
2020/07/30	0	0.00	12	28.83	29.00	-12	5,989	-0.20%
2020/07/29	1	28.10	1	28.10	28.05	0	6,105	0.00%
2020/07/28	7	28.19	5	28.54	28.15	2	6,354	0.03%
2020/07/27	12	29.51	12	29.58	29.00	0	6,352	0.00%
2020/07/24	30	28.70	2	29.20	28.55	28	6,337	0.44%
2020/07/23	14	29.93	13	30.05	29.80	1	6,322	0.02%
2020/07/22	18	28.61	14	28.80	29.50	4	6,146	0.07%
2020/07/21	5	28.05	0	0.00	27.90	5	6,177	0.08%
2020/07/20	0	0.00	4	26.94	27.20	-4	6,174	-0.06%
2020/07/17	6	27.42	11	27.38	27.40	-5	6,180	-0.08%
2020/07/16	7	28.16	16	28.23	28.10	-9	6,196	-0.15%
2020/07/15	18	28.94	45	28.86	28.60	-27	6,194	-0.44%
2020/07/14	37	29.95	86	29.80	29.70	-49	6,214	-0.79%
2020/07/13	25	27.99	0	0.00	28.50	25	5,898	0.42%
2020/07/10	8	27.50	20	27.58	27.40	-12	5,907	-0.20%
2020/07/09	8	28.63	9	28.71	28.35	-1	5,919	-0.02%
2020/07/08	1	28.65	5	28.54	28.90	-4	5,859	-0.07%
2020/07/07	6	28.33	11	28.45	28.25	-5	5,915	-0.08%
2020/07/06	9	28.68	4	28.69	28.70	5	5,917	0.08%
2020/07/03	3	28.10	1	28.15	28.15	2	5,937	0.03%
2020/07/02	4	28.40	37	28.41	28.45	-33	5,993	-0.55%
2020/07/01	2	28.00	9	27.86	27.75	-7	5,958	-0.12%
2020/06/30	24	27.41	4	27.33	27.40	20	5,927	0.34%
2020/06/29	10	27.50	3	27.40	27.45	7	5,949	0.12%
2020/06/24	1	27.35	10	27.26	27.20	-9	5,964	-0.15%
2020/06/23	5	27.01	3	27.15	27.05	2	6,093	0.03%
2020/06/22	1	27.30	11	27.49	27.30	-10	6,213	-0.16%
2020/06/19	12	27.22	13	27.22	27.20	-1	6,304	-0.02%
2020/06/18	2	27.05	2	26.95	27.10	0	6,318	0.00%
2020/06/17	0	0.00	8	26.83	26.60	-8	6,330	-0.13%
2020/06/16	3	26.45	1	26.20	26.80	2	6,410	0.03%
2020/06/15	8	26.04	0	0.00	25.90	8	6,540	0.12%
2020/06/12	8	25.18	24	24.95	26.10	-16	6,632	-0.24%
2020/06/11	1	26.55	7	26.46	26.20	-6	6,691	-0.09%
2020/06/10	17	27.40	4	27.15	27.10	13	6,761	0.19%
2020/06/09	9	27.76	4	27.91	27.55	5	6,915	0.07%
2020/06/08	14	27.41	53	27.31	27.30	-39	6,978	-0.56%
2020/06/05	37	26.66	55	26.63	27.15	-18	7,415	-0.24%
2020/06/04	6	26.62	2	26.83	26.55	4	7,695	0.05%
2020/06/03	3	26.53	3	26.57	26.60	0	7,718	0.00%
2020/06/02	3	26.30	0	0.00	26.20	3	7,718	0.04%
2020/06/01	1	26.50	3	26.35	26.45	-2	7,741	-0.03%
2020/05/29	4	25.93	7	25.39	26.00	-3	7,753	-0.04%
2020/05/27	12	26.20	1	26.45	26.10	11	7,923	0.14%
2020/05/26	2	26.48	5	26.45	26.30	-3	7,954	-0.04%
2020/05/25	11	26.60	26	26.40	26.25	-15	7,963	-0.19%
2020/05/22	4	27.24	2	27.43	26.55	2	7,981	0.03%
2020/05/21	8	26.66	0	0.00	26.60	8	7,919	0.10%
2020/05/20	6	26.37	5	26.30	26.50	1	7,919	0.01%
2020/05/19	14	25.81	11	26.61	25.60	3	7,963	0.04%
2020/05/18	17	27.05	27	27.01	26.45	-10	7,852	-0.13%
2020/05/15	27	27.18	29	27.36	26.90	-2	7,829	-0.03%
2020/05/14	71	29.12	29	29.11	28.95	42	7,662	0.55%
2020/05/13	4	32.15	0	0.00	32.15	4	7,332	0.05%
2020/05/12	5	31.74	6	31.41	31.60	-1	7,281	-0.01%
2020/05/11	25	32.01	4	32.54	31.80	21	7,263	0.29%
2020/05/08	13	32.52	6	32.66	32.60	7	7,171	0.10%
2020/05/07	10	32.31	18	32.66	32.40	-8	7,064	-0.11%
2020/05/06	1	31.70	9	31.80	31.50	-8	6,920	-0.12%
2020/05/05	16	31.48	16	31.49	31.25	0	6,857	0.00%
2020/05/04	10	30.35	17	30.22	31.70	-7	6,763	-0.10%
2020/04/30	13	29.85	3	29.87	29.80	10	6,618	0.15%
2020/04/29	14	29.61	9	29.56	29.50	5	6,643	0.08%
2020/04/28	4	29.10	3	29.05	29.00	1	6,557	0.02%
2020/04/27	19	28.87	0	0.00	28.70	19	6,572	0.29%
2020/04/24	1	28.75	30	27.92	28.70	-29	6,624	-0.44%
2020/04/22	18	27.90	3	27.40	27.95	15	6,823	0.22%
2020/04/21	15	27.50	24	27.78	27.40	-9	6,809	-0.13%
2020/04/20	7	28.64	10	28.08	28.50	-3	6,789	-0.04%
2020/04/17	11	28.10	18	28.17	27.90	-7	6,803	-0.10%
2020/04/16	10	27.35	11	27.25	27.50	-1	6,668	-0.01%
2020/04/15	18	27.28	2	27.10	27.05	16	6,660	0.24%
2020/04/14	2	26.80	10	26.79	26.95	-8	6,646	-0.12%
2020/04/13	2	26.45	0	0.00	26.40	2	6,642	0.03%
2020/04/10	15	26.88	2	26.60	26.75	13	6,658	0.20%
2020/04/09	5	26.52	36	26.61	26.55	-31	6,644	-0.47%
2020/04/08	7	26.38	13	26.46	26.50	-6	6,621	-0.09%
2020/04/07	2	26.03	15	25.69	25.95	-13	6,563	-0.20%
2020/04/06	9	24.90	10	25.24	25.20	-1	6,507	-0.02%
2020/04/01	0	0.00	7	24.80	25.00	-7	6,547	-0.11%
2020/03/31	10	24.81	1	24.80	24.80	9	6,578	0.14%
2020/03/30	10	24.80	10	23.93	24.70	0	6,570	0.00%
2020/03/27	18	24.54	18	24.74	24.20	0	6,604	0.00%
2020/03/26	2	24.20	7	24.28	24.70	-5	6,562	-0.08%
2020/03/25	6	23.90	2	23.75	24.10	4	6,490	0.06%
2020/03/24	31	21.90	0	0.00	22.00	31	6,531	0.47%
2020/03/23	11	20.53	20	20.55	20.50	-9	7,082	-0.13%
2020/03/20	3	22.05	34	22.14	22.05	-31	7,160	-0.43%
2020/03/19	10	20.69	21	20.95	20.45	-11	7,299	-0.15%
2020/03/18	7	24.18	8	23.94	22.70	-1	7,771	-0.01%
2020/03/17	24	23.94	4	23.88	23.60	20	8,393	0.24%
2020/03/16	23	25.14	34	25.14	24.15	-11	8,662	-0.13%
2020/03/13	9	24.35	2	25.15	25.00	7	8,620	0.08%
2020/03/12	15	27.24	10	26.88	26.90	5	8,477	0.06%
2020/03/11	20	29.65	12	30.38	28.85	8	8,351	0.10%
2020/03/10	3	29.80	47	29.55	30.35	-44	7,885	-0.56%
2020/03/09	5	27.62	5	27.85	27.60	0	7,583	0.00%
2020/03/06	6	28.99	0	0.00	28.95	6	7,574	0.08%
2020/03/04	15	28.63	0	0.00	29.05	15	7,676	0.20%
2020/03/02	11	27.64	1	27.95	27.70	10	7,659	0.13%
2020/02/27	31	29.49	3	28.98	28.80	28	7,517	0.37%
2020/02/25	18	30.15	18	30.23	30.50	0	7,444	0.00%
2020/02/24	21	30.46	0	0.00	30.60	21	7,402	0.28%
2020/02/21	1	31.40	0	0.00	31.25	1	7,391	0.01%
2020/02/20	5	31.79	2	31.85	31.70	3	7,391	0.04%
2020/02/19	1	31.10	2	31.30	31.10	-1	7,340	-0.01%
2020/02/18	2	30.90	13	30.85	30.90	-11	7,333	-0.15%
2020/02/17	2	31.70	0	0.00	31.30	2	7,303	0.03%
2020/02/14	0	0.00	13	30.95	31.20	-13	7,204	-0.18%
2020/02/12	2	31.18	27	31.26	31.25	-25	7,151	-0.35%
2020/02/11	5	30.60	31	30.49	30.55	-26	7,125	-0.36%
2020/02/10	26	29.75	12	29.68	29.85	14	7,162	0.20%
2020/02/07	5	30.10	14	30.69	30.10	-9	7,179	-0.13%
2020/02/06	3	30.35	10	30.40	31.05	-7	7,142	-0.10%
2020/02/05	7	29.66	6	29.70	29.55	1	7,079	0.01%
2020/02/04	16	29.06	11	29.74	29.95	5	7,032	0.07%
2020/02/03	36	28.34	36	28.39	28.20	0	7,013	0.00%
2020/01/31	35	31.16	20	31.52	30.90	15	6,876	0.22%
2020/01/30	19	31.83	18	31.61	31.50	1	6,837	0.01%
2020/01/20	31	34.31	9	34.87	35.00	22	6,771	0.32%
2020/01/17	8	33.98	27	34.05	34.45	-19	6,623	-0.29%
2020/01/16	11	33.48	25	34.17	34.05	-14	6,530	-0.21%
2020/01/15	0	0.00	5	32.88	32.80	-5	6,565	-0.08%
2020/01/14	8	33.13	1	33.55	33.40	7	6,605	0.11%
2020/01/13	4	32.20	0	0.00	33.05	4	6,571	0.06%
2020/01/10	19	31.86	1	31.95	32.00	18	6,531	0.28%
2020/01/09	10	31.88	9	32.16	32.25	1	6,546	0.02%
2020/01/08	0	0.00	1	31.10	31.00	-1	6,539	-0.02%
2020/01/07	24	31.93	4	32.06	31.75	20	6,547	0.31%
2020/01/06	6	32.96	2	32.95	32.90	4	6,549	0.06%
2020/01/03	8	33.93	132	33.88	33.50	-124	6,552	-1.89%	大賣/鉅額交易
2019/12/31	6	34.42	0	0.00	34.45	6	6,782	0.09%
2019/12/30	9	34.62	1	34.70	34.70	8	7,264	0.11%
2019/12/27	0	0.00	11	35.08	34.90	-11	7,435	-0.15%
2019/12/26	7	34.61	0	0.00	34.35	7	7,412	0.09%
2019/12/25	8	34.54	0	0.00	34.65	8	7,431	0.11%
2019/12/24	11	34.85	3	35.20	34.60	8	7,637	0.10%
2019/12/23	2	34.90	2	34.85	34.60	0	7,641	0.00%
2019/12/20	4	35.54	1	35.65	35.40	3	7,599	0.04%
2019/12/19	15	35.48	11	35.75	35.85	4	7,582	0.05%
2019/12/18	201	36.88	60	36.96	36.50	141	7,469	1.89%	大買/鉅額交易
2019/12/17	6	36.13	1	36.55	36.55	5	6,928	0.07%
2019/12/16	23	35.97	16	36.55	36.55	7	6,979	0.10%
2019/12/13	70	36.12	31	35.92	35.45	39	6,843	0.57%
2019/12/12	20	35.18	69	35.82	36.55	-49	6,356	-0.77%
2019/12/11	34	33.40	31	33.30	33.25	3	5,865	0.05%
2019/12/10	0	0.00	1	32.15	31.85	-1	6,126	-0.02%
2019/12/09	1	31.95	0	0.00	31.95	1	6,107	0.02%
2019/12/06	6	31.82	5	31.96	31.95	1	6,140	0.02%
2019/12/05	2	31.50	3	31.30	31.30	-1	6,179	-0.02%
2019/12/04	3	31.23	0	0.00	31.00	3	6,258	0.05%
2019/12/03	2	31.70	14	31.94	31.95	-12	6,360	-0.19%
2019/12/02	13	32.07	13	32.30	32.40	0	6,477	0.00%
2019/11/29	1	31.25	3	32.25	31.25	-2	6,492	-0.03%
2019/11/28	0	0.00	13	31.78	31.95	-13	6,707	-0.19%
2019/11/27	10	31.50	0	0.00	31.50	10	6,959	0.14%
2019/11/26	2	31.48	10	31.55	31.35	-8	7,101	-0.11%
2019/11/21	0	0.00	1	30.70	31.05	-1	7,757	-0.01%
2019/11/19	9	31.13	1	31.35	31.20	8	7,877	0.10%
2019/11/18	12	31.35	22	31.20	31.40	-10	7,908	-0.13%
2019/11/15	0	0.00	1	30.30	30.30	-1	7,937	-0.01%
2019/11/14	0	0.00	5	30.20	29.85	-5	7,988	-0.06%
2019/11/13	11	30.42	0	0.00	30.10	11	8,043	0.14%
2019/11/12	1	30.10	0	0.00	30.95	1	8,056	0.01%
2019/11/11	9	30.36	0	0.00	30.05	9	8,124	0.11%
2019/11/08	6	29.78	2	29.75	29.75	4	8,166	0.05%
2019/11/07	27	30.57	1	31.20	30.40	26	8,300	0.31%
2019/11/06	0	0.00	1	31.50	31.50	-1	8,210	-0.01%
2019/11/05	1	31.00	0	0.00	31.00	1	8,154	0.01%
2019/11/04	2	31.28	0	0.00	31.25	2	8,133	0.02%
2019/11/01	6	31.23	7	31.19	31.35	-1	8,112	-0.01%
2019/10/31	1	31.90	12	31.64	31.90	-11	8,095	-0.14%
2019/10/30	0	0.00	1	31.60	31.70	-1	8,007	-0.01%
2019/10/29	0	0.00	7	31.57	31.45	-7	8,093	-0.09%
2019/10/28	4	31.68	1	31.10	31.30	3	8,060	0.04%
2019/10/24	2	32.08	0	0.00	32.05	2	8,025	0.02%
2019/10/23	7	33.54	17	33.59	32.90	-10	8,006	-0.12%
2019/10/22	0	0.00	2	32.30	32.70	-2	7,784	-0.03%
2019/10/18	0	0.00	1	31.75	32.05	-1	7,730	-0.01%
2019/10/17	15	32.10	17	32.12	31.95	-2	7,712	-0.03%
2019/10/16	27	32.36	3	32.07	31.95	24	7,634	0.31%
2019/10/14	2	32.83	5	32.95	32.65	-3	7,561	-0.04%
2019/10/09	7	32.42	2	32.13	32.55	5	7,503	0.07%
2019/10/08	8	33.02	3	32.80	32.95	5	7,442	0.07%
2019/10/07	3	33.75	2	33.53	33.70	1	7,316	0.01%
2019/10/04	20	33.24	51	33.60	32.60	-31	7,042	-0.44%
2019/10/03	12	31.84	18	31.79	32.20	-6	6,547	-0.09%
2019/10/02	0	0.00	6	31.00	31.20	-6	6,358	-0.09%
2019/10/01	0	0.00	12	30.25	30.75	-12	6,298	-0.19%
2019/09/27	5	29.66	72	29.79	29.25	-67	6,219	-1.08%
2019/09/26	6	31.89	1	32.05	31.15	5	5,974	0.08%
2019/09/25	15	31.72	0	0.00	31.55	15	5,874	0.26%
2019/09/24	2	31.48	3	31.35	31.35	-1	5,819	-0.02%
2019/09/23	1	31.65	0	0.00	31.45	1	5,755	0.02%
2019/09/20	1	30.90	8	31.14	31.00	-7	5,699	-0.12%
2019/09/19	10	30.96	15	31.36	30.80	-5	5,637	-0.09%
2019/09/18	1	31.55	2	31.88	31.80	-1	5,465	-0.02%
2019/09/17	3	32.07	8	31.96	32.20	-5	5,354	-0.09%
2019/09/16	12	31.23	3	31.72	31.50	9	5,215	0.17%
2019/09/12	66	33.36	86	33.72	31.90	-20	4,978	-0.40%
2019/09/11	2	31.03	2	31.30	31.35	0	4,353	0.00%
2019/09/10	0	0.00	7	30.90	30.95	-7	4,312	-0.16%
2019/09/09	0	0.00	15	30.70	30.80	-15	4,222	-0.36%
2019/09/06	18	31.87	19	31.54	31.25	-1	4,134	-0.02%
2019/09/05	16	31.31	9	31.12	31.50	7	4,030	0.17%
2019/09/04	16	31.10	12	30.99	31.00	4	3,879	0.10%
2019/09/03	10	30.81	19	30.50	30.50	-9	3,727	-0.24%
2019/09/02	22	30.68	44	30.95	31.00	-22	3,588	-0.61%
2019/08/30	45	30.66	39	30.19	29.55	6	3,321	0.18%
2019/08/29	39	29.95	14	29.72	29.80	25	3,012	0.83%
2019/08/28	51	29.60	50	29.63	29.50	1	2,818	0.04%
2019/08/27	16	27.41	26	27.82	28.50	-10	2,398	-0.42%
2019/08/26	3	26.08	32	25.83	26.20	-29	2,153	-1.35%
2019/08/23	64	26.76	38	26.69	26.60	26	2,095	1.24%
2019/08/22	0	0.00	12	27.02	27.20	-12	1,993	-0.60%
2019/08/21	10	27.15	0	0.00	27.10	10	1,934	0.52%
2019/08/20	5	27.05	6	26.55	26.85	-1	1,867	-0.05%
2019/08/19	5	27.00	0	0.00	26.50	5	1,780	0.28%
2019/08/16	5	26.65	15	26.15	26.70	-10	1,715	-0.58%
2019/08/15	4	25.74	14	25.70	25.65	-10	1,647	-0.61%
2019/08/14	1	26.20	3	26.25	26.15	-2	1,629	-0.12%
2019/08/13	32	26.00	1	26.25	25.85	31	1,547	2.00%
2019/08/12	3	25.72	2	25.50	26.05	1	1,474	0.07%
2019/08/08	1	23.50	15	23.45	23.70	-14	1,301	-1.08%
2019/08/07	4	22.80	0	0.00	22.80	4	1,305	0.31%
2019/08/06	2	22.65	0	0.00	22.65	2	1,338	0.15%
2019/08/05	20	22.98	0	0.00	22.65	20	1,377	1.45%
2019/08/02	0	0.00	31	23.30	23.35	-31	1,388	-2.23%
2019/08/01	0	0.00	15	23.85	24.00	-15	1,399	-1.07%
2019/07/30	8	25.54	0	0.00	25.30	8	1,276	0.63%
2019/07/29	5	25.70	1	25.40	26.35	4	1,279	0.31%
2019/07/26	13	25.60	1	25.65	25.50	12	1,267	0.95%
2019/07/25	5	26.15	10	26.08	26.20	-5	1,249	-0.40%
2019/07/24	0	0.00	4	25.45	25.45	-4	1,259	-0.32%
2019/07/23	5	25.15	0	0.00	24.75	5	1,321	0.38%
2019/07/17	5	25.03	1	24.95	24.80	4	1,783	0.22%
2019/07/16	15	25.09	16	25.33	25.20	-1	1,853	-0.05%
2019/07/15	0	0.00	1	24.40	24.80	-1	1,896	-0.05%
2019/07/09	2	23.83	0	0.00	23.65	2	2,143	0.09%
2019/07/08	5	24.40	0	0.00	24.40	5	2,152	0.23%
2019/07/05	2	24.00	0	0.00	24.25	2	2,148	0.09%
2019/07/03	10	23.85	0	0.00	23.70	10	2,280	0.44%
2019/07/02	0	0.00	2	23.88	24.00	-2	2,320	-0.09%
2019/07/01	4	24.05	5	24.05	24.00	-1	2,433	-0.04%
2019/06/27	0	0.00	2	23.55	23.45	-2	2,608	-0.08%
2019/06/26	1	23.20	1	23.20	23.00	0	2,711	0.00%
2019/06/25	5	23.20	1	23.15	23.10	4	3,239	0.12%
2019/06/24	1	23.25	1	23.40	23.45	0	3,433	0.00%
2019/06/21	10	23.55	30	23.50	23.20	-20	3,481	-0.57%
2019/06/20	31	23.49	1	23.35	23.50	30	3,559	0.84%
2019/06/19	1	23.20	9	23.15	23.20	-8	3,632	-0.22%
2019/06/18	6	23.17	2	22.90	22.55	4	3,690	0.11%
2019/06/17	1	22.90	4	23.00	23.00	-3	3,728	-0.08%
2019/06/14	0	0.00	2	22.73	22.60	-2	3,890	-0.05%
2019/06/13	0	0.00	10	22.55	22.50	-10	3,936	-0.25%
2019/06/12	7	22.59	0	0.00	22.65	7	3,981	0.18%
2019/06/04	4	22.31	10	22.40	22.20	-6	4,715	-0.13%
2019/05/24	0	0.00	2	22.65	22.50	-2	6,110	-0.03%
2019/05/23	5	22.60	5	22.80	22.45	0	6,132	0.00%
2019/05/14	0	0.00	2	22.00	23.50	-2	7,342	-0.03%
2019/05/13	10	23.21	15	23.80	23.10	-5	7,348	-0.07%
2019/05/10	7	24.90	14	25.36	25.00	-7	7,305	-0.10%
2019/05/09	31	25.79	59	25.62	24.85	-28	7,338	-0.38%
2019/05/08	0	0.00	10	26.10	25.90	-10	7,342	-0.14%
2019/05/06	6	26.36	0	0.00	26.30	6	7,357	0.08%
2019/04/29	0	0.00	1	26.65	26.35	-1	7,620	-0.01%
2019/04/26	16	28.13	0	0.00	27.40	16	7,715	0.21%
2019/04/25	11	28.24	8	28.01	28.80	3	7,619	0.04%
2019/04/24	0	0.00	15	27.40	27.05	-15	7,383	-0.20%
2019/04/23	5	27.10	1	26.85	26.70	4	7,329	0.05%
2019/04/22	0	0.00	1	27.35	27.25	-1	7,297	-0.01%
2019/04/19	14	27.36	0	0.00	27.35	14	7,218	0.19%
2019/04/17	1	27.70	7	27.61	27.25	-6	7,069	-0.08%
2019/04/16	4	26.45	5	26.64	26.75	-1	6,965	-0.01%
2019/04/12	8	26.16	0	0.00	25.85	8	6,953	0.12%
2019/04/11	1	26.00	8	26.07	26.25	-7	6,939	-0.10%
2019/04/10	10	26.20	14	26.01	26.10	-4	6,910	-0.06%
2019/04/09	10	26.53	0	0.00	26.35	10	6,855	0.15%
2019/04/08	22	27.63	8	27.93	27.50	14	6,773	0.21%
2019/04/03	2	27.60	15	28.02	27.65	-13	6,746	-0.19%
2019/04/02	1	26.95	6	27.19	27.60	-5	6,640	-0.08%
2019/04/01	16	27.47	7	27.61	27.10	9	6,574	0.14%
2019/03/29	3	26.95	0	0.00	27.00	3	6,462	0.05%
2019/03/28	22	27.54	4	27.64	26.65	18	6,386	0.28%
2019/03/27	5	26.76	18	26.75	26.65	-13	5,921	-0.22%
2019/03/26	7	25.64	5	25.44	25.70	2	5,734	0.03%
2019/03/25	12	25.07	5	24.90	24.90	7	5,699	0.12%
2019/03/22	4	25.90	5	26.02	25.95	-1	5,631	-0.02%
2019/03/21	13	26.10	10	26.10	25.75	3	5,560	0.05%
2019/03/20	1	26.40	1	26.00	26.15	0	5,503	0.00%
2019/03/19	17	26.20	16	26.55	25.85	1	5,469	0.02%
2019/03/14	6	26.20	1	26.25	25.90	5	5,241	0.10%
2019/03/13	3	26.93	2	26.55	26.20	1	5,226	0.02%
2019/03/12	15	26.10	6	26.35	26.20	9	5,101	0.18%
2019/03/11	1	26.45	1	26.00	26.35	0	5,027	0.00%
2019/03/08	44	25.96	16	25.89	25.70	28	4,928	0.57%
2019/03/07	19	25.96	2	26.68	25.70	17	4,738	0.36%
2019/03/06	24	26.65	56	26.71	27.05	-32	4,473	-0.72%
2019/03/05	0	0.00	31	25.05	24.60	-31	4,115	-0.75%
2019/03/04	1	24.90	15	24.66	24.90	-14	4,070	-0.34%
2019/02/27	5	24.79	3	24.95	24.60	2	4,011	0.05%
2019/02/26	23	24.89	4	24.51	24.40	19	3,944	0.48%
2019/02/25	5	24.66	14	24.83	25.50	-9	3,855	-0.23%
2019/02/22	2	23.50	1	23.60	23.55	1	3,551	0.03%
2019/02/21	2	23.63	0	0.00	23.70	2	3,537	0.06%
2019/02/20	5	23.85	3	23.95	23.35	2	3,482	0.06%
2019/02/19	5	24.05	2	24.05	24.05	3	3,396	0.09%
2019/02/18	36	24.35	0	0.00	24.30	36	3,478	1.03%
2019/02/15	38	23.48	14	24.15	24.35	24	3,345	0.72%
2019/02/14	0	0.00	41	24.05	24.05	-41	3,011	-1.36%
2019/02/13	46	20.17	63	21.76	21.90	-17	2,833	-0.60%
2019/02/12	40	19.78	5	19.95	19.95	35	2,549	1.37%
2019/02/11	0	0.00	6	19.25	19.00	-6	2,530	-0.24%
2019/01/30	7	19.29	0	0.00	19.00	7	2,550	0.27%
2019/01/29	22	19.67	0	0.00	19.35	22	2,512	0.88%
2019/01/28	2	20.40	4	20.21	20.15	-2	2,483	-0.08%
2019/01/24	12	20.13	5	20.22	20.00	7	2,539	0.28%
2019/01/21	34	21.03	39	21.13	21.10	-5	2,467	-0.20%
2019/01/18	10	20.42	11	20.80	20.40	-1	2,274	-0.04%
2019/01/17	2	20.15	4	19.98	20.75	-2	2,154	-0.09%
2019/01/16	0	0.00	1	18.80	18.90	-1	2,068	-0.05%
2019/01/10	2	18.70	0	0.00	18.75	2	2,169	0.09%
2019/01/04	0	0.00	1	17.15	18.15	-1	2,328	-0.04%
2019/01/03	1	17.80	0	0.00	17.70	1	2,348	0.04%
2018/12/25	1	18.55	0	0.00	18.55	1	2,617	0.04%
2018/12/21	14	18.04	1	17.85	18.80	13	2,721	0.48%
2018/12/20	1	18.25	0	0.00	18.35	1	2,719	0.04%
2018/12/14	6	19.78	0	0.00	19.75	6	2,835	0.21%
2018/12/13	3	20.40	1	20.40	20.10	2	2,918	0.07%
2018/12/10	1	19.55	8	19.55	19.40	-7	3,050	-0.23%
2018/12/06	5	19.83	5	19.80	19.60	0	3,119	0.00%
2018/12/05	2	20.65	1	20.80	20.80	1	3,163	0.03%
2018/12/04	1	21.75	0	0.00	21.65	1	3,257	0.03%
2018/12/03	5	21.95	3	22.08	22.00	2	3,337	0.06%
2018/11/30	6	21.02	3	21.15	21.05	3	3,381	0.09%
2018/11/28	2	19.30	3	19.47	19.60	-1	3,345	-0.03%
2018/11/23	1	18.70	1	18.90	18.25	0	3,402	0.00%
2018/11/22	4	19.85	2	19.50	19.35	2	3,399	0.06%
2018/11/20	1	19.90	1	19.80	19.80	0	3,522	0.00%
2018/11/16	24	19.82	22	20.09	19.80	2	3,801	0.05%
2018/11/15	41	19.76	47	19.71	19.75	-6	3,829	-0.16%
2018/11/13	1	20.75	0	0.00	21.25	1	3,893	0.03%
2018/11/12	2	22.03	0	0.00	21.65	2	4,022	0.05%
2018/11/09	2	21.85	7	21.89	21.85	-5	4,104	-0.12%
2018/11/08	2	22.43	2	22.00	21.65	0	4,179	0.00%
2018/11/07	5	21.95	3	21.85	22.15	2	4,243	0.05%
2018/11/06	4	21.35	6	21.65	20.95	-2	4,378	-0.05%
2018/11/05	1	21.90	2	22.00	21.80	-1	4,528	-0.02%
2018/11/01	4	21.35	1	21.00	21.40	3	4,838	0.06%
2018/10/31	1	20.35	1	21.05	21.15	0	4,999	0.00%
2018/10/30	3	19.70	3	20.00	20.00	0	5,209	0.00%
2018/10/29	3	19.90	3	19.92	19.95	0	5,366	0.00%
2018/10/26	0	0.00	2	19.80	19.70	-2	5,518	-0.04%
2018/10/24	1	21.35	0	0.00	21.40	1	6,087	0.02%
2018/10/23	14	21.10	0	0.00	21.00	14	6,388	0.22%
2018/10/19	0	0.00	2	21.98	22.10	-2	6,846	-0.03%
2018/10/18	2	22.23	5	22.55	22.50	-3	6,943	-0.04%
2018/10/17	2	22.40	4	23.20	22.00	-2	7,000	-0.03%
2018/10/16	5	22.60	0	0.00	22.50	5	7,053	0.07%
2018/10/12	1	21.30	18	21.14	21.15	-17	7,200	-0.24%
2018/10/11	3	20.95	8	21.05	20.90	-5	7,296	-0.07%
2018/10/09	5	23.87	1	23.95	23.20	4	7,332	0.05%
2018/10/08	1	24.60	0	0.00	24.35	1	7,428	0.01%
2018/10/05	11	23.88	14	23.95	23.95	-3	7,481	-0.04%
2018/10/04	15	25.39	0	0.00	25.10	15	7,493	0.20%
2018/10/03	0	0.00	1	26.10	26.05	-1	7,640	-0.01%
2018/10/02	2	26.93	3	27.20	26.85	-1	8,058	-0.01%
2018/10/01	1	27.30	0	0.00	27.55	1	8,364	0.01%
2018/09/28	0	0.00	21	26.26	26.25	-21	8,876	-0.24%
2018/09/26	1	27.60	1	27.60	27.25	0	9,472	0.00%
2018/09/25	1	27.25	2	27.38	27.05	-1	9,574	-0.01%
2018/09/21	1	26.80	6	26.82	27.40	-5	9,650	-0.05%
2018/09/20	7	26.44	10	26.14	25.85	-3	9,843	-0.03%
2018/09/19	2	27.30	88	26.15	26.10	-86	9,896	-0.87%
2018/09/18	3	27.50	0	0.00	27.05	3	10,056	0.03%
2018/09/17	21	28.26	0	0.00	28.30	21	10,357	0.20%
2018/09/12	1	27.95	0	0.00	28.00	1	12,389	0.01%
2018/09/11	3	28.23	0	0.00	28.30	3	12,675	0.02%
2018/09/10	21	28.10	7	28.21	27.60	14	13,046	0.11%
2018/09/07	3	29.43	2	29.28	29.20	1	13,757	0.01%
2018/09/06	13	29.57	2	29.35	30.75	11	13,752	0.08%
2018/09/04	0	0.00	3	30.90	30.70	-3	14,600	-0.02%
2018/09/03	1	30.85	8	31.20	30.65	-7	15,273	-0.05%
2018/08/31	2	32.20	1	32.00	31.95	1	16,229	0.01%
2018/08/30	1	32.30	0	0.00	31.60	1	16,714	0.01%
2018/08/29	2	31.70	3	32.00	32.00	-1	16,823	-0.01%
2018/08/28	3	32.00	2	31.48	31.50	1	17,053	0.01%
2018/08/27	12	30.69	7	30.79	31.75	5	17,207	0.03%
2018/08/24	3	29.88	1	30.50	30.25	2	17,313	0.01%
2018/08/23	2	29.68	15	30.05	30.10	-13	17,569	-0.07%
2018/08/22	1	31.05	4	31.15	31.00	-3	17,961	-0.02%
2018/08/21	6	31.35	0	0.00	31.80	6	18,308	0.03%
2018/08/20	15	31.04	11	30.94	30.65	4	18,516	0.02%
2018/08/17	8	33.33	3	33.30	32.00	5	18,555	0.03%
2018/08/16	1	31.95	4	33.01	33.85	-3	18,607	-0.02%
2018/08/15	0	0.00	1	32.90	33.00	-1	18,929	-0.01%
2018/08/14	8	33.34	4	33.20	33.45	4	19,038	0.02%
2018/08/13	14	32.47	4	33.55	32.75	10	19,633	0.05%
2018/08/10	5	34.85	5	34.72	34.20	0	19,823	0.00%
2018/08/09	11	35.44	18	35.41	34.75	-7	19,800	-0.04%
2018/08/08	8	34.95	11	35.00	34.65	-3	19,775	-0.02%
2018/08/07	13	35.12	12	35.49	34.60	1	19,894	0.01%
2018/08/06	14	35.01	15	35.01	35.80	-1	20,165	0.00%
2018/08/03	1	34.25	5	34.37	33.90	-4	20,322	-0.02%
2018/08/02	7	33.73	10	33.95	33.85	-3	20,373	-0.01%
2018/08/01	21	35.21	37	35.36	33.80	-16	20,219	-0.08%
2018/07/31	14	33.24	19	33.56	34.40	-5	19,846	-0.03%
2018/07/30	21	33.11	40	33.23	33.40	-19	19,562	-0.10%
2018/07/27	22	32.23	64	32.32	32.65	-42	19,234	-0.22%
2018/07/26	26	30.20	4	30.24	30.30	22	18,826	0.12%
2018/07/25	24	30.52	5	30.48	29.80	19	18,738	0.10%
2018/07/24	2	28.70	4	29.15	30.00	-2	18,598	-0.01%
2018/07/23	8	27.98	4	28.45	28.80	4	18,515	0.02%
2018/07/20	11	28.68	12	28.90	28.35	-1	18,440	-0.01%
2018/07/19	15	28.79	3	29.42	29.50	12	18,334	0.07%
2018/07/18	25	29.13	12	29.39	28.90	13	18,219	0.07%
2018/07/17	8	30.89	4	30.70	30.45	4	18,065	0.02%
2018/07/16	9	31.08	3	31.43	31.45	6	17,978	0.03%
2018/07/13	12	30.66	3	30.58	30.40	9	17,879	0.05%
2018/07/12	61	30.06	9	30.03	30.10	52	17,783	0.29%
2018/07/11	11	30.67	5	30.12	30.00	6	17,682	0.03%
2018/07/10	22	30.03	22	29.86	30.25	0	17,478	0.00%
2018/07/09	36	32.13	14	31.78	31.40	22	17,027	0.13%
2018/07/06	37	34.03	17	33.81	33.60	20	16,681	0.12%
2018/07/05	42	34.13	32	34.64	33.40	10	16,143	0.06%
2018/07/04	5	32.03	14	32.21	33.10	-9	15,637	-0.06%
2018/07/03	5	32.20	7	31.74	32.00	-2	15,509	-0.01%
2018/07/02	15	32.72	55	32.85	32.50	-40	15,395	-0.26%
2018/06/29	12	33.38	12	33.52	33.05	0	15,283	0.00%
2018/06/28	5	32.76	5	32.56	32.60	0	15,037	0.00%
2018/06/27	4	33.13	13	32.77	32.60	-9	14,940	-0.06%
2018/06/26	34	31.99	29	31.77	32.65	5	14,724	0.03%
2018/06/25	44	33.99	47	33.80	31.80	-3	14,349	-0.02%
2018/06/22	55	36.44	24	35.60	35.10	31	13,970	0.22%
2018/06/21	18	35.04	21	35.66	36.65	-3	13,198	-0.02%
2018/06/20	34	33.88	26	33.21	33.35	8	12,257	0.07%
2018/06/19	12	33.54	9	33.93	34.45	3	11,924	0.03%
2018/06/15	22	33.82	26	33.89	33.80	-4	11,479	-0.03%
2018/06/14	0	0.00	27	31.95	31.95	-27	10,659	-0.25%
2018/06/13	58	29.76	46	30.08	29.05	12	10,553	0.11%
2018/06/12	137	30.67	69	31.47	29.80	68	10,228	0.66%	大買/
2018/06/11	58	29.85	46	29.82	31.35	12	9,569	0.13%
2018/06/08	47	28.79	40	29.10	28.50	7	8,927	0.08%
2018/06/07	6	25.99	18	26.64	28.05	-12	7,940	-0.15%
2018/06/06	5	25.30	3	25.50	25.50	2	7,438	0.03%
2018/06/05	6	26.04	5	25.41	25.55	1	7,312	0.01%
2018/06/04	11	26.04	25	26.00	25.20	-14	7,085	-0.20%
2018/06/01	26	25.88	0	0.00	25.75	26	6,899	0.38%
2018/05/31	3	27.30	10	27.84	26.60	-7	6,816	-0.10%
2018/05/30	23	27.90	39	29.00	28.00	-16	6,585	-0.24%
2018/05/29	2	27.30	4	27.81	28.25	-2	5,976	-0.03%
2018/05/28	24	25.85	24	26.06	25.70	0	5,541	0.00%
2018/05/25	9	26.13	16	25.69	25.25	-7	5,260	-0.13%
2018/05/24	0	0.00	6	25.30	25.35	-6	5,062	-0.12%
2018/05/23	4	25.61	22	25.75	25.15	-18	4,873	-0.37%
2018/05/22	14	24.50	4	24.24	24.50	10	4,464	0.22%
2018/05/21	49	25.06	22	25.13	25.30	27	4,290	0.63%
2018/05/18	5	23.55	22	23.32	24.05	-17	3,638	-0.47%
2018/05/17	2	22.08	8	22.63	21.90	-6	3,352	-0.18%
2018/05/16	9	23.69	25	23.29	23.10	-16	3,219	-0.50%
2018/05/15	9	23.36	2	23.10	22.80	7	2,984	0.23%
2018/05/14	22	22.50	15	23.43	23.50	7	2,850	0.25%
2018/05/11	1	21.60	38	21.69	21.75	-37	2,402	-1.54%
2018/05/10	3	19.23	42	19.41	19.80	-39	1,999	-1.95%
2018/05/07	0	0.00	6	17.80	17.75	-6	1,805	-0.33%
2018/04/26	1	16.65	0	0.00	16.65	1	2,005	0.05%
2018/04/24	10	17.00	0	0.00	17.00	10	2,238	0.45%
2018/04/19	0	0.00	10	18.00	17.90	-10	2,824	-0.35%
2018/04/18	10	17.00	0	0.00	16.95	10	2,812	0.36%
2018/04/17	10	17.00	0	0.00	17.05	10	2,858	0.35%
2018/04/11	0	0.00	3	17.90	17.80	-3	3,481	-0.09%
2018/04/09	2	17.40	0	0.00	17.60	2	3,472	0.06%
2018/04/03	1	17.35	0	0.00	17.30	1	3,476	0.03%
2018/03/30	5	17.80	0	0.00	17.70	5	3,542	0.14%
2018/03/29	0	0.00	40	18.22	18.10	-40	3,540	-1.13%
2018/03/27	5	18.95	0	0.00	18.95	5	3,559	0.14%
2018/03/26	0	0.00	30	18.20	18.15	-30	3,557	-0.84%
2018/03/23	0	0.00	13	18.07	18.20	-13	3,551	-0.37%
2018/03/22	0	0.00	5	19.05	18.80	-5	3,581	-0.14%
2018/03/20	2	18.85	0	0.00	18.95	2	3,624	0.06%
2018/03/19	0	0.00	4	19.25	19.20	-4	3,609	-0.11%
2018/03/14	0	0.00	5	20.00	19.60	-5	3,582	-0.14%
2018/03/12	29	19.16	0	0.00	19.00	29	3,549	0.82%
2018/03/09	1	18.95	0	0.00	18.95	1	3,546	0.03%
2018/03/08	0	0.00	1	19.50	19.30	-1	3,549	-0.03%
2018/03/07	10	19.50	5	18.90	18.65	5	3,520	0.14%
2018/03/06	0	0.00	1	20.10	19.60	-1	3,511	-0.03%
2018/03/05	8	18.40	27	19.25	19.60	-19	3,454	-0.55%
2018/03/02	10	17.95	0	0.00	17.90	10	3,377	0.30%
2018/03/01	1	17.80	0	0.00	17.95	1	3,374	0.03%
2018/02/27	1	17.80	0	0.00	17.85	1	3,378	0.03%
2018/02/23	4	18.20	30	18.10	18.15	-26	3,380	-0.77%
2018/02/12	15	17.45	0	0.00	17.10	15	3,345	0.45%
2018/02/09	0	0.00	5	16.04	17.20	-5	3,323	-0.15%
2018/02/07	37	17.19	0	0.00	16.90	37	3,256	1.14%
2018/02/06	30	16.80	23	17.59	16.80	7	3,261	0.21%
2018/02/02	7	18.91	2	18.95	18.80	5	3,270	0.15%
2018/01/29	4	19.50	0	0.00	19.50	4	3,281	0.12%
2018/01/25	5	20.41	3	20.10	19.65	2	3,269	0.06%
2018/01/23	2	21.20	0	0.00	20.50	2	3,194	0.06%
2018/01/22	3	21.10	0	0.00	21.10	3	3,165	0.09%
2018/01/19	2	20.90	0	0.00	20.85	2	3,165	0.06%
2018/01/18	13	22.73	10	21.90	21.30	3	3,074	0.10%
2018/01/16	33	22.03	21	22.25	22.10	12	2,876	0.42%
2018/01/15	16	21.40	20	21.34	22.20	-4	2,692	-0.15%
2018/01/11	5	20.00	5	20.25	19.95	0	2,452	0.00%
2018/01/10	10	20.31	1	20.85	19.90	9	2,405	0.37%
2018/01/09	21	19.50	47	20.18	20.85	-26	2,221	-1.17%
2018/01/02	0	0.00	2	18.25	17.90	-2	1,954	-0.10%