光罩 (2338)-康和-台中券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
59.3
漲跌
▲1.5
漲幅
+2.60%
成交量
1,870張
產業
上市半導體類股▼0.70%
920人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－康和-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/27	6	59.63	1	59.40	59.30	5	2,327	0.21%
2024/09/13	1	56.50	0	0.00	56.50	1	3,132	0.03%
2024/09/11	0	0.00	1	55.20	55.20	-1	3,150	-0.03%
2024/09/10	1	58.90	0	0.00	56.00	1	3,193	0.03%
2024/09/09	0	0.00	0.2	57.80	58.50	-0.2	3,208	-0.01%
2024/09/04	1	58.90	0	0.00	58.70	1	3,268	0.03%
2024/08/30	5	64.40	0	0.00	64.60	5	3,260	0.15%
2024/08/26	1	64.10	1	64.10	63.60	0	3,269	0.00%
2024/08/23	1	63.60	0	0.00	63.10	1	3,293	0.03%
2024/08/21	2	63.60	1	63.20	63.20	1	3,475	0.03%
2024/08/20	1	64.60	0	0.00	63.80	1	3,472	0.03%
2024/08/14	1	63.60	0	0.00	63.10	1	3,562	0.03%
2024/08/09	1	62.10	1	62.40	61.40	0	3,594	0.00%
2024/08/07	1	63.40	1	63.90	63.20	0	3,546	0.00%
2024/08/06	4	61.40	3	57.80	60.80	1	3,532	0.03%
2024/08/02	4	70.15	3	69.40	69.70	1	3,676	0.03%
2024/08/01	0.2	72.90	6	72.55	72.30	-5.8	3,819	-0.15%
2024/07/31	4	71.83	0	0.00	71.20	4	3,810	0.10%
2024/07/30	2	71.50	0	0.00	71.50	2	3,810	0.05%
2024/07/29	1	71.10	0	0.00	70.50	1	3,793	0.03%
2024/07/26	0	0.00	1	72.20	72.70	-1	3,769	-0.03%
2024/07/22	6	74.60	8	73.90	73.20	-2	3,732	-0.05%
2024/07/19	3	78.00	4	76.90	76.10	-1	3,687	-0.03%
2024/07/18	2	78.50	1	77.80	79.60	1	3,614	0.03%
2024/07/17	3	81.77	2	82.80	81.10	1	3,555	0.03%
2024/07/16	3	83.03	1	84.00	81.90	2	3,499	0.06%
2024/07/15	1	82.40	0	0.00	81.60	1	3,468	0.03%
2024/07/12	3	82.63	2	82.50	82.30	1	3,428	0.03%
2024/07/11	6.2	83.87	8.3	83.83	83.60	-2.1	3,353	-0.06%
2024/07/10	0	0.00	18	78.80	78.70	-18	3,100	-0.58%
2024/07/09	2	79.10	6	78.22	78.60	-4	3,091	-0.13%
2024/07/08	5.3	80.33	0	0.00	79.90	5.3	3,068	0.17%
2024/07/05	5	80.74	4	80.65	81.00	1	3,026	0.03%
2024/07/04	1	78.30	2.3	80.17	80.20	-1.3	2,994	-0.04%
2024/07/03	1	77.50	7	78.06	77.50	-6	2,956	-0.20%
2024/07/02	0	0.00	4	76.55	76.60	-4	2,929	-0.14%
2024/07/01	21	77.47	1	78.60	76.00	20	2,917	0.69%
2024/06/28	0	0.00	1	76.00	76.10	-1	2,883	-0.03%
2024/06/27	5	75.16	0	0.00	74.80	5	2,873	0.17%
2024/06/26	5	77.12	0.3	78.70	76.60	4.8	2,838	0.17%
2024/06/25	6	76.10	8	76.69	78.60	-2	2,787	-0.07%
2024/06/24	2	80.50	10	80.13	78.30	-8	2,673	-0.30%
2024/06/21	5.6	80.10	7	79.93	80.50	-1.5	2,569	-0.06%
2024/06/20	9	76.46	9	77.96	80.20	0	2,283	0.00%
2024/06/18	1	73.50	1	74.70	73.60	0	2,085	0.00%
2024/06/17	4	74.05	9	74.41	74.20	-5	2,079	-0.24%
2024/06/14	8	73.64	0	0.00	72.90	8	2,034	0.39%
2024/06/13	1	74.60	0.2	74.40	74.40	0.8	1,999	0.04%
2024/06/07	0	0.00	5	72.66	73.30	-5	1,961	-0.25%
2024/06/03	0.2	72.00	0	0.00	71.30	0.2	1,989	0.01%
2024/05/29	1	72.80	1	72.40	72.30	0	1,987	0.00%
2024/05/28	1	74.80	1.2	74.55	73.70	-0.2	1,957	-0.01%
2024/05/27	0	0.00	6	73.20	73.60	-6	1,846	-0.32%
2024/05/24	1	70.10	3	70.23	71.00	-2	1,790	-0.11%
2024/05/22	2	71.60	0	0.00	71.50	2	1,856	0.11%
2024/05/21	1	71.40	0	0.00	71.80	1	1,847	0.05%
2024/05/20	1.2	69.85	2	71.40	71.30	-0.8	1,828	-0.04%
2024/05/17	3	70.63	6	70.12	70.00	-3	1,773	-0.17%
2024/05/16	0	0.00	1	69.00	69.30	-1	1,743	-0.06%
2024/05/15	4	68.83	0	0.00	68.50	4	1,749	0.23%
2024/05/13	0	0.00	1	68.20	68.50	-1	1,751	-0.06%
2024/05/09	3	70.50	0	0.00	69.70	3	1,698	0.18%
2024/05/08	16	72.75	13	73.30	70.30	3	1,626	0.18%
2024/05/07	0	0.00	16	75.26	75.70	-16	1,392	-1.15%
2024/05/02	1	67.90	0	0.00	67.80	1	1,199	0.08%
2024/04/30	1	67.50	0	0.00	67.50	1	1,206	0.08%
2024/04/26	0	0.00	4	66.53	66.30	-4	1,216	-0.33%
2024/04/25	1	67.10	0	0.00	66.60	1	1,231	0.08%
2024/04/24	0	0.00	2	66.35	66.90	-2	1,237	-0.16%
2024/04/22	1	64.50	0	0.00	63.60	1	1,252	0.08%
2024/04/18	2	68.15	0	0.00	68.10	2	1,192	0.17%
2024/04/17	1	68.40	1	68.40	68.40	0	1,193	0.00%
2024/04/16	1	67.60	0	0.00	67.60	1	1,195	0.08%
2024/04/12	1	70.80	0	0.00	70.80	1	1,211	0.08%
2024/04/10	7	71.70	4	72.00	71.60	3	1,184	0.25%
2024/04/09	3	70.73	8	71.16	71.20	-5	1,144	-0.44%
2024/04/08	1	68.20	0	0.00	68.40	1	1,075	0.09%
2024/04/03	0	0.00	1	69.30	69.30	-1	1,074	-0.09%
2024/03/29	0	0.00	1	67.90	68.00	-1	1,087	-0.09%
2024/03/28	0	0.00	1	68.10	68.00	-1	1,091	-0.09%
2024/03/26	1	67.20	1	66.90	67.00	0	1,105	0.00%
2024/03/15	1	67.40	0	0.00	67.40	1	1,167	0.09%
2024/03/13	2	69.15	1	68.50	68.50	1	1,158	0.09%
2024/03/12	1	71.00	1	69.30	70.00	0	1,165	0.00%
2024/03/11	1	67.60	0	0.00	67.50	1	1,140	0.09%
2024/03/08	0	0.00	2	69.55	67.70	-2	1,171	-0.17%
2024/03/07	2	69.70	0	0.00	68.80	2	1,235	0.16%
2024/03/05	0	0.00	10	69.25	69.10	-10	1,615	-0.62%
2024/03/04	0	0.00	1	69.80	69.90	-1	1,656	-0.06%
2024/03/01	1	69.60	0	0.00	69.30	1	1,643	0.06%
2024/02/27	0	0.00	2	70.50	69.80	-2	1,652	-0.12%
2024/02/26	1	72.70	3	72.47	72.10	-2	1,654	-0.12%
2024/02/23	1	72.30	3	71.83	70.90	-2	1,598	-0.13%
2024/02/21	2	71.20	0	0.00	71.00	2	1,592	0.13%
2024/02/20	7	71.20	0	0.00	70.40	7	1,581	0.44%
2024/02/19	0	0.00	5	70.90	70.90	-5	1,585	-0.32%
2024/02/16	1	70.40	2	70.50	70.70	-1	1,584	-0.06%
2024/02/15	0	0.00	1	69.30	69.70	-1	1,579	-0.06%
2024/02/05	0	0.00	1	67.20	67.30	-1	1,570	-0.06%
2024/02/02	2	67.30	0	0.00	67.30	2	1,597	0.13%
2024/01/31	0	0.00	2	67.70	67.60	-2	1,696	-0.12%
2024/01/25	0	0.00	3	68.80	68.40	-3	1,779	-0.17%
2024/01/24	3	68.83	0	0.00	68.80	3	1,787	0.17%
2024/01/19	1	67.60	1	67.90	67.70	0	1,804	0.00%
2024/01/17	4	68.20	0	0.00	67.90	4	1,825	0.22%
2024/01/16	1	69.20	3	69.13	69.20	-2	1,816	-0.11%
2024/01/15	1	69.50	0	0.00	70.30	1	1,859	0.05%
2024/01/11	0	0.00	2	69.50	69.60	-2	1,907	-0.10%
2024/01/10	2	69.55	0	0.00	69.30	2	1,927	0.10%
2024/01/09	3	70.93	0	0.00	70.10	3	1,945	0.15%
2024/01/08	0	0.00	6	71.20	71.60	-6	2,002	-0.30%
2024/01/05	1	69.40	5	69.30	69.50	-4	1,999	-0.20%
2023/12/29	1	71.50	0	0.00	71.10	1	2,160	0.05%
2023/12/28	2	71.30	0	0.00	71.30	2	2,159	0.09%
2023/12/27	3	71.47	3	71.20	71.20	0	2,150	0.00%
2023/12/26	4	70.60	1	70.10	70.50	3	2,140	0.14%
2023/12/21	3	70.23	0	0.00	70.30	3	2,142	0.14%
2023/12/19	0	0.00	6	70.37	70.70	-6	2,135	-0.28%
2023/12/18	2	71.30	2	70.90	71.40	0	2,124	0.00%
2023/12/14	1	71.80	21	71.83	72.00	-20	2,121	-0.94%
2023/12/13	1	70.70	0	0.00	70.50	1	2,104	0.05%
2023/12/12	1	71.60	0	0.00	70.60	1	2,112	0.05%
2023/12/08	1	71.00	0	0.00	70.50	1	2,103	0.05%
2023/12/07	0	0.00	22	70.85	70.50	-22	2,093	-1.05%
2023/12/05	2	71.60	1	72.80	72.80	1	2,067	0.05%
2023/12/04	17	75.61	0	73.50	73.20	17	2,031	0.84%
2023/12/01	28	77.21	13	76.79	76.20	15	1,958	0.77%
2023/11/30	20	76.65	24	76.73	76.90	-4	1,833	-0.22%
2023/11/29	1	71.00	1	69.50	71.00	0	1,548	0.00%
2023/11/24	1	69.80	1	68.80	68.80	0	1,515	0.00%
2023/11/22	0	0.00	2	68.50	68.70	-2	1,492	-0.13%
2023/11/21	1	68.10	2	68.40	68.60	-1	1,496	-0.07%
2023/11/20	1	67.80	3	67.60	67.80	-2	1,523	-0.13%
2023/11/17	3	67.00	0	0.00	67.00	3	1,558	0.19%
2023/11/15	3	67.23	2	67.20	66.90	1	1,628	0.06%
2023/11/14	3	66.80	3	66.97	67.10	0	1,653	0.00%
2023/11/13	2	66.65	4	66.85	66.70	-2	1,691	-0.12%
2023/11/10	8	65.98	1	66.20	66.20	7	1,718	0.41%
2023/11/09	6	66.53	2	67.30	67.00	4	1,703	0.23%
2023/11/07	3	71.83	1	72.00	71.90	2	1,640	0.12%
2023/11/06	7	72.30	1	72.50	72.40	6	1,649	0.36%
2023/11/03	1	71.20	1	70.50	71.20	0	1,626	0.00%
2023/11/02	1	69.40	1	69.50	69.80	0	1,635	0.00%
2023/11/01	0	0.00	1	68.40	68.00	-1	1,638	-0.06%
2023/10/31	2	70.10	1	70.50	68.00	1	1,648	0.06%
2023/10/26	2	69.90	1	69.70	69.00	1	1,771	0.06%
2023/10/25	2	70.80	3	70.83	71.10	-1	1,822	-0.05%
2023/10/24	1	70.00	1	69.30	69.30	0	1,845	0.00%
2023/10/23	12	71.56	11	70.84	69.20	1	1,903	0.05%
2023/10/20	1	70.60	1	70.60	70.60	0	1,894	0.00%
2023/10/19	2	70.10	2	70.25	70.20	0	1,884	0.00%
2023/10/18	0	0.00	2	69.90	69.60	-2	1,884	-0.11%
2023/10/17	1	72.00	1	70.81	70.80	0	1,884	0.00%
2023/10/16	5	72.92	3	72.23	71.70	2	1,883	0.11%
2023/10/12	2	72.80	4	72.40	72.40	-2	1,870	-0.11%
2023/10/11	3	71.81	4	71.78	71.80	-1	1,896	-0.05%
2023/10/06	1	69.30	1	68.70	68.50	0	1,835	0.00%
2023/10/05	0	0.00	1	68.50	68.60	-1	1,847	-0.05%
2023/10/02	0	0.00	2	68.95	68.70	-2	1,925	-0.10%
2023/09/28	5	67.56	4	67.10	67.40	1	1,947	0.05%
2023/09/22	2	67.20	0	0.00	67.20	2	2,231	0.09%
2023/09/20	1	67.40	0	0.00	67.40	1	2,257	0.04%
2023/09/19	1	68.40	0	0.00	68.20	1	2,272	0.04%
2023/09/18	0	0.00	1	70.10	69.70	-1	2,272	-0.04%
2023/09/15	2	70.05	1	69.60	70.10	1	2,277	0.04%
2023/09/14	1	69.00	1	69.00	69.00	0	2,279	0.00%
2023/09/11	1	67.00	0	0.00	67.00	1	2,312	0.04%
2023/09/05	1	71.10	1	71.10	71.30	0	2,475	0.00%
2023/09/01	1	70.20	11	70.20	70.20	-10	2,599	-0.38%
2023/08/30	1	70.50	1	70.30	70.30	0	2,623	0.00%
2023/08/28	1	69.40	1	68.50	68.50	0	2,659	0.00%
2023/08/24	5	71.08	5	71.00	69.80	0	2,678	0.00%
2023/08/23	0	0.00	2	69.80	69.80	-2	2,656	-0.08%
2023/08/22	1	67.90	2	66.95	66.80	-1	2,645	-0.04%
2023/08/21	1	68.70	0	0.00	67.50	1	2,645	0.04%
2023/08/17	2	67.90	2	68.65	69.30	0	2,630	0.00%
2023/08/16	1	67.40	1	68.00	67.80	0	2,602	0.00%
2023/08/15	2	68.80	2	68.90	68.80	0	2,610	0.00%
2023/08/11	1	70.70	1	69.50	69.50	0	2,636	0.00%
2023/08/10	2	70.60	2	69.95	69.90	0	2,644	0.00%
2023/08/09	0	0.00	1	71.11	71.30	-1	2,650	-0.04%
2023/08/08	3	72.23	1	71.40	71.40	2	2,704	0.07%
2023/08/07	0	0.00	0.2	72.20	72.30	-0.2	2,699	-0.01%
2023/08/02	2	72.60	0	0.00	71.80	2	2,700	0.07%
2023/07/31	1	78.20	5	75.80	75.90	-4	2,629	-0.15%
2023/07/28	22	75.51	3	77.27	77.80	19	2,611	0.73%
2023/07/27	1	74.10	1	74.00	74.00	0	2,575	0.00%
2023/07/26	2	73.55	1	73.00	73.00	1	2,553	0.04%
2023/07/25	1	77.20	1	75.80	75.80	0	2,507	0.00%
2023/07/24	2	76.40	10	76.50	76.40	-8	2,490	-0.32%
2023/07/20	1	78.50	1	79.00	78.50	0	2,573	0.00%
2023/07/19	0	0.00	2	79.30	79.30	-2	2,573	-0.08%
2023/07/18	0	0.00	2	81.60	79.90	-2	2,619	-0.08%
2023/07/17	3	79.83	0	0.00	81.40	3	2,644	0.11%
2023/07/14	4	82.10	3	81.37	80.60	1	2,667	0.04%
2023/07/13	2	81.90	0	0.00	81.70	2	2,679	0.07%
2023/07/11	1	79.70	2	80.45	80.30	-1	2,688	-0.04%
2023/07/10	2	79.45	1	78.80	78.80	1	2,777	0.04%
2023/07/06	1	83.20	1	81.40	81.40	0	2,779	0.00%
2023/07/05	3	84.60	3	83.00	82.70	0	2,773	0.00%
2023/07/04	1	83.70	3	83.40	83.60	-2	2,746	-0.07%
2023/07/03	2	83.50	1	84.20	83.00	1	2,782	0.04%
2023/06/30	7	83.04	11	83.25	83.10	-4	2,755	-0.15%
2023/06/29	1	80.00	0	0.00	80.50	1	2,662	0.04%
2023/06/27	1	78.90	1	78.70	77.70	0	2,761	0.00%
2023/06/26	1	79.00	0	0.00	79.00	1	2,786	0.04%
2023/06/20	1	80.30	0	0.00	80.20	1	2,945	0.03%
2023/06/15	1	82.10	7	81.64	81.80	-6	3,482	-0.17%
2023/06/14	9	82.21	12	81.93	81.70	-3	3,665	-0.08%
2023/06/13	2	82.85	3	82.93	82.60	-1	3,785	-0.03%
2023/06/12	7	81.97	1	83.00	81.10	6	3,787	0.16%
2023/06/09	8	82.91	5	82.16	82.90	3	3,772	0.08%
2023/06/08	8	81.98	10	81.08	79.90	-2	3,723	-0.05%
2023/06/07	0	0.00	2	81.00	81.40	-2	3,640	-0.05%
2023/06/05	2	80.95	5	81.14	80.80	-3	3,718	-0.08%
2023/06/02	2	80.20	1	80.30	80.30	1	3,775	0.03%
2023/06/01	1	79.70	1	79.70	80.00	0	3,824	0.00%
2023/05/31	2	81.00	1	81.00	81.10	1	3,813	0.03%
2023/05/30	2	80.80	0	0.00	80.80	2	3,814	0.05%
2023/05/29	2	81.75	3	82.00	81.80	-1	3,822	-0.03%
2023/05/26	8	82.04	9	81.51	80.50	-1	3,819	-0.03%
2023/05/25	2	81.55	2	81.40	81.60	0	3,812	0.00%
2023/05/23	3	81.40	2	81.55	81.60	1	3,882	0.03%
2023/05/22	0	0.00	3	80.40	80.20	-3	3,859	-0.08%
2023/05/19	1	79.60	1	80.90	79.70	0	3,857	0.00%
2023/05/18	2	79.40	2	79.20	79.20	0	3,859	0.00%
2023/05/17	1	79.00	1	78.70	78.90	0	3,875	0.00%
2023/05/16	2	77.80	2	78.10	78.10	0	3,902	0.00%
2023/05/15	3	76.30	0	0.00	75.70	3	3,910	0.08%
2023/05/12	1	79.40	1	77.30	76.90	0	3,958	0.00%
2023/05/11	1	79.40	1	77.30	77.30	0	4,023	0.00%
2023/05/09	1	79.40	1	79.10	79.20	0	4,261	0.00%
2023/05/08	1	81.40	0	0.00	79.80	1	4,284	0.02%
2023/05/05	2	80.15	3	80.50	80.60	-1	4,316	-0.02%
2023/05/04	3	79.03	2	78.90	79.50	1	4,469	0.02%
2023/05/03	2	80.10	0	0.00	79.70	2	4,532	0.04%
2023/05/02	1	80.10	1	80.80	81.80	0	4,582	0.00%
2023/04/28	1	80.50	1	80.00	80.00	0	4,687	0.00%
2023/04/27	6	79.27	3	80.13	79.50	3	4,742	0.06%
2023/04/26	9	78.28	9	78.40	79.40	0	4,999	0.00%
2023/04/25	6	79.45	4	80.63	78.40	2	5,247	0.04%
2023/04/24	1	82.50	4	82.58	82.50	-3	5,299	-0.06%
2023/04/21	11	82.56	9	83.00	82.30	2	5,591	0.04%
2023/04/20	12	84.36	6	83.80	83.70	6	5,675	0.11%
2023/04/19	4	84.30	1	83.60	83.60	3	5,876	0.05%
2023/04/18	6	86.37	2	85.10	85.20	4	5,991	0.07%
2023/04/17	3	88.07	1	87.40	87.40	2	6,045	0.03%
2023/04/14	3	88.63	3.1	88.80	88.20	-0.1	6,108	0.00%
2023/04/13	3	90.10	0	0.00	88.20	3	6,186	0.05%
2023/04/12	3	93.30	2	92.15	92.10	1	6,168	0.02%
2023/04/11	17	93.28	5	93.32	93.50	12	6,215	0.19%
2023/04/10	3	93.17	3	92.47	92.20	0	6,325	0.00%
2023/04/07	11	92.85	3	94.67	93.10	8	6,410	0.12%
2023/04/06	4	93.93	1	93.30	92.90	3	6,415	0.05%
2023/03/31	3	91.67	4	91.53	92.50	-1	6,384	-0.02%
2023/03/30	4	92.08	3	91.83	91.50	1	6,389	0.02%
2023/03/29	2	93.05	4	92.75	91.60	-2	6,450	-0.03%
2023/03/28	2	93.45	3	93.83	93.50	-1	6,521	-0.02%
2023/03/27	4	96.20	2	95.95	95.90	2	6,501	0.03%
2023/03/24	3	97.93	3	97.67	96.00	0	6,511	0.00%
2023/03/23	1	97.10	2.2	95.76	96.60	-1.2	6,468	-0.02%
2023/03/22	6	97.27	4	97.15	96.90	2	6,488	0.03%
2023/03/21	3	96.23	9	96.31	95.40	-6	6,506	-0.09%
2023/03/20	12	92.44	38.2	93.20	94.60	-26.2	6,455	-0.41%
2023/03/17	13.2	88.51	7	88.64	88.80	6.2	6,394	0.10%
2023/03/16	24	86.53	21	86.29	86.10	3	6,350	0.05%
2023/03/15	5	83.70	4	83.65	84.40	1	6,433	0.02%
2023/03/14	1	83.30	1	82.10	82.10	0	6,608	0.00%
2023/03/13	2	82.90	0	0.00	83.10	2	6,751	0.03%
2023/03/10	4	85.38	2	84.80	84.20	2	6,986	0.03%
2023/03/09	1	87.80	1	86.00	86.00	0	7,407	0.00%
2023/03/08	1	86.60	11	86.95	87.00	-10	7,551	-0.13%
2023/03/07	7	86.80	5	86.04	87.00	2	7,808	0.03%
2023/03/06	8	84.84	3	85.00	84.90	5	7,967	0.06%
2023/03/03	1	82.80	4	83.10	82.90	-3	8,043	-0.04%
2023/03/02	0	0.00	2	82.40	82.40	-2	8,226	-0.02%
2023/03/01	5	82.36	6	82.65	83.10	-1	8,613	-0.01%
2023/02/24	3	83.70	5	83.10	82.60	-2	8,757	-0.02%
2023/02/23	8	83.03	3	83.20	83.30	5	8,841	0.06%
2023/02/22	1	83.80	1	82.50	82.50	0	8,948	0.00%
2023/02/21	2	86.00	1	85.60	85.60	1	9,042	0.01%
2023/02/20	2	86.90	2	87.30	86.50	0	9,270	0.00%
2023/02/17	3	87.00	5	86.76	86.80	-2	9,578	-0.02%
2023/02/16	2	87.10	1	86.10	87.10	1	9,665	0.01%
2023/02/15	2	84.65	2	85.25	85.50	0	9,951	0.00%
2023/02/14	5	84.72	37	84.40	84.20	-32	10,344	-0.31%
2023/02/13	5	85.48	4	85.73	85.10	1	10,481	0.01%
2023/02/10	7	86.39	5	86.72	85.70	2	10,540	0.02%
2023/02/09	4	84.78	7	86.10	87.40	-3	10,678	-0.03%
2023/02/08	40	86.34	28	86.33	86.00	12	10,680	0.11%
2023/02/07	2	88.50	2	89.10	89.40	0	10,503	0.00%
2023/02/06	5	89.12	2	88.80	88.80	3	10,530	0.03%
2023/02/03	11	90.92	9	90.81	90.00	2	10,621	0.02%
2023/02/02	12	91.63	12	91.85	91.80	0	10,634	0.00%
2023/02/01	8	91.38	5	91.18	91.00	3	10,554	0.03%
2023/01/31	9	91.12	4	91.58	91.70	5	10,600	0.05%
2023/01/30	6	90.82	26	91.37	91.80	-20	10,593	-0.19%
2023/01/17	8	89.71	2	88.80	88.20	6	10,536	0.06%
2023/01/16	46	90.35	18	89.14	89.70	28	10,549	0.27%
2023/01/13	21	89.93	25	89.77	90.80	-4	10,314	-0.04%
2023/01/12	18	88.66	8	88.46	88.20	10	10,081	0.10%
2023/01/11	13	88.82	27	89.39	89.40	-14	10,013	-0.14%
2023/01/10	7	87.06	7	87.90	86.00	0	9,861	0.00%
2023/01/09	7	89.93	5	90.08	90.20	2	9,800	0.02%
2023/01/06	8	88.68	8	88.89	88.00	0	9,627	0.00%
2023/01/05	8	89.39	9	88.43	87.00	-1	9,544	-0.01%
2023/01/04	7	87.50	5	88.60	89.00	2	9,505	0.02%
2023/01/03	1	84.00	9	87.20	87.50	-8	9,496	-0.08%
2022/12/30	3	87.27	9	84.92	84.70	-6	9,586	-0.06%
2022/12/29	27	85.92	28	85.54	85.80	-1	9,837	-0.01%
2022/12/28	78	86.92	69	85.57	84.40	9	9,908	0.09%
2022/12/27	5	86.52	7	87.57	88.20	-2	9,889	-0.02%
2022/12/26	0.1	84.60	0	0.00	84.10	0.1	9,879	0.00%
2022/12/23	2	84.00	5	85.10	86.30	-3	10,004	-0.03%
2022/12/22	4	86.93	1	85.50	85.50	3	10,141	0.03%
2022/12/21	5	87.14	2	85.75	85.70	3	10,173	0.03%
2022/12/20	6	89.10	9	88.32	85.80	-3	10,097	-0.03%
2022/12/19	8	90.16	7	90.44	90.20	1	10,007	0.01%
2022/12/16	1	88.90	7	89.64	90.00	-6	9,957	-0.06%
2022/12/15	4	91.08	1	91.80	90.80	3	9,923	0.03%
2022/12/14	8	90.49	2	91.15	91.50	6	9,882	0.06%
2022/12/13	2	91.90	3	89.50	89.10	-1	9,783	-0.01%
2022/12/12	2	92.95	2	91.65	91.20	0	9,667	0.00%
2022/12/09	7	93.61	5	93.00	92.70	2	9,562	0.02%
2022/12/08	8	92.90	4	93.18	93.50	4	9,341	0.04%
2022/12/07	22	94.58	12	93.74	92.60	10	9,217	0.11%
2022/12/06	11	96.58	14	96.06	95.80	-3	9,039	-0.03%
2022/12/05	6	96.62	6.7	96.63	97.10	-0.7	8,863	-0.01%
2022/12/02	16	93.57	15	94.53	95.70	1	8,733	0.01%
2022/12/01	12	92.84	17	92.96	92.20	-5	8,478	-0.06%
2022/11/30	5	85.68	9	85.71	86.90	-4	8,058	-0.05%
2022/11/29	10	84.38	11	84.52	85.40	-1	7,899	-0.01%
2022/11/28	11	81.39	14	81.82	83.20	-3	7,584	-0.04%
2022/11/25	11	80.03	26	80.40	79.80	-15	7,371	-0.20%
2022/11/24	9	79.86	6	79.93	79.70	3	7,228	0.04%
2022/11/23	14	76.25	21	77.75	80.00	-7	7,046	-0.10%
2022/11/22	11	73.62	9	73.82	73.30	2	6,665	0.03%
2022/11/21	10	73.33	7	73.11	73.40	3	6,521	0.05%
2022/11/18	19	73.49	6	73.85	72.00	13	6,434	0.20%
2022/11/17	16	72.18	15	72.00	73.40	1	6,329	0.02%
2022/11/16	11	69.64	9	70.22	70.80	2	6,197	0.03%
2022/11/15	9	69.72	10	69.64	69.90	-1	5,976	-0.02%
2022/11/14	3	67.60	4	67.08	67.30	-1	5,673	-0.02%
2022/11/11	9	67.48	19	68.11	67.20	-10	5,581	-0.18%
2022/11/10	17	65.61	13	65.78	66.00	4	5,267	0.08%
2022/11/09	6	61.80	13	63.82	65.20	-7	4,856	-0.14%
2022/11/08	9	61.07	7	60.24	59.30	2	4,684	0.04%
2022/11/07	34	61.26	25	59.50	59.40	9	4,629	0.19%
2022/11/04	5	61.52	7	62.34	63.40	-2	4,495	-0.04%
2022/11/03	6	60.42	7	60.34	61.40	-1	4,377	-0.02%
2022/11/02	5	59.58	5	59.52	59.40	0	4,315	0.00%
2022/11/01	5	59.50	6	59.62	59.40	-1	4,280	-0.02%
2022/10/31	4	57.85	7	58.49	59.00	-3	4,194	-0.07%
2022/10/28	6	57.10	1	56.80	56.80	5	4,148	0.12%
2022/10/27	8	57.75	10	57.87	59.70	-2	4,078	-0.05%
2022/10/26	5	55.86	4	55.80	55.60	1	3,956	0.03%
2022/10/25	7	55.57	7	55.56	55.20	0	3,886	0.00%
2022/10/24	5	56.10	5	55.70	54.70	0	3,840	0.00%
2022/10/21	4	54.90	5	54.24	53.10	-1	3,778	-0.03%
2022/10/20	9	54.81	9	54.27	54.80	0	3,781	0.00%
2022/10/19	8	55.63	6	56.33	55.40	2	3,766	0.05%
2022/10/18	5	56.46	4	56.60	55.10	1	3,721	0.03%
2022/10/17	2	53.20	2	54.20	55.20	0	3,605	0.00%
2022/10/14	7	54.26	6	54.65	55.10	1	3,567	0.03%
2022/10/13	3	53.93	4	52.98	50.10	-1	3,540	-0.03%
2022/10/12	1	55.00	4	54.58	53.90	-3	3,454	-0.09%
2022/10/11	5	57.48	4	57.08	55.70	1	3,414	0.03%
2022/10/07	7	60.81	12	60.64	61.50	-5	3,430	-0.15%
2022/10/06	14	60.61	11	61.60	63.00	3	3,342	0.09%
2022/10/05	15	57.69	30	58.82	60.20	-15	3,052	-0.49%
2022/10/04	22	54.80	11	54.50	54.80	11	2,945	0.37%
2022/10/03	24	53.34	35	53.55	54.00	-11	2,846	-0.39%
2022/09/30	37	54.31	37	54.63	55.20	0	2,844	0.00%
2022/09/29	20	57.43	4	58.95	56.00	16	2,759	0.58%
2022/09/28	9	65.43	4	63.50	62.10	5	2,629	0.19%
2022/09/27	3	68.17	2	68.00	69.00	1	2,632	0.04%
2022/09/26	3	68.27	2	68.00	67.40	1	2,682	0.04%
2022/09/23	3	72.03	4	71.55	71.00	-1	2,763	-0.04%
2022/09/22	4	71.95	2	72.25	72.30	2	2,827	0.07%
2022/09/21	5	73.84	4	73.60	73.60	1	2,863	0.03%
2022/09/20	1	73.70	3	74.13	74.50	-2	2,890	-0.07%
2022/09/19	4	73.98	2	72.90	72.70	2	2,946	0.07%
2022/09/16	1	73.70	3	73.80	73.70	-2	2,972	-0.07%
2022/09/15	4	74.80	1	73.90	73.70	3	3,056	0.10%
2022/09/14	1	72.60	1	73.60	74.30	0	3,181	0.00%
2022/09/13	7	74.77	9	75.12	75.00	-2	3,198	-0.06%
2022/09/12	1	74.70	1	73.20	73.10	0	3,212	0.00%
2022/09/08	6	69.75	12	70.46	71.80	-6	3,289	-0.18%
2022/09/07	1	68.70	0	0.00	67.60	1	3,408	0.03%
2022/09/05	1	73.50	0	0.00	71.90	1	3,587	0.03%
2022/09/02	2	74.20	1	74.20	73.30	1	3,665	0.03%
2022/09/01	3	73.47	0	0.00	73.80	3	3,706	0.08%
2022/08/31	1	74.80	2	74.65	75.50	-1	3,747	-0.03%
2022/08/30	2	74.15	4	74.65	75.00	-2	3,759	-0.05%
2022/08/29	4	72.50	5	72.98	73.30	-1	3,776	-0.03%
2022/08/26	3	75.73	2	75.45	75.50	1	3,813	0.03%
2022/08/25	9	73.67	8	74.33	74.90	1	3,848	0.03%
2022/08/23	1	74.30	1	73.60	73.60	0	4,106	0.00%
2022/08/22	3	78.17	2	77.55	76.70	1	4,233	0.02%
2022/08/19	3	77.20	6	78.33	77.60	-3	4,308	-0.07%
2022/08/18	6	76.70	6	77.08	77.10	0	4,424	0.00%
2022/08/17	4	76.18	4	76.78	76.60	0	4,522	0.00%
2022/08/16	5	77.96	5	78.54	78.00	0	4,583	0.00%
2022/08/15	6	77.93	4	78.00	78.00	2	4,606	0.04%
2022/08/12	2	77.95	0	0.00	76.80	2	4,690	0.04%
2022/08/11	1	77.10	5	77.54	78.20	-4	4,797	-0.08%
2022/08/10	3	74.70	3	75.27	75.00	0	4,909	0.00%
2022/08/08	3	73.93	3	74.50	74.70	0	5,030	0.00%
2022/08/05	2	73.80	1	73.80	75.20	1	5,100	0.02%
2022/08/04	3	71.90	3	72.37	72.30	0	5,225	0.00%
2022/08/03	3	72.20	5	71.16	71.30	-2	5,399	-0.04%
2022/08/02	3	72.63	3	72.23	72.30	0	5,480	0.00%
2022/08/01	2	75.40	0	0.00	74.00	2	5,523	0.04%
2022/07/29	3	75.30	4	75.53	75.30	-1	5,539	-0.02%
2022/07/28	4	75.95	8	74.75	74.20	-4	5,564	-0.07%
2022/07/27	6	74.28	6	74.67	74.80	0	5,569	0.00%
2022/07/26	4	74.70	0	0.00	73.50	4	5,613	0.07%
2022/07/25	1	76.00	1	76.00	75.90	0	5,631	0.00%
2022/07/22	2	77.10	3	76.93	76.70	-1	5,673	-0.02%
2022/07/21	1	74.40	2	75.85	76.60	-1	5,729	-0.02%
2022/07/20	4	75.13	8	74.34	73.70	-4	5,735	-0.07%
2022/07/19	2	73.25	1	73.00	73.00	1	5,774	0.02%
2022/07/18	7	73.90	4	73.38	73.70	3	5,829	0.05%
2022/07/15	9	73.47	6	73.58	73.80	3	5,813	0.05%
2022/07/14	6	68.93	6	70.00	72.10	0	5,742	0.00%
2022/07/13	6	66.67	9	66.73	67.20	-3	5,714	-0.05%
2022/07/12	5	64.90	0	0.00	63.60	5	5,791	0.09%
2022/07/11	7	67.44	6	67.80	67.30	1	5,889	0.02%
2022/07/08	12	67.26	21	68.21	67.80	-9	5,906	-0.15%
2022/07/07	4	64.95	3	64.80	65.00	1	5,850	0.02%
2022/07/06	5	66.16	3	64.23	64.20	2	5,826	0.03%
2022/07/05	7	64.81	6	64.68	66.60	1	5,881	0.02%
2022/07/04	14	67.23	12	68.03	65.90	2	5,860	0.03%
2022/07/01	14	70.69	8	67.96	67.00	6	5,846	0.10%
2022/06/30	5	74.94	26	73.17	72.90	-21	5,781	-0.36%
2022/06/29	8	77.26	1	75.70	75.70	7	5,942	0.12%
2022/06/28	13	79.19	2	79.00	79.20	11	6,026	0.18%
2022/06/27	8	79.33	16	80.40	80.80	-8	6,196	-0.13%
2022/06/24	10	77.33	3	76.57	76.40	7	6,162	0.11%
2022/06/23	13	79.12	5	77.88	77.00	8	6,159	0.13%
2022/06/22	12	85.38	13	80.45	79.80	-1	6,105	-0.02%
2022/06/21	11	88.89	11	88.60	88.60	0	5,993	0.00%
2022/06/20	15	91.29	14	88.94	87.10	1	5,970	0.02%
2022/06/17	22	90.05	28	90.17	91.00	-6	5,916	-0.10%
2022/06/16	10	95.70	11	91.74	90.40	-1	5,823	-0.02%
2022/06/15	17	93.34	26	94.56	94.60	-9	5,699	-0.16%
2022/06/14	10	93.34	12	92.94	93.10	-2	5,619	-0.04%
2022/06/13	13	93.30	23	93.21	93.40	-10	5,567	-0.18%
2022/06/10	20	92.97	15	93.43	93.90	5	5,505	0.09%
2022/06/09	19	91.53	16	92.20	93.00	3	5,493	0.05%
2022/06/08	9	91.79	20	91.19	91.00	-11	5,470	-0.20%
2022/06/07	6	91.15	10	91.26	91.50	-4	5,531	-0.07%
2022/06/06	4	92.58	1	90.70	91.90	3	5,594	0.05%
2022/06/02	5	93.38	1	92.60	92.20	4	5,741	0.07%
2022/06/01	18	94.20	11	94.58	93.20	7	5,905	0.12%
2022/05/31	8	93.08	19	93.62	93.90	-11	5,802	-0.19%
2022/05/30	7	91.69	6.1	92.17	91.10	1	5,707	0.02%
2022/05/27	6	88.68	9.1	88.93	88.50	-3.1	5,556	-0.05%
2022/05/26	13	87.25	17.1	87.94	87.30	-4.1	5,496	-0.07%
2022/05/25	10	85.25	9.1	85.84	86.30	1	5,420	0.02%
2022/05/24	7	84.50	13	84.48	83.80	-6	5,415	-0.11%
2022/05/23	5	84.66	4	83.95	83.60	1	5,388	0.02%
2022/05/20	5	85.32	7	84.80	84.20	-2	5,474	-0.04%
2022/05/19	12	82.35	41	83.40	85.50	-29	5,432	-0.53%
2022/05/18	24.1	83.23	23.1	83.44	83.50	1	5,408	0.02%
2022/05/17	5	79.94	5	80.60	81.00	0	5,653	0.00%
2022/05/16	12	80.98	8	79.98	79.60	4	5,947	0.07%
2022/05/13	6	80.50	8	80.93	81.00	-2	5,981	-0.03%
2022/05/12	49	80.66	46	79.21	78.70	3	6,012	0.05%
2022/05/11	17	79.72	34	80.19	80.30	-17	6,076	-0.28%
2022/05/10	14	74.26	19	75.88	77.80	-5	6,048	-0.08%
2022/05/09	9	76.13	6	75.50	74.20	3	6,119	0.05%
2022/05/06	2	75.55	6	76.18	76.70	-4	6,147	-0.07%
2022/05/05	8	78.14	5	77.42	77.40	3	6,239	0.05%
2022/05/04	6	76.23	10	76.14	76.40	-4	6,346	-0.06%
2022/05/03	12	75.95	22	75.39	75.70	-10	6,439	-0.16%
2022/04/29	5	75.48	2	74.20	74.00	3	6,532	0.05%
2022/04/28	14	73.61	15	73.69	73.60	-1	6,651	-0.02%
2022/04/27	19	71.68	11	71.81	73.00	8	6,763	0.12%
2022/04/26	14	75.31	4	75.05	74.70	10	7,265	0.14%
2022/04/25	10	75.47	29	75.07	74.50	-19	7,506	-0.25%
2022/04/22	10	80.42	1	79.20	79.20	9	7,569	0.12%
2022/04/21	8.1	81.72	9	82.00	82.10	-1	7,655	-0.01%
2022/04/20	4	82.25	14	81.59	81.60	-10	7,659	-0.13%
2022/04/19	12	82.16	33	82.88	81.20	-21	7,711	-0.27%
2022/04/18	24	82.60	16	82.18	81.80	8	7,757	0.10%
2022/04/15	7.1	86.30	3	85.73	85.10	4.1	7,752	0.05%
2022/04/14	6	90.72	1	89.80	89.80	5	7,772	0.06%
2022/04/13	5	91.66	2	91.80	91.70	3	7,858	0.04%
2022/04/12	6	90.97	4	91.45	90.70	2	7,958	0.03%
2022/04/11	13.1	94.65	10	93.33	91.50	3.1	8,225	0.04%
2022/04/08	3	95.60	3	96.20	96.00	0	8,444	0.00%
2022/04/07	5	96.18	4	95.65	94.00	1	9,352	0.01%
2022/04/06	6	96.47	4	96.90	96.50	2	9,393	0.02%
2022/04/01	6	98.07	9	98.21	97.00	-3	9,483	-0.03%
2022/03/31	6	97.65	6	97.52	96.90	0	9,499	0.00%
2022/03/30	22	96.31	23	96.69	96.70	-1	9,423	-0.01%
2022/03/29	2	93.30	4	93.48	93.50	-2	9,371	-0.02%
2022/03/28	3	91.47	2	90.85	92.60	1	9,488	0.01%
2022/03/25	3	92.43	3	91.53	91.30	0	9,535	0.00%
2022/03/24	3	93.03	3	92.97	92.70	0	9,568	0.00%
2022/03/23	1	95.40	5	94.56	94.00	-4	9,633	-0.04%
2022/03/22	1	93.90	0	0.00	93.90	1	9,818	0.01%
2022/03/21	1	96.40	12	94.75	94.00	-11	9,945	-0.11%
2022/03/18	7	93.44	5	93.12	94.00	2	10,199	0.02%
2022/03/17	10	92.73	9	93.33	93.20	1	10,610	0.01%
2022/03/16	13	90.75	22	90.28	90.10	-9	10,825	-0.08%
2022/03/15	18	91.54	23	90.67	90.20	-5	11,126	-0.04%
2022/03/14	8	91.89	9	92.04	92.10	-1	11,667	-0.01%
2022/03/11	7	90.77	3	90.60	91.40	4	12,871	0.03%
2022/03/10	14	91.78	16	91.74	91.90	-2	13,691	-0.01%
2022/03/09	11	86.72	5	86.92	88.10	6	14,495	0.04%
2022/03/08	7	86.87	5	87.30	84.50	2	14,585	0.01%
2022/03/07	19	91.62	14	91.03	89.90	5	14,547	0.03%
2022/03/04	2	98.85	2	98.40	98.30	0	14,706	0.00%
2022/03/03	0	0.00	2	101.00	99.90	-2	14,954	-0.01%
2022/03/02	5	99.38	6	99.30	99.40	-1	15,200	-0.01%
2022/03/01	3	99.80	1	99.50	99.50	2	15,538	0.01%
2022/02/25	1	98.20	2.2	98.60	98.00	-1.2	15,753	-0.01%
2022/02/24	6	98.53	8	97.51	97.00	-2	16,040	-0.01%
2022/02/23	1	99.60	1	101.00	100.50	0	16,465	0.00%
2022/02/22	6	99.20	1	98.80	99.10	5	17,701	0.03%
2022/02/21	5.1	102.20	0	0.00	101.50	5.1	17,998	0.03%
2022/02/18	10	102.55	16	102.75	103.00	-6	18,520	-0.03%
2022/02/17	36	105.28	35	105.36	103.00	1	19,553	0.01%
2022/02/16	19	104.66	37.2	104.55	104.50	-18.2	20,167	-0.09%
2022/02/15	4	101.63	10	100.40	99.90	-6	20,186	-0.03%
2022/02/14	3.1	100.02	2	99.90	99.40	1.1	20,282	0.01%
2022/02/11	27.1	103.22	24	103.79	103.50	3.1	20,401	0.02%
2022/02/10	12	102.04	11	103.59	104.00	1	20,671	0.00%
2022/02/09	7	102.43	5	104.00	101.50	2	20,938	0.01%
2022/02/08	6	99.92	3	100.67	101.50	3	21,134	0.01%
2022/02/07	10	98.94	9	99.56	100.50	1	21,540	0.00%
2022/01/26	47	98.44	47	98.10	96.50	0	21,844	0.00%
2022/01/25	9	98.97	7	99.81	97.70	2	22,373	0.01%
2022/01/24	111	99.94	122	100.07	101.00	-11	22,427	-0.05%	大買/大賣/
2022/01/21	25	101.06	6	101.33	99.80	19	22,293	0.09%
2022/01/20	16.3	103.69	21	103.43	105.50	-4.7	22,233	-0.02%
2022/01/19	27	105.31	31	104.84	102.50	-4	22,146	-0.02%
2022/01/18	7	103.93	15.1	104.00	104.50	-8.1	21,613	-0.04%
2022/01/17	8	100.70	10	99.90	101.00	-2	21,397	-0.01%
2022/01/14	14	95.50	11	96.05	97.50	3	21,306	0.01%
2022/01/13	3.1	96.84	0	0.00	97.30	3.1	21,239	0.01%
2022/01/12	12	97.98	12	98.28	97.20	0	21,277	0.00%
2022/01/11	3	97.57	1	98.10	96.70	2	21,336	0.01%
2022/01/10	14	99.64	15	99.51	99.70	-1	21,267	0.00%
2022/01/07	12	98.79	7	98.70	98.40	5	21,296	0.02%
2022/01/06	5	100.90	0	0.00	100.00	5	21,192	0.02%
2022/01/05	6	103.50	12	102.42	102.00	-6	21,131	-0.03%
2022/01/04	34	107.09	46	106.14	103.00	-12	21,050	-0.06%
2022/01/03	32	108.44	34	108.96	108.00	-2	20,803	-0.01%
2021/12/30	99.1	109.36	76	109.55	108.00	23.1	20,563	0.11%
2021/12/29	2	104.00	2	104.00	104.00	0	19,656	0.00%
2021/12/28	7	103.07	16	104.44	104.00	-9	19,649	-0.05%
2021/12/27	24	103.88	14	103.00	103.50	10	19,596	0.05%
2021/12/24	3	101.00	5	100.20	99.00	-2	19,414	-0.01%
2021/12/23	7	100.57	8	101.38	100.00	-1	19,384	-0.01%
2021/12/22	16	100.93	7	100.01	99.90	9	19,302	0.05%
2021/12/21	2	97.70	2	98.30	98.60	0	19,228	0.00%
2021/12/20	2	96.40	2	97.05	97.00	0	19,192	0.00%
2021/12/17	5	97.62	8	97.65	96.50	-3	19,229	-0.02%
2021/12/16	5	99.14	6	99.97	99.30	-1	19,187	-0.01%
2021/12/15	11	96.68	7	97.39	97.70	4	19,043	0.02%
2021/12/14	21	97.52	9	97.60	96.00	12	19,087	0.06%
2021/12/13	27	102.85	7	103.86	99.90	20	18,891	0.11%
2021/12/10	12	107.04	7	106.50	107.00	5	18,615	0.03%
2021/12/09	6	110.17	43	110.67	107.50	-37	18,489	-0.20%
2021/12/08	58	111.16	50	111.04	112.00	8	18,344	0.04%
2021/12/07	116	112.30	107	111.04	107.00	9	17,874	0.05%	大買/大賣/
2021/12/06	57	109.75	98	109.88	109.50	-41	16,748	-0.24%
2021/12/03	125	107.26	102	106.86	109.50	23	16,041	0.14%	大買/大賣/
2021/12/02	7	101.37	6	99.96	99.60	1	15,372	0.01%
2021/12/01	2	99.60	0	0.00	102.50	2	15,381	0.01%
2021/11/30	10	100.19	6	100.75	101.00	4	15,444	0.03%
2021/11/29	5	94.88	6	95.65	97.50	-1	15,212	-0.01%
2021/11/26	17	99.19	5	98.18	98.10	12	15,055	0.08%
2021/11/25	10	102.75	19	100.65	97.60	-9	14,969	-0.06%
2021/11/24	8	101.63	0	0.00	100.50	8	14,943	0.05%
2021/11/23	10.1	104.90	24	105.90	103.00	-13.9	15,431	-0.09%
2021/11/22	53	107.32	37	108.20	106.00	16	15,499	0.10%
2021/11/19	120	108.17	138	108.48	110.50	-18	15,450	-0.12%	大買/大賣/
2021/11/18	57	103.33	21	102.36	102.50	36	14,492	0.25%
2021/11/17	33	107.36	20	105.78	104.50	13	14,358	0.09%
2021/11/16	48	104.99	52	105.05	105.50	-4	13,936	-0.03%
2021/11/15	48	100.98	75	100.56	104.00	-27	12,958	-0.21%
2021/11/12	34	93.80	34.2	92.86	94.90	-0.2	12,162	0.00%
2021/11/11	9.2	90.65	3	90.40	89.20	6.2	11,948	0.05%
2021/11/10	24	93.45	16	94.16	92.80	8	11,963	0.07%
2021/11/09	17	95.36	31	95.95	92.50	-14	11,975	-0.12%
2021/11/08	18	93.57	41	93.70	93.70	-23	11,748	-0.20%
2021/11/05	33	91.68	20	92.13	92.10	13	11,516	0.11%
2021/11/04	25	91.50	24.1	90.87	90.30	0.9	11,317	0.01%
2021/11/03	46	88.93	51	88.80	90.00	-5	11,054	-0.05%
2021/11/02	80	88.05	68	87.99	87.60	12	10,812	0.11%
2021/11/01	26	82.40	9	82.37	83.00	17	10,543	0.16%
2021/10/29	1	80.80	1	79.80	79.80	0	10,530	0.00%
2021/10/28	7	80.93	14	81.20	80.00	-7	10,696	-0.07%
2021/10/27	15	80.93	10	79.64	82.20	5	10,770	0.05%
2021/10/26	108	80.95	107	79.48	78.80	1	11,093	0.01%	大買/大賣/
2021/10/25	8	80.40	4	79.98	80.60	4	11,508	0.03%
2021/10/22	3	80.00	1	79.50	79.50	2	12,129	0.02%
2021/10/21	4	80.28	4	81.18	79.50	0	12,754	0.00%
2021/10/20	5	81.30	2	80.70	80.80	3	13,014	0.02%
2021/10/19	8	80.15	3	80.07	80.80	5	13,832	0.04%
2021/10/18	1	78.10	3	77.37	77.00	-2	14,492	-0.01%
2021/10/15	12	78.28	6	77.93	76.90	6	15,522	0.04%
2021/10/14	3	74.87	1	74.50	74.50	2	15,779	0.01%
2021/10/13	2	74.05	9	75.06	73.10	-7	16,007	-0.04%
2021/10/12	4	77.60	8	77.19	76.70	-4	16,274	-0.02%
2021/10/08	7	77.24	2	77.95	76.90	5	16,672	0.03%
2021/10/07	8	77.21	1	77.90	78.00	7	16,797	0.04%
2021/10/06	1	74.10	3	74.13	72.70	-2	17,065	-0.01%
2021/10/05	2	73.60	4	73.03	75.50	-2	17,617	-0.01%
2021/10/04	7	74.43	11	73.18	71.60	-4	17,805	-0.02%
2021/10/01	6	74.97	0	0.00	74.50	6	18,286	0.03%
2021/09/30	3	77.07	5	78.02	78.50	-2	18,839	-0.01%
2021/09/29	5	77.76	2	77.10	76.70	3	19,801	0.02%
2021/09/28	0	0.00	10	80.85	80.20	-10	20,290	-0.05%
2021/09/27	4	82.05	4	82.03	82.10	0	20,489	0.00%
2021/09/24	23	82.60	9	82.98	81.80	14	20,558	0.07%
2021/09/23	2	81.00	2	80.40	80.20	0	20,544	0.00%
2021/09/22	9	80.31	2	80.10	79.90	7	20,602	0.03%
2021/09/17	6	81.27	10	81.26	82.30	-4	20,639	-0.02%
2021/09/16	2	80.40	4	80.90	80.90	-2	20,565	-0.01%
2021/09/15	32	79.51	25	80.00	79.20	7	20,608	0.03%
2021/09/14	7	81.61	18	82.42	82.50	-11	20,567	-0.05%
2021/09/13	15	82.91	0	0.00	81.90	15	20,575	0.07%
2021/09/10	1	83.30	4	84.70	85.90	-3	20,722	-0.01%
2021/09/09	3	83.73	2	84.10	83.70	1	20,910	0.00%
2021/09/08	7	85.09	7	84.14	83.20	0	21,005	0.00%
2021/09/07	9	85.66	30	84.44	84.00	-21	21,215	-0.10%
2021/09/06	6	89.67	11	90.54	89.10	-5	21,506	-0.02%
2021/09/03	4	89.50	3	90.83	89.90	1	21,553	0.00%
2021/09/02	6	89.85	21	88.44	88.20	-15	21,610	-0.07%
2021/09/01	2	90.15	5	89.30	89.30	-3	21,881	-0.01%
2021/08/31	3	89.67	6	88.75	89.00	-3	22,369	-0.01%
2021/08/30	1	91.00	0	0.00	90.70	1	22,517	0.00%
2021/08/27	21	90.60	21	91.61	88.10	0	22,294	0.00%
2021/08/26	10	88.78	10	88.92	89.00	0	21,885	0.00%
2021/08/25	29	87.72	13	87.57	87.10	16	21,725	0.07%
2021/08/24	10	83.74	22	83.73	83.50	-12	21,832	-0.05%
2021/08/23	25	79.11	15	81.05	82.10	10	21,737	0.05%
2021/08/20	6	75.18	9	75.04	74.70	-3	21,865	-0.01%
2021/08/19	28	74.49	32	74.67	73.00	-4	22,106	-0.02%
2021/08/18	6	71.43	4	72.55	76.20	2	22,884	0.01%
2021/08/17	4	74.95	4	72.55	70.70	0	23,082	0.00%
2021/08/16	6	75.55	15	74.77	75.10	-9	23,154	-0.04%
2021/08/13	7	77.20	8	78.05	75.30	-1	23,147	0.00%
2021/08/12	7	80.86	16	83.01	80.50	-9	23,085	-0.04%
2021/08/11	33	84.40	8	83.46	81.50	25	23,097	0.11%
2021/08/10	20	86.14	32	87.34	86.60	-12	23,045	-0.05%
2021/08/09	20	86.77	18	87.51	86.00	2	23,132	0.01%
2021/08/06	23	91.15	38	90.97	90.50	-15	23,119	-0.06%
2021/08/05	53.1	90.57	18	91.48	91.00	35.1	23,229	0.15%
2021/08/04	17	96.72	17	98.37	96.10	0	23,252	0.00%
2021/08/03	16	99.33	2	98.90	98.70	14	23,316	0.06%
2021/08/02	24	100.17	7	99.07	97.80	17	23,312	0.07%
2021/07/30	40	102.32	36	101.40	98.50	4	23,388	0.02%
2021/07/29	27	99.70	23	99.66	99.90	4	23,203	0.02%
2021/07/28	24	98.28	26	97.47	95.50	-2	22,890	-0.01%
2021/07/27	18	108.56	25	109.08	102.00	-7	22,520	-0.03%
2021/07/26	4	108.75	11	110.91	111.50	-7	22,087	-0.03%
2021/07/23	47	102.02	79	100.55	101.50	-32	21,851	-0.15%
2021/07/22	74	100.31	54	99.58	95.70	20	21,098	0.09%
2021/07/21	70	95.59	64	95.65	99.00	6	20,593	0.03%
2021/07/20	43	92.41	16	92.06	90.00	27	20,185	0.13%
2021/07/19	25	92.49	45	93.44	94.00	-20	20,007	-0.10%
2021/07/16	39	91.33	38	92.20	92.00	1	19,996	0.01%
2021/07/15	31	92.50	44	92.89	94.10	-13	19,835	-0.07%
2021/07/14	15	88.85	8	87.83	87.80	7	19,608	0.04%
2021/07/13	9	88.48	8	88.79	86.70	1	19,664	0.01%
2021/07/12	42	85.87	85	86.41	86.10	-43	19,747	-0.22%
2021/07/09	18	90.54	24	91.33	89.60	-6	19,452	-0.03%
2021/07/08	57	95.56	13	96.58	92.70	44	19,914	0.22%
2021/07/07	62	95.17	58	94.11	94.30	4	19,877	0.02%
2021/07/06	72	92.49	109	93.43	95.00	-37	19,908	-0.19%	大賣/
2021/07/05	47	89.85	55.2	89.81	89.40	-8.2	19,773	-0.04%
2021/07/02	42	86.70	12.1	85.61	87.00	29.9	19,626	0.15%
2021/07/01	5	84.74	14	84.90	84.20	-9	19,762	-0.05%
2021/06/30	11	84.32	2	85.20	83.60	9	20,198	0.04%
2021/06/29	1	84.90	1	84.90	83.00	0	20,449	0.00%
2021/06/28	9.3	83.69	3	84.07	84.80	6.3	20,762	0.03%
2021/06/25	3	84.53	12	83.72	83.20	-9	21,330	-0.04%
2021/06/24	3	84.90	4	83.88	83.80	-1	21,982	0.00%
2021/06/23	7	83.86	6	84.17	84.30	1	22,091	0.00%
2021/06/22	7	83.93	7	83.14	82.10	0	22,386	0.00%
2021/06/21	11	84.99	15	84.41	82.40	-4	22,706	-0.02%
2021/06/18	28	89.24	39	89.62	87.50	-11	23,376	-0.05%
2021/06/17	29	88.85	8	88.34	89.60	21	23,783	0.09%
2021/06/16	32	88.12	11.1	87.59	87.50	20.9	24,229	0.09%
2021/06/15	62.1	88.08	47	87.56	90.00	15.1	25,069	0.06%
2021/06/11	12	85.97	11	85.16	84.50	1	24,995	0.00%
2021/06/09	28	86.68	23	86.14	85.70	5	26,625	0.02%
2021/06/08	25	86.18	18	85.77	84.20	7	27,884	0.03%
2021/06/07	38	83.12	27	83.75	87.20	11	27,538	0.04%
2021/06/04	4	82.95	4	83.33	83.00	0	27,240	0.00%
2021/06/03	9	84.66	23	84.35	84.20	-14	27,256	-0.05%
2021/06/02	18	82.24	14	83.09	81.80	4	27,047	0.01%
2021/06/01	28	86.92	43	87.15	84.40	-15	26,955	-0.06%
2021/05/31	11	84.42	13	84.76	84.50	-2	26,494	-0.01%
2021/05/28	24	86.33	31	86.26	85.00	-7	26,478	-0.03%
2021/05/27	31	82.66	15	82.02	85.20	16	26,321	0.06%
2021/05/26	45	83.26	27	82.51	81.70	18	26,119	0.07%
2021/05/25	35	79.58	34.5	81.42	83.10	0.5	25,501	0.00%
2021/05/24	4	72.83	21	73.90	75.60	-17	25,543	-0.07%
2021/05/21	14	71.89	1	71.00	71.60	13	26,221	0.05%
2021/05/20	11	72.54	6	72.30	71.00	5	26,151	0.02%
2021/05/19	18	71.74	47	72.50	73.60	-29	26,804	-0.11%
2021/05/18	2	66.60	8	66.44	67.90	-6	27,074	-0.02%
2021/05/17	10	65.76	8	64.84	61.80	2	27,495	0.01%
2021/05/14	30	68.43	7	68.23	67.40	23	27,541	0.08%
2021/05/13	8	69.60	13	69.68	69.90	-5	27,518	-0.02%
2021/05/12	21	70.89	11	71.35	69.00	10	27,319	0.04%
2021/05/11	15	76.79	17	75.08	73.50	-2	26,957	-0.01%
2021/05/10	17	77.87	2	76.10	76.10	15	26,832	0.06%
2021/05/07	4	74.98	10	76.67	78.60	-6	26,719	-0.02%
2021/05/06	29	73.14	18	72.12	72.50	11	26,504	0.04%
2021/05/05	1	75.20	11	75.76	75.00	-10	26,402	-0.04%
2021/05/04	7	73.96	12	71.08	74.50	-5	26,331	-0.02%
2021/05/03	2	79.10	1	80.80	77.10	1	26,126	0.00%
2021/04/29	1	84.60	1	84.00	83.60	0	26,020	0.00%
2021/04/28	0	0.00	1	84.60	85.00	-1	25,992	0.00%
2021/04/27	4	86.73	5	88.32	85.00	-1	26,046	0.00%
2021/04/26	14	88.46	21	89.00	87.50	-7	25,947	-0.03%
2021/04/23	11	84.62	11	84.37	86.00	0	25,461	0.00%
2021/04/22	6	85.45	17	82.98	81.80	-11	25,531	-0.04%
2021/04/21	5	83.76	0	0.00	84.70	5	25,326	0.02%
2021/04/20	2	83.85	1	82.10	82.70	1	25,279	0.00%
2021/04/19	0	0.00	12	81.57	81.50	-12	25,174	-0.05%
2021/04/16	16	86.18	10	87.03	84.20	6	25,001	0.02%
2021/04/14	18	85.89	1.1	85.79	83.50	16.9	24,588	0.07%
2021/04/13	1	89.40	4	88.20	86.70	-3	24,015	-0.01%
2021/04/12	20	86.80	13	87.78	84.60	7	23,619	0.03%
2021/04/09	17	91.06	20.1	89.26	90.00	-3.1	23,075	-0.01%
2021/04/08	9	85.21	4.8	83.89	87.50	4.2	22,332	0.02%
2021/04/07	3	78.87	4	79.43	79.60	-1	21,988	0.00%
2021/04/06	17.1	75.97	12	77.12	79.00	5.1	21,735	0.02%
2021/04/01	1	73.60	13	73.35	73.40	-12	21,552	-0.06%
2021/03/31	18	71.85	6.7	72.74	71.50	11.3	21,285	0.05%
2021/03/30	13	71.93	5	71.72	70.60	8	20,950	0.04%
2021/03/29	15	69.69	71	68.85	69.80	-56	20,382	-0.27%
2021/03/26	18	63.64	26.4	63.34	63.50	-8.4	19,764	-0.04%
2021/03/25	25	62.41	34	62.21	62.00	-9	19,704	-0.05%
2021/03/24	8	64.86	18	64.19	63.80	-10	19,452	-0.05%
2021/03/23	44	64.83	26	64.32	64.60	18	19,161	0.09%
2021/03/22	26	60.67	39	60.64	60.70	-13	18,520	-0.07%
2021/03/19	14	55.91	32	58.08	58.90	-18	18,836	-0.10%
2021/03/18	72	59.28	47	58.39	56.80	25	18,622	0.13%
2021/03/17	19	54.90	22.1	55.69	56.00	-3.1	18,373	-0.02%
2021/03/16	41	54.76	33	54.61	54.10	8	18,744	0.04%
2021/03/15	189	54.68	167	55.14	55.50	22	18,995	0.12%	大買/大賣/
2021/03/12	41.1	52.86	101	53.12	54.20	-59.9	18,246	-0.33%	大賣/
2021/03/11	12	47.39	1	49.35	49.35	11	16,749	0.07%
2021/03/10	3	45.03	1	44.90	44.90	2	16,601	0.01%
2021/03/09	15	44.53	5	44.55	44.55	10	16,781	0.06%
2021/03/08	0	0.00	2	46.10	45.90	-2	16,999	-0.01%
2021/03/05	10	46.89	6	46.48	46.00	4	17,182	0.02%
2021/03/04	12	46.77	10	48.05	46.20	2	17,292	0.01%
2021/03/03	10	47.40	0	0.00	47.40	10	17,303	0.06%
2021/03/02	6	48.29	6	47.65	47.40	0	17,319	0.00%
2021/02/26	4	49.56	2	49.78	49.65	2	17,310	0.01%
2021/02/25	28	50.87	4	51.00	50.80	24	17,602	0.14%
2021/02/24	45	54.18	8	53.89	51.40	37	17,560	0.21%
2021/02/23	34	52.80	33	53.50	52.50	1	17,379	0.01%
2021/02/22	0	0.00	7	55.33	55.40	-7	17,298	-0.04%
2021/02/19	25	48.36	29	48.98	50.40	-4	17,428	-0.02%
2021/02/18	14	45.99	42	46.10	45.90	-28	17,457	-0.16%
2021/02/17	5	43.93	7	44.00	44.90	-2	17,725	-0.01%
2021/02/05	3	40.07	9	40.25	40.85	-6	17,177	-0.03%
2021/02/02	4	37.78	0	0.00	37.70	4	16,691	0.02%
2021/02/01	1	37.20	0	0.00	37.15	1	16,760	0.01%
2021/01/29	2	39.45	6	39.92	38.80	-4	16,701	-0.02%
2021/01/28	7	40.26	0	0.00	40.15	7	16,634	0.04%
2021/01/27	0	0.00	2	40.83	40.45	-2	16,604	-0.01%
2021/01/26	1	40.50	0	0.00	40.35	1	16,493	0.01%
2021/01/25	10	41.25	10	40.95	41.35	0	16,416	0.00%
2021/01/22	0	0.00	3	41.55	41.75	-3	16,309	-0.02%
2021/01/21	2	40.35	0	0.00	40.35	2	16,171	0.01%
2021/01/20	2	39.88	0	0.00	40.10	2	16,100	0.01%
2021/01/19	5	42.03	4	42.40	42.30	1	15,900	0.01%
2021/01/18	0	0.00	10.2	41.04	41.80	-10.2	15,698	-0.06%
2021/01/15	3	41.08	8	41.45	40.35	-5	15,533	-0.03%
2021/01/14	2	41.75	1.1	41.67	41.75	0.9	15,256	0.01%
2021/01/13	0	0.00	24	42.23	41.85	-24	15,255	-0.16%
2021/01/12	26	41.65	3	41.15	40.50	23	15,159	0.15%
2021/01/11	2	41.60	2	41.85	41.70	0	15,114	0.00%
2021/01/08	1	42.75	3	42.07	41.55	-2	15,051	-0.01%
2021/01/07	8	41.15	7	41.54	42.15	1	14,924	0.01%
2021/01/06	6	40.83	6	42.10	40.55	0	14,789	0.00%
2021/01/05	1	40.60	10	40.30	41.55	-9	14,699	-0.06%
2020/12/31	2	40.45	10	40.40	40.35	-8	14,537	-0.06%
2020/12/29	8	41.89	1	41.15	41.50	7	14,368	0.05%
2020/12/28	10	42.39	5	43.38	42.70	5	14,232	0.04%
2020/12/25	4	40.25	2	40.45	40.35	2	13,906	0.01%
2020/12/24	0	0.00	8	40.16	40.10	-8	13,907	-0.06%
2020/12/23	1.1	39.81	2	40.15	40.05	-0.9	13,870	-0.01%
2020/12/22	5	40.39	150	39.38	39.50	-145	13,834	-1.05%	大賣/鉅額交易
2020/12/21	150	40.95	0	0.00	40.80	150	13,747	1.09%	大買/鉅額交易
2020/12/18	1	40.70	8	40.15	40.65	-7	13,593	-0.05%
2020/12/17	1	40.90	0	0.00	41.00	1	13,450	0.01%
2020/12/16	30	42.00	22	41.91	41.25	8	13,282	0.06%
2020/12/15	129	45.33	118	43.22	40.65	11	12,938	0.09%	大買/大賣/
2020/12/14	12	41.95	17	41.06	44.00	-5	11,929	-0.04%
2020/12/11	40	45.76	28	46.15	43.20	12	11,507	0.10%
2020/12/10	62	44.76	91	45.19	45.00	-29	10,591	-0.27%
2020/12/09	48	43.10	30	43.57	43.65	18	9,790	0.18%
2020/12/08	3	40.10	52	38.92	41.30	-49	8,874	-0.55%
2020/12/07	30	37.42	45	37.27	37.55	-15	8,271	-0.18%
2020/12/04	24	37.04	10	36.86	37.00	14	8,265	0.17%
2020/12/03	33	37.19	35	37.29	37.20	-2	8,469	-0.02%
2020/12/02	22	36.98	51	37.36	37.35	-29	8,338	-0.35%
2020/12/01	11	35.62	11	36.12	35.65	0	8,042	0.00%
2020/11/30	23	36.97	21	37.29	36.90	2	7,799	0.03%
2020/11/26	110	35.80	7	36.01	35.70	103	7,482	1.38%	大買/鉅額交易
2020/11/25	0	0.00	25	35.15	35.40	-25	7,353	-0.34%
2020/11/24	20	35.46	12	35.46	35.70	8	7,354	0.11%
2020/11/23	12	34.78	18	34.79	34.40	-6	6,980	-0.09%
2020/11/20	3	34.10	4	34.34	34.00	-1	6,877	-0.01%
2020/11/19	12	34.59	67	34.83	34.80	-55	6,589	-0.83%
2020/11/18	15	33.05	4	33.28	33.65	11	5,773	0.19%
2020/11/17	23	32.93	66	32.66	33.20	-43	5,525	-0.78%
2020/11/16	27	31.73	47	31.25	32.70	-20	4,780	-0.42%
2020/11/13	0	0.00	1	29.85	29.75	-1	4,051	-0.02%
2020/11/12	6	29.65	0	0.00	29.70	6	4,060	0.15%
2020/11/11	0	0.00	13	29.65	29.60	-13	4,117	-0.32%
2020/11/10	26	29.72	5	29.80	29.65	21	4,148	0.51%
2020/11/09	0	0.00	10	29.64	29.80	-10	4,132	-0.24%
2020/11/06	0	0.00	18	29.19	28.60	-18	4,047	-0.44%
2020/11/04	22	28.40	0	0.00	28.45	22	4,280	0.51%
2020/10/29	0	0.00	9	28.35	28.35	-9	5,059	-0.18%
2020/10/28	1	29.10	3	29.20	28.75	-2	5,114	-0.04%
2020/10/26	0	0.00	1	29.45	29.45	-1	5,192	-0.02%
2020/10/23	2	29.80	0	0.00	29.75	2	5,219	0.04%
2020/10/21	14	30.14	10	30.00	29.70	4	5,507	0.07%
2020/10/19	3	29.40	0	0.00	29.30	3	5,838	0.05%
2020/10/16	3	29.45	0	0.00	28.95	3	5,866	0.05%
2020/10/15	3	29.45	3	29.45	29.50	0	5,881	0.00%
2020/10/14	11	29.47	5	29.70	29.60	6	5,886	0.10%
2020/10/13	0	0.00	1	29.00	29.65	-1	5,900	-0.02%
2020/10/12	3	29.00	0	0.00	28.85	3	5,895	0.05%
2020/10/08	0	0.00	17	28.81	28.80	-17	6,056	-0.28%
2020/10/06	1	28.75	0	0.00	28.40	1	6,436	0.02%
2020/10/05	2	28.40	0	0.00	28.35	2	6,483	0.03%
2020/09/30	0	0.00	12	27.89	28.10	-12	6,567	-0.18%
2020/09/29	11	28.35	2	27.80	27.75	9	6,601	0.14%
2020/09/28	1	27.20	0	0.00	28.25	1	6,596	0.02%
2020/09/25	5	26.40	0	0.00	26.55	5	6,610	0.08%
2020/09/24	2	27.40	0	0.00	27.35	2	6,600	0.03%
2020/09/23	5	28.15	0	0.00	28.15	5	6,627	0.08%
2020/09/22	1	28.45	0	0.00	28.35	1	6,670	0.01%
2020/09/21	0	0.00	1	28.90	28.90	-1	6,667	-0.01%
2020/09/14	0	0.00	1	29.15	29.25	-1	6,721	-0.01%
2020/09/11	2	28.88	0	0.00	28.90	2	6,735	0.03%
2020/09/09	4	29.79	1	30.10	30.00	3	6,652	0.05%
2020/09/08	6	30.98	17	31.22	31.20	-11	6,496	-0.17%
2020/09/07	0	0.00	3	30.65	30.10	-3	6,196	-0.05%
2020/09/03	1	30.15	0	0.00	30.15	1	6,115	0.02%
2020/09/02	0	0.00	5	30.00	30.15	-5	6,157	-0.08%
2020/09/01	12	29.74	8	29.43	29.40	4	6,155	0.06%
2020/08/31	7	29.93	6	30.40	30.10	1	6,174	0.02%
2020/08/28	8	30.20	30	30.32	30.45	-22	6,106	-0.36%
2020/08/27	3	29.47	5	29.97	29.45	-2	5,870	-0.03%
2020/08/26	7	29.30	1	29.45	29.20	6	5,770	0.10%
2020/08/21	6	27.54	0	0.00	27.60	6	5,656	0.11%
2020/08/20	3	26.65	0	0.00	27.25	3	5,662	0.05%
2020/08/19	5	28.99	124	29.61	28.80	-119	5,570	-2.14%	大賣/鉅額交易
2020/08/18	5	29.55	0	0.00	29.55	5	5,518	0.09%
2020/08/17	37	30.12	3	30.00	29.85	34	5,599	0.61%
2020/08/14	0	0.00	3	29.60	29.60	-3	5,567	-0.05%
2020/08/12	4	29.28	0	0.00	29.25	4	5,681	0.07%
2020/08/07	34	30.91	5	31.05	31.40	29	6,055	0.48%
2020/08/06	22	31.43	26	31.28	31.40	-4	5,958	-0.07%
2020/08/05	0	0.00	1	28.85	28.95	-1	5,494	-0.02%
2020/08/04	2	28.80	2	29.25	28.75	0	5,615	0.00%
2020/08/03	15	29.39	30	29.54	29.15	-15	5,722	-0.26%
2020/07/31	0	0.00	1	28.95	28.85	-1	5,867	-0.02%
2020/07/30	0	0.00	1	28.70	29.00	-1	5,989	-0.02%
2020/07/28	1	28.50	70	28.00	28.15	-69	6,354	-1.09%
2020/07/27	72	29.58	2	29.60	29.00	70	6,352	1.10%
2020/07/24	8	29.31	2	29.05	28.55	6	6,337	0.09%
2020/07/23	7	30.11	58	29.82	29.80	-51	6,322	-0.81%
2020/07/22	0	0.00	1	28.25	29.50	-1	6,146	-0.02%
2020/07/21	50	27.95	6	27.86	27.90	44	6,177	0.71%
2020/07/20	5	26.90	0	0.00	27.20	5	6,174	0.08%
2020/07/17	1	27.40	11	27.60	27.40	-10	6,180	-0.16%
2020/07/16	5	28.23	0	0.00	28.10	5	6,196	0.08%
2020/07/15	5	28.96	4	29.03	28.60	1	6,194	0.02%
2020/07/14	11	29.70	82	29.39	29.70	-71	6,214	-1.14%
2020/07/13	10	28.45	0	0.00	28.50	10	5,898	0.17%
2020/07/10	0	0.00	3	27.65	27.40	-3	5,907	-0.05%
2020/07/08	30	28.67	0	0.00	28.90	30	5,859	0.51%
2020/07/07	2	29.00	0	0.00	28.25	2	5,915	0.03%
2020/07/06	0	0.00	2	28.73	28.70	-2	5,917	-0.03%
2020/07/03	10	28.25	0	0.00	28.15	10	5,937	0.17%
2020/07/02	0	0.00	3	28.37	28.45	-3	5,993	-0.05%
2020/07/01	1	28.05	15	27.94	27.75	-14	5,958	-0.23%
2020/06/30	20	27.30	0	0.00	27.40	20	5,927	0.34%
2020/06/29	10	27.35	0	0.00	27.45	10	5,949	0.17%
2020/06/23	10	26.90	0	0.00	27.05	10	6,093	0.16%
2020/06/18	0	0.00	2	27.05	27.10	-2	6,318	-0.03%
2020/06/17	0	0.00	3	27.05	26.60	-3	6,330	-0.05%
2020/06/16	2	26.20	0	0.00	26.80	2	6,410	0.03%
2020/06/11	25	26.74	0	0.00	26.20	25	6,691	0.37%
2020/06/10	3	27.20	1	27.40	27.10	2	6,761	0.03%
2020/06/09	23	27.91	3	27.82	27.55	20	6,915	0.29%
2020/06/08	2	27.40	2	27.30	27.30	0	6,978	0.00%
2020/06/04	4	26.80	0	0.00	26.55	4	7,695	0.05%
2020/05/29	1	25.35	0	0.00	26.00	1	7,753	0.01%
2020/05/28	0	0.00	1	26.45	25.80	-1	7,786	-0.01%
2020/05/26	1	26.40	0	0.00	26.30	1	7,954	0.01%
2020/05/22	1	27.20	0	0.00	26.55	1	7,981	0.01%
2020/05/21	1	26.55	0	0.00	26.60	1	7,919	0.01%
2020/05/20	12	26.03	0	0.00	26.50	12	7,919	0.15%
2020/05/18	2	26.70	0	0.00	26.45	2	7,852	0.03%
2020/05/15	39	27.78	5	26.75	26.90	34	7,829	0.43%
2020/05/14	38	28.95	3	29.10	28.95	35	7,662	0.46%
2020/05/13	6	31.86	3	32.20	32.15	3	7,332	0.04%
2020/05/12	2	31.55	0	0.00	31.60	2	7,281	0.03%
2020/05/11	14	32.14	1	32.15	31.80	13	7,263	0.18%
2020/05/08	1	32.65	3	32.78	32.60	-2	7,171	-0.03%
2020/05/07	3	31.72	29	32.38	32.40	-26	7,064	-0.37%
2020/05/06	5	31.76	12	32.03	31.50	-7	6,920	-0.10%
2020/05/05	10	31.45	1	31.95	31.25	9	6,857	0.13%
2020/05/04	58	31.01	82	31.61	31.70	-24	6,763	-0.35%
2020/04/30	17	29.79	18	29.84	29.80	-1	6,618	-0.02%
2020/04/29	13	29.45	28	29.46	29.50	-15	6,643	-0.23%
2020/04/28	22	28.96	5	28.95	29.00	17	6,557	0.26%
2020/04/27	8	28.80	7	28.76	28.70	1	6,572	0.02%
2020/04/24	2	28.83	2	28.73	28.70	0	6,624	0.00%
2020/04/22	10	27.85	0	0.00	27.95	10	6,823	0.15%
2020/04/21	1	27.60	0	0.00	27.40	1	6,809	0.01%
2020/04/20	0	0.00	1	28.75	28.50	-1	6,789	-0.01%
2020/04/17	5	28.66	18	28.76	27.90	-13	6,803	-0.19%
2020/04/16	8	27.70	1	27.70	27.50	7	6,668	0.10%
2020/04/15	3	27.15	36	27.20	27.05	-33	6,660	-0.50%
2020/04/14	30	27.03	38	26.76	26.95	-8	6,646	-0.12%
2020/04/13	26	26.53	1	26.60	26.40	25	6,642	0.38%
2020/04/10	14	26.88	49	26.63	26.75	-35	6,658	-0.53%
2020/04/08	41	25.98	24	26.35	26.50	17	6,621	0.26%
2020/04/07	12	26.03	40	25.94	25.95	-28	6,563	-0.43%
2020/04/06	1	25.50	2	25.15	25.20	-1	6,507	-0.02%
2020/04/01	1	25.05	0	0.00	25.00	1	6,547	0.02%
2020/03/31	10	25.25	1	25.30	24.80	9	6,578	0.14%
2020/03/30	1	24.45	16	24.70	24.70	-15	6,570	-0.23%
2020/03/27	41	25.34	50	24.82	24.20	-9	6,604	-0.14%
2020/03/26	16	24.07	1	23.95	24.70	15	6,562	0.23%
2020/03/25	4	23.60	0	0.00	24.10	4	6,490	0.06%
2020/03/24	11	21.96	0	0.00	22.00	11	6,531	0.17%
2020/03/23	1	20.45	1	20.75	20.50	0	7,082	0.00%
2020/03/20	7	21.60	1	22.25	22.05	6	7,160	0.08%
2020/03/19	3	21.12	1	21.15	20.45	2	7,299	0.03%
2020/03/18	4	24.09	2	23.60	22.70	2	7,771	0.03%
2020/03/17	3	24.08	5	23.92	23.60	-2	8,393	-0.02%
2020/03/16	22	24.77	14	25.61	24.15	8	8,662	0.09%
2020/03/13	21	24.30	0	0.00	25.00	21	8,620	0.24%
2020/03/12	6	27.33	0	0.00	26.90	6	8,477	0.07%
2020/03/11	9	30.27	3	29.80	28.85	6	8,351	0.07%
2020/03/10	2	29.23	26	30.09	30.35	-24	7,885	-0.30%
2020/03/09	2	27.70	0	0.00	27.60	2	7,583	0.03%
2020/03/05	0	0.00	5	29.75	29.55	-5	7,673	-0.07%
2020/03/04	5	29.10	0	0.00	29.05	5	7,676	0.07%
2020/03/03	0	0.00	2	29.13	28.75	-2	7,675	-0.03%
2020/03/02	9	27.48	2	27.70	27.70	7	7,659	0.09%
2020/02/27	18	29.25	7	29.02	28.80	11	7,517	0.15%
2020/02/25	2	29.85	0	0.00	30.50	2	7,444	0.03%
2020/02/24	11	30.56	0	0.00	30.60	11	7,402	0.15%
2020/02/20	2	32.10	10	31.71	31.70	-8	7,391	-0.11%
2020/02/18	2	30.93	0	0.00	30.90	2	7,333	0.03%
2020/02/17	0.3	31.60	4	31.69	31.30	-3.7	7,303	-0.05%
2020/02/14	0	0.00	3	30.95	31.20	-3	7,204	-0.04%
2020/02/13	6	30.87	2	31.10	30.70	4	7,170	0.06%
2020/02/12	0	0.00	9	31.41	31.25	-9	7,151	-0.13%
2020/02/11	4	30.19	6	30.71	30.55	-2	7,125	-0.03%
2020/02/10	2	29.95	0	0.00	29.85	2	7,162	0.03%
2020/02/07	1	30.15	0	0.00	30.10	1	7,179	0.01%
2020/02/06	7	30.92	9	30.64	31.05	-2	7,142	-0.03%
2020/02/05	5	29.73	1	29.85	29.55	4	7,079	0.06%
2020/02/04	1	28.90	6	29.85	29.95	-5	7,032	-0.07%
2020/02/03	5	28.27	0	0.00	28.20	5	7,013	0.07%
2020/01/31	13	30.53	0	0.00	30.90	13	6,876	0.19%
2020/01/30	4	31.61	0	0.00	31.50	4	6,837	0.06%
2020/01/20	6	34.44	8	34.98	35.00	-2	6,771	-0.03%
2020/01/17	2	34.13	12	34.21	34.45	-10	6,623	-0.15%
2020/01/16	5	33.90	7	33.56	34.05	-2	6,530	-0.03%
2020/01/15	20	32.90	2	33.15	32.80	18	6,565	0.27%
2020/01/14	3	33.38	10	33.05	33.40	-7	6,605	-0.11%
2020/01/13	0	0.00	33	33.25	33.05	-33	6,571	-0.50%
2020/01/10	3	31.52	0	0.00	32.00	3	6,531	0.05%
2020/01/09	0	0.00	1	31.95	32.25	-1	6,546	-0.02%
2020/01/08	0	0.00	1	31.35	31.00	-1	6,539	-0.02%
2020/01/07	19	31.80	1	31.85	31.75	18	6,547	0.27%
2020/01/06	0	0.00	10	33.00	32.90	-10	6,549	-0.15%
2020/01/03	15	33.10	0	0.00	33.50	15	6,552	0.23%
2020/01/02	0	0.00	10	35.00	34.90	-10	6,556	-0.15%
2019/12/30	2	35.20	1	34.60	34.70	1	7,264	0.01%
2019/12/27	1	34.90	1	35.00	34.90	0	7,435	0.00%
2019/12/26	0	0.00	10	34.25	34.35	-10	7,412	-0.13%
2019/12/25	2	34.45	0	0.00	34.65	2	7,431	0.03%
2019/12/24	3	34.90	0	0.00	34.60	3	7,637	0.04%
2019/12/23	40	34.89	0	0.00	34.60	40	7,641	0.52%
2019/12/20	7	35.30	0	0.00	35.40	7	7,599	0.09%
2019/12/19	37	35.59	2	35.60	35.85	35	7,582	0.46%
2019/12/18	33	37.40	102	37.87	36.50	-69	7,469	-0.92%	大賣/
2019/12/17	62	36.18	2	36.13	36.55	60	6,928	0.87%
2019/12/16	3	35.87	4	35.86	36.55	-1	6,979	-0.01%
2019/12/13	57	36.01	32	36.99	35.45	25	6,843	0.37%
2019/12/12	10	35.79	41.1	36.19	36.55	-31.1	6,356	-0.49%
2019/12/11	9	33.26	40	33.23	33.25	-31	5,865	-0.53%
2019/12/10	1	32.00	1	32.65	31.85	0	6,126	0.00%
2019/12/06	0	0.00	2	31.80	31.95	-2	6,140	-0.03%
2019/12/05	0	0.00	1	31.50	31.30	-1	6,179	-0.02%
2019/12/04	8	31.54	0	0.00	31.00	8	6,258	0.13%
2019/12/03	0.2	31.80	0	0.00	31.95	0.2	6,360	0.00%
2019/12/02	1	31.80	2	32.35	32.40	-1	6,477	-0.02%
2019/11/29	0	0.00	3	32.25	31.25	-3	6,492	-0.05%
2019/11/25	0	0.00	2	31.30	31.35	-2	7,490	-0.03%
2019/11/22	1	30.80	2	30.70	30.70	-1	7,709	-0.01%
2019/11/20	1	30.75	2	30.80	30.80	-1	7,848	-0.01%
2019/11/19	0	0.00	2	31.35	31.20	-2	7,877	-0.03%
2019/11/18	0	0.00	2	31.05	31.40	-2	7,908	-0.03%
2019/11/15	0.2	30.30	0	0.00	30.30	0.2	7,937	0.00%
2019/11/14	1	30.30	0	0.00	29.85	1	7,988	0.01%
2019/11/13	9	30.43	1	30.80	30.10	8	8,043	0.10%
2019/11/12	8	30.23	0	0.00	30.95	8	8,056	0.10%
2019/11/11	20	30.13	3	30.15	30.05	17	8,124	0.21%
2019/11/08	3	29.85	0	0.00	29.75	3	8,166	0.04%
2019/11/07	3	30.50	0	0.00	30.40	3	8,300	0.04%
2019/11/04	0	0.00	10	31.50	31.25	-10	8,133	-0.12%
2019/10/31	10	31.95	11	32.13	31.90	-1	8,095	-0.01%
2019/10/29	10	31.50	0	0.00	31.45	10	8,093	0.12%
2019/10/28	4	31.30	0	0.00	31.30	4	8,060	0.05%
2019/10/25	1	32.20	0	0.00	31.75	1	8,026	0.01%
2019/10/24	0	0.00	1	32.30	32.05	-1	8,025	-0.01%
2019/10/23	3	33.42	5	33.48	32.90	-2	8,006	-0.02%
2019/10/22	30	32.32	1	32.35	32.70	29	7,784	0.37%
2019/10/18	3	31.82	0	0.00	32.05	3	7,730	0.04%
2019/10/16	1	32.60	10	32.80	31.95	-9	7,634	-0.12%
2019/10/15	12	32.09	0	0.00	31.85	12	7,579	0.16%
2019/10/09	2	32.63	2	32.60	32.55	0	7,503	0.00%
2019/10/08	5	33.20	14	33.35	32.95	-9	7,442	-0.12%
2019/10/07	21	33.55	21	33.61	33.70	0	7,316	0.00%
2019/10/04	15	33.43	35	33.47	32.60	-20	7,042	-0.28%
2019/10/03	21	32.08	67	32.24	32.20	-46	6,547	-0.70%
2019/10/02	2	31.10	2	30.93	31.20	0	6,358	0.00%
2019/10/01	0	0.00	1	30.15	30.75	-1	6,298	-0.02%
2019/09/27	51	29.37	2	30.48	29.25	49	6,219	0.79%
2019/09/26	36	31.74	5	32.30	31.15	31	5,974	0.52%
2019/09/25	4	31.70	0	0.00	31.55	4	5,874	0.07%
2019/09/24	4	31.50	4	31.40	31.35	0	5,819	0.00%
2019/09/19	2	30.93	30	30.77	30.80	-28	5,637	-0.50%
2019/09/18	6	31.99	3	32.15	31.80	3	5,465	0.05%
2019/09/17	20	32.22	0	0.00	32.20	20	5,354	0.37%
2019/09/12	20	33.02	10	33.56	31.90	10	4,978	0.20%
2019/09/10	0	0.00	1	31.05	30.95	-1	4,312	-0.02%
2019/09/06	1	31.25	1	31.30	31.25	0	4,134	0.00%
2019/09/05	1	30.95	1	31.00	31.50	0	4,030	0.00%
2019/09/04	3	31.40	1	30.90	31.00	2	3,879	0.05%
2019/09/02	5	30.82	25	30.58	31.00	-20	3,588	-0.56%
2019/08/30	3	30.22	2	31.30	29.55	1	3,321	0.03%
2019/08/29	0	0.00	24	29.90	29.80	-24	3,012	-0.80%
2019/08/28	8	28.78	10	29.91	29.50	-2	2,818	-0.07%
2019/08/27	23	27.84	41	28.22	28.50	-18	2,398	-0.75%
2019/08/26	0	0.00	6	25.85	26.20	-6	2,153	-0.28%
2019/08/23	0	0.00	1	27.00	26.60	-1	2,095	-0.05%
2019/08/22	0	0.00	45	27.17	27.20	-45	1,993	-2.26%
2019/08/21	28	27.12	2	27.40	27.10	26	1,934	1.34%
2019/08/20	1	26.75	0	0.00	26.85	1	1,867	0.05%
2019/08/19	1	26.50	26	27.01	26.50	-25	1,780	-1.40%
2019/08/16	8	26.70	50	26.47	26.70	-42	1,715	-2.45%
2019/08/15	15	25.64	0	0.00	25.65	15	1,647	0.91%
2019/08/14	7	26.62	8	26.70	26.15	-1	1,629	-0.06%
2019/08/13	11	25.99	1	25.85	25.85	10	1,547	0.65%
2019/08/12	11	25.94	3	25.97	26.05	8	1,474	0.54%
2019/08/02	1	23.45	0	0.00	23.35	1	1,388	0.07%
2019/07/23	0	0.00	5	25.40	24.75	-5	1,321	-0.38%
2019/07/22	5	24.90	0	0.00	24.85	5	1,494	0.33%
2019/07/19	0	0.00	2	24.90	24.80	-2	1,737	-0.12%
2019/06/19	0	0.00	1	23.15	23.20	-1	3,632	-0.03%
2019/05/13	1	23.40	20	23.53	23.10	-19	7,348	-0.26%
2019/05/06	3	26.35	0	0.00	26.30	3	7,357	0.04%
2019/05/03	10	27.53	10	27.35	27.30	0	7,355	0.00%
2019/04/29	0	0.00	10	26.85	26.35	-10	7,620	-0.13%
2019/04/26	2	27.73	10	27.60	27.40	-8	7,715	-0.10%
2019/04/25	46	28.26	4	28.05	28.80	42	7,619	0.55%
2019/04/24	5	27.65	1	27.55	27.05	4	7,383	0.05%
2019/04/23	0	0.00	6	27.05	26.70	-6	7,329	-0.08%
2019/04/22	2	27.55	22	27.55	27.25	-20	7,297	-0.27%
2019/04/19	22	27.34	18	27.26	27.35	4	7,218	0.06%
2019/04/18	30	27.23	14	27.20	27.65	16	7,135	0.22%
2019/04/17	24	27.60	40	27.14	27.25	-16	7,069	-0.23%
2019/04/16	3	26.70	0	0.00	26.75	3	6,965	0.04%
2019/04/11	67	26.20	0	0.00	26.25	67	6,939	0.97%
2019/04/10	2	26.15	0	0.00	26.10	2	6,910	0.03%
2019/04/09	0	0.00	23	26.89	26.35	-23	6,855	-0.34%
2019/04/01	0	0.00	10	27.20	27.10	-10	6,574	-0.15%
2019/03/29	0	0.00	2	27.00	27.00	-2	6,462	-0.03%
2019/03/28	28	27.00	28	27.23	26.65	0	6,386	0.00%
2019/03/27	6	26.61	8	26.53	26.65	-2	5,921	-0.03%
2019/03/26	10	25.20	10	25.65	25.70	0	5,734	0.00%
2019/03/25	3	24.90	0	0.00	24.90	3	5,699	0.05%
2019/03/19	5	27.00	12	26.60	25.85	-7	5,469	-0.13%
2019/03/18	1	26.10	3	26.15	25.85	-2	5,318	-0.04%
2019/03/15	5	25.80	0	0.00	25.80	5	5,278	0.09%
2019/03/14	6	26.17	1	25.90	25.90	5	5,241	0.10%
2019/03/13	8	26.79	10	26.43	26.20	-2	5,226	-0.04%
2019/03/12	4	26.24	12	26.07	26.20	-8	5,101	-0.16%
2019/03/11	15	26.03	26	26.46	26.35	-11	5,027	-0.22%
2019/03/08	23	25.89	18	26.09	25.70	5	4,928	0.10%
2019/03/07	39	26.10	31	26.12	25.70	8	4,738	0.17%
2019/03/06	23	26.13	54	26.18	27.05	-31	4,473	-0.69%
2019/03/05	6	25.04	9	24.82	24.60	-3	4,115	-0.07%
2019/03/04	0	0.00	11	25.50	24.90	-11	4,070	-0.27%
2019/02/27	12	25.07	14	24.85	24.60	-2	4,011	-0.05%
2019/02/26	11	24.56	1	25.05	24.40	10	3,944	0.25%
2019/02/25	52	24.59	1	25.25	25.50	51	3,855	1.32%
2019/02/22	15	23.55	0	0.00	23.55	15	3,551	0.42%
2019/02/20	0	0.00	10	23.80	23.35	-10	3,482	-0.29%
2019/02/19	5	24.57	5	24.25	24.05	0	3,396	0.00%
2019/02/18	17	24.44	1	24.45	24.30	16	3,478	0.46%
2019/02/15	27	24.01	10	23.65	24.35	17	3,345	0.51%
2019/02/14	0	0.00	9	24.05	24.05	-9	3,011	-0.30%
2019/02/13	2	21.10	8	21.90	21.90	-6	2,833	-0.21%
2019/02/12	5	19.65	2	20.10	19.95	3	2,549	0.12%
2019/01/29	2	19.35	0	0.00	19.35	2	2,512	0.08%
2019/01/21	9	21.09	6	21.23	21.10	3	2,467	0.12%
2019/01/18	5	20.50	2	20.20	20.40	3	2,274	0.13%
2019/01/09	0	0.00	1	18.85	18.60	-1	2,198	-0.05%
2019/01/04	1	18.35	0	0.00	18.15	1	2,328	0.04%
2019/01/03	2	17.90	0	0.00	17.70	2	2,348	0.09%
2018/12/17	0	0.00	1	20.00	19.65	-1	2,776	-0.04%
2018/12/11	1	19.25	0	0.00	19.30	1	3,010	0.03%
2018/12/06	0	0.00	55	20.56	19.60	-55	3,119	-1.76%
2018/12/04	26	21.88	0	0.00	21.65	26	3,257	0.80%
2018/12/03	8	22.00	3	22.00	22.00	5	3,337	0.15%
2018/11/30	33	21.08	0	0.00	21.05	33	3,381	0.98%
2018/11/28	1	19.50	1	19.60	19.60	0	3,345	0.00%
2018/11/27	0	0.00	20	18.60	19.05	-20	3,358	-0.60%
2018/11/23	0	0.00	1	19.35	18.25	-1	3,402	-0.03%
2018/11/22	1	19.75	0	0.00	19.35	1	3,399	0.03%
2018/11/19	0	0.00	20	20.00	20.10	-20	3,601	-0.56%
2018/11/15	4	19.75	0	0.00	19.75	4	3,829	0.10%
2018/11/09	0	0.00	10	21.90	21.85	-10	4,104	-0.24%
2018/11/07	0	0.00	1	21.60	22.15	-1	4,243	-0.02%
2018/11/05	1	21.60	0	0.00	21.80	1	4,528	0.02%
2018/11/01	10	21.45	0	0.00	21.40	10	4,838	0.21%
2018/10/31	1	20.60	0	0.00	21.15	1	4,999	0.02%
2018/10/30	2	20.10	2	19.75	20.00	0	5,209	0.00%
2018/10/29	1	19.75	0	0.00	19.95	1	5,366	0.02%
2018/10/19	1	21.75	1	21.90	22.10	0	6,846	0.00%
2018/10/17	1	23.25	0	0.00	22.00	1	7,000	0.01%
2018/10/15	11	22.56	1	22.20	22.45	10	7,126	0.14%
2018/10/11	5	20.90	0	0.00	20.90	5	7,296	0.07%
2018/10/09	1	24.15	0	0.00	23.20	1	7,332	0.01%
2018/10/02	4	26.99	5	27.16	26.85	-1	8,058	-0.01%
2018/10/01	2	27.20	0	0.00	27.55	2	8,364	0.02%
2018/09/27	0	0.00	1	26.55	26.55	-1	9,366	-0.01%
2018/09/26	1	27.60	0	0.00	27.25	1	9,472	0.01%
2018/09/25	6	27.05	0	0.00	27.05	6	9,574	0.06%
2018/09/21	0	0.00	1	27.00	27.40	-1	9,650	-0.01%
2018/09/20	1	25.85	0	0.00	25.85	1	9,843	0.01%
2018/09/19	2	26.45	11	26.20	26.10	-9	9,896	-0.09%
2018/09/18	3	27.22	2	27.30	27.05	1	10,056	0.01%
2018/09/17	3	28.22	8	28.30	28.30	-5	10,357	-0.05%
2018/09/14	0	0.00	1	29.10	29.15	-1	10,728	-0.01%
2018/09/13	1	28.30	0	0.00	28.05	1	11,463	0.01%
2018/09/10	10	27.65	5	27.90	27.60	5	13,046	0.04%
2018/09/07	3	29.70	0	0.00	29.20	3	13,757	0.02%
2018/09/06	3	29.47	2	30.60	30.75	1	13,752	0.01%
2018/09/05	12	30.00	0	0.00	30.10	12	13,973	0.09%
2018/09/03	4	31.38	0	0.00	30.65	4	15,273	0.03%
2018/08/30	0	0.00	3	31.75	31.60	-3	16,714	-0.02%
2018/08/29	1	31.55	2	31.78	32.00	-1	16,823	-0.01%
2018/08/28	41	31.48	0	0.00	31.50	41	17,053	0.24%
2018/08/27	12	30.68	11	31.24	31.75	1	17,207	0.01%
2018/08/24	7	30.22	8	30.15	30.25	-1	17,313	-0.01%
2018/08/23	2	29.53	1	30.50	30.10	1	17,569	0.01%
2018/08/22	4.1	30.98	4	30.98	31.00	0.1	17,961	0.00%
2018/08/21	11	31.30	1	31.80	31.80	10	18,308	0.05%
2018/08/17	2	32.48	2	32.25	32.00	0	18,555	0.00%
2018/08/15	3	32.90	2	33.30	33.00	1	18,929	0.01%
2018/08/14	0	0.00	1	33.00	33.45	-1	19,038	-0.01%
2018/08/13	8	32.10	0	0.00	32.75	8	19,633	0.04%
2018/08/10	0	0.00	3	34.98	34.20	-3	19,823	-0.02%
2018/08/09	2	35.80	20	35.50	34.75	-18	19,800	-0.09%
2018/08/08	0	0.00	1	35.25	34.65	-1	19,775	-0.01%
2018/08/07	0	0.00	1	35.00	34.60	-1	19,894	-0.01%
2018/08/06	4	34.68	14	34.99	35.80	-10	20,165	-0.05%
2018/08/03	2	34.63	1	34.70	33.90	1	20,322	0.00%
2018/08/02	0	0.00	3	33.15	33.85	-3	20,373	-0.01%
2018/08/01	3	35.25	1	35.70	33.80	2	20,219	0.01%
2018/07/31	1	33.70	3	33.68	34.40	-2	19,846	-0.01%
2018/07/30	2	32.70	13	33.33	33.40	-11	19,562	-0.06%
2018/07/27	2	31.25	16	32.16	32.65	-14	19,234	-0.07%
2018/07/26	2	30.40	0	0.00	30.30	2	18,826	0.01%
2018/07/24	1	28.80	1	30.00	30.00	0	18,598	0.00%
2018/07/20	0	0.00	5	28.55	28.35	-5	18,440	-0.03%
2018/07/19	2	28.75	23	29.44	29.50	-21	18,334	-0.11%
2018/07/18	0	0.00	5	29.40	28.90	-5	18,219	-0.03%
2018/07/17	5	30.84	2	31.00	30.45	3	18,065	0.02%
2018/07/16	9	31.20	4	31.21	31.45	5	17,978	0.03%
2018/07/13	51	30.51	36.7	30.67	30.40	14.3	17,879	0.08%
2018/07/12	1	30.00	3	30.35	30.10	-2	17,783	-0.01%
2018/07/11	39	30.43	26	30.05	30.00	13	17,682	0.07%
2018/07/10	9	29.98	15	29.80	30.25	-6	17,478	-0.03%
2018/07/09	30	33.36	26	32.39	31.40	4	17,027	0.02%
2018/07/06	46	33.76	15	33.88	33.60	31	16,681	0.19%
2018/07/05	2	34.33	0	0.00	33.40	2	16,143	0.01%
2018/07/04	0	0.00	5	32.50	33.10	-5	15,637	-0.03%
2018/07/03	5	32.65	6	32.19	32.00	-1	15,509	-0.01%
2018/07/02	1	33.00	1	32.65	32.50	0	15,395	0.00%
2018/06/29	4	33.59	3	33.77	33.05	1	15,283	0.01%
2018/06/27	24	33.26	14	33.48	32.60	10	14,940	0.07%
2018/06/26	4	31.54	20	30.92	32.65	-16	14,724	-0.11%
2018/06/25	16	34.43	35	34.56	31.80	-19	14,349	-0.13%
2018/06/22	51	36.37	20	35.99	35.10	31	13,970	0.22%
2018/06/21	33	35.60	56	36.08	36.65	-23	13,198	-0.17%
2018/06/20	0	0.00	20	34.70	33.35	-20	12,257	-0.16%
2018/06/19	25	33.87	18.2	34.67	34.45	6.8	11,924	0.06%
2018/06/15	42	34.29	42	34.38	33.80	0	11,479	0.00%
2018/06/14	0	0.00	3	31.95	31.95	-3	10,659	-0.03%
2018/06/13	2	29.60	7	30.11	29.05	-5	10,553	-0.05%
2018/06/12	30	30.69	4	31.16	29.80	26	10,228	0.25%
2018/06/11	103	30.44	61.2	30.32	31.35	41.8	9,569	0.44%	大買/
2018/06/08	78	28.78	88	29.09	28.50	-10	8,927	-0.11%
2018/06/07	44	27.12	36	27.41	28.05	8	7,940	0.10%
2018/06/06	1	26.10	1	25.65	25.50	0	7,438	0.00%
2018/06/05	4	26.11	20	25.60	25.55	-16	7,312	-0.22%
2018/06/04	2	25.48	6	25.28	25.20	-4	7,085	-0.06%
2018/06/01	18	26.45	14	26.73	25.75	4	6,899	0.06%
2018/05/31	90.1	27.78	68	27.96	26.60	22.1	6,816	0.32%
2018/05/30	41	28.24	32	28.93	28.00	9	6,585	0.14%
2018/05/29	16	27.63	22	27.52	28.25	-6	5,976	-0.10%
2018/05/28	10	26.09	6	25.98	25.70	4	5,541	0.07%
2018/05/25	3	25.75	4	25.55	25.25	-1	5,260	-0.02%
2018/05/24	1	25.35	2	25.55	25.35	-1	5,062	-0.02%
2018/05/23	21	25.50	29	25.84	25.15	-8	4,873	-0.16%
2018/05/22	7	24.71	3	24.98	24.50	4	4,464	0.09%
2018/05/21	6	25.28	41	25.17	25.30	-35	4,290	-0.82%
2018/05/18	37	23.81	27.6	23.61	24.05	9.5	3,638	0.26%
2018/05/16	6	23.13	15	22.81	23.10	-9	3,219	-0.28%
2018/05/15	19	23.06	10	22.95	22.80	9	2,984	0.30%
2018/05/14	62	22.94	75	23.06	23.50	-13	2,850	-0.46%
2018/05/11	21	20.93	71	21.34	21.75	-50	2,402	-2.08%
2018/05/10	11	19.75	53	19.66	19.80	-42	1,999	-2.10%
2018/05/09	0	0.00	0.9	17.90	18.00	-0.9	1,790	-0.05%
2018/04/24	0	0.00	5	16.75	17.00	-5	2,238	-0.22%
2018/04/23	30	17.20	0	0.00	17.20	30	2,312	1.30%
2018/04/17	0	0.00	1	17.10	17.05	-1	2,858	-0.03%
2018/04/16	1	17.70	0	0.00	17.50	1	3,063	0.03%
2018/04/13	5	17.70	0	0.00	17.50	5	3,367	0.15%
2018/04/11	20	18.00	0	0.00	17.80	20	3,481	0.57%
2018/04/02	0	0.00	16	17.66	17.65	-16	3,469	-0.46%
2018/03/30	2	17.90	5	18.05	17.70	-3	3,542	-0.08%
2018/03/28	1	18.50	1	18.80	18.45	0	3,559	0.00%
2018/03/27	1	18.35	8	18.50	18.95	-7	3,559	-0.20%
2018/03/26	2	18.05	0	0.00	18.15	2	3,557	0.06%
2018/03/21	1	18.95	0	0.00	18.95	1	3,629	0.03%
2018/03/20	1	19.10	0	0.00	18.95	1	3,624	0.03%
2018/03/15	42	19.63	0	0.00	19.40	42	3,589	1.17%
2018/03/14	0	0.00	1	19.55	19.60	-1	3,582	-0.03%
2018/03/12	1	19.00	2	19.23	19.00	-1	3,549	-0.03%
2018/03/09	11	19.20	0	0.00	18.95	11	3,546	0.31%
2018/03/08	2	19.28	0	0.00	19.30	2	3,549	0.06%
2018/03/07	2	19.10	1	18.65	18.65	1	3,520	0.03%
2018/03/06	2	20.13	14	20.21	19.60	-12	3,511	-0.34%
2018/03/05	5	19.60	5	19.51	19.60	0	3,454	0.00%
2018/03/01	1	17.80	0	0.00	17.95	1	3,374	0.03%
2018/02/23	0	0.00	1	18.15	18.15	-1	3,380	-0.03%
2018/02/21	0	0.00	5	17.75	17.85	-5	3,357	-0.15%
2018/02/12	6	17.40	1	17.75	17.10	5	3,345	0.15%
2018/02/09	6	17.48	0	0.00	17.20	6	3,323	0.18%
2018/02/06	2	16.73	0	0.00	16.80	2	3,261	0.06%
2018/02/05	2	18.15	0	0.00	18.35	2	3,204	0.06%
2018/02/02	2	18.95	0	0.00	18.80	2	3,270	0.06%
2018/01/30	8	19.19	0	0.00	19.30	8	3,279	0.24%
2018/01/26	30	19.62	0	0.00	19.70	30	3,279	0.91%
2018/01/25	17	19.95	5	20.30	19.65	12	3,269	0.37%
2018/01/23	5	20.77	5	20.85	20.50	0	3,194	0.00%
2018/01/22	4	20.85	1	21.10	21.10	3	3,165	0.09%
2018/01/19	2	21.13	1	21.10	20.85	1	3,165	0.03%
2018/01/18	13	22.11	2	22.30	21.30	11	3,074	0.36%
2018/01/17	1	21.70	0	0.00	22.20	1	2,943	0.03%
2018/01/16	8	21.96	16	22.11	22.10	-8	2,876	-0.28%
2018/01/15	37	21.51	44	21.27	22.20	-7	2,692	-0.26%
2018/01/11	0	0.00	7	20.37	19.95	-7	2,452	-0.29%
2018/01/10	7.1	20.19	5	21.10	19.90	2.1	2,405	0.09%
2018/01/09	12	20.40	20	20.32	20.85	-8	2,221	-0.36%
2018/01/08	10	19.15	13	19.15	19.15	-3	1,980	-0.15%
2018/01/05	10	18.95	5	18.70	18.95	5	1,943	0.26%
2018/01/04	5	18.10	2	18.23	18.15	3	1,896	0.16%
2018/01/02	1	17.85	0	0.00	17.90	1	1,954	0.05%