光罩 (2338)-玉山-新莊券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.4
漲跌
▲0.8
漲幅
+1.18%
成交量
779張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光罩 (2338)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/17	2.1	68.41	0	0.00	68.40	2.1	1,193	0.18%
2024/04/16	1	67.60	0	0.00	67.60	1	1,195	0.08%
2024/04/15	0	0.00	4	69.30	69.30	-4	1,193	-0.34%
2024/04/12	11	72.26	10	70.80	70.80	1	1,211	0.08%
2024/04/10	5	72.00	9	71.86	71.60	-4	1,184	-0.34%
2024/04/09	0	0.00	16.1	70.72	71.20	-16.1	1,144	-1.41%
2024/04/08	0	68.40	7	68.20	68.40	-7	1,075	-0.65%
2024/04/02	1	68.70	2	68.60	69.00	-1	1,080	-0.09%
2024/04/01	0	0.00	1	68.90	68.80	-1	1,093	-0.09%
2024/03/29	2	67.90	0	0.00	68.00	2	1,087	0.18%
2024/03/28	1	67.70	0	0.00	68.00	1	1,091	0.09%
2024/03/27	7	66.90	0	0.00	67.20	7	1,101	0.64%
2024/03/26	2	67.60	2	66.80	67.00	0	1,105	0.00%
2024/03/25	0	68.00	0	0.00	68.00	0	1,107	0.00%
2024/03/22	0	0.00	4	68.50	68.40	-4	1,121	-0.36%
2024/03/21	0	67.70	21	67.98	68.30	-21	1,128	-1.86%
2024/03/20	0	67.90	0	0.00	67.50	0	1,141	0.00%
2024/03/15	0	67.80	0	0.00	67.40	0	1,167	0.00%
2024/03/13	10	68.57	1	68.80	68.50	9	1,158	0.78%
2024/03/12	1	67.80	10	70.25	70.00	-9	1,165	-0.77%
2024/03/11	3	67.53	0	0.00	67.50	3	1,140	0.26%
2024/03/07	1.1	68.85	0	0.00	68.80	1.1	1,235	0.09%
2024/03/05	5	69.10	0	0.00	69.10	5	1,615	0.31%
2024/03/04	0	0.00	4	69.80	69.90	-4	1,656	-0.24%
2024/02/29	2	69.60	0	0.00	69.60	2	1,648	0.12%
2024/02/27	4	70.30	0	0.00	69.80	4	1,652	0.24%
2024/02/23	2	70.90	3	71.90	70.90	-1	1,598	-0.06%
2024/02/22	0	0.00	4	71.20	70.80	-4	1,588	-0.25%
2024/02/20	1	70.40	1	70.40	70.40	0	1,581	0.00%
2024/02/19	0	70.60	0.2	71.00	70.90	-0.2	1,585	-0.01%
2024/02/16	0	0.00	7	69.96	70.70	-7	1,584	-0.44%
2024/02/15	1	69.70	0.1	68.90	69.70	0.9	1,579	0.06%
2024/02/02	5	67.50	0	0.00	67.30	5	1,597	0.31%
2024/02/01	0	0.00	1	67.40	67.20	-1	1,689	-0.06%
2024/01/31	8	67.75	0	0.00	67.60	8	1,696	0.47%
2024/01/26	1	68.00	0	0.00	67.90	1	1,769	0.06%
2024/01/24	0	69.40	3	69.40	68.80	-3	1,787	-0.17%
2024/01/19	2	68.50	0	0.00	67.70	2	1,804	0.11%
2024/01/18	2	67.10	1	67.50	67.20	1	1,809	0.06%
2024/01/17	0	0.00	1	67.60	67.90	-1	1,825	-0.05%
2024/01/16	0	69.40	0	0.00	69.20	0	1,816	0.00%
2024/01/12	0	0.00	1	69.90	69.50	-1	1,892	-0.05%
2024/01/11	5	69.10	4	69.60	69.60	1	1,907	0.05%
2024/01/10	0	0.00	1	69.40	69.30	-1	1,927	-0.05%
2024/01/09	8	70.94	2.2	70.42	70.10	5.9	1,945	0.30%
2024/01/08	0.2	70.99	7	71.36	71.60	-6.9	2,002	-0.34%
2024/01/05	0	0.00	1	69.70	69.50	-1	1,999	-0.05%
2024/01/03	1	70.00	0	0.00	69.70	1	2,161	0.05%
2023/12/29	0	0.00	40	71.30	71.10	-40	2,160	-1.85%
2023/12/28	1	71.10	0	0.00	71.30	1	2,159	0.05%
2023/12/27	2	71.45	2	71.25	71.20	0	2,150	0.00%
2023/12/26	1	70.20	1	70.20	70.50	0	2,140	0.00%
2023/12/25	3	69.00	0	0.00	68.80	3	2,144	0.14%
2023/12/22	5	69.60	0	0.00	69.30	5	2,152	0.23%
2023/12/20	8	71.03	4	71.40	70.40	4	2,140	0.19%
2023/12/19	5	70.30	0	0.00	70.70	5	2,135	0.23%
2023/12/18	2	70.90	2	71.40	71.40	0	2,124	0.00%
2023/12/15	3	73.00	0.2	72.50	71.70	2.8	2,125	0.13%
2023/12/14	10	71.95	0	0.00	72.00	10	2,121	0.47%
2023/12/13	1	70.70	0	0.00	70.50	1	2,104	0.05%
2023/12/12	0.2	71.70	0	0.00	70.60	0.2	2,112	0.01%
2023/12/11	1	70.90	1.1	71.17	70.90	-0.1	2,107	-0.01%
2023/12/08	1.2	70.70	0	0.00	70.50	1.2	2,103	0.06%
2023/12/07	1	70.80	3.5	70.66	70.50	-2.5	2,093	-0.12%
2023/12/06	4	72.48	0	0.00	72.20	4	2,076	0.19%
2023/12/05	1	72.20	0.4	72.70	72.80	0.6	2,067	0.03%
2023/12/04	5	74.35	2	73.60	73.20	3	2,031	0.15%
2023/12/01	0.2	76.90	4.2	77.06	76.20	-4	1,958	-0.21%
2023/11/30	8	76.46	38.4	76.43	76.90	-30.4	1,833	-1.66%
2023/11/29	6.1	71.72	12.1	70.10	71.00	-6	1,548	-0.38%
2023/11/28	0	0.00	1	68.40	68.50	-1	1,505	-0.07%
2023/11/27	0.1	68.00	0.1	68.50	67.80	-0.1	1,508	0.00%
2023/11/24	1.2	68.73	0	0.00	68.80	1.2	1,515	0.08%
2023/11/22	28.1	68.30	0	0.00	68.70	28.1	1,492	1.88%
2023/11/20	0.1	67.70	1	67.80	67.80	-0.9	1,523	-0.06%
2023/11/17	1.2	66.92	10	67.00	67.00	-8.8	1,558	-0.57%
2023/11/16	0.1	66.50	0	0.00	66.40	0.1	1,584	0.01%
2023/11/15	0	0.00	1	67.10	66.90	-1	1,628	-0.06%
2023/11/14	4	66.80	2	66.80	67.10	2	1,653	0.12%
2023/11/13	0	0.00	2	66.90	66.70	-2	1,691	-0.12%
2023/11/10	9.1	66.28	0	0.00	66.20	9.1	1,718	0.53%
2023/11/09	3.1	66.62	1	67.40	67.00	2.1	1,703	0.12%
2023/11/07	0.2	72.25	1	72.50	71.90	-0.8	1,640	-0.05%
2023/11/02	0.1	69.30	3	69.70	69.80	-3	1,635	-0.18%
2023/10/31	0	70.00	0	0.00	68.00	0	1,648	0.00%
2023/10/26	0	69.50	0	0.00	69.00	0	1,771	0.00%
2023/10/23	1	70.78	0	0.00	69.20	1	1,903	0.05%
2023/10/20	1	68.50	1	70.50	70.60	0	1,894	0.00%
2023/10/19	5	70.10	0	0.00	70.20	5	1,884	0.27%
2023/10/18	2	70.30	2	69.70	69.60	0	1,884	0.00%
2023/10/17	1	71.00	0	0.00	70.80	1	1,884	0.05%
2023/10/16	5	73.14	9	73.06	71.70	-4	1,883	-0.21%
2023/10/13	9	72.52	2	72.90	72.50	7	1,843	0.38%
2023/10/12	30	72.00	10.1	72.26	72.40	19.9	1,870	1.06%
2023/10/11	2.1	71.86	17	72.35	71.80	-15	1,896	-0.79%
2023/10/06	1.1	69.18	1	68.70	68.50	0.1	1,835	0.00%
2023/10/05	0	68.10	0	0.00	68.60	0	1,847	0.00%
2023/10/03	1	68.40	1	68.20	68.00	0	1,875	0.00%
2023/10/02	1	68.60	2	68.60	68.70	-1	1,925	-0.05%
2023/09/28	3	67.43	0	0.00	67.40	3	1,947	0.15%
2023/09/27	4	65.55	1	65.20	65.60	3	2,007	0.15%
2023/09/25	2	67.20	0	0.00	67.20	2	2,101	0.10%
2023/09/22	5.1	67.10	0	0.00	67.20	5.1	2,231	0.23%
2023/09/21	0	0.00	3	67.40	67.60	-3	2,252	-0.13%
2023/09/20	2	67.95	1	67.40	67.40	1	2,257	0.04%
2023/09/19	0	0.00	1	68.20	68.20	-1	2,272	-0.04%
2023/09/18	1	69.70	0	0.00	69.70	1	2,272	0.04%
2023/09/15	3	69.93	0	0.00	70.10	3	2,277	0.13%
2023/09/12	0.1	68.09	6	67.70	67.90	-5.9	2,299	-0.26%
2023/09/11	3	67.30	2	67.70	67.00	1	2,312	0.04%
2023/09/08	1	68.80	1	68.90	68.70	0	2,320	0.00%
2023/09/07	2	69.90	0	0.00	69.80	2	2,354	0.08%
2023/09/06	2	70.70	1	70.40	70.20	1	2,397	0.04%
2023/09/05	0	71.20	0	0.00	71.30	0	2,475	0.00%
2023/08/30	1	70.30	1	70.00	70.30	0	2,623	0.00%
2023/08/29	1	68.50	0	0.00	68.80	1	2,646	0.04%
2023/08/25	0.1	69.30	2	69.00	68.70	-1.9	2,669	-0.07%
2023/08/23	3	69.80	3	68.50	69.80	0	2,656	0.00%
2023/08/22	8	67.46	0	0.00	66.80	8	2,645	0.30%
2023/08/21	3	66.90	0	0.00	67.50	3	2,645	0.11%
2023/08/18	21	69.15	0	0.00	68.10	21	2,616	0.80%
2023/08/17	7	67.11	0	0.00	69.30	7	2,630	0.27%
2023/08/15	2	68.00	0	0.00	68.80	2	2,610	0.08%
2023/08/10	1.2	70.05	2	70.00	69.90	-0.9	2,644	-0.03%
2023/08/09	4	71.40	0	0.00	71.30	4	2,650	0.15%
2023/08/08	4	71.40	0	0.00	71.40	4	2,704	0.15%
2023/08/07	0.1	72.38	2	72.45	72.30	-1.9	2,699	-0.07%
2023/08/04	3	71.37	0	0.00	72.50	3	2,707	0.11%
2023/08/02	7.2	72.64	10	71.20	71.80	-2.9	2,700	-0.11%
2023/08/01	0	0.00	15	74.60	74.60	-15	2,646	-0.57%
2023/07/31	10	77.10	0	0.00	75.90	10	2,629	0.38%
2023/07/28	16.1	77.89	15	77.97	77.80	1.1	2,611	0.04%
2023/07/27	11.1	74.03	0	0.00	74.00	11.1	2,575	0.43%
2023/07/26	7	73.96	29	74.10	73.00	-22	2,553	-0.86%
2023/07/25	4	76.40	1	75.80	75.80	3	2,507	0.12%
2023/07/24	7	76.57	0	0.00	76.40	7	2,490	0.28%
2023/07/21	13	77.82	0	0.00	77.70	13	2,501	0.52%
2023/07/20	6	78.25	1	78.20	78.50	5	2,573	0.19%
2023/07/18	22	80.49	2	80.20	79.90	20	2,619	0.76%
2023/07/17	3	81.00	6	82.55	81.40	-3	2,644	-0.11%
2023/07/14	5	81.02	6	82.93	80.60	-1	2,667	-0.04%
2023/07/13	6	81.70	3	81.70	81.70	3	2,679	0.11%
2023/07/12	0	0.00	1	79.60	79.70	-1	2,674	-0.04%
2023/07/10	14	79.51	1	79.20	78.80	13	2,777	0.47%
2023/07/07	3	79.27	3	80.00	79.40	0	2,792	0.00%
2023/07/06	2	81.65	0	0.00	81.40	2	2,779	0.07%
2023/07/05	4	82.98	2	83.40	82.70	2	2,773	0.07%
2023/07/04	0	0.00	3	83.20	83.60	-3	2,746	-0.11%
2023/07/03	8	83.36	3	83.97	83.00	5	2,782	0.18%
2023/06/30	8	82.68	31	83.47	83.10	-23	2,755	-0.83%
2023/06/28	4	77.95	0	0.00	77.70	4	2,685	0.15%
2023/06/27	5	78.18	0	0.00	77.70	5	2,761	0.18%
2023/06/26	1	79.00	0.1	79.10	79.00	0.9	2,786	0.03%
2023/06/21	11	79.99	0	0.00	80.00	11	2,870	0.38%
2023/06/20	3	80.30	9	80.29	80.20	-6	2,945	-0.20%
2023/06/19	0	0.00	2	81.00	81.40	-2	3,043	-0.07%
2023/06/16	1	81.00	0	0.00	81.00	1	3,201	0.03%
2023/06/15	0	0.00	1	81.90	81.80	-1	3,482	-0.03%
2023/06/14	6	81.92	0	0.00	81.70	6	3,665	0.16%
2023/06/13	9	82.62	4	82.93	82.60	5	3,785	0.13%
2023/06/12	5	81.66	3	82.00	81.10	2	3,787	0.05%
2023/06/09	12	82.99	11	83.03	82.90	1	3,772	0.03%
2023/06/08	12	80.67	0	0.00	79.90	12	3,723	0.32%
2023/06/07	0	81.40	0	0.00	81.40	0	3,640	0.00%
2023/06/06	6	80.25	0	0.00	81.10	6	3,665	0.16%
2023/06/05	2	80.80	0	0.00	80.80	2	3,718	0.05%
2023/06/02	1	80.00	0	0.00	80.30	1	3,775	0.03%
2023/06/01	4	79.88	2	79.60	80.00	2	3,824	0.05%
2023/05/31	0	0.00	1	80.70	81.10	-1	3,813	-0.03%
2023/05/29	1.1	81.82	2	81.80	81.80	-0.9	3,822	-0.02%
2023/05/26	6	81.63	6	82.03	80.50	0	3,819	0.00%
2023/05/25	3	81.20	0	0.00	81.60	3	3,812	0.08%
2023/05/24	0	0.00	1	80.30	80.90	-1	3,881	-0.03%
2023/05/23	3	81.50	3	81.57	81.60	0	3,882	0.00%
2023/05/19	3.2	80.34	2	80.30	79.70	1.2	3,857	0.03%
2023/05/18	3	79.00	1	79.30	79.20	2	3,859	0.05%
2023/05/17	1	78.50	0	0.00	78.90	1	3,875	0.03%
2023/05/15	2	75.90	0	0.00	75.70	2	3,910	0.05%
2023/05/12	2	77.45	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	77.45	0	0.00	77.30	2	4,023	0.05%
2023/05/10	0	0.00	1	78.50	79.10	-1	4,257	-0.02%
2023/05/09	0	0.00	2	79.80	79.20	-2	4,261	-0.05%
2023/05/05	1	80.30	0	0.00	80.60	1	4,316	0.02%
2023/05/04	1.2	79.25	1	78.60	79.50	0.2	4,469	0.00%
2023/05/03	2	79.95	0	0.00	79.70	2	4,532	0.04%
2023/05/02	4.1	81.24	0	81.80	81.80	4.1	4,582	0.09%
2023/04/28	2	80.10	2	80.60	80.00	0	4,687	0.00%
2023/04/27	8	78.98	4	79.43	79.50	4	4,742	0.08%
2023/04/25	7	79.89	2	81.20	78.40	5	5,247	0.10%
2023/04/24	5	82.06	1	82.70	82.50	4	5,299	0.08%
2023/04/21	3	82.67	0	0.00	82.30	3	5,591	0.05%
2023/04/20	9	84.04	8	84.01	83.70	1	5,675	0.02%
2023/04/19	8	83.84	0	0.00	83.60	8	5,876	0.14%
2023/04/18	7	86.46	8	86.20	85.20	-1	5,991	-0.02%
2023/04/17	10	87.50	0	0.00	87.40	10	6,045	0.17%
2023/04/14	1	88.20	1	88.40	88.20	0	6,108	0.00%
2023/04/13	5	88.86	4	88.65	88.20	1	6,186	0.02%
2023/04/12	7	92.41	0	0.00	92.10	7	6,168	0.11%
2023/04/11	6	93.18	6	93.72	93.50	0	6,215	0.00%
2023/04/10	1	92.20	1	92.40	92.20	0	6,325	0.00%
2023/04/07	10	93.68	10	93.51	93.10	0	6,410	0.00%
2023/04/06	4	93.25	5	93.70	92.90	-1	6,415	-0.02%
2023/03/31	13	92.08	11	91.77	92.50	2	6,384	0.03%
2023/03/30	4	91.85	4	92.28	91.50	0	6,389	0.00%
2023/03/29	3	93.60	5	93.80	91.60	-2	6,450	-0.03%
2023/03/28	16	93.91	18	93.87	93.50	-2	6,521	-0.03%
2023/03/27	8.8	96.35	9	96.24	95.90	-0.2	6,501	0.00%
2023/03/24	3.8	97.29	5	97.82	96.00	-1.2	6,511	-0.02%
2023/03/23	1.4	96.10	1	96.60	96.60	0.4	6,468	0.01%
2023/03/22	2	97.40	14.1	97.10	96.90	-12.1	6,488	-0.19%
2023/03/21	7	96.57	12.6	96.45	95.40	-5.6	6,506	-0.09%
2023/03/20	12	94.01	25	93.72	94.60	-13	6,455	-0.20%
2023/03/17	26	88.33	20	88.38	88.80	6	6,394	0.09%
2023/03/16	35	86.15	43	86.11	86.10	-8	6,350	-0.13%
2023/03/15	5	83.78	4	84.00	84.40	1	6,433	0.02%
2023/03/14	6	82.17	1	81.80	82.10	5	6,608	0.08%
2023/03/13	4	82.80	6	83.02	83.10	-2	6,751	-0.03%
2023/03/10	9	84.78	9	84.63	84.20	0	6,986	0.00%
2023/03/09	6	87.47	3	87.73	86.00	3	7,407	0.04%
2023/03/08	2	87.20	0	0.00	87.00	2	7,551	0.03%
2023/03/07	5	86.24	35	86.54	87.00	-30	7,808	-0.38%
2023/03/06	4	84.95	4	85.10	84.90	0	7,967	0.00%
2023/03/03	4	82.98	3	83.17	82.90	1	8,043	0.01%
2023/03/02	6	82.65	3	83.23	82.40	3	8,226	0.04%
2023/03/01	3	82.17	6	82.33	83.10	-3	8,613	-0.03%
2023/02/24	5	82.90	4	82.78	82.60	1	8,757	0.01%
2023/02/23	3.1	82.84	4	83.15	83.30	-1	8,841	-0.01%
2023/02/22	17.3	83.57	3	82.63	82.50	14.3	8,948	0.16%
2023/02/21	23.3	85.82	1	86.90	85.60	22.3	9,042	0.25%
2023/02/20	7	86.63	0	0.00	86.50	7	9,270	0.08%
2023/02/17	4	86.53	4	86.68	86.80	0	9,578	0.00%
2023/02/16	10	86.55	8	86.46	87.10	2	9,665	0.02%
2023/02/14	2	84.25	5	84.50	84.20	-3	10,344	-0.03%
2023/02/13	3	85.27	3	85.60	85.10	0	10,481	0.00%
2023/02/10	8	86.28	6	86.63	85.70	2	10,540	0.02%
2023/02/09	1	86.40	15	86.09	87.40	-14	10,678	-0.13%
2023/02/08	17	86.44	14	85.59	86.00	3	10,680	0.03%
2023/02/07	3	88.80	1	89.10	89.40	2	10,503	0.02%
2023/02/06	1	89.60	0	0.00	88.80	1	10,530	0.01%
2023/02/03	10	90.74	8	90.89	90.00	2	10,621	0.02%
2023/02/02	3	91.77	5	91.66	91.80	-2	10,634	-0.02%
2023/02/01	3	91.17	3	91.80	91.00	0	10,554	0.00%
2023/01/31	4	92.00	1	92.50	91.70	3	10,600	0.03%
2023/01/30	1	90.30	2	91.15	91.80	-1	10,593	-0.01%
2023/01/17	21	89.02	13	89.37	88.20	8	10,536	0.08%
2023/01/16	44	89.88	43	89.52	89.70	1	10,549	0.01%
2023/01/13	27	90.06	25	90.06	90.80	2	10,314	0.02%
2023/01/12	16	88.36	17	88.35	88.20	-1	10,081	-0.01%
2023/01/11	26	88.96	23	89.07	89.40	3	10,013	0.03%
2023/01/10	9	87.37	7	86.93	86.00	2	9,861	0.02%
2023/01/09	22	90.15	19.3	89.60	90.20	2.8	9,800	0.03%
2023/01/06	25	89.34	28	89.13	88.00	-3	9,627	-0.03%
2023/01/05	23	88.80	22	88.35	87.00	1	9,544	0.01%
2023/01/04	17	87.64	17	87.72	89.00	0	9,505	0.00%
2023/01/03	12	86.98	12	86.33	87.50	0	9,496	0.00%
2022/12/30	9	86.48	9	86.76	84.70	0	9,586	0.00%
2022/12/29	5	84.72	9	84.98	85.80	-4	9,837	-0.04%
2022/12/28	21	86.82	20	85.94	84.40	1	9,908	0.01%
2022/12/27	4	87.63	4	86.18	88.20	0	9,889	0.00%
2022/12/26	4.1	85.10	5	85.18	84.10	-0.9	9,879	-0.01%
2022/12/23	10	85.16	30	84.85	86.30	-20	10,004	-0.20%
2022/12/22	5	86.72	5	86.56	85.50	0	10,141	0.00%
2022/12/21	7	87.03	4	87.20	85.70	3	10,173	0.03%
2022/12/20	2	88.95	1	89.60	85.80	1	10,097	0.01%
2022/12/19	9.1	89.94	9	89.91	90.20	0.1	10,007	0.00%
2022/12/16	7	89.61	8	89.71	90.00	-1	9,957	-0.01%
2022/12/15	8	91.11	12	91.07	90.80	-4	9,923	-0.04%
2022/12/14	4	90.48	0	0.00	91.50	4	9,882	0.04%
2022/12/13	3	91.40	19	89.95	89.10	-16	9,783	-0.16%
2022/12/12	15	92.81	15	92.25	91.20	0	9,667	0.00%
2022/12/09	13	92.66	14	93.20	92.70	-1	9,562	-0.01%
2022/12/08	6	93.05	2	92.75	93.50	4	9,341	0.04%
2022/12/07	9	95.08	9	95.03	92.60	0	9,217	0.00%
2022/12/06	13	96.72	11.9	96.13	95.80	1.1	9,039	0.01%
2022/12/05	14	96.57	80	96.64	97.10	-66	8,863	-0.74%
2022/12/02	68	94.93	45.1	93.52	95.70	22.9	8,733	0.26%
2022/12/01	74	92.64	88.1	93.20	92.20	-14.1	8,478	-0.17%
2022/11/30	15.1	85.42	17	85.68	86.90	-1.9	8,058	-0.02%
2022/11/29	40	84.00	46	84.15	85.40	-6	7,899	-0.08%
2022/11/28	31	83.28	30	82.74	83.20	1	7,584	0.01%
2022/11/25	9	79.92	11	80.82	79.80	-2	7,371	-0.03%
2022/11/24	19.1	79.44	17	79.56	79.70	2.1	7,228	0.03%
2022/11/23	30	76.99	38	78.56	80.00	-8	7,046	-0.11%
2022/11/22	12	73.55	12	73.79	73.30	0	6,665	0.00%
2022/11/21	12	73.28	15	73.22	73.40	-3	6,521	-0.05%
2022/11/18	8	73.33	4	74.05	72.00	4	6,434	0.06%
2022/11/17	9	71.42	11	72.13	73.40	-2	6,329	-0.03%
2022/11/16	16	69.07	14	70.26	70.80	2	6,197	0.03%
2022/11/15	12	70.00	14	70.17	69.90	-2	5,976	-0.03%
2022/11/14	13	67.28	20	67.39	67.30	-7	5,673	-0.12%
2022/11/11	21	68.35	26	67.89	67.20	-5	5,581	-0.09%
2022/11/10	23	66.03	21	65.83	66.00	2	5,267	0.04%
2022/11/09	8	62.25	12.3	62.40	65.20	-4.3	4,856	-0.09%
2022/11/08	12	60.27	9	60.58	59.30	3	4,684	0.06%
2022/11/07	20	60.02	14	60.30	59.40	6	4,629	0.13%
2022/11/04	12	61.44	15	61.69	63.40	-3	4,495	-0.07%
2022/11/03	1	60.00	3	59.90	61.40	-2	4,377	-0.05%
2022/11/02	5	59.58	2.8	59.69	59.40	2.2	4,315	0.05%
2022/11/01	8	60.58	7	60.36	59.40	1	4,280	0.02%
2022/10/31	2	58.50	2	58.50	59.00	0	4,194	0.00%
2022/10/28	5	56.98	4	58.05	56.80	1	4,148	0.02%
2022/10/27	8	57.64	11	58.81	59.70	-3	4,078	-0.07%
2022/10/26	2	55.35	3	55.87	55.60	-1	3,956	-0.03%
2022/10/25	8	55.43	7	55.59	55.20	1	3,886	0.03%
2022/10/24	6	56.38	7	55.73	54.70	-1	3,840	-0.03%
2022/10/21	1	53.40	1	53.30	53.10	0	3,778	0.00%
2022/10/20	1	55.10	1	54.70	54.80	0	3,781	0.00%
2022/10/19	1	55.40	1	55.40	55.40	0	3,766	0.00%
2022/10/18	6	57.43	6	55.93	55.10	0	3,721	0.00%
2022/10/17	2	54.10	2	53.80	55.20	0	3,605	0.00%
2022/10/14	28	53.04	33	53.78	55.10	-5	3,567	-0.14%
2022/10/13	7	54.58	1	50.90	50.10	6	3,540	0.17%
2022/10/12	2	54.75	1	54.20	53.90	1	3,454	0.03%
2022/10/11	6	56.75	14	56.68	55.70	-8	3,414	-0.23%
2022/10/07	11	62.04	6	61.55	61.50	5	3,430	0.15%
2022/10/06	16	60.53	15.3	62.35	63.00	0.7	3,342	0.02%
2022/10/05	3	58.20	4.8	56.79	60.20	-1.8	3,052	-0.06%
2022/10/04	5	54.52	3	54.27	54.80	2	2,945	0.07%
2022/10/03	3	52.87	5	52.96	54.00	-2	2,846	-0.07%
2022/09/30	2.1	55.53	1	55.20	55.20	1.1	2,844	0.04%
2022/09/29	8	58.59	8	57.29	56.00	0	2,759	0.00%
2022/09/28	8	63.61	2.1	62.22	62.10	5.9	2,629	0.22%
2022/09/26	2.1	68.10	0	0.00	67.40	2.1	2,682	0.08%
2022/09/23	1	72.50	1	71.00	71.00	0	2,763	0.00%
2022/09/22	1	70.70	1.2	71.74	72.30	-0.2	2,827	-0.01%
2022/09/14	1	73.30	1.6	73.17	74.30	-0.6	3,181	-0.02%
2022/09/13	0.3	75.30	1	75.00	75.00	-0.8	3,198	-0.02%
2022/09/12	2	75.00	2	74.40	73.10	0	3,212	0.00%
2022/09/08	5	69.16	0	0.00	71.80	5	3,289	0.15%
2022/09/06	1.4	71.36	0	0.00	69.50	1.4	3,537	0.04%
2022/09/05	1.3	71.58	1	72.80	71.90	0.3	3,587	0.01%
2022/09/01	0	0.00	11	74.18	73.80	-11	3,706	-0.30%
2022/08/31	1	74.40	0	0.00	75.50	1	3,747	0.03%
2022/08/30	10	74.60	0.4	74.87	75.00	9.6	3,759	0.26%
2022/08/29	2	72.40	1	72.30	73.30	1	3,776	0.03%
2022/08/26	1	75.70	1	75.00	75.50	0	3,813	0.00%
2022/08/25	0.1	74.80	2	74.70	74.90	-1.9	3,848	-0.05%
2022/08/23	2	74.55	0	0.00	73.60	2	4,106	0.05%
2022/08/22	1	77.30	1.2	77.58	76.70	-0.2	4,233	-0.01%
2022/08/19	2.2	77.73	1	78.40	77.60	1.2	4,308	0.03%
2022/08/17	2	76.25	1	77.10	76.60	1	4,522	0.02%
2022/08/16	0.4	78.50	0	0.00	78.00	0.4	4,583	0.01%
2022/08/15	0	0.00	3	77.93	78.00	-3	4,606	-0.07%
2022/08/12	3	77.30	0	0.00	76.80	3	4,690	0.06%
2022/08/11	1	77.20	1	78.00	78.20	0	4,797	0.00%
2022/08/10	1	75.20	0	0.00	75.00	1	4,909	0.02%
2022/08/09	1	75.10	0	0.00	75.10	1	4,966	0.02%
2022/08/08	9	74.20	9	74.42	74.70	0	5,030	0.00%
2022/08/05	9	74.69	8	74.43	75.20	1	5,100	0.02%
2022/08/04	4	72.03	3	72.20	72.30	1	5,225	0.02%
2022/08/03	3	72.40	0	0.00	71.30	3	5,399	0.06%
2022/07/28	2	75.25	2	75.70	74.20	0	5,564	0.00%
2022/07/27	11	74.25	12	74.28	74.80	-1	5,569	-0.02%
2022/07/26	1	73.40	0	0.00	73.50	1	5,613	0.02%
2022/07/25	1	75.90	1	76.30	75.90	0	5,631	0.00%
2022/07/22	16	76.56	17.4	76.75	76.70	-1.4	5,673	-0.02%
2022/07/21	4	75.98	6	76.05	76.60	-2	5,729	-0.03%
2022/07/20	10	75.17	4	75.18	73.70	6	5,735	0.10%
2022/07/19	3.4	73.52	4	73.55	73.00	-0.6	5,774	-0.01%
2022/07/18	25	73.68	24	73.70	73.70	1	5,829	0.02%
2022/07/15	12.1	73.11	14	73.45	73.80	-1.9	5,813	-0.03%
2022/07/14	4	71.60	14	71.64	72.10	-10	5,742	-0.17%
2022/07/13	1	67.10	3	67.03	67.20	-2	5,714	-0.03%
2022/07/12	7	63.97	3	64.20	63.60	4	5,791	0.07%
2022/07/11	3	67.80	2	67.80	67.30	1	5,889	0.02%
2022/07/08	7	68.36	3	68.47	67.80	4	5,906	0.07%
2022/07/07	7	64.07	2	63.80	65.00	5	5,850	0.09%
2022/07/06	0	64.90	1	64.80	64.20	-1	5,826	-0.02%
2022/07/05	6	67.73	0	0.00	66.60	6	5,881	0.10%
2022/07/04	18.1	67.52	12	66.50	65.90	6.1	5,860	0.10%
2022/07/01	233	67.09	243	68.67	67.00	-10	5,846	-0.17%	大買/大賣/
2022/06/30	46.1	72.80	46	71.78	72.90	0.1	5,781	0.00%
2022/06/29	57.1	75.98	55	77.56	75.70	2.1	5,942	0.03%
2022/06/28	81	78.65	81	78.91	79.20	0	6,026	0.00%
2022/06/27	6	80.67	5	80.54	80.80	1	6,196	0.02%
2022/06/24	2.6	76.75	0	0.00	76.40	2.6	6,162	0.04%
2022/06/23	3.1	78.46	2	79.80	77.00	1.1	6,159	0.02%
2022/06/22	6	83.22	9.2	80.76	79.80	-3.2	6,105	-0.05%
2022/06/21	0	0.00	2	88.90	88.60	-2	5,993	-0.03%
2022/06/20	4	89.00	3	88.20	87.10	1	5,970	0.02%
2022/06/17	5	90.50	7	90.20	91.00	-2	5,916	-0.03%
2022/06/16	7.2	93.99	4	93.78	90.40	3.2	5,823	0.05%
2022/06/15	16	94.86	19	94.89	94.60	-3	5,699	-0.05%
2022/06/14	2	91.65	3	92.27	93.10	-1	5,619	-0.02%
2022/06/13	16	94.71	29	94.00	93.40	-13	5,567	-0.23%
2022/06/10	4	93.18	4	93.11	93.90	0	5,505	0.00%
2022/06/09	23	92.82	19	90.84	93.00	4	5,493	0.07%
2022/06/08	2	91.50	1	92.20	91.00	1	5,470	0.02%
2022/06/07	8	90.74	11	91.17	91.50	-3	5,531	-0.05%
2022/06/06	18	91.84	14	91.88	91.90	4	5,594	0.07%
2022/06/02	23	93.21	17	93.09	92.20	6	5,741	0.10%
2022/06/01	23	93.97	17.3	93.74	93.20	5.7	5,905	0.10%
2022/05/31	20	93.12	23	93.13	93.90	-3	5,802	-0.05%
2022/05/30	22	91.65	42	91.90	91.10	-20	5,707	-0.35%
2022/05/27	2	88.95	8.1	89.15	88.50	-6.1	5,556	-0.11%
2022/05/26	14	86.99	14	87.33	87.30	0	5,496	0.00%
2022/05/25	31	85.47	22	85.54	86.30	9	5,420	0.17%
2022/05/24	24	83.88	25	84.04	83.80	-1	5,415	-0.02%
2022/05/23	5	84.14	3	84.17	83.60	2	5,388	0.04%
2022/05/20	33	84.74	34	84.89	84.20	-1	5,474	-0.02%
2022/05/19	14	83.19	13	83.29	85.50	1	5,432	0.02%
2022/05/18	9	83.16	9	83.28	83.50	0	5,408	0.00%
2022/05/17	0	0.00	2	80.80	81.00	-2	5,653	-0.04%
2022/05/16	9	82.26	9	80.24	79.60	0	5,947	0.00%
2022/05/13	5	80.58	18	80.15	81.00	-13	5,981	-0.22%
2022/05/12	16	80.71	21	79.82	78.70	-5	6,012	-0.08%
2022/05/11	33	79.91	33	79.96	80.30	0	6,076	0.00%
2022/05/10	3	77.67	12	75.93	77.80	-9	6,048	-0.15%
2022/05/09	0	76.30	1	76.30	74.20	-1	6,119	-0.02%
2022/05/06	19	75.12	21	76.55	76.70	-2	6,147	-0.03%
2022/05/05	14	77.78	4	77.50	77.40	10	6,239	0.16%
2022/05/04	0	0.00	1	76.20	76.40	-1	6,346	-0.02%
2022/05/03	16	75.51	13	75.45	75.70	3	6,439	0.05%
2022/04/29	7	74.60	6	74.33	74.00	1	6,532	0.02%
2022/04/28	5	73.30	5	73.76	73.60	0	6,651	0.00%
2022/04/27	11.3	71.59	10	71.37	73.00	1.3	6,763	0.02%
2022/04/26	2	74.15	34	74.78	74.70	-32	7,265	-0.44%
2022/04/25	6.4	75.39	5	75.74	74.50	1.4	7,506	0.02%
2022/04/22	3.3	80.66	2	80.10	79.20	1.3	7,569	0.02%
2022/04/21	1	81.00	1	81.50	82.10	0	7,655	0.00%
2022/04/20	14	81.63	15	81.14	81.60	-1	7,659	-0.01%
2022/04/19	9.1	81.70	2	81.50	81.20	7.1	7,711	0.09%
2022/04/18	11.1	82.25	9	82.24	81.80	2.1	7,757	0.03%
2022/04/15	16.4	86.43	4	86.25	85.10	12.4	7,752	0.16%
2022/04/14	8	90.93	2	91.90	89.80	6	7,772	0.08%
2022/04/13	3	91.53	4	91.85	91.70	-1	7,858	-0.01%
2022/04/12	4	91.73	2	91.10	90.70	2	7,958	0.03%
2022/04/11	18	95.34	14	92.29	91.50	4	8,225	0.05%
2022/04/08	18	96.07	15	95.95	96.00	3	8,444	0.04%
2022/04/07	29	94.47	19	95.73	94.00	10	9,352	0.11%
2022/04/06	1	96.70	0	0.00	96.50	1	9,393	0.01%
2022/04/01	14	97.99	21.1	98.19	97.00	-7.1	9,483	-0.07%
2022/03/31	6	97.65	6.1	97.32	96.90	-0.1	9,499	0.00%
2022/03/30	20.1	97.13	14.2	96.90	96.70	5.9	9,423	0.06%
2022/03/28	7	91.04	4.2	92.04	92.60	2.9	9,488	0.03%
2022/03/25	4	91.58	7	91.67	91.30	-3	9,535	-0.03%
2022/03/24	2	93.25	2	93.00	92.70	0	9,568	0.00%
2022/03/23	0.1	94.01	2	95.00	94.00	-1.9	9,633	-0.02%
2022/03/22	2	93.90	8	94.38	93.90	-6	9,818	-0.06%
2022/03/21	3	95.67	3.2	94.44	94.00	-0.2	9,945	0.00%
2022/03/18	10	93.70	0	0.00	94.00	10	10,199	0.10%
2022/03/17	6	92.20	8.4	93.06	93.20	-2.4	10,610	-0.02%
2022/03/16	2	90.35	2	91.50	90.10	0	10,825	0.00%
2022/03/15	4	90.68	12	90.98	90.20	-8	11,126	-0.07%
2022/03/14	10	92.70	11	92.13	92.10	-1	11,667	-0.01%
2022/03/11	1	91.10	1	91.30	91.40	0	12,871	0.00%
2022/03/10	17.5	91.43	19	91.64	91.90	-1.5	13,691	-0.01%
2022/03/09	13.2	87.43	10	86.66	88.10	3.2	14,495	0.02%
2022/03/08	12	87.28	4	85.23	84.50	8	14,585	0.06%
2022/03/07	16.3	92.13	6	91.47	89.90	10.2	14,547	0.07%
2022/03/04	3	98.57	13	98.42	98.30	-10	14,706	-0.07%
2022/03/03	14	100.59	3	100.33	99.90	11	14,954	0.07%
2022/03/02	2.1	99.05	1.1	99.70	99.40	1	15,200	0.01%
2022/03/01	10	99.36	2	99.70	99.50	8	15,538	0.05%
2022/02/25	1	98.00	14	98.30	98.00	-13	15,753	-0.08%
2022/02/24	12.1	97.87	16.1	97.95	97.00	-4.1	16,040	-0.03%
2022/02/23	1	100.00	2.4	100.06	100.50	-1.4	16,465	-0.01%
2022/02/22	21	99.12	7	98.93	99.10	14	17,701	0.08%
2022/02/21	4	101.38	0	0.00	101.50	4	17,998	0.02%
2022/02/18	21.2	102.53	18	103.00	103.00	3.2	18,520	0.02%
2022/02/17	90	105.26	44	104.19	103.00	46	19,553	0.24%
2022/02/16	14	104.71	40	104.66	104.50	-26	20,167	-0.13%
2022/02/15	24	101.58	6	101.75	99.90	18	20,186	0.09%
2022/02/14	6	100.22	10	99.85	99.40	-4	20,282	-0.02%
2022/02/11	26	103.02	13	103.73	103.50	13	20,401	0.06%
2022/02/10	15.1	102.00	22	103.30	104.00	-6.9	20,671	-0.03%
2022/02/09	24	102.69	7	103.64	101.50	17	20,938	0.08%
2022/02/08	66	101.46	69	99.91	101.50	-3	21,134	-0.01%
2022/02/07	11	98.83	12	99.39	100.50	-1	21,540	0.00%
2022/01/26	16.4	98.20	7	98.26	96.50	9.4	21,844	0.04%
2022/01/25	53.1	99.69	8	98.98	97.70	45.1	22,373	0.20%
2022/01/24	70	100.67	66	99.95	101.00	4	22,427	0.02%
2022/01/21	86	100.32	69	101.90	99.80	17	22,293	0.08%
2022/01/20	11	103.18	12.1	103.81	105.50	-1.1	22,233	0.00%
2022/01/19	96	103.70	121	104.87	102.50	-25	22,146	-0.11%	大賣/
2022/01/18	12	103.58	22	103.80	104.50	-10	21,613	-0.05%
2022/01/17	22	99.94	31	100.63	101.00	-9	21,397	-0.04%
2022/01/14	9	95.37	7	96.37	97.50	2	21,306	0.01%
2022/01/13	3.1	96.86	0	0.00	97.30	3.1	21,239	0.01%
2022/01/12	48	97.81	10	97.62	97.20	38	21,277	0.18%
2022/01/11	14.1	97.78	4	97.00	96.70	10.1	21,336	0.05%
2022/01/10	8	99.40	17	99.95	99.70	-9	21,267	-0.04%
2022/01/07	9.1	98.04	4	99.61	98.40	5.1	21,296	0.02%
2022/01/06	28	100.37	3	101.33	100.00	25	21,192	0.12%
2022/01/05	9	103.22	5	102.40	102.00	4	21,131	0.02%
2022/01/04	67.2	103.81	73	109.11	103.00	-5.8	21,050	-0.03%
2022/01/03	9.1	108.57	19	109.18	108.00	-9.9	20,803	-0.05%
2021/12/30	47	109.71	73	109.47	108.00	-26	20,563	-0.13%
2021/12/29	1.1	102.60	1.4	103.38	104.00	-0.3	19,656	0.00%
2021/12/28	8	103.19	7	103.43	104.00	1	19,649	0.01%
2021/12/27	5	103.90	9	104.11	103.50	-4	19,596	-0.02%
2021/12/23	6.5	101.08	17	101.76	100.00	-10.5	19,384	-0.05%
2021/12/22	8	100.61	21.3	100.74	99.90	-13.3	19,302	-0.07%
2021/12/21	2.1	96.98	2.1	96.28	98.60	-0.1	19,228	0.00%
2021/12/20	12	96.68	15	97.37	97.00	-3	19,192	-0.02%
2021/12/17	7	97.56	1.1	98.48	96.50	5.9	19,229	0.03%
2021/12/16	1	99.70	36	100.19	99.30	-35	19,187	-0.18%
2021/12/15	7.1	96.86	3	97.27	97.70	4.1	19,043	0.02%
2021/12/14	56	98.00	9	97.37	96.00	47	19,087	0.25%
2021/12/13	85	101.54	70.1	105.98	99.90	14.9	18,891	0.08%
2021/12/10	64.1	106.94	65.1	106.15	107.00	-1	18,615	-0.01%
2021/12/09	16.1	110.02	24	108.35	107.50	-7.9	18,489	-0.04%
2021/12/08	6	110.75	22	110.80	112.00	-16	18,344	-0.09%
2021/12/07	91.2	111.14	51	113.23	107.00	40.2	17,874	0.22%
2021/12/06	35.1	109.87	30.6	110.23	109.50	4.5	16,748	0.03%
2021/12/03	22	105.80	62.3	107.63	109.50	-40.3	16,041	-0.25%
2021/12/02	7	100.12	6	101.01	99.60	1	15,372	0.01%
2021/12/01	4	100.45	8.1	100.20	102.50	-4.1	15,381	-0.03%
2021/11/30	95	100.89	96.2	100.17	101.00	-1.2	15,444	-0.01%
2021/11/29	19.1	95.07	21.2	95.05	97.50	-2.2	15,212	-0.01%
2021/11/26	17.5	98.93	10	98.47	98.10	7.5	15,055	0.05%
2021/11/25	25.7	101.74	32.8	100.84	97.60	-7.1	14,969	-0.05%
2021/11/24	21.1	101.40	12.1	102.69	100.50	9	14,943	0.06%
2021/11/23	47.2	103.00	11.1	105.60	103.00	36.1	15,431	0.23%
2021/11/22	53.2	107.23	53.8	107.67	106.00	-0.5	15,499	0.00%
2021/11/19	57.2	107.14	79.1	109.19	110.50	-21.9	15,450	-0.14%
2021/11/18	20.1	103.65	57.4	103.67	102.50	-37.3	14,492	-0.26%
2021/11/17	56	106.77	21	106.12	104.50	35	14,358	0.24%
2021/11/16	63	105.70	78.1	105.86	105.50	-15	13,936	-0.11%
2021/11/15	29.1	98.19	98.4	102.72	104.00	-69.4	12,958	-0.54%
2021/11/12	7	92.47	27.2	93.61	94.90	-20.2	12,162	-0.17%
2021/11/11	21.1	90.52	14	90.65	89.20	7.1	11,948	0.06%
2021/11/10	17.2	93.91	7	93.29	92.80	10.2	11,963	0.09%
2021/11/09	28	94.75	33.2	94.76	92.50	-5.2	11,975	-0.04%
2021/11/08	15	94.25	19	93.87	93.70	-4	11,748	-0.03%
2021/11/05	12.1	92.06	19	92.14	92.10	-6.9	11,516	-0.06%
2021/11/04	19	91.48	71.1	90.25	90.30	-52.1	11,317	-0.46%
2021/11/03	105	89.76	92	89.07	90.00	13	11,054	0.12%	大買/
2021/11/02	24.1	88.51	32.2	87.96	87.60	-8.1	10,812	-0.07%
2021/11/01	16	81.16	10	81.94	83.00	6	10,543	0.06%
2021/10/29	1	80.10	0	0.00	79.80	1	10,530	0.01%
2021/10/28	25	80.94	1	81.00	80.00	24	10,696	0.22%
2021/10/27	0	0.00	12	80.88	82.20	-12	10,770	-0.11%
2021/10/26	5	79.06	1	79.50	78.80	4	11,093	0.04%
2021/10/25	1	79.40	12	80.48	80.60	-11	11,508	-0.10%
2021/10/22	4	79.50	0	0.00	79.50	4	12,129	0.03%
2021/10/21	14	81.57	8	80.15	79.50	6	12,754	0.05%
2021/10/20	8	80.61	2	80.70	80.80	6	13,014	0.05%
2021/10/19	9	79.56	18.2	80.29	80.80	-9.2	13,832	-0.07%
2021/10/18	2.2	76.78	0	0.00	77.00	2.2	14,492	0.01%
2021/10/15	8	77.36	9	78.20	76.90	-1	15,522	-0.01%
2021/10/14	1	74.21	4.1	74.85	74.50	-3.1	15,779	-0.02%
2021/10/13	10	74.11	4	73.80	73.10	6	16,007	0.04%
2021/10/12	22	77.66	23	76.59	76.70	-1	16,274	-0.01%
2021/10/08	7	77.44	23	77.97	76.90	-16	16,672	-0.10%
2021/10/07	24	75.17	13.1	77.13	78.00	10.9	16,797	0.06%
2021/10/06	10.1	74.71	6.1	73.88	72.70	4	17,065	0.02%
2021/10/05	2	70.00	4.4	74.00	75.50	-2.4	17,617	-0.01%
2021/10/04	5	73.00	3	75.20	71.60	2	17,805	0.01%
2021/10/01	7	76.13	2	74.90	74.50	5	18,286	0.03%
2021/09/30	1	77.03	2	77.75	78.50	-1	18,839	-0.01%
2021/09/29	1	76.90	10	77.34	76.70	-9	19,801	-0.05%
2021/09/28	6	79.83	6	80.57	80.20	0	20,290	0.00%
2021/09/27	3	81.83	8	82.00	82.10	-5	20,489	-0.02%
2021/09/24	1	81.60	1	82.50	81.80	0	20,558	0.00%
2021/09/23	1	80.10	6	80.52	80.20	-5	20,544	-0.02%
2021/09/22	13	80.12	3	80.47	79.90	10	20,602	0.05%
2021/09/17	2	80.80	11	82.12	82.30	-9	20,639	-0.04%
2021/09/16	2	80.60	6	80.83	80.90	-4	20,565	-0.02%
2021/09/15	19	79.58	5	79.10	79.20	14	20,608	0.07%
2021/09/14	11	81.75	15	82.25	82.50	-4	20,567	-0.02%
2021/09/13	16	83.75	3	82.83	81.90	13	20,575	0.06%
2021/09/10	9	85.42	12	84.59	85.90	-3	20,722	-0.01%
2021/09/09	3	83.23	2	83.60	83.70	1	20,910	0.00%
2021/09/08	11.2	84.04	16	84.53	83.20	-4.9	21,005	-0.02%
2021/09/07	17.1	85.47	11	85.53	84.00	6.1	21,215	0.03%
2021/09/06	11.3	90.27	7	91.30	89.10	4.3	21,506	0.02%
2021/09/03	20	90.21	33.8	90.28	89.90	-13.8	21,553	-0.06%
2021/09/02	11	89.60	6.1	89.60	88.20	4.9	21,610	0.02%
2021/09/01	89	89.35	107	88.43	89.30	-18	21,881	-0.08%	大賣/
2021/08/31	15.1	88.61	12	88.78	89.00	3.1	22,369	0.01%
2021/08/30	30.1	91.05	40.2	91.15	90.70	-10.2	22,517	-0.05%
2021/08/27	191.2	89.40	184	90.36	88.10	7.2	22,294	0.03%	大買/大賣/
2021/08/26	141.2	89.03	157	87.94	89.00	-15.8	21,885	-0.07%	大買/大賣/
2021/08/25	172	87.08	179	84.62	87.10	-7	21,725	-0.03%	大買/大賣/
2021/08/24	20	83.42	15	83.79	83.50	5	21,832	0.02%
2021/08/23	6	81.23	44	81.43	82.10	-38	21,737	-0.17%
2021/08/20	7	74.56	5	75.66	74.70	2	21,865	0.01%
2021/08/19	37	75.66	32	74.04	73.00	5	22,106	0.02%
2021/08/18	11	74.30	7	72.91	76.20	4	22,884	0.02%
2021/08/17	29	73.41	20	73.59	70.70	9	23,082	0.04%
2021/08/16	13.4	75.45	29	75.32	75.10	-15.6	23,154	-0.07%
2021/08/13	15.3	76.47	32.5	76.10	75.30	-17.3	23,147	-0.07%
2021/08/12	38	81.08	22	80.17	80.50	16	23,085	0.07%
2021/08/11	20.4	83.03	22	83.28	81.50	-1.7	23,097	-0.01%
2021/08/10	9	86.73	9.1	87.14	86.60	-0.1	23,045	0.00%
2021/08/09	39.3	87.59	16.4	87.51	86.00	22.9	23,132	0.10%
2021/08/06	34.1	90.54	21.6	90.88	90.50	12.5	23,119	0.05%
2021/08/05	46.5	90.82	40	91.38	91.00	6.5	23,229	0.03%
2021/08/04	14.2	97.39	9.7	96.94	96.10	4.5	23,252	0.02%
2021/08/03	10.4	99.76	15	99.63	98.70	-4.6	23,316	-0.02%
2021/08/02	10	99.13	10.1	98.86	97.80	-0.1	23,312	0.00%
2021/07/30	22.2	100.43	14	100.96	98.50	8.2	23,388	0.04%
2021/07/29	24.1	99.71	42	99.56	99.90	-17.9	23,203	-0.08%
2021/07/28	82	98.08	95	96.53	95.50	-13	22,890	-0.06%
2021/07/27	64.8	107.13	27.1	106.33	102.00	37.7	22,520	0.17%
2021/07/26	9	108.89	17.6	110.28	111.50	-8.6	22,087	-0.04%
2021/07/23	19.2	100.89	79.2	101.88	101.50	-59.9	21,851	-0.27%
2021/07/22	112.1	99.37	76	98.55	95.70	36.1	21,098	0.17%	大買/
2021/07/21	40	97.26	128.3	97.78	99.00	-88.3	20,593	-0.43%	大賣/
2021/07/20	16.2	92.77	6.1	92.28	90.00	10.1	20,185	0.05%
2021/07/19	24	92.67	29	92.66	94.00	-5	20,007	-0.02%
2021/07/16	18	92.18	19.1	91.65	92.00	-1.1	19,996	-0.01%
2021/07/15	30	89.88	16	91.50	94.10	14	19,835	0.07%
2021/07/14	24	88.07	4	88.75	87.80	20	19,608	0.10%
2021/07/13	13	89.11	32.1	88.51	86.70	-19.1	19,664	-0.10%
2021/07/12	28.1	86.36	36	86.76	86.10	-7.9	19,747	-0.04%
2021/07/09	30.4	90.28	13.1	91.33	89.60	17.3	19,452	0.09%
2021/07/08	36	95.67	35.1	95.38	92.70	1	19,914	0.00%
2021/07/07	63	94.90	60.3	94.42	94.30	2.8	19,877	0.01%
2021/07/06	63.4	92.13	79	93.66	95.00	-15.7	19,908	-0.08%
2021/07/05	63	89.86	79	89.18	89.40	-16	19,773	-0.08%
2021/07/02	16	85.24	20.2	85.84	87.00	-4.2	19,626	-0.02%
2021/07/01	21	84.57	8	84.46	84.20	13	19,762	0.07%
2021/06/30	3	83.97	11	83.99	83.60	-8	20,198	-0.04%
2021/06/29	20	83.71	2	84.10	83.00	18	20,449	0.09%
2021/06/28	4	84.33	13	83.98	84.80	-9	20,762	-0.04%
2021/06/25	11	84.37	12	84.01	83.20	-1	21,330	0.00%
2021/06/24	12	83.88	8	84.40	83.80	4	21,982	0.02%
2021/06/23	11	83.72	9	84.01	84.30	2	22,091	0.01%
2021/06/22	9	83.41	9	83.12	82.10	0	22,386	0.00%
2021/06/21	37	84.01	31.4	84.41	82.40	5.6	22,706	0.02%
2021/06/18	15.2	89.25	91	90.08	87.50	-75.8	23,376	-0.32%
2021/06/17	11.2	88.54	59	89.35	89.60	-47.8	23,783	-0.20%
2021/06/16	19	88.04	14.3	88.09	87.50	4.7	24,229	0.02%
2021/06/15	49	87.10	64	88.12	90.00	-15	25,069	-0.06%
2021/06/11	22	86.20	45	86.18	84.50	-23	24,995	-0.09%
2021/06/09	29	85.70	33	86.03	85.70	-4	26,625	-0.02%
2021/06/08	178.2	86.24	71	86.65	84.20	107.1	27,884	0.38%	大買/鉅額交易
2021/06/07	26	85.83	14	86.12	87.20	12	27,538	0.04%
2021/06/04	9	83.91	7	83.27	83.00	2	27,240	0.01%
2021/06/03	15	84.60	15	84.71	84.20	0	27,256	0.00%
2021/06/02	14	82.76	37	82.12	81.80	-23	27,047	-0.09%
2021/06/01	30	86.13	43	86.81	84.40	-13	26,955	-0.05%
2021/05/31	16	84.20	32	84.69	84.50	-16	26,494	-0.06%
2021/05/28	26	85.57	27	85.55	85.00	-1	26,478	0.00%
2021/05/27	15	82.77	29	83.58	85.20	-14	26,321	-0.05%
2021/05/26	113	83.13	113	84.40	81.70	0	26,119	0.00%	大買/大賣/
2021/05/25	38	80.44	50	82.64	83.10	-12	25,501	-0.05%
2021/05/24	19	73.85	16	74.07	75.60	3	25,543	0.01%
2021/05/21	12	73.17	4	72.35	71.60	8	26,221	0.03%
2021/05/20	7	71.86	0	0.00	71.00	7	26,151	0.03%
2021/05/19	9	71.10	22	71.75	73.60	-13	26,804	-0.05%
2021/05/18	1	67.70	2	67.85	67.90	-1	27,074	0.00%
2021/05/17	7	62.23	210	60.94	61.80	-203	27,495	-0.74%	大賣/鉅額交易
2021/05/14	14	69.77	6	69.80	67.40	8	27,541	0.03%
2021/05/13	7	69.94	8	70.73	69.90	-1	27,518	0.00%
2021/05/12	21	70.55	22	70.07	69.00	-1	27,319	0.00%
2021/05/11	8	76.01	10	75.35	73.50	-2	26,957	-0.01%
2021/05/10	68	76.57	8.2	78.22	76.10	59.8	26,832	0.22%
2021/05/07	25.2	77.52	15	77.04	78.60	10.2	26,719	0.04%
2021/05/06	7	73.00	19	72.41	72.50	-12	26,504	-0.05%
2021/05/05	54	76.07	15	76.57	75.00	39	26,402	0.15%
2021/05/04	20	73.33	29	74.71	74.50	-9	26,331	-0.03%
2021/05/03	184	78.13	255	79.28	77.10	-71	26,126	-0.27%	大買/大賣/
2021/04/29	18	84.32	42.2	84.09	83.60	-24.2	26,020	-0.09%
2021/04/28	54	84.52	11	84.92	85.00	43	25,992	0.17%
2021/04/27	39	87.10	43	87.97	85.00	-4	26,046	-0.02%
2021/04/26	115.1	88.66	93.1	87.92	87.50	22	25,947	0.08%	大買/
2021/04/23	37.1	84.42	58	84.29	86.00	-20.9	25,461	-0.08%
2021/04/22	66	83.60	27	84.70	81.80	39	25,531	0.15%
2021/04/21	10.1	83.40	31	83.44	84.70	-20.9	25,326	-0.08%
2021/04/20	31	83.53	116	83.39	82.70	-85	25,279	-0.34%	大賣/
2021/04/19	34	82.36	68.2	82.50	81.50	-34.2	25,174	-0.14%
2021/04/16	48	86.65	138.1	86.38	84.20	-90.1	25,001	-0.36%	大賣/
2021/04/15	63	83.27	60	83.24	85.30	3	24,721	0.01%
2021/04/14	84	84.74	118	84.12	83.50	-34	24,588	-0.14%	大賣/
2021/04/13	236	87.26	106	87.62	86.70	130	24,015	0.54%	大買/大賣/鉅額交易
2021/04/12	97.1	88.71	39	86.85	84.60	58	23,619	0.25%
2021/04/09	187.2	91.15	253.2	91.17	90.00	-65.9	23,075	-0.29%	大買/大賣/
2021/04/08	61.4	84.97	53	85.08	87.50	8.4	22,332	0.04%
2021/04/07	91.1	78.48	60	78.83	79.60	31.1	21,988	0.14%
2021/04/06	164	76.74	143	76.99	79.00	21	21,735	0.10%	大買/大賣/
2021/04/01	74	73.26	26.1	73.36	73.40	48	21,552	0.22%
2021/03/31	52.1	72.10	19.1	72.70	71.50	33	21,285	0.15%
2021/03/30	332.1	73.37	67.1	72.36	70.60	265	20,950	1.26%	大買/鉅額交易
2021/03/29	136.3	68.36	88.3	68.58	69.80	48	20,382	0.24%	大買/
2021/03/26	40	63.39	32	63.70	63.50	8	19,764	0.04%
2021/03/25	54	62.79	61	61.88	62.00	-7	19,704	-0.04%
2021/03/24	52.2	64.90	44	64.56	63.80	8.2	19,452	0.04%
2021/03/23	62.2	64.41	63	64.56	64.60	-0.8	19,161	0.00%
2021/03/22	49.1	60.46	42	60.72	60.70	7.1	18,520	0.04%
2021/03/19	22	57.04	43	57.60	58.90	-21	18,836	-0.11%
2021/03/18	138	59.65	135.5	59.71	56.80	2.5	18,622	0.01%	大買/大賣/
2021/03/17	26	55.06	24.1	55.32	56.00	1.9	18,373	0.01%
2021/03/16	44.4	55.12	36.4	55.54	54.10	8	18,744	0.04%
2021/03/15	141.2	55.38	113	55.36	55.50	28.2	18,995	0.15%	大買/大賣/
2021/03/12	70	53.14	269.2	53.67	54.20	-199.1	18,246	-1.09%	大賣/鉅額交易
2021/03/11	8	48.06	27	48.93	49.35	-19	16,749	-0.11%
2021/03/10	11	44.88	6	44.93	44.90	5	16,601	0.03%
2021/03/09	5	44.83	1	45.00	44.55	4	16,781	0.02%
2021/03/08	9	46.38	6	46.55	45.90	3	16,999	0.02%
2021/03/05	17	46.41	7	46.74	46.00	10	17,182	0.06%
2021/03/04	26	46.58	2	46.55	46.20	24	17,292	0.14%
2021/03/03	13	47.01	10	46.82	47.40	3	17,303	0.02%
2021/03/02	27	49.11	1	48.35	47.40	26	17,319	0.15%
2021/02/26	146	49.57	5	49.80	49.65	141	17,310	0.81%	大買/鉅額交易
2021/02/25	112.4	51.83	102	50.91	50.80	10.4	17,602	0.06%	大買/大賣/
2021/02/24	62	53.14	50	53.25	51.40	12	17,560	0.07%
2021/02/23	167.2	54.55	100	52.46	52.50	67.2	17,379	0.39%	大買/
2021/02/22	2	55.10	1	55.20	55.40	1	17,298	0.01%
2021/02/19	49	48.37	113	48.56	50.40	-64	17,428	-0.37%	大賣/
2021/02/18	34	45.48	43	45.57	45.90	-9	17,457	-0.05%
2021/02/17	33	43.72	37.2	44.37	44.90	-4.2	17,725	-0.02%
2021/02/05	7	40.46	15	40.73	40.85	-8	17,177	-0.05%
2021/02/04	4	38.01	11	38.34	38.70	-7	16,900	-0.04%
2021/02/03	9	37.23	5	37.36	36.75	4	16,723	0.02%
2021/02/02	7	37.82	2	38.05	37.70	5	16,691	0.03%
2021/02/01	6	37.85	1	37.25	37.15	5	16,760	0.03%
2021/01/29	11	39.52	23	39.47	38.80	-12	16,701	-0.07%
2021/01/28	4	40.15	18	40.39	40.15	-14	16,634	-0.08%
2021/01/27	18	40.44	4	40.75	40.45	14	16,604	0.08%
2021/01/26	25.1	40.78	1	41.45	40.35	24.1	16,493	0.15%
2021/01/25	9	41.31	1	40.75	41.35	8	16,416	0.05%
2021/01/22	3.1	41.30	25	41.52	41.75	-21.9	16,309	-0.13%
2021/01/21	18	40.35	15	41.03	40.35	3	16,171	0.02%
2021/01/20	21	40.90	8	40.29	40.10	13	16,100	0.08%
2021/01/19	7	41.96	10	41.79	42.30	-3	15,900	-0.02%
2021/01/18	9	40.82	16	41.18	41.80	-7	15,698	-0.04%
2021/01/15	36	41.38	7	42.16	40.35	29	15,533	0.19%
2021/01/14	1	41.40	2	41.65	41.75	-1	15,256	-0.01%
2021/01/13	1	41.80	48	41.75	41.85	-47	15,255	-0.31%
2021/01/12	21	41.01	5	41.44	40.50	16	15,159	0.11%
2021/01/11	9	41.29	27	41.15	41.70	-18	15,114	-0.12%
2021/01/08	2	41.48	2	41.50	41.55	0	15,051	0.00%
2021/01/07	2	41.05	12.2	41.67	42.15	-10.2	14,924	-0.07%
2021/01/06	10	40.82	5	40.89	40.55	5	14,789	0.03%
2021/01/05	0	0.00	9	40.98	41.55	-9	14,699	-0.06%
2021/01/04	8	40.38	5	39.95	40.00	3	14,590	0.02%
2020/12/31	7	40.47	4	40.65	40.35	3	14,537	0.02%
2020/12/30	2	41.10	7	41.51	41.35	-5	14,426	-0.03%
2020/12/29	12	41.97	3	41.65	41.50	9	14,368	0.06%
2020/12/28	4	42.76	5	42.38	42.70	-1	14,232	-0.01%
2020/12/24	5	40.28	1	41.00	40.10	4	13,907	0.03%
2020/12/23	4	39.98	9	39.99	40.05	-5	13,870	-0.04%
2020/12/22	0	0.00	16	41.30	39.50	-16	13,834	-0.12%
2020/12/21	1	40.90	6	41.15	40.80	-5	13,747	-0.04%
2020/12/18	1	40.10	2	40.65	40.65	-1	13,593	-0.01%
2020/12/17	160	40.94	102	40.99	41.00	58	13,450	0.43%	大買/大賣/
2020/12/16	23	41.91	47	41.85	41.25	-24	13,282	-0.18%
2020/12/15	107	44.39	69	43.83	40.65	38	12,938	0.29%	大買/
2020/12/14	47	42.79	53	41.56	44.00	-6	11,929	-0.05%
2020/12/11	115	45.20	94	46.56	43.20	21	11,507	0.18%	大買/
2020/12/10	84	44.97	119	45.00	45.00	-35	10,591	-0.33%	大賣/
2020/12/09	172	43.53	154	43.56	43.65	18	9,790	0.18%	大買/大賣/
2020/12/08	23	39.10	32	39.48	41.30	-9	8,874	-0.10%
2020/12/07	10	37.53	4	37.55	37.55	6	8,271	0.07%
2020/12/04	18	36.79	6	37.08	37.00	12	8,265	0.15%
2020/12/03	21	37.20	4	36.94	37.20	17	8,469	0.20%
2020/12/02	42	37.43	24	37.32	37.35	18	8,338	0.22%
2020/12/01	10	36.06	10	35.75	35.65	0	8,042	0.00%
2020/11/30	6	37.23	15	37.17	36.90	-9	7,799	-0.12%
2020/11/27	1	36.00	5.5	36.00	36.00	-4.5	7,571	-0.06%
2020/11/26	15	35.95	7	36.43	35.70	8	7,482	0.11%
2020/11/25	1	35.80	2	35.48	35.40	-1	7,353	-0.01%
2020/11/24	38	35.64	45	35.70	35.70	-7	7,354	-0.10%
2020/11/23	22	34.66	20	35.03	34.40	2	6,980	0.03%
2020/11/20	13	34.42	43	34.34	34.00	-30	6,877	-0.44%
2020/11/19	42	34.67	82	34.55	34.80	-40	6,589	-0.61%
2020/11/18	55	33.27	8	33.50	33.65	47	5,773	0.81%
2020/11/17	118	33.30	82	33.28	33.20	36	5,525	0.65%	大買/
2020/11/16	17	32.10	44	31.50	32.70	-27	4,780	-0.56%
2020/11/13	0	0.00	5	29.83	29.75	-5	4,051	-0.12%
2020/11/12	10	29.60	20	29.64	29.70	-10	4,060	-0.25%
2020/11/11	0	0.00	1	29.55	29.60	-1	4,117	-0.02%
2020/11/10	14	29.80	3	29.58	29.65	11	4,148	0.27%
2020/11/09	0	0.00	22	29.68	29.80	-22	4,132	-0.53%
2020/11/06	0	0.00	4	29.23	28.60	-4	4,047	-0.10%
2020/11/05	11	28.35	0	0.00	28.55	11	4,141	0.27%
2020/11/03	0	0.00	1	27.80	28.15	-1	4,473	-0.02%
2020/11/02	2	27.43	1	27.55	27.60	1	5,021	0.02%
2020/10/30	3	28.17	2	28.18	27.85	1	5,032	0.02%
2020/10/29	1	28.50	0	0.00	28.35	1	5,059	0.02%
2020/10/28	9	28.96	0	0.00	28.75	9	5,114	0.18%
2020/10/27	5	29.17	0	0.00	29.20	5	5,133	0.10%
2020/10/23	0	0.00	11	30.05	29.75	-11	5,219	-0.21%
2020/10/22	11	29.70	0	0.00	29.70	11	5,329	0.21%
2020/10/21	4	29.91	7	30.14	29.70	-3	5,507	-0.05%
2020/10/20	10	29.45	0	0.00	29.70	10	5,563	0.18%
2020/10/19	1	29.65	1	29.90	29.30	0	5,838	0.00%
2020/10/15	0	0.00	2	29.63	29.50	-2	5,881	-0.03%
2020/10/14	10	29.60	10	29.61	29.60	0	5,886	0.00%
2020/10/13	0	0.00	4	29.50	29.65	-4	5,900	-0.07%
2020/10/12	2	28.75	1	29.15	28.85	1	5,895	0.02%
2020/10/08	7	28.99	3	28.95	28.80	4	6,056	0.07%
2020/10/05	0	0.00	4	28.50	28.35	-4	6,483	-0.06%
2020/09/30	0	0.00	7	28.57	28.10	-7	6,567	-0.11%
2020/09/29	10	28.38	1	27.80	27.75	9	6,601	0.14%
2020/09/28	1	26.70	3	27.53	28.25	-2	6,596	-0.03%
2020/09/25	2	26.60	8	26.44	26.55	-6	6,610	-0.09%
2020/09/24	3	27.47	0	0.00	27.35	3	6,600	0.05%
2020/09/22	1	28.25	1	28.55	28.35	0	6,670	0.00%
2020/09/21	3	28.78	5	29.13	28.90	-2	6,667	-0.03%
2020/09/18	1	29.25	5	29.53	29.30	-4	6,684	-0.06%
2020/09/17	1	29.40	0	0.00	29.25	1	6,688	0.01%
2020/09/16	3	29.50	1	29.70	29.40	2	6,704	0.03%
2020/09/15	3	29.73	2	29.68	29.45	1	6,722	0.01%
2020/09/14	1	29.20	0	0.00	29.25	1	6,721	0.01%
2020/09/11	4	28.96	1	28.95	28.90	3	6,735	0.04%
2020/09/10	2	29.73	2	29.55	29.55	0	6,689	0.00%
2020/09/09	9	29.64	5	29.93	30.00	4	6,652	0.06%
2020/09/08	7	31.40	14	31.18	31.20	-7	6,496	-0.11%
2020/09/07	1	30.20	14	30.49	30.10	-13	6,196	-0.21%
2020/09/04	0	0.00	14	29.79	29.90	-14	6,130	-0.23%
2020/09/03	0	0.00	1	30.60	30.15	-1	6,115	-0.02%
2020/09/02	7	29.97	6	30.03	30.15	1	6,157	0.02%
2020/09/01	3	29.62	2	29.93	29.40	1	6,155	0.02%
2020/08/31	4	29.91	0	0.00	30.10	4	6,174	0.06%
2020/08/28	22	30.38	27	30.24	30.45	-5	6,106	-0.08%
2020/08/27	8	29.61	3	29.53	29.45	5	5,870	0.09%
2020/08/26	5	29.30	5	28.93	29.20	0	5,770	0.00%
2020/08/25	1	27.90	4	27.86	27.70	-3	5,631	-0.05%
2020/08/21	8	27.63	1	27.70	27.60	7	5,656	0.12%
2020/08/20	12	27.38	6	27.81	27.25	6	5,662	0.11%
2020/08/19	2	29.53	1	29.05	28.80	1	5,570	0.02%
2020/08/18	0	0.00	1	30.00	29.55	-1	5,518	-0.02%
2020/08/17	5	30.15	4	30.21	29.85	1	5,599	0.02%
2020/08/14	4	29.60	2	29.58	29.60	2	5,567	0.04%
2020/08/13	3	29.47	2	29.40	29.10	1	5,586	0.02%
2020/08/12	3	29.30	1	29.35	29.25	2	5,681	0.04%
2020/08/11	8	30.09	28	30.02	29.55	-20	5,693	-0.35%
2020/08/10	21	31.99	7.1	31.68	31.50	13.9	5,841	0.24%
2020/08/07	9	31.33	18	31.16	31.40	-9	6,055	-0.15%
2020/08/06	44	31.19	42	31.28	31.40	2	5,958	0.03%
2020/08/05	1	29.10	3	28.98	28.95	-2	5,494	-0.04%
2020/08/04	1	29.05	0	0.00	28.75	1	5,615	0.02%
2020/08/03	1	29.25	3	29.45	29.15	-2	5,722	-0.03%
2020/07/31	6	29.05	0	0.00	28.85	6	5,867	0.10%
2020/07/30	2	28.90	3	28.93	29.00	-1	5,989	-0.02%
2020/07/29	0	0.00	1	28.20	28.05	-1	6,105	-0.02%
2020/07/28	4	28.71	2	29.03	28.15	2	6,354	0.03%
2020/07/27	11	29.53	12	29.61	29.00	-1	6,352	-0.02%
2020/07/24	3	29.08	9	28.78	28.55	-6	6,337	-0.09%
2020/07/23	15	30.03	13	29.84	29.80	2	6,322	0.03%
2020/07/22	8	28.56	7	28.76	29.50	1	6,146	0.02%
2020/07/21	1	27.90	6	27.97	27.90	-5	6,177	-0.08%
2020/07/20	1	26.90	11	26.74	27.20	-10	6,174	-0.16%
2020/07/17	5	27.74	1	27.95	27.40	4	6,180	0.06%
2020/07/16	4	28.25	2	28.60	28.10	2	6,196	0.03%
2020/07/15	8	29.28	2	28.85	28.60	6	6,194	0.10%
2020/07/14	35	30.19	12	29.76	29.70	23	6,214	0.37%
2020/07/13	4	27.98	2	27.93	28.50	2	5,898	0.03%
2020/07/10	6	27.71	4	27.45	27.40	2	5,907	0.03%
2020/07/09	10	28.70	2	28.58	28.35	8	5,919	0.14%
2020/07/08	8	28.64	2	28.75	28.90	6	5,859	0.10%
2020/07/07	3	28.48	11	28.31	28.25	-8	5,915	-0.14%
2020/07/06	7	28.69	5	28.55	28.70	2	5,917	0.03%
2020/07/03	0	0.00	1	28.55	28.15	-1	5,937	-0.02%
2020/07/02	14	28.43	12	28.33	28.45	2	5,993	0.03%
2020/07/01	0	0.00	5	27.84	27.75	-5	5,958	-0.08%
2020/06/30	2	27.40	1	27.55	27.40	1	5,927	0.02%
2020/06/24	0	0.00	2	27.38	27.20	-2	5,964	-0.03%
2020/06/23	2	27.15	4	27.05	27.05	-2	6,093	-0.03%
2020/06/22	1	27.40	0	0.00	27.30	1	6,213	0.02%
2020/06/19	3	27.25	2	27.38	27.20	1	6,304	0.02%
2020/06/18	7	27.05	3	26.83	27.10	4	6,318	0.06%
2020/06/15	4	25.95	1	25.90	25.90	3	6,540	0.05%
2020/06/12	7	25.14	28	24.99	26.10	-21	6,632	-0.32%
2020/06/11	2	26.55	2	26.90	26.20	0	6,691	0.00%
2020/06/10	2	27.45	0	0.00	27.10	2	6,761	0.03%
2020/06/09	7	27.88	12	27.65	27.55	-5	6,915	-0.07%
2020/06/08	2	27.30	0	0.00	27.30	2	6,978	0.03%
2020/06/05	19	27.11	7	26.90	27.15	12	7,415	0.16%
2020/06/04	10	26.85	11	26.55	26.55	-1	7,695	-0.01%
2020/06/03	7	26.57	0	0.00	26.60	7	7,718	0.09%
2020/05/28	0	0.00	12	25.90	25.80	-12	7,786	-0.15%
2020/05/26	0	0.00	5	26.40	26.30	-5	7,954	-0.06%
2020/05/25	0	0.00	1	26.20	26.25	-1	7,963	-0.01%
2020/05/22	18	27.21	6	27.42	26.55	12	7,981	0.15%
2020/05/20	8	26.09	8	26.43	26.50	0	7,919	0.00%
2020/05/19	3	25.50	4	25.71	25.60	-1	7,963	-0.01%
2020/05/15	83	27.32	75	26.67	26.90	8	7,829	0.10%
2020/05/14	61	29.05	98	29.29	28.95	-37	7,662	-0.48%
2020/05/13	1	32.35	6	31.98	32.15	-5	7,332	-0.07%
2020/05/12	3	31.57	0	0.00	31.60	3	7,281	0.04%
2020/05/11	18	31.89	16	32.37	31.80	2	7,263	0.03%
2020/05/08	6	32.39	1	32.15	32.60	5	7,171	0.07%
2020/05/07	33	32.26	40	32.48	32.40	-7	7,064	-0.10%
2020/05/06	3	31.73	5	31.73	31.50	-2	6,920	-0.03%
2020/05/05	6	31.80	1	32.00	31.25	5	6,857	0.07%
2020/05/04	23	30.18	2	30.68	31.70	21	6,763	0.31%
2020/04/30	62	29.82	4	29.90	29.80	58	6,618	0.88%
2020/04/29	4	29.64	6	29.49	29.50	-2	6,643	-0.03%
2020/04/28	4	29.05	7	28.91	29.00	-3	6,557	-0.05%
2020/04/27	9	28.77	29	28.74	28.70	-20	6,572	-0.30%
2020/04/24	0	0.00	3	28.40	28.70	-3	6,624	-0.05%
2020/04/22	1	27.05	13	27.23	27.95	-12	6,823	-0.18%
2020/04/21	1	27.40	3	28.55	27.40	-2	6,809	-0.03%
2020/04/20	2	28.05	3	28.18	28.50	-1	6,789	-0.01%
2020/04/17	28	28.67	18	29.20	27.90	10	6,803	0.15%
2020/04/16	0	0.00	1	27.85	27.50	-1	6,668	-0.01%
2020/04/15	22	27.15	0	0.00	27.05	22	6,660	0.33%
2020/04/14	0	0.00	2	26.88	26.95	-2	6,646	-0.03%
2020/04/13	5	26.45	5	26.45	26.40	0	6,642	0.00%
2020/04/10	3	26.78	3	26.87	26.75	0	6,658	0.00%
2020/04/09	1	26.40	2	26.48	26.55	-1	6,644	-0.02%
2020/04/08	3	26.43	3	26.37	26.50	0	6,621	0.00%
2020/04/07	3	25.82	6	25.88	25.95	-3	6,563	-0.05%
2020/04/06	5	25.02	99	25.08	25.20	-94	6,507	-1.44%
2020/04/01	0	0.00	2	24.98	25.00	-2	6,547	-0.03%
2020/03/31	5	24.85	5	24.70	24.80	0	6,578	0.00%
2020/03/30	1	24.70	1	24.45	24.70	0	6,570	0.00%
2020/03/27	5.2	24.93	1	25.00	24.20	4.2	6,604	0.06%
2020/03/26	3	23.98	2	24.25	24.70	1	6,562	0.02%
2020/03/25	2	23.53	0	0.00	24.10	2	6,490	0.03%
2020/03/24	1	21.90	1	22.00	22.00	0	6,531	0.00%
2020/03/20	0	0.00	4	21.45	22.05	-4	7,160	-0.06%
2020/03/19	1	20.70	4	20.55	20.45	-3	7,299	-0.04%
2020/03/18	1	23.85	49	23.25	22.70	-48	7,771	-0.62%
2020/03/16	52	25.39	8	25.55	24.15	44	8,662	0.51%
2020/03/13	7	24.59	21	24.54	25.00	-14	8,620	-0.16%
2020/03/12	8	27.02	18	27.32	26.90	-10	8,477	-0.12%
2020/03/11	51	29.81	14	30.24	28.85	37	8,351	0.44%
2020/03/10	45	29.90	51	30.28	30.35	-6	7,885	-0.08%
2020/03/09	9	27.91	11	28.04	27.60	-2	7,583	-0.03%
2020/03/05	4	29.54	0	0.00	29.55	4	7,673	0.05%
2020/03/04	0	0.00	11	29.12	29.05	-11	7,676	-0.14%
2020/03/03	1	29.00	5	29.00	28.75	-4	7,675	-0.05%
2020/03/02	9	27.47	13	27.57	27.70	-4	7,659	-0.05%
2020/02/27	9	29.23	1	30.15	28.80	8	7,517	0.11%
2020/02/26	0	0.00	1	30.30	29.95	-1	7,476	-0.01%
2020/02/25	5	30.10	0	0.00	30.50	5	7,444	0.07%
2020/02/24	5	30.54	1	30.65	30.60	4	7,402	0.05%
2020/02/21	4	31.40	2	31.43	31.25	2	7,391	0.03%
2020/02/20	3	32.12	18	31.99	31.70	-15	7,391	-0.20%
2020/02/19	4	31.09	3	31.25	31.10	1	7,340	0.01%
2020/02/18	0	0.00	1	30.90	30.90	-1	7,333	-0.01%
2020/02/17	18	31.43	5	31.50	31.30	13	7,303	0.18%
2020/02/13	15	30.99	2	30.95	30.70	13	7,170	0.18%
2020/02/12	4	31.31	0	0.00	31.25	4	7,151	0.06%
2020/02/10	0	0.00	3	29.70	29.85	-3	7,162	-0.04%
2020/02/07	15	30.39	12	30.32	30.10	3	7,179	0.04%
2020/02/06	10	30.14	9	30.44	31.05	1	7,142	0.01%
2020/02/05	6	29.87	4	30.00	29.55	2	7,079	0.03%
2020/02/04	20	29.67	13	29.97	29.95	7	7,032	0.10%
2020/02/03	21	28.04	5	28.50	28.20	16	7,013	0.23%
2020/01/31	19	31.54	20	30.90	30.90	-1	6,876	-0.01%
2020/01/30	19	31.93	14	31.51	31.50	5	6,837	0.07%
2020/01/20	109	34.93	5	35.03	35.00	104	6,771	1.54%	大買/鉅額交易
2020/01/17	5	33.80	0	0.00	34.45	5	6,623	0.08%
2020/01/16	6	34.27	8	34.14	34.05	-2	6,530	-0.03%
2020/01/15	5	32.85	1	32.85	32.80	4	6,565	0.06%
2020/01/14	8.1	32.95	7	33.26	33.40	1.1	6,605	0.02%
2020/01/13	1	32.75	12	33.14	33.05	-11	6,571	-0.17%
2020/01/10	1	31.75	3	31.67	32.00	-2	6,531	-0.03%
2020/01/09	14	32.12	13	32.37	32.25	1	6,546	0.02%
2020/01/08	20	31.18	11	31.53	31.00	9	6,539	0.14%
2020/01/07	14	32.90	25	32.15	31.75	-11	6,547	-0.17%
2020/01/06	15	33.17	14	32.87	32.90	1	6,549	0.02%
2020/01/03	10	34.15	16	34.34	33.50	-6	6,552	-0.09%
2020/01/02	3	34.95	0	0.00	34.90	3	6,556	0.05%
2019/12/31	24	34.37	21	34.50	34.45	3	6,782	0.04%
2019/12/30	5	34.80	0	0.00	34.70	5	7,264	0.07%
2019/12/26	0	0.00	2.3	34.33	34.35	-2.3	7,412	-0.03%
2019/12/25	1	34.45	5	34.80	34.65	-4	7,431	-0.05%
2019/12/24	7	35.06	6	34.93	34.60	1	7,637	0.01%
2019/12/23	6	34.80	96	35.20	34.60	-90	7,641	-1.18%
2019/12/20	30	35.73	35	35.42	35.40	-5	7,599	-0.07%
2019/12/19	37	35.82	44	35.85	35.85	-7	7,582	-0.09%
2019/12/18	80	37.39	62	37.35	36.50	18	7,469	0.24%
2019/12/17	3	36.27	0	0.00	36.55	3	6,928	0.04%
2019/12/16	13	36.12	35	35.95	36.55	-22	6,979	-0.32%
2019/12/13	93	36.12	49	35.52	35.45	44	6,843	0.64%
2019/12/12	15	35.54	57	35.74	36.55	-42	6,356	-0.66%
2019/12/11	109	33.76	47	33.45	33.25	62	5,865	1.06%	大買/
2019/12/10	1	31.85	4	32.53	31.85	-3	6,126	-0.05%
2019/12/09	2	32.23	4	32.28	31.95	-2	6,107	-0.03%
2019/12/06	3	32.02	7	31.79	31.95	-4	6,140	-0.07%
2019/12/05	3	31.55	0.2	31.35	31.30	2.8	6,179	0.05%
2019/12/04	3	31.05	2	30.95	31.00	1	6,258	0.02%
2019/12/03	17	31.89	10	31.85	31.95	7	6,360	0.11%
2019/12/02	70	31.64	73	32.02	32.40	-3	6,477	-0.05%
2019/11/29	1	31.50	5	32.05	31.25	-4	6,492	-0.06%
2019/11/28	0	0.00	2	31.75	31.95	-2	6,707	-0.03%
2019/11/27	3	31.90	0	0.00	31.50	3	6,959	0.04%
2019/11/26	3	31.37	0	0.00	31.35	3	7,101	0.04%
2019/11/21	5	31.00	0	0.00	31.05	5	7,757	0.06%
2019/11/20	10	30.80	2	30.85	30.80	8	7,848	0.10%
2019/11/19	0	0.00	2	31.25	31.20	-2	7,877	-0.03%
2019/11/18	1	31.30	5	31.35	31.40	-4	7,908	-0.05%
2019/11/15	2	30.40	0	0.00	30.30	2	7,937	0.03%
2019/11/14	0	0.00	1	30.30	29.85	-1	7,988	-0.01%
2019/11/13	1	30.35	0	0.00	30.10	1	8,043	0.01%
2019/11/12	8	30.33	5	30.95	30.95	3	8,056	0.04%
2019/11/08	7	29.79	8	29.77	29.75	-1	8,166	-0.01%
2019/11/07	6	30.53	2	30.50	30.40	4	8,300	0.05%
2019/11/06	3	31.43	1	31.65	31.50	2	8,210	0.02%
2019/11/05	0	0.00	13	30.99	31.00	-13	8,154	-0.16%
2019/11/04	1	31.25	1	31.50	31.25	0	8,133	0.00%
2019/10/31	16	32.21	1	32.00	31.90	15	8,095	0.19%
2019/10/30	0	0.00	2	31.70	31.70	-2	8,007	-0.02%
2019/10/29	2	31.95	0	0.00	31.45	2	8,093	0.02%
2019/10/28	0	0.00	10	31.45	31.30	-10	8,060	-0.12%
2019/10/25	5	31.90	1	31.75	31.75	4	8,026	0.05%
2019/10/24	2	32.30	0	0.00	32.05	2	8,025	0.02%
2019/10/23	6	32.88	5	33.55	32.90	1	8,006	0.01%
2019/10/22	0	0.00	1	32.70	32.70	-1	7,784	-0.01%
2019/10/21	5	31.85	6	32.13	32.00	-1	7,753	-0.01%
2019/10/18	0	0.00	1	32.00	32.05	-1	7,730	-0.01%
2019/10/17	5	31.65	6	32.16	31.95	-1	7,712	-0.01%
2019/10/15	0	0.00	1	32.10	31.85	-1	7,579	-0.01%
2019/10/14	3	32.60	2	32.75	32.65	1	7,561	0.01%
2019/10/09	0	0.00	7	32.20	32.55	-7	7,503	-0.09%
2019/10/08	26	33.21	4	32.91	32.95	22	7,442	0.30%
2019/10/07	6	33.66	20	33.68	33.70	-14	7,316	-0.19%
2019/10/04	45	33.36	36	33.71	32.60	9	7,042	0.13%
2019/10/03	4	32.08	26	31.83	32.20	-22	6,547	-0.34%
2019/10/02	3	30.90	4	31.14	31.20	-1	6,358	-0.02%
2019/10/01	3	29.88	9	30.46	30.75	-6	6,298	-0.10%
2019/09/27	17	30.16	3	29.80	29.25	14	6,219	0.23%
2019/09/26	11	31.42	11	31.86	31.15	0	5,974	0.00%
2019/09/25	0	0.00	6	31.59	31.55	-6	5,874	-0.10%
2019/09/24	6	31.33	0	0.00	31.35	6	5,819	0.10%
2019/09/23	0	0.00	6	31.55	31.45	-6	5,755	-0.10%
2019/09/20	0	0.00	9	31.00	31.00	-9	5,699	-0.16%
2019/09/19	14	30.95	6	30.82	30.80	8	5,637	0.14%
2019/09/18	3	31.85	3	31.83	31.80	0	5,465	0.00%
2019/09/17	0	0.00	5	31.95	32.20	-5	5,354	-0.09%
2019/09/16	13	30.99	15	31.21	31.50	-2	5,215	-0.04%
2019/09/12	73	33.00	56	32.61	31.90	17	4,978	0.34%
2019/09/11	5	31.25	0	0.00	31.35	5	4,353	0.11%
2019/09/10	4	30.76	16	30.61	30.95	-12	4,312	-0.28%
2019/09/09	1	30.75	1	31.05	30.80	0	4,222	0.00%
2019/09/06	21	31.42	6	31.79	31.25	15	4,134	0.36%
2019/09/05	7	30.94	15	31.37	31.50	-8	4,030	-0.20%
2019/09/04	25	31.14	10	31.48	31.00	15	3,879	0.39%
2019/09/03	6	30.66	3	30.42	30.50	3	3,727	0.08%
2019/09/02	22	30.77	6	30.78	31.00	16	3,588	0.45%
2019/08/30	5	30.26	18	30.13	29.55	-13	3,321	-0.39%
2019/08/29	3	29.85	2	30.23	29.80	1	3,012	0.03%
2019/08/28	10	29.90	5	29.93	29.50	5	2,818	0.18%
2019/08/27	0	0.00	4	27.60	28.50	-4	2,398	-0.17%
2019/08/26	0	0.00	1	26.25	26.20	-1	2,153	-0.05%
2019/08/23	1	26.90	10	27.00	26.60	-9	2,095	-0.43%
2019/08/21	11	27.25	6	26.93	27.10	5	1,934	0.26%
2019/08/20	0	0.00	2	26.98	26.85	-2	1,867	-0.11%
2019/08/19	6	26.60	0	0.00	26.50	6	1,780	0.34%
2019/08/15	0	0.00	10	25.65	25.65	-10	1,647	-0.61%
2019/08/14	3	26.80	6	26.31	26.15	-3	1,629	-0.18%
2019/08/13	0	0.00	6	25.83	25.85	-6	1,547	-0.39%
2019/08/12	20	25.85	17	26.05	26.05	3	1,474	0.20%
2019/07/30	1	25.65	0	0.00	25.30	1	1,276	0.08%
2019/07/29	1	25.50	0	0.00	26.35	1	1,279	0.08%
2019/07/26	1	25.80	10	25.50	25.50	-9	1,267	-0.71%
2019/07/25	10	26.10	3	26.07	26.20	7	1,249	0.56%
2019/07/23	0	0.00	1	25.60	24.75	-1	1,321	-0.08%
2019/07/16	1	24.95	1	25.10	25.20	0	1,853	0.00%
2019/07/08	0	0.00	3	24.98	24.40	-3	2,152	-0.14%
2019/07/03	0	0.00	1	23.90	23.70	-1	2,280	-0.04%
2019/07/01	0	0.00	1	24.05	24.00	-1	2,433	-0.04%
2019/06/19	0	0.00	3	23.25	23.20	-3	3,632	-0.08%
2019/06/13	1	22.55	0	0.00	22.50	1	3,936	0.03%
2019/06/06	1	22.15	0	0.00	22.10	1	4,275	0.02%
2019/05/27	0	0.00	4	21.80	22.00	-4	5,804	-0.07%
2019/05/24	0	0.00	1	22.70	22.50	-1	6,110	-0.02%
2019/05/23	2	22.50	0	0.00	22.45	2	6,132	0.03%
2019/05/21	1	23.00	0	0.00	23.50	1	6,338	0.02%
2019/05/17	2	23.43	0	0.00	23.10	2	6,548	0.03%
2019/05/13	4	23.31	0	0.00	23.10	4	7,348	0.05%
2019/05/10	0	0.00	1	25.15	25.00	-1	7,305	-0.01%
2019/05/09	3	25.40	5	25.53	24.85	-2	7,338	-0.03%
2019/05/08	1	26.15	0	0.00	25.90	1	7,342	0.01%
2019/05/06	4	26.39	4	26.40	26.30	0	7,357	0.00%
2019/05/03	0	0.00	4	27.50	27.30	-4	7,355	-0.05%
2019/05/02	1	27.05	3	27.12	27.20	-2	7,384	-0.03%
2019/04/30	0	0.00	5	26.65	27.50	-5	7,447	-0.07%
2019/04/29	0	0.00	4	26.75	26.35	-4	7,620	-0.05%
2019/04/26	7	28.00	3	28.05	27.40	4	7,715	0.05%
2019/04/25	12	28.08	17	27.97	28.80	-5	7,619	-0.07%
2019/04/23	8	26.81	7	27.16	26.70	1	7,329	0.01%
2019/04/22	9	27.51	0	0.00	27.25	9	7,297	0.12%
2019/04/19	2	27.25	0	0.00	27.35	2	7,218	0.03%
2019/04/18	5	27.24	0	0.00	27.65	5	7,135	0.07%
2019/04/17	2	27.25	7	27.53	27.25	-5	7,069	-0.07%
2019/04/16	0	0.00	10	26.40	26.75	-10	6,965	-0.14%
2019/04/15	0	0.00	2	26.10	26.20	-2	6,944	-0.03%
2019/04/12	5	26.08	2	26.00	25.85	3	6,953	0.04%
2019/04/10	0	0.00	1	26.05	26.10	-1	6,910	-0.01%
2019/04/09	7	26.49	3	26.67	26.35	4	6,855	0.06%
2019/04/08	1	27.50	10	27.95	27.50	-9	6,773	-0.13%
2019/04/03	6	27.88	0	0.00	27.65	6	6,746	0.09%
2019/04/02	12	27.53	2	26.90	27.60	10	6,640	0.15%
2019/04/01	3	27.58	0	0.00	27.10	3	6,574	0.05%
2019/03/29	10	27.20	13	26.95	27.00	-3	6,462	-0.05%
2019/03/28	23	27.28	26	27.32	26.65	-3	6,386	-0.05%
2019/03/27	22	26.35	19	26.48	26.65	3	5,921	0.05%
2019/03/26	5	25.43	12	25.43	25.70	-7	5,734	-0.12%
2019/03/25	8	24.89	4	24.83	24.90	4	5,699	0.07%
2019/03/22	5	26.21	16	26.34	25.95	-11	5,631	-0.20%
2019/03/21	5	25.60	2	25.80	25.75	3	5,560	0.05%
2019/03/20	8	26.03	0	0.00	26.15	8	5,503	0.15%
2019/03/19	17	26.21	18	26.42	25.85	-1	5,469	-0.02%
2019/03/18	3	26.12	0	0.00	25.85	3	5,318	0.06%
2019/03/15	5	25.80	14	25.98	25.80	-9	5,278	-0.17%
2019/03/14	7	25.85	5	25.80	25.90	2	5,241	0.04%
2019/03/13	10	26.95	11	26.55	26.20	-1	5,226	-0.02%
2019/03/12	2	25.85	42	26.17	26.20	-40	5,101	-0.78%
2019/03/11	46	26.34	4	26.28	26.35	42	5,027	0.84%
2019/03/08	14	26.11	13	25.98	25.70	1	4,928	0.02%
2019/03/07	7	26.49	10	26.30	25.70	-3	4,738	-0.06%
2019/03/06	26	26.16	23	26.66	27.05	3	4,473	0.07%
2019/03/05	5	24.96	0	0.00	24.60	5	4,115	0.12%
2019/03/04	0	0.00	1	25.00	24.90	-1	4,070	-0.02%
2019/02/27	2	24.83	26	24.56	24.60	-24	4,011	-0.60%
2019/02/26	5	24.64	1	25.15	24.40	4	3,944	0.10%
2019/02/25	44.1	24.54	33	24.82	25.50	11.1	3,855	0.29%
2019/02/22	1	23.55	0	0.00	23.55	1	3,551	0.03%
2019/02/21	6	23.43	22	23.10	23.70	-16	3,537	-0.45%
2019/02/20	15	24.30	0	0.00	23.35	15	3,482	0.43%
2019/02/18	21	24.23	0	0.00	24.30	21	3,478	0.60%
2019/02/15	11	24.10	8	23.31	24.35	3	3,345	0.09%
2019/02/14	1	23.90	0	0.00	24.05	1	3,011	0.03%
2019/02/13	16	21.56	7	21.90	21.90	9	2,833	0.32%
2019/02/12	0	0.00	2	19.75	19.95	-2	2,549	-0.08%
2019/01/30	2	19.20	2	19.35	19.00	0	2,550	0.00%
2019/01/25	0	0.00	3	20.20	20.10	-3	2,521	-0.12%
2019/01/23	0	0.00	1	20.50	20.40	-1	2,562	-0.04%
2019/01/22	1	20.60	1	20.50	20.50	0	2,535	0.00%
2019/01/21	7	21.48	5	21.09	21.10	2	2,467	0.08%
2019/01/18	143	20.47	141	20.22	20.40	2	2,274	0.09%	大買/大賣/
2019/01/17	5	19.39	7	20.01	20.75	-2	2,154	-0.09%
2019/01/11	2	18.70	0	0.00	18.35	2	2,142	0.09%
2019/01/07	0	0.00	5	18.40	18.40	-5	2,266	-0.22%
2019/01/04	5	18.15	0	0.00	18.15	5	2,328	0.21%
2019/01/02	1	18.05	1	18.35	18.00	0	2,392	0.00%
2018/12/27	0	0.00	2	18.40	18.20	-2	2,544	-0.08%
2018/12/26	0	0.00	234	18.58	17.95	-234	2,597	-9.01%	大賣/鉅額交易
2018/12/21	0	0.00	1	18.20	18.80	-1	2,721	-0.04%
2018/12/20	2	18.70	0	0.00	18.35	2	2,719	0.07%
2018/12/18	2	19.25	5	19.35	19.25	-3	2,721	-0.11%
2018/12/13	7	20.42	0	0.00	20.10	7	2,918	0.24%
2018/12/12	0	0.00	3	20.20	20.10	-3	2,992	-0.10%
2018/12/06	3	19.65	0	0.00	19.60	3	3,119	0.10%
2018/12/04	0	0.00	3	22.25	21.65	-3	3,257	-0.09%
2018/12/03	8	22.01	2	22.08	22.00	6	3,337	0.18%
2018/11/29	0	0.00	2	20.15	19.70	-2	3,348	-0.06%
2018/11/27	2	18.80	0	0.00	19.05	2	3,358	0.06%
2018/11/26	0	0.00	1	18.40	18.45	-1	3,370	-0.03%
2018/11/23	2	18.60	8	18.25	18.25	-6	3,402	-0.18%
2018/11/22	4	19.60	0	0.00	19.35	4	3,399	0.12%
2018/11/19	0	0.00	1	20.10	20.10	-1	3,601	-0.03%
2018/11/16	1	19.75	1	20.05	19.80	0	3,801	0.00%
2018/11/15	2	19.75	0	0.00	19.75	2	3,829	0.05%
2018/11/08	2	22.15	0	0.00	21.65	2	4,179	0.05%
2018/11/07	0	0.00	1	22.00	22.15	-1	4,243	-0.02%
2018/11/02	0	0.00	3	21.80	22.00	-3	4,796	-0.06%
2018/11/01	0	0.00	2	21.45	21.40	-2	4,838	-0.04%
2018/10/31	8	20.78	4	21.03	21.15	4	4,999	0.08%
2018/10/30	0	0.00	6	19.77	20.00	-6	5,209	-0.12%
2018/10/29	2	20.03	0	0.00	19.95	2	5,366	0.04%
2018/10/25	4	20.30	0	0.00	19.45	4	5,851	0.07%
2018/10/24	0	0.00	4	21.60	21.40	-4	6,087	-0.07%
2018/10/23	3	21.80	0	0.00	21.00	3	6,388	0.05%
2018/10/22	1	22.05	3	22.35	22.30	-2	6,781	-0.03%
2018/10/19	9	21.94	0	0.00	22.10	9	6,846	0.13%
2018/10/18	0	0.00	4	22.43	22.50	-4	6,943	-0.06%
2018/10/17	0	0.00	3	22.60	22.00	-3	7,000	-0.04%
2018/10/16	3	22.50	0	0.00	22.50	3	7,053	0.04%
2018/10/12	0	0.00	4	20.95	21.15	-4	7,200	-0.06%
2018/10/08	0	0.00	3	24.32	24.35	-3	7,428	-0.04%
2018/10/05	1	24.00	29	23.64	23.95	-28	7,481	-0.37%
2018/10/04	1	25.50	1	25.80	25.10	0	7,493	0.00%
2018/10/03	1	26.05	0	0.00	26.05	1	7,640	0.01%
2018/10/02	0	0.00	5	27.06	26.85	-5	8,058	-0.06%
2018/10/01	1	26.75	0	0.00	27.55	1	8,364	0.01%
2018/09/27	4	27.10	3	26.65	26.55	1	9,366	0.01%
2018/09/20	0	0.00	13	26.03	25.85	-13	9,843	-0.13%
2018/09/19	2	26.50	1	26.10	26.10	1	9,896	0.01%
2018/09/18	13	27.22	2	27.90	27.05	11	10,056	0.11%
2018/09/17	4	28.25	0	0.00	28.30	4	10,357	0.04%
2018/09/14	6	28.49	2	28.35	29.15	4	10,728	0.04%
2018/09/13	12	28.09	0	0.00	28.05	12	11,463	0.10%
2018/09/12	0	0.00	8	27.95	28.00	-8	12,389	-0.06%
2018/09/11	2	28.65	6	28.04	28.30	-4	12,675	-0.03%
2018/09/10	1	27.65	3	28.20	27.60	-2	13,046	-0.02%
2018/09/07	8	29.88	0	0.00	29.20	8	13,757	0.06%
2018/09/06	8	29.61	4	30.28	30.75	4	13,752	0.03%
2018/09/05	9	30.04	0	0.00	30.10	9	13,973	0.06%
2018/09/04	13	30.91	1	30.50	30.70	12	14,600	0.08%
2018/09/03	8	30.94	12	30.78	30.65	-4	15,273	-0.03%
2018/08/30	9	32.04	23	32.19	31.60	-14	16,714	-0.08%
2018/08/29	21	31.70	1	32.00	32.00	20	16,823	0.12%
2018/08/28	1	31.60	1	31.55	31.50	0	17,053	0.00%
2018/08/27	4	29.85	20	31.47	31.75	-16	17,207	-0.09%
2018/08/24	2	30.03	4	30.15	30.25	-2	17,313	-0.01%
2018/08/23	2	29.95	1	29.90	30.10	1	17,569	0.01%
2018/08/22	61	31.20	73	31.02	31.00	-12	17,961	-0.07%
2018/08/21	4	31.59	26	31.39	31.80	-22	18,308	-0.12%
2018/08/20	18	31.22	11	30.99	30.65	7	18,516	0.04%
2018/08/17	10	33.09	3	32.73	32.00	7	18,555	0.04%
2018/08/16	6	32.41	7	32.84	33.85	-1	18,607	-0.01%
2018/08/15	4	33.85	7	33.16	33.00	-3	18,929	-0.02%
2018/08/14	0	0.00	2	33.45	33.45	-2	19,038	-0.01%
2018/08/13	34	32.45	9	32.83	32.75	25	19,633	0.13%
2018/08/10	38	35.19	9	34.64	34.20	29	19,823	0.15%
2018/08/09	17	35.60	3	35.97	34.75	14	19,800	0.07%
2018/08/08	5	34.81	19	35.00	34.65	-14	19,775	-0.07%
2018/08/07	77	35.47	60	34.65	34.60	17	19,894	0.09%
2018/08/06	114	34.66	17	35.37	35.80	97	20,165	0.48%	大買/
2018/08/03	5	34.55	10	34.80	33.90	-5	20,322	-0.02%
2018/08/02	19	33.69	16	33.57	33.85	3	20,373	0.01%
2018/08/01	122	35.41	26	35.33	33.80	96	20,219	0.47%	大買/
2018/07/31	30.1	33.17	27	33.83	34.40	3.1	19,846	0.02%
2018/07/30	24	33.22	21	33.39	33.40	3	19,562	0.02%
2018/07/27	1	32.30	12	31.75	32.65	-11	19,234	-0.06%
2018/07/25	3	30.17	12	30.83	29.80	-9	18,738	-0.05%
2018/07/24	3	28.95	2	29.40	30.00	1	18,598	0.01%
2018/07/23	0	0.00	16	28.33	28.80	-16	18,515	-0.09%
2018/07/20	3	29.23	0	0.00	28.35	3	18,440	0.02%
2018/07/19	2	29.05	15	29.25	29.50	-13	18,334	-0.07%
2018/07/18	21	29.67	4	30.29	28.90	17	18,219	0.09%
2018/07/17	1	30.45	6	30.98	30.45	-5	18,065	-0.03%
2018/07/16	4	31.19	15	31.23	31.45	-11	17,978	-0.06%
2018/07/13	6	30.64	2	30.58	30.40	4	17,879	0.02%
2018/07/12	18	30.07	0	0.00	30.10	18	17,783	0.10%
2018/07/11	18	30.67	31	30.47	30.00	-13	17,682	-0.07%
2018/07/10	39	30.29	3	29.60	30.25	36	17,478	0.21%
2018/07/09	19	32.54	23	32.27	31.40	-4	17,027	-0.02%
2018/07/06	60	34.54	91	34.24	33.60	-31	16,681	-0.19%
2018/07/05	113	33.83	36	34.26	33.40	77	16,143	0.48%	大買/
2018/07/04	10	32.23	15	32.40	33.10	-5	15,637	-0.03%
2018/07/03	5	31.90	2	31.78	32.00	3	15,509	0.02%
2018/07/02	8	32.68	21	32.61	32.50	-13	15,395	-0.08%
2018/06/29	11	33.55	16	33.90	33.05	-5	15,283	-0.03%
2018/06/28	18	32.75	28	32.71	32.60	-10	15,037	-0.07%
2018/06/27	22	33.53	9	32.97	32.60	13	14,940	0.09%
2018/06/26	15	31.60	27	32.24	32.65	-12	14,724	-0.08%
2018/06/25	24	34.29	15	32.30	31.80	9	14,349	0.06%
2018/06/22	20	35.95	18	37.03	35.10	2	13,970	0.01%
2018/06/21	68	36.15	95	36.05	36.65	-27	13,198	-0.20%
2018/06/20	42	33.67	47	33.85	33.35	-5	12,257	-0.04%
2018/06/19	31	33.90	40	33.21	34.45	-9	11,924	-0.08%
2018/06/15	15	34.00	31	34.40	33.80	-16	11,479	-0.14%
2018/06/14	2	31.95	29	31.95	31.95	-27	10,659	-0.25%
2018/06/13	32	30.22	22	30.47	29.05	10	10,553	0.09%
2018/06/12	135	31.57	111	30.89	29.80	24	10,228	0.23%	大買/大賣/
2018/06/11	46	29.93	55	30.04	31.35	-9	9,569	-0.09%
2018/06/08	86	29.00	30	29.18	28.50	56	8,927	0.63%
2018/06/07	3	26.72	25	27.01	28.05	-22	7,940	-0.28%
2018/06/06	21	25.66	4	25.98	25.50	17	7,438	0.23%
2018/06/05	4	26.03	13	25.52	25.55	-9	7,312	-0.12%
2018/06/04	20	25.67	17	25.23	25.20	3	7,085	0.04%
2018/06/01	15	26.36	12	25.83	25.75	3	6,899	0.04%
2018/05/31	41	27.92	28	27.58	26.60	13	6,816	0.19%
2018/05/30	30	28.37	14	28.73	28.00	16	6,585	0.24%
2018/05/29	4	27.20	5	27.32	28.25	-1	5,976	-0.02%
2018/05/28	6	26.13	1	26.05	25.70	5	5,541	0.09%
2018/05/25	4	25.94	5	25.75	25.25	-1	5,260	-0.02%
2018/05/24	4	25.41	2	25.25	25.35	2	5,062	0.04%
2018/05/23	9	25.98	7	25.54	25.15	2	4,873	0.04%
2018/05/22	3	24.77	6	24.73	24.50	-3	4,464	-0.07%
2018/05/21	16	25.27	21	25.15	25.30	-5	4,290	-0.12%
2018/05/18	4	23.65	10	22.93	24.05	-6	3,638	-0.16%
2018/05/17	1	21.90	3	22.00	21.90	-2	3,352	-0.06%
2018/05/16	6	23.34	12	23.45	23.10	-6	3,219	-0.19%
2018/05/15	0	0.00	23	23.07	22.80	-23	2,984	-0.77%
2018/05/14	18	22.70	11	23.18	23.50	7	2,850	0.25%
2018/05/11	24	21.49	16	21.52	21.75	8	2,402	0.33%
2018/05/10	0	0.00	6	19.80	19.80	-6	1,999	-0.30%
2018/05/04	0	0.00	1	17.45	17.35	-1	1,808	-0.06%
2018/05/03	1	17.40	0	0.00	17.40	1	1,821	0.05%
2018/04/18	0	0.00	1	17.30	16.95	-1	2,812	-0.04%
2018/04/17	1	17.00	0	0.00	17.05	1	2,858	0.03%
2018/04/12	0	0.00	2	17.70	17.70	-2	3,433	-0.06%
2018/04/11	1	17.80	0	0.00	17.80	1	3,481	0.03%
2018/04/09	2	17.58	0	0.00	17.60	2	3,472	0.06%
2018/04/02	2	17.88	4	17.61	17.65	-2	3,469	-0.06%
2018/03/31	0	0.00	2	17.75	17.60	-2	3,472	-0.06%
2018/03/30	8	18.15	5	17.75	17.70	3	3,542	0.08%
2018/03/29	3	18.08	16	18.07	18.10	-13	3,540	-0.37%
2018/03/28	0	0.00	3	18.50	18.45	-3	3,559	-0.08%
2018/03/27	1	18.35	0	0.00	18.95	1	3,559	0.03%
2018/03/23	0	0.00	1	18.40	18.20	-1	3,551	-0.03%
2018/03/21	10	19.30	0	0.00	18.95	10	3,629	0.28%
2018/03/08	5	19.48	0	0.00	19.30	5	3,549	0.14%
2018/03/07	5	19.40	0	0.00	18.65	5	3,520	0.14%
2018/03/06	10	20.20	12	19.69	19.60	-2	3,511	-0.06%
2018/03/02	0	0.00	6	17.84	17.90	-6	3,377	-0.18%
2018/02/08	1	16.70	0	0.00	16.50	1	3,265	0.03%
2018/02/07	3	17.10	0	0.00	16.90	3	3,256	0.09%
2018/02/06	3	17.37	0	0.00	16.80	3	3,261	0.09%
2018/02/05	1	18.25	0	0.00	18.35	1	3,204	0.03%
2018/02/02	2	19.00	0	0.00	18.80	2	3,270	0.06%
2018/02/01	1	19.35	0	0.00	19.15	1	3,286	0.03%
2018/01/31	4	18.90	0	0.00	19.15	4	3,286	0.12%
2018/01/30	4	19.40	0	0.00	19.30	4	3,279	0.12%
2018/01/29	5	19.70	0	0.00	19.50	5	3,281	0.15%
2018/01/26	4	19.71	0	0.00	19.70	4	3,279	0.12%
2018/01/25	2	19.95	3	20.65	19.65	-1	3,269	-0.03%
2018/01/24	1	20.70	1	20.60	20.70	0	3,200	0.00%
2018/01/22	2	21.20	20	20.85	21.10	-18	3,165	-0.57%
2018/01/18	1	22.00	14	22.27	21.30	-13	3,074	-0.42%
2018/01/17	2	21.78	1	22.20	22.20	1	2,943	0.03%
2018/01/16	11	22.37	4	22.13	22.10	7	2,876	0.24%
2018/01/15	3	21.77	1	21.70	22.20	2	2,692	0.07%
2018/01/11	5	19.95	0	0.00	19.95	5	2,452	0.20%
2018/01/10	12	20.37	0	0.00	19.90	12	2,405	0.50%
2018/01/09	7	19.39	1	19.15	20.85	6	2,221	0.27%
2018/01/08	5	19.10	0	0.00	19.15	5	1,980	0.25%
2018/01/05	2	18.65	0	0.00	18.95	2	1,943	0.10%
2018/01/03	2	18.05	0	0.00	18.00	2	1,910	0.10%