光罩 (2338)-元大-成功券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股▲1.70%
910人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功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
2024/04/25	0	0.00	1	66.00	66.60	-1	1,231	-0.08%
2024/04/23	1	63.80	0	0.00	64.60	1	1,248	0.08%
2024/04/22	2.1	63.61	0	0.00	63.60	2.1	1,252	0.16%
2024/04/19	5.1	65.98	2	67.05	65.50	3.1	1,231	0.25%
2024/04/16	0.1	67.80	0	0.00	67.60	0.1	1,195	0.00%
2024/04/15	3.1	69.70	1	69.60	69.30	2.1	1,193	0.17%
2024/04/12	7	71.95	0	0.00	70.80	7	1,211	0.58%
2024/04/11	2.1	70.90	2	71.30	71.50	0.1	1,194	0.00%
2024/04/10	10	71.97	13	71.58	71.60	-3	1,184	-0.25%
2024/04/09	1.2	70.45	4	71.38	71.20	-2.8	1,144	-0.24%
2024/04/08	0	0.00	0.4	68.20	68.40	-0.4	1,075	-0.04%
2024/04/02	0.1	68.70	20	68.80	69.00	-19.9	1,080	-1.84%
2024/04/01	0.9	68.92	0.1	69.00	68.80	0.8	1,093	0.07%
2024/03/29	18	68.01	0	0.00	68.00	18	1,087	1.65%
2024/03/28	0.1	68.20	0	0.00	68.00	0.1	1,091	0.01%
2024/03/27	0	0.00	5	67.00	67.20	-5	1,101	-0.45%
2024/03/26	1	66.90	1	68.00	67.00	0	1,105	0.00%
2024/03/19	0	0.00	3	68.30	67.90	-3	1,158	-0.26%
2024/03/14	8	67.96	5	68.80	67.90	3	1,161	0.26%
2024/03/13	0.4	68.83	1	69.30	68.50	-0.6	1,158	-0.05%
2024/03/12	1	71.20	6	69.00	70.00	-5	1,165	-0.43%
2024/03/11	0	68.00	0	0.00	67.50	0	1,140	0.00%
2024/03/08	7	68.01	7	68.79	67.70	0	1,171	0.00%
2024/03/07	3	69.10	0	0.00	68.80	3	1,235	0.24%
2024/03/06	0	0.00	2	70.60	70.30	-2	1,337	-0.15%
2024/03/05	2	69.70	2	69.20	69.10	0	1,615	0.00%
2024/03/04	1.5	69.93	3	69.93	69.90	-1.5	1,656	-0.09%
2024/03/01	1	69.40	0	0.00	69.30	1	1,643	0.06%
2024/02/27	3	70.67	5	70.60	69.80	-2	1,652	-0.12%
2024/02/26	1	73.00	8	72.60	72.10	-7	1,654	-0.42%
2024/02/22	0.2	70.50	0	0.00	70.80	0.2	1,588	0.01%
2024/02/21	8	70.24	0	0.00	71.00	8	1,592	0.50%
2024/02/20	1.7	70.86	0	0.00	70.40	1.7	1,581	0.11%
2024/02/19	0	0.00	7	70.47	70.90	-7	1,585	-0.44%
2024/02/16	1	69.70	0	0.00	70.70	1	1,584	0.06%
2024/02/15	1	68.60	1	69.30	69.70	0	1,579	0.00%
2024/02/02	2	67.50	0	0.00	67.30	2	1,597	0.13%
2024/01/31	2	67.60	0	0.00	67.60	2	1,696	0.12%
2024/01/22	0	0.00	4	68.40	68.90	-4	1,801	-0.22%
2024/01/19	1	67.50	0	0.00	67.70	1	1,804	0.06%
2024/01/16	7	69.09	0	0.00	69.20	7	1,816	0.39%
2024/01/12	1	69.50	0	0.00	69.50	1	1,892	0.05%
2024/01/10	2	69.80	0	0.00	69.30	2	1,927	0.10%
2024/01/09	2	71.45	2	71.05	70.10	0	1,945	0.00%
2024/01/08	2	70.85	2.5	71.36	71.60	-0.5	2,002	-0.03%
2024/01/04	1	69.10	0	0.00	69.20	1	2,052	0.05%
2024/01/03	1	69.50	0	0.00	69.70	1	2,161	0.05%
2024/01/02	1	70.90	0	0.00	70.20	1	2,161	0.05%
2023/12/29	1	71.30	0	0.00	71.10	1	2,160	0.05%
2023/12/28	0	0.00	2	71.30	71.30	-2	2,159	-0.09%
2023/12/25	0	0.00	1	69.00	68.80	-1	2,144	-0.05%
2023/12/22	2	69.80	0	0.00	69.30	2	2,152	0.09%
2023/12/19	1	70.80	0	0.00	70.70	1	2,135	0.05%
2023/12/15	0	0.00	1	72.30	71.70	-1	2,125	-0.05%
2023/12/14	0	0.00	2	72.00	72.00	-2	2,121	-0.09%
2023/12/12	3	71.47	2	70.95	70.60	1	2,112	0.05%
2023/12/11	3	70.90	0	0.00	70.90	3	2,107	0.14%
2023/12/08	0	0.00	1	70.90	70.50	-1	2,103	-0.05%
2023/12/07	1	71.00	0	0.00	70.50	1	2,093	0.05%
2023/12/05	0	0.00	0.3	72.70	72.80	-0.3	2,067	-0.01%
2023/12/04	10	74.45	2	73.40	73.20	8	2,031	0.39%
2023/12/01	38	76.82	19	76.67	76.20	19	1,958	0.97%
2023/11/30	25	75.79	28	76.90	76.90	-3	1,833	-0.16%
2023/11/29	2	71.00	14	70.99	71.00	-12	1,548	-0.77%
2023/11/28	0	0.00	1	68.20	68.50	-1	1,505	-0.07%
2023/11/24	2	69.80	1	68.90	68.80	1	1,515	0.07%
2023/11/21	0.3	68.30	0	0.00	68.60	0.3	1,496	0.02%
2023/11/17	0	0.00	0.1	67.20	67.00	-0.1	1,558	-0.01%
2023/11/16	1	66.20	0	0.00	66.40	1	1,584	0.06%
2023/11/15	0	0.00	1	66.90	66.90	-1	1,628	-0.06%
2023/11/14	1	66.30	0	0.00	67.10	1	1,653	0.06%
2023/11/10	12	66.65	0	0.00	66.20	12	1,718	0.70%
2023/11/09	4	66.75	3	66.73	67.00	1	1,703	0.06%
2023/11/08	2	71.70	1	71.70	71.50	1	1,636	0.06%
2023/11/03	2	71.00	1	70.80	71.20	1	1,626	0.06%
2023/11/01	1	68.30	0	0.00	68.00	1	1,638	0.06%
2023/10/31	2	69.95	2	69.30	68.00	0	1,648	0.00%
2023/10/26	1	70.10	1	70.20	69.00	0	1,771	0.00%
2023/10/25	0	0.00	2	70.85	71.10	-2	1,822	-0.11%
2023/10/23	1	69.30	2.1	71.28	69.20	-1.1	1,903	-0.06%
2023/10/20	2	69.83	16	68.69	70.60	-14	1,894	-0.74%
2023/10/19	0	0.00	1.3	70.32	70.20	-1.3	1,884	-0.07%
2023/10/18	0.4	69.96	0	0.00	69.60	0.4	1,884	0.02%
2023/10/17	1	72.05	0	0.00	70.80	1	1,884	0.06%
2023/10/16	3	72.83	1	73.60	71.70	2	1,883	0.11%
2023/10/13	0	0.00	11	72.50	72.50	-11	1,843	-0.60%
2023/10/12	2	71.95	2	72.55	72.40	0	1,870	0.00%
2023/10/11	17	72.30	4	72.10	71.80	13	1,896	0.69%
2023/10/05	1	68.20	0	0.00	68.60	1	1,847	0.05%
2023/10/03	0	0.00	1	68.80	68.00	-1	1,875	-0.05%
2023/09/28	1	67.70	0	0.00	67.40	1	1,947	0.05%
2023/09/27	0	0.00	2	65.55	65.60	-2	2,007	-0.10%
2023/09/25	2	67.20	0	0.00	67.20	2	2,101	0.10%
2023/09/22	0	67.60	0	0.00	67.20	0	2,231	0.00%
2023/09/21	1	67.20	0	0.00	67.60	1	2,252	0.04%
2023/09/19	0	0.00	4	68.50	68.20	-4	2,272	-0.18%
2023/09/18	14	70.05	1	70.50	69.70	13	2,272	0.57%
2023/09/15	2	70.20	0	0.00	70.10	2	2,277	0.09%
2023/09/14	0	0.00	2.6	68.72	69.00	-2.6	2,279	-0.12%
2023/09/11	2	67.20	0	0.00	67.00	2	2,312	0.09%
2023/09/08	1.3	69.13	0	0.00	68.70	1.3	2,320	0.06%
2023/09/07	6	70.20	0	0.00	69.80	6	2,354	0.25%
2023/09/06	0	0.00	1	70.40	70.20	-1	2,397	-0.04%
2023/09/05	6	71.13	1	71.20	71.30	5	2,475	0.20%
2023/09/04	0	0.00	1	70.30	70.40	-1	2,587	-0.04%
2023/09/01	1	70.40	0	0.00	70.20	1	2,599	0.04%
2023/08/30	0	0.00	1	70.30	70.30	-1	2,623	-0.04%
2023/08/29	1	67.90	1	68.30	68.80	0	2,646	0.00%
2023/08/28	1	69.60	0	0.00	68.50	1	2,659	0.04%
2023/08/24	2	70.35	2	70.95	69.80	0	2,678	0.00%
2023/08/23	3	69.07	3	68.97	69.80	0	2,656	0.00%
2023/08/21	1	66.90	0	0.00	67.50	1	2,645	0.04%
2023/08/18	1	68.10	1	68.30	68.10	0	2,616	0.00%
2023/08/17	1	66.90	3	67.80	69.30	-2	2,630	-0.08%
2023/08/14	1	67.60	1	67.20	67.50	0	2,622	0.00%
2023/08/11	1	69.80	0	0.00	69.50	1	2,636	0.04%
2023/08/10	1	69.80	0	0.00	69.90	1	2,644	0.04%
2023/08/09	1	71.10	0	0.00	71.30	1	2,650	0.04%
2023/08/08	1	73.10	1	71.40	71.40	0	2,704	0.00%
2023/08/04	2	72.10	1.5	72.33	72.50	0.5	2,707	0.02%
2023/08/02	1	71.66	0	0.00	71.80	1	2,700	0.04%
2023/08/01	2	75.85	3	74.63	74.60	-1	2,646	-0.04%
2023/07/27	1	74.00	0	0.00	74.00	1	2,575	0.04%
2023/07/26	3	73.97	0	0.00	73.00	3	2,553	0.12%
2023/07/25	2	76.35	1	76.00	75.80	1	2,507	0.04%
2023/07/24	1	77.00	0	0.00	76.40	1	2,490	0.04%
2023/07/19	2	79.80	0	0.00	79.30	2	2,573	0.08%
2023/07/18	3	80.73	1.5	80.73	79.90	1.5	2,619	0.06%
2023/07/17	1	82.50	3	81.80	81.40	-2	2,644	-0.08%
2023/07/14	1	82.50	0	0.00	80.60	1	2,667	0.04%
2023/07/13	1	82.10	4	80.65	81.70	-3	2,679	-0.11%
2023/07/12	0	0.00	1	80.00	79.70	-1	2,674	-0.04%
2023/07/11	1	79.50	0	0.00	80.30	1	2,688	0.04%
2023/07/07	3	79.40	1.3	79.29	79.40	1.7	2,792	0.06%
2023/07/06	2.3	81.54	2	81.50	81.40	0.3	2,779	0.01%
2023/07/05	4	83.93	3	83.93	82.70	1	2,773	0.04%
2023/07/04	0	0.00	4	83.95	83.60	-4	2,746	-0.15%
2023/07/03	2	82.75	0	0.00	83.00	2	2,782	0.07%
2023/06/30	0	0.00	2	83.35	83.10	-2	2,755	-0.07%
2023/06/27	1.4	77.93	0	0.00	77.70	1.4	2,761	0.05%
2023/06/21	1	80.20	0	0.00	80.00	1	2,870	0.03%
2023/06/20	1	80.30	0	0.00	80.20	1	2,945	0.03%
2023/06/15	3	81.50	1	81.50	81.80	2	3,482	0.06%
2023/06/14	0.3	81.93	5.5	82.65	81.70	-5.2	3,665	-0.14%
2023/06/12	1	81.60	0	0.00	81.10	1	3,787	0.03%
2023/06/09	0	0.00	2	83.10	82.90	-2	3,772	-0.05%
2023/06/08	10	82.30	1	80.00	79.90	9	3,723	0.24%
2023/06/06	0	0.00	1	80.70	81.10	-1	3,665	-0.03%
2023/06/05	1	81.20	2	81.25	80.80	-1	3,718	-0.03%
2023/06/01	1	79.80	0	0.00	80.00	1	3,824	0.03%
2023/05/26	0	0.00	19.1	82.31	80.50	-19.1	3,819	-0.50%
2023/05/25	0.1	81.40	0	0.00	81.60	0.1	3,812	0.00%
2023/05/24	0	0.00	0.1	80.93	80.90	-0.1	3,881	0.00%
2023/05/23	1	81.50	6	81.20	81.60	-5	3,882	-0.13%
2023/05/22	0	80.03	0	0.00	80.20	0	3,859	0.00%
2023/05/19	2	79.70	2	80.90	79.70	0	3,857	0.00%
2023/05/18	1	78.70	1	79.20	79.20	0	3,859	0.00%
2023/05/17	5.1	78.70	17	78.65	78.90	-11.9	3,875	-0.31%
2023/05/16	1	77.40	7	77.93	78.10	-6	3,902	-0.15%
2023/05/15	1	75.80	1	75.70	75.70	0	3,910	0.00%
2023/05/12	5	78.10	1	77.30	76.90	4	3,958	0.10%
2023/05/11	5	78.10	1	77.30	77.30	4	4,023	0.10%
2023/05/10	2	78.40	2	78.85	79.10	0	4,257	0.00%
2023/05/09	1	79.20	1	79.30	79.20	0	4,261	0.00%
2023/05/08	19	80.83	8	81.73	79.80	11	4,284	0.26%
2023/05/05	14	80.51	1	80.70	80.60	13	4,316	0.30%
2023/05/04	4	78.93	3	79.67	79.50	1	4,469	0.02%
2023/05/03	9	80.38	0	0.00	79.70	9	4,532	0.20%
2023/05/02	0	0.00	13	81.38	81.80	-13	4,582	-0.28%
2023/04/28	1	80.10	1	80.80	80.00	0	4,687	0.00%
2023/04/27	3	79.73	3	79.40	79.50	0	4,742	0.00%
2023/04/26	2	79.30	1	79.40	79.40	1	4,999	0.02%
2023/04/25	13.2	80.52	3	82.33	78.40	10.2	5,247	0.19%
2023/04/21	12	83.38	2	83.25	82.30	10	5,591	0.18%
2023/04/19	1.2	84.03	1	83.90	83.60	0.2	5,876	0.00%
2023/04/18	4.1	85.46	1	86.50	85.20	3.1	5,991	0.05%
2023/04/17	4	87.50	0	0.00	87.40	4	6,045	0.07%
2023/04/13	4.4	89.11	23	88.66	88.20	-18.6	6,186	-0.30%
2023/04/11	0	93.90	0	0.00	93.50	0	6,215	0.00%
2023/04/10	1	92.20	2	92.30	92.20	-1	6,325	-0.02%
2023/04/07	1	95.00	1	93.10	93.10	0	6,410	0.00%
2023/04/06	11	93.32	0	0.00	92.90	11	6,415	0.17%
2023/03/31	2	91.10	2	91.70	92.50	0	6,384	0.00%
2023/03/30	6	91.72	6	91.50	91.50	0	6,389	0.00%
2023/03/28	1	93.70	2	93.55	93.50	-1	6,521	-0.02%
2023/03/24	9	97.33	8.2	97.60	96.00	0.8	6,511	0.01%
2023/03/23	1	96.98	6	96.50	96.60	-5	6,468	-0.08%
2023/03/22	5	96.54	6	97.28	96.90	-1	6,488	-0.02%
2023/03/21	19	96.67	7	96.40	95.40	12	6,506	0.18%
2023/03/20	13	95.62	21	93.64	94.60	-8	6,455	-0.12%
2023/03/17	3	88.57	27	88.29	88.80	-24	6,394	-0.38%
2023/03/16	14	86.12	26	85.87	86.10	-12	6,350	-0.19%
2023/03/15	6	84.40	13	83.75	84.40	-7	6,433	-0.11%
2023/03/14	6	82.08	6	82.63	82.10	0	6,608	0.00%
2023/03/13	13	82.63	0	0.00	83.10	13	6,751	0.19%
2023/03/10	10	84.41	2	85.00	84.20	8	6,986	0.11%
2023/03/09	1	87.70	0	0.00	86.00	1	7,407	0.01%
2023/03/08	1	87.00	5	86.60	87.00	-4	7,551	-0.05%
2023/03/07	2.1	85.10	5	86.66	87.00	-2.9	7,808	-0.04%
2023/03/06	6	85.18	8	84.69	84.90	-2	7,967	-0.03%
2023/03/03	0	0.00	2	83.40	82.90	-2	8,043	-0.02%
2023/03/02	3	82.70	0	0.00	82.40	3	8,226	0.04%
2023/03/01	4	82.43	1	82.30	83.10	3	8,613	0.03%
2023/02/24	11.2	82.81	0	0.00	82.60	11.2	8,757	0.13%
2023/02/23	4	82.85	3	83.13	83.30	1	8,841	0.01%
2023/02/22	6	83.13	2	83.05	82.50	4	8,948	0.04%
2023/02/21	0	0.00	1	86.10	85.60	-1	9,042	-0.01%
2023/02/20	2	87.40	7	87.19	86.50	-5	9,270	-0.05%
2023/02/17	2	86.80	1	86.90	86.80	1	9,578	0.01%
2023/02/16	10	86.60	0	0.00	87.10	10	9,665	0.10%
2023/02/14	9	84.36	7	84.46	84.20	2	10,344	0.02%
2023/02/13	0	0.00	1	85.10	85.10	-1	10,481	-0.01%
2023/02/10	1	85.40	3	86.53	85.70	-2	10,540	-0.02%
2023/02/09	0	0.00	1	85.00	87.40	-1	10,678	-0.01%
2023/02/08	21	85.89	4	86.43	86.00	17	10,680	0.16%
2023/02/07	3	88.67	3	88.93	89.40	0	10,503	0.00%
2023/02/06	4	89.28	8	89.33	88.80	-4	10,530	-0.04%
2023/02/03	0	91.00	0	91.00	90.00	0	10,621	0.00%
2023/02/02	6.1	90.74	3	92.60	91.80	3.1	10,634	0.03%
2023/02/01	2	90.85	2	91.00	91.00	0	10,554	0.00%
2023/01/31	12	92.13	2	91.45	91.70	10	10,600	0.09%
2023/01/30	4	91.73	8	90.50	91.80	-4	10,593	-0.04%
2023/01/17	5	88.96	14	88.72	88.20	-9	10,536	-0.09%
2023/01/16	12	89.83	11	89.32	89.70	1	10,549	0.01%
2023/01/13	12	89.75	15	90.04	90.80	-3	10,314	-0.03%
2023/01/12	3	87.87	3	88.00	88.20	0	10,081	0.00%
2023/01/11	6	89.27	10	88.79	89.40	-4	10,013	-0.04%
2023/01/10	7	87.87	4	86.08	86.00	3	9,861	0.03%
2023/01/09	7	89.73	7	89.57	90.20	0	9,800	0.00%
2023/01/06	12	89.51	8	88.78	88.00	4	9,627	0.04%
2023/01/05	4	88.68	7	88.86	87.00	-3	9,544	-0.03%
2023/01/04	8	88.02	3	88.30	89.00	5	9,505	0.05%
2023/01/03	4	87.00	1	87.00	87.50	3	9,496	0.03%
2022/12/30	3	87.00	5	86.30	84.70	-2	9,586	-0.02%
2022/12/29	3	84.07	4	83.83	85.80	-1	9,837	-0.01%
2022/12/28	7	86.43	8	87.40	84.40	-1	9,908	-0.01%
2022/12/27	4	87.60	10	87.34	88.20	-6	9,889	-0.06%
2022/12/26	5	85.08	5	84.40	84.10	0	9,879	0.00%
2022/12/23	12	84.52	13	85.24	86.30	-1	10,004	-0.01%
2022/12/22	4	85.53	1	86.00	85.50	3	10,141	0.03%
2022/12/21	27	86.29	27	85.40	85.70	0	10,173	0.00%
2022/12/20	25	88.80	30	87.28	85.80	-5	10,097	-0.05%
2022/12/19	1	88.30	1	90.40	90.20	0	10,007	0.00%
2022/12/16	2	89.70	4	89.10	90.00	-2	9,957	-0.02%
2022/12/15	15	91.08	13	90.89	90.80	2	9,923	0.02%
2022/12/14	20	90.50	16	91.16	91.50	4	9,882	0.04%
2022/12/13	16	91.20	12	89.83	89.10	4	9,783	0.04%
2022/12/12	13	92.52	45	93.02	91.20	-32	9,667	-0.33%
2022/12/09	33	92.02	33	92.60	92.70	0	9,562	0.00%
2022/12/08	6	91.90	7.4	93.08	93.50	-1.4	9,341	-0.01%
2022/12/07	12	93.98	6	94.32	92.60	6	9,217	0.07%
2022/12/06	5	94.90	7	96.43	95.80	-2	9,039	-0.02%
2022/12/05	13	96.28	24	96.70	97.10	-11	8,863	-0.12%
2022/12/02	18	93.37	45	94.96	95.70	-27	8,733	-0.31%
2022/12/01	51	92.49	55	92.80	92.20	-4	8,478	-0.05%
2022/11/30	1	85.80	3	86.03	86.90	-2	8,058	-0.02%
2022/11/29	4	83.45	4.2	84.04	85.40	-0.2	7,899	0.00%
2022/11/28	5	82.72	2	79.35	83.20	3	7,584	0.04%
2022/11/25	9	80.26	3	80.40	79.80	6	7,371	0.08%
2022/11/24	5	79.64	7	79.87	79.70	-2	7,228	-0.03%
2022/11/23	10	79.23	36	79.57	80.00	-26	7,046	-0.37%
2022/11/22	7	73.60	8	73.48	73.30	-1	6,665	-0.01%
2022/11/21	4	73.35	3	73.07	73.40	1	6,521	0.02%
2022/11/18	2	72.35	6	73.87	72.00	-4	6,434	-0.06%
2022/11/17	7	72.94	5	72.08	73.40	2	6,329	0.03%
2022/11/16	6	69.28	13	69.65	70.80	-7	6,197	-0.11%
2022/11/15	18	70.12	13	69.42	69.90	5	5,976	0.08%
2022/11/14	6	67.23	1	67.20	67.30	5	5,673	0.09%
2022/11/11	6	68.68	5	68.72	67.20	1	5,581	0.02%
2022/11/10	10	65.41	10	65.84	66.00	0	5,267	0.00%
2022/11/09	6	61.55	9	63.12	65.20	-3	4,856	-0.06%
2022/11/08	2	60.30	8	60.30	59.30	-6	4,684	-0.13%
2022/11/07	10	60.33	1	59.50	59.40	9	4,629	0.19%
2022/11/04	1	62.00	1	62.50	63.40	0	4,495	0.00%
2022/11/03	1	59.30	5	60.40	61.40	-4	4,377	-0.09%
2022/11/02	0	0.00	1	59.80	59.40	-1	4,315	-0.02%
2022/11/01	1	60.90	1	60.10	59.40	0	4,280	0.00%
2022/10/31	1	57.90	3	59.00	59.00	-2	4,194	-0.05%
2022/10/28	2	56.50	0	0.00	56.80	2	4,148	0.05%
2022/10/27	0	0.00	2	58.50	59.70	-2	4,078	-0.05%
2022/10/26	4	55.60	3	56.10	55.60	1	3,956	0.03%
2022/10/25	3	55.43	5	55.80	55.20	-2	3,886	-0.05%
2022/10/24	0	0.00	4	55.73	54.70	-4	3,840	-0.10%
2022/10/21	1	54.40	4	53.10	53.10	-3	3,778	-0.08%
2022/10/20	1	54.30	1	54.70	54.80	0	3,781	0.00%
2022/10/19	10	55.70	14	55.48	55.40	-4	3,766	-0.11%
2022/10/18	14	55.52	4	55.35	55.10	10	3,721	0.27%
2022/10/17	31	53.79	30	53.52	55.20	1	3,605	0.03%
2022/10/14	8	53.94	15	53.72	55.10	-7	3,567	-0.20%
2022/10/13	15	52.89	10	51.76	50.10	5	3,540	0.14%
2022/10/12	14	54.61	17	54.92	53.90	-3	3,454	-0.09%
2022/10/11	4	56.55	3	56.90	55.70	1	3,414	0.03%
2022/10/07	7	60.63	8	61.31	61.50	-1	3,430	-0.03%
2022/10/06	18	61.26	8	60.58	63.00	10	3,342	0.30%
2022/10/05	10	56.96	19.3	57.57	60.20	-9.3	3,052	-0.30%
2022/10/04	17	54.80	6	54.72	54.80	11	2,945	0.37%
2022/10/03	8	53.51	6	52.98	54.00	2	2,846	0.07%
2022/09/30	4	54.13	5	54.60	55.20	-1	2,844	-0.04%
2022/09/29	5.1	57.16	6	57.58	56.00	-1	2,759	-0.03%
2022/09/28	2	65.95	5	65.52	62.10	-3	2,629	-0.11%
2022/09/27	0	0.00	1	68.40	69.00	-1	2,632	-0.04%
2022/09/26	2	67.90	2	69.70	67.40	0	2,682	0.00%
2022/09/22	4	71.98	3	71.70	72.30	1	2,827	0.04%
2022/09/21	0	0.00	1	73.80	73.60	-1	2,863	-0.03%
2022/09/19	0	0.00	1	73.00	72.70	-1	2,946	-0.03%
2022/09/13	0	0.00	7	74.91	75.00	-7	3,198	-0.22%
2022/09/12	11	73.21	3	74.57	73.10	8	3,212	0.25%
2022/09/08	1	71.80	1	72.20	71.80	0	3,289	0.00%
2022/09/06	1	69.70	15	69.40	69.50	-14	3,537	-0.40%
2022/09/05	6	71.97	3	71.20	71.90	3	3,587	0.08%
2022/09/01	2	73.00	0	0.00	73.80	2	3,706	0.05%
2022/08/25	1	73.90	1	74.70	74.90	0	3,848	0.00%
2022/08/23	1	73.40	1	73.81	73.60	0	4,106	0.00%
2022/08/22	0	78.20	0	0.00	76.70	0	4,233	0.00%
2022/08/17	2	75.90	0	0.00	76.60	2	4,522	0.04%
2022/08/16	0	0.00	10	79.10	78.00	-10	4,583	-0.22%
2022/08/15	0	0.00	3	77.63	78.00	-3	4,606	-0.07%
2022/08/11	5	76.58	1	78.00	78.20	4	4,797	0.08%
2022/08/10	0.1	75.00	0	0.00	75.00	0.1	4,909	0.00%
2022/08/08	0	0.00	10	74.14	74.70	-10	5,030	-0.20%
2022/08/05	3	74.97	0	0.00	75.20	3	5,100	0.06%
2022/08/04	5	71.00	0	0.00	72.30	5	5,225	0.10%
2022/08/02	0	0.00	10	72.35	72.30	-10	5,480	-0.18%
2022/07/29	10	75.45	0	0.00	75.30	10	5,539	0.18%
2022/07/28	0	74.30	0	0.00	74.20	0	5,564	0.00%
2022/07/27	0	73.70	0	0.00	74.80	0	5,569	0.00%
2022/07/21	5	75.72	8	76.10	76.60	-3	5,729	-0.05%
2022/07/20	1	76.10	1	74.50	73.70	0	5,735	0.00%
2022/07/19	0	0.00	1	73.40	73.00	-1	5,774	-0.02%
2022/07/18	10	74.06	12	73.43	73.70	-2	5,829	-0.03%
2022/07/15	11	72.25	10	73.36	73.80	1	5,813	0.02%
2022/07/14	4	66.18	0	0.00	72.10	4	5,742	0.07%
2022/07/08	10	68.80	8	67.03	67.80	2	5,906	0.03%
2022/07/07	7	64.50	0	0.00	65.00	7	5,850	0.12%
2022/07/05	2	65.90	1	66.60	66.60	1	5,881	0.02%
2022/07/04	2	67.50	0	0.00	65.90	2	5,860	0.03%
2022/07/01	1	71.10	3	68.80	67.00	-2	5,846	-0.03%
2022/06/30	4	72.15	1	72.90	72.90	3	5,781	0.05%
2022/06/24	7	77.86	7	78.40	76.40	0	6,162	0.00%
2022/06/23	11	79.93	14.3	78.35	77.00	-3.3	6,159	-0.05%
2022/06/22	28.4	79.84	1	80.00	79.80	27.4	6,105	0.45%
2022/06/17	1	90.90	2	89.10	91.00	-1	5,916	-0.02%
2022/06/16	55	93.79	34	90.99	90.40	21	5,823	0.36%
2022/06/15	2	95.15	24	95.28	94.60	-22	5,699	-0.39%
2022/06/14	0	92.60	0	0.00	93.10	0	5,619	0.00%
2022/06/13	2	94.65	2	94.85	93.40	0	5,567	0.00%
2022/06/10	1	93.70	1	93.00	93.90	0	5,505	0.00%
2022/06/09	1	92.60	8	92.18	93.00	-7	5,493	-0.13%
2022/06/08	0	0.00	0.3	91.50	91.00	-0.3	5,470	-0.01%
2022/06/06	0	0.00	2	91.15	91.90	-2	5,594	-0.04%
2022/06/02	7	92.91	14	92.91	92.20	-7	5,741	-0.12%
2022/06/01	21	94.83	10	93.65	93.20	11	5,905	0.19%
2022/05/31	11	92.18	14	93.46	93.90	-3	5,802	-0.05%
2022/05/30	4.7	92.78	9	92.19	91.10	-4.3	5,707	-0.08%
2022/05/27	2	88.70	2	88.80	88.50	0	5,556	0.00%
2022/05/26	3	87.17	7	88.00	87.30	-4	5,496	-0.07%
2022/05/25	3	85.73	10.1	85.81	86.30	-7.1	5,420	-0.13%
2022/05/24	6	84.17	5	83.92	83.80	1	5,415	0.02%
2022/05/23	1.1	83.05	4	84.40	83.60	-2.9	5,388	-0.05%
2022/05/20	17	85.32	43	85.18	84.20	-26	5,474	-0.47%
2022/05/19	5	82.52	8	84.18	85.50	-3	5,432	-0.06%
2022/05/18	6.5	83.90	10	83.06	83.50	-3.5	5,408	-0.06%
2022/05/17	0	0.00	13.1	79.87	81.00	-13.1	5,653	-0.23%
2022/05/16	5.1	81.48	3	81.13	79.60	2.1	5,947	0.04%
2022/05/13	0	0.00	1	80.90	81.00	-1	5,981	-0.02%
2022/05/12	6	81.02	6	80.83	78.70	0	6,012	0.00%
2022/05/11	17	80.16	4	80.15	80.30	13	6,076	0.21%
2022/05/10	8	76.13	10	75.55	77.80	-2	6,048	-0.03%
2022/05/09	8	76.01	0	0.00	74.20	8	6,119	0.13%
2022/05/06	1	75.00	2	76.20	76.70	-1	6,147	-0.02%
2022/05/05	2	77.50	3	78.50	77.40	-1	6,239	-0.02%
2022/05/04	0	0.00	2	76.50	76.40	-2	6,346	-0.03%
2022/05/03	4	75.70	4	76.40	75.70	0	6,439	0.00%
2022/04/29	7	74.97	13	74.30	74.00	-6	6,532	-0.09%
2022/04/28	0.6	73.50	0	0.00	73.60	0.6	6,651	0.01%
2022/04/27	1	70.80	1	72.00	73.00	0	6,763	0.00%
2022/04/26	1	73.80	1	74.80	74.70	0	7,265	0.00%
2022/04/25	7	75.89	2	75.60	74.50	5	7,506	0.07%
2022/04/22	8	79.56	0	0.00	79.20	8	7,569	0.11%
2022/04/21	1.2	81.50	5	81.44	82.10	-3.8	7,655	-0.05%
2022/04/20	4	81.60	8	81.63	81.60	-4	7,659	-0.05%
2022/04/19	21.4	82.08	28	82.03	81.20	-6.7	7,711	-0.09%
2022/04/18	12.4	82.53	4	82.83	81.80	8.4	7,757	0.11%
2022/04/15	11.1	85.44	1	88.10	85.10	10.1	7,752	0.13%
2022/04/14	4	90.58	3	92.10	89.80	1	7,772	0.01%
2022/04/13	11	91.80	1	92.00	91.70	10	7,858	0.13%
2022/04/12	0	0.00	2	91.10	90.70	-2	7,958	-0.03%
2022/04/11	10	94.78	8	96.56	91.50	2	8,225	0.02%
2022/04/08	3	95.77	7	95.49	96.00	-4	8,444	-0.05%
2022/04/07	8	94.84	6	95.97	94.00	2	9,352	0.02%
2022/04/06	4	96.78	3	97.03	96.50	1	9,393	0.01%
2022/04/01	6	98.08	12	98.35	97.00	-6	9,483	-0.06%
2022/03/31	4	98.00	10	97.91	96.90	-6	9,499	-0.06%
2022/03/30	13	97.16	11	96.90	96.70	2	9,423	0.02%
2022/03/29	4	93.13	2	93.50	93.50	2	9,371	0.02%
2022/03/25	1	93.00	2	92.00	91.30	-1	9,535	-0.01%
2022/03/24	0.1	92.90	1	93.00	92.70	-0.9	9,568	-0.01%
2022/03/23	2.5	94.44	0	0.00	94.00	2.5	9,633	0.03%
2022/03/22	3	93.67	1	93.50	93.90	2	9,818	0.02%
2022/03/21	2.2	94.24	4	95.45	94.00	-1.9	9,945	-0.02%
2022/03/18	2	93.40	1	93.30	94.00	1	10,199	0.01%
2022/03/17	8	92.63	8	93.10	93.20	0	10,610	0.00%
2022/03/16	3	90.63	3	91.23	90.10	0	10,825	0.00%
2022/03/15	9	90.50	6	91.22	90.20	3	11,126	0.03%
2022/03/14	0.1	91.40	4	91.55	92.10	-3.9	11,667	-0.03%
2022/03/11	2	91.30	1	90.80	91.40	1	12,871	0.01%
2022/03/10	20	90.96	30	91.56	91.90	-10	13,691	-0.07%
2022/03/09	2	87.70	10	86.90	88.10	-8	14,495	-0.06%
2022/03/08	55.3	88.30	47	86.17	84.50	8.3	14,585	0.06%
2022/03/07	15.1	91.25	6	91.60	89.90	9.1	14,547	0.06%
2022/03/04	0	0.00	9	99.07	98.30	-9	14,706	-0.06%
2022/03/03	17	100.29	23	100.43	99.90	-6	14,954	-0.04%
2022/03/02	0	0.00	3	98.60	99.40	-3	15,200	-0.02%
2022/03/01	19	99.69	10	99.86	99.50	9	15,538	0.06%
2022/02/25	0	0.00	5	99.30	98.00	-5	15,753	-0.03%
2022/02/24	14	97.55	3	97.87	97.00	11	16,040	0.07%
2022/02/23	0	0.00	0.1	100.00	100.50	-0.1	16,465	0.00%
2022/02/22	7.1	99.20	9	98.92	99.10	-1.9	17,701	-0.01%
2022/02/21	9	102.06	6	101.50	101.50	3	17,998	0.02%
2022/02/18	1	102.50	6.9	101.63	103.00	-5.9	18,520	-0.03%
2022/02/17	54	105.67	44	106.15	103.00	10	19,553	0.05%
2022/02/16	33	105.02	48	105.01	104.50	-15	20,167	-0.07%
2022/02/15	8	101.13	5	100.50	99.90	3	20,186	0.01%
2022/02/14	8	99.78	11	100.00	99.40	-3	20,282	-0.01%
2022/02/11	8	103.31	6	103.83	103.50	2	20,401	0.01%
2022/02/10	15	101.33	38	102.67	104.00	-23	20,671	-0.11%
2022/02/09	35	102.16	15	102.83	101.50	20	20,938	0.10%
2022/02/08	4.1	100.48	17	100.62	101.50	-12.9	21,134	-0.06%
2022/02/07	15	98.75	4	100.38	100.50	11	21,540	0.05%
2022/01/26	19	98.72	18	97.93	96.50	1	21,844	0.00%
2022/01/25	12.2	99.07	9	99.78	97.70	3.2	22,373	0.01%
2022/01/24	14	99.59	17	100.43	101.00	-3	22,427	-0.01%
2022/01/21	26	101.92	19	101.17	99.80	7	22,293	0.03%
2022/01/20	16	102.59	6	104.42	105.50	10	22,233	0.04%
2022/01/19	34	105.94	42	105.77	102.50	-8	22,146	-0.04%
2022/01/18	11	103.55	31	104.27	104.50	-20	21,613	-0.09%
2022/01/17	2	101.00	16	100.72	101.00	-14	21,397	-0.07%
2022/01/14	29	95.46	42.2	95.02	97.50	-13.2	21,306	-0.06%
2022/01/13	15	96.75	6	96.47	97.30	9	21,239	0.04%
2022/01/12	4	97.50	1.1	97.55	97.20	2.9	21,277	0.01%
2022/01/11	17	98.01	8	97.60	96.70	9	21,336	0.04%
2022/01/10	12	99.57	15	99.80	99.70	-3	21,267	-0.01%
2022/01/07	4.3	97.71	10	97.29	98.40	-5.7	21,296	-0.03%
2022/01/06	23.4	100.26	8	100.38	100.00	15.4	21,192	0.07%
2022/01/05	7	102.64	3	102.67	102.00	4	21,131	0.02%
2022/01/04	29	103.59	4.3	104.07	103.00	24.7	21,050	0.12%
2022/01/03	14	108.54	12	109.50	108.00	2	20,803	0.01%
2021/12/30	63	108.92	116.5	108.65	108.00	-53.5	20,563	-0.26%	大賣/
2021/12/29	15	103.70	12	103.96	104.00	3	19,656	0.02%
2021/12/28	35.3	102.64	35	103.23	104.00	0.3	19,649	0.00%
2021/12/27	28.4	103.94	24	103.08	103.50	4.4	19,596	0.02%
2021/12/24	0	0.00	5	100.08	99.00	-5	19,414	-0.03%
2021/12/23	27.2	101.14	28	101.30	100.00	-0.9	19,384	0.00%
2021/12/22	3	100.67	3	100.50	99.90	0	19,302	0.00%
2021/12/21	12	97.43	13	98.21	98.60	-1	19,228	-0.01%
2021/12/20	4	97.03	6	96.17	97.00	-2	19,192	-0.01%
2021/12/17	3	97.80	32	97.02	96.50	-29	19,229	-0.15%
2021/12/16	10	99.39	5.1	99.13	99.30	4.9	19,187	0.03%
2021/12/15	42.4	96.86	27	97.10	97.70	15.4	19,043	0.08%
2021/12/14	23.1	97.16	23	96.84	96.00	0.1	19,087	0.00%
2021/12/13	40.3	101.58	15	102.53	99.90	25.3	18,891	0.13%
2021/12/10	34.1	107.70	45	106.70	107.00	-11	18,615	-0.06%
2021/12/09	72.1	109.39	21	108.31	107.50	51.1	18,489	0.28%
2021/12/08	49	110.74	93.2	111.36	112.00	-44.2	18,344	-0.24%
2021/12/07	134	112.21	103.1	112.63	107.00	30.9	17,874	0.17%	大買/大賣/
2021/12/06	60	109.89	49	110.09	109.50	11	16,748	0.07%
2021/12/03	37.1	106.25	83	107.02	109.50	-45.9	16,041	-0.29%
2021/12/02	21.1	101.12	20	101.04	99.60	1.1	15,372	0.01%
2021/12/01	43	100.68	25	100.60	102.50	18	15,381	0.12%
2021/11/30	28	100.82	15	100.83	101.00	13	15,444	0.08%
2021/11/29	26.1	94.14	26	94.31	97.50	0.1	15,212	0.00%
2021/11/26	46.1	98.61	16	98.53	98.10	30.1	15,055	0.20%
2021/11/25	70	101.07	39	101.55	97.60	31	14,969	0.21%
2021/11/24	35.1	101.19	18	101.31	100.50	17.1	14,943	0.11%
2021/11/23	47.1	104.31	45.3	104.79	103.00	1.8	15,431	0.01%
2021/11/22	66.1	107.29	23	106.85	106.00	43.1	15,499	0.28%
2021/11/19	43.1	107.57	67.6	108.04	110.50	-24.5	15,450	-0.16%
2021/11/18	21.2	103.26	34	103.53	102.50	-12.8	14,492	-0.09%
2021/11/17	54.2	105.39	38	105.99	104.50	16.2	14,358	0.11%
2021/11/16	59.2	105.36	61.6	105.48	105.50	-2.4	13,936	-0.02%
2021/11/15	17.2	99.95	48	102.02	104.00	-30.8	12,958	-0.24%
2021/11/12	9.3	93.69	16	92.93	94.90	-6.8	12,162	-0.06%
2021/11/11	23	90.60	11	91.00	89.20	12	11,948	0.10%
2021/11/10	8.1	93.35	13	93.94	92.80	-4.9	11,963	-0.04%
2021/11/09	32.2	94.82	32	94.99	92.50	0.2	11,975	0.00%
2021/11/08	41	94.02	34	94.42	93.70	7	11,748	0.06%
2021/11/05	17	91.81	11	91.65	92.10	6	11,516	0.05%
2021/11/04	44	90.91	26	90.37	90.30	18	11,317	0.16%
2021/11/03	34	88.96	36.2	89.37	90.00	-2.2	11,054	-0.02%
2021/11/02	13	87.46	14	88.18	87.60	-1	10,812	-0.01%
2021/11/01	6	81.10	11	81.87	83.00	-5	10,543	-0.05%
2021/10/29	10	79.86	9	79.78	79.80	1	10,530	0.01%
2021/10/28	27	81.27	16	80.27	80.00	11	10,696	0.10%
2021/10/27	1	81.30	11	80.64	82.20	-10	10,770	-0.09%
2021/10/26	12	79.66	11	79.23	78.80	1	11,093	0.01%
2021/10/25	16	79.73	15	80.07	80.60	1	11,508	0.01%
2021/10/22	4	79.85	5	81.00	79.50	-1	12,129	-0.01%
2021/10/21	6	80.68	17	80.06	79.50	-11	12,754	-0.09%
2021/10/20	12	80.53	7	80.49	80.80	5	13,014	0.04%
2021/10/19	12	80.38	12	80.51	80.80	0	13,832	0.00%
2021/10/18	0	0.00	5	77.90	77.00	-5	14,492	-0.03%
2021/10/15	17	77.94	7	78.40	76.90	10	15,522	0.06%
2021/10/14	4	74.65	13	74.82	74.50	-9	15,779	-0.06%
2021/10/13	4	74.05	4	74.90	73.10	0	16,007	0.00%
2021/10/12	4	77.15	3	77.30	76.70	1	16,274	0.01%
2021/10/08	2	76.90	12	76.87	76.90	-10	16,672	-0.06%
2021/10/07	21	77.63	10	75.96	78.00	11	16,797	0.07%
2021/10/06	5	74.02	2	74.30	72.70	3	17,065	0.02%
2021/10/05	7	72.49	5	72.14	75.50	2	17,617	0.01%
2021/10/04	0	0.00	18	73.99	71.60	-18	17,805	-0.10%
2021/10/01	2	75.75	1	76.40	74.50	1	18,286	0.01%
2021/09/30	17	78.00	0	0.00	78.50	17	18,839	0.09%
2021/09/29	4	78.10	6	77.25	76.70	-2	19,801	-0.01%
2021/09/28	7	79.57	26	79.98	80.20	-19	20,290	-0.09%
2021/09/27	4	81.90	6	81.67	82.10	-2	20,489	-0.01%
2021/09/24	10	82.51	9	82.14	81.80	1	20,558	0.00%
2021/09/22	4	80.08	5	80.36	79.90	-1	20,602	0.00%
2021/09/17	4	80.78	4	81.05	82.30	0	20,639	0.00%
2021/09/16	3	80.70	7	80.60	80.90	-4	20,565	-0.02%
2021/09/15	18	80.53	15	79.54	79.20	3	20,608	0.01%
2021/09/14	14.3	81.43	19	82.36	82.50	-4.7	20,567	-0.02%
2021/09/13	31	83.76	12	82.38	81.90	19	20,575	0.09%
2021/09/10	19	84.47	8	85.10	85.90	11	20,722	0.05%
2021/09/09	20	83.65	10.1	83.51	83.70	10	20,910	0.05%
2021/09/08	5	84.22	14	85.23	83.20	-9	21,005	-0.04%
2021/09/07	19	85.21	28	85.25	84.00	-9	21,215	-0.04%
2021/09/06	16	90.33	17.2	90.79	89.10	-1.2	21,506	-0.01%
2021/09/03	38	90.24	33.5	90.08	89.90	4.5	21,553	0.02%
2021/09/02	16	89.67	18	89.30	88.20	-2	21,610	-0.01%
2021/09/01	5	89.60	23	89.64	89.30	-18	21,881	-0.08%
2021/08/31	20.2	88.72	15	88.72	89.00	5.2	22,369	0.02%
2021/08/30	15	90.66	16	91.02	90.70	-1	22,517	0.00%
2021/08/27	67	91.57	62	90.49	88.10	5	22,294	0.02%
2021/08/26	45	89.25	57	88.98	89.00	-12	21,885	-0.05%
2021/08/25	79	86.60	59	87.43	87.10	20	21,725	0.09%
2021/08/24	31	84.01	28.5	83.59	83.50	2.5	21,832	0.01%
2021/08/23	33	80.72	45	81.19	82.10	-12	21,737	-0.06%
2021/08/20	25	75.43	30	75.07	74.70	-5	21,865	-0.02%
2021/08/19	5	75.68	34	74.55	73.00	-29	22,106	-0.13%
2021/08/18	66	74.27	30	74.20	76.20	36	22,884	0.16%
2021/08/17	6.1	73.25	12	74.33	70.70	-5.9	23,082	-0.03%
2021/08/16	19	75.22	12	75.92	75.10	7	23,154	0.03%
2021/08/13	7	77.44	19	76.91	75.30	-12	23,147	-0.05%
2021/08/12	19	81.65	20	81.52	80.50	-1	23,085	0.00%
2021/08/11	7	82.93	3	83.03	81.50	4	23,097	0.02%
2021/08/10	12	87.27	8	87.09	86.60	4	23,045	0.02%
2021/08/09	12	88.03	17.3	88.40	86.00	-5.3	23,132	-0.02%
2021/08/06	3	91.40	3	90.67	90.50	0	23,119	0.00%
2021/08/05	31.6	91.27	17.2	91.21	91.00	14.4	23,229	0.06%
2021/08/04	10.3	97.46	13	96.90	96.10	-2.7	23,252	-0.01%
2021/08/03	8	99.59	11	99.41	98.70	-3	23,316	-0.01%
2021/08/02	6	98.97	12	99.83	97.80	-6	23,312	-0.03%
2021/07/30	25	100.53	19	100.69	98.50	6	23,388	0.03%
2021/07/29	43	99.60	30	99.64	99.90	13	23,203	0.06%
2021/07/28	53.1	99.29	44.1	96.82	95.50	9	22,890	0.04%
2021/07/27	80	108.15	33.1	107.94	102.00	47	22,520	0.21%
2021/07/26	23	108.20	18.3	110.44	111.50	4.7	22,087	0.02%
2021/07/23	37	101.08	46	101.76	101.50	-9	21,851	-0.04%
2021/07/22	50	99.99	43.4	99.47	95.70	6.6	21,098	0.03%
2021/07/21	23.1	96.08	64.5	96.93	99.00	-41.4	20,593	-0.20%
2021/07/20	21	93.13	35.1	91.99	90.00	-14.1	20,185	-0.07%
2021/07/19	8	92.34	11.9	93.53	94.00	-3.9	20,007	-0.02%
2021/07/16	22	92.26	8	92.71	92.00	14	19,996	0.07%
2021/07/15	11.2	91.31	35.1	92.26	94.10	-23.9	19,835	-0.12%
2021/07/14	7	88.21	15	88.37	87.80	-8	19,608	-0.04%
2021/07/13	27	88.95	18	88.64	86.70	9	19,664	0.05%
2021/07/12	24.6	86.87	43.2	86.31	86.10	-18.7	19,747	-0.09%
2021/07/09	21	91.30	12	90.19	89.60	9	19,452	0.05%
2021/07/08	24	95.08	59	93.02	92.70	-35	19,914	-0.18%
2021/07/07	59.1	94.90	37	95.21	94.30	22.1	19,877	0.11%
2021/07/06	72	93.33	63	93.18	95.00	9	19,908	0.05%
2021/07/05	20	89.96	52	90.03	89.40	-32	19,773	-0.16%
2021/07/02	6	85.97	18.5	86.72	87.00	-12.4	19,626	-0.06%
2021/07/01	1	84.20	8	84.26	84.20	-7	19,762	-0.04%
2021/06/30	13.1	84.14	15	84.85	83.60	-1.9	20,198	-0.01%
2021/06/29	5.1	84.06	9	83.39	83.00	-3.9	20,449	-0.02%
2021/06/28	7	83.71	15	84.33	84.80	-8	20,762	-0.04%
2021/06/25	11	83.83	4	83.55	83.20	7	21,330	0.03%
2021/06/24	13	83.62	12	84.26	83.80	1	21,982	0.00%
2021/06/23	9	84.07	4	83.75	84.30	5	22,091	0.02%
2021/06/22	5	83.00	1	82.40	82.10	4	22,386	0.02%
2021/06/21	57	84.15	26.9	83.72	82.40	30.1	22,706	0.13%
2021/06/18	28.7	88.89	10	89.60	87.50	18.7	23,376	0.08%
2021/06/17	4	88.38	51.5	88.16	89.60	-47.5	23,783	-0.20%
2021/06/16	49	87.76	28	88.09	87.50	21	24,229	0.09%
2021/06/15	10	87.31	34	88.41	90.00	-24	25,069	-0.10%
2021/06/11	16	85.48	12	85.42	84.50	4	24,995	0.02%
2021/06/09	9	85.69	21	85.48	85.70	-12	26,625	-0.05%
2021/06/08	40	86.26	34	85.77	84.20	6	27,884	0.02%
2021/06/07	37	86.86	33	85.14	87.20	4	27,538	0.01%
2021/06/04	8	83.50	7	83.51	83.00	1	27,240	0.00%
2021/06/03	24	84.82	26	84.68	84.20	-2	27,256	-0.01%
2021/06/02	45	83.82	10	84.80	81.80	35	27,047	0.13%
2021/06/01	25	86.09	51.1	87.58	84.40	-26.1	26,955	-0.10%
2021/05/31	12	84.58	7	84.11	84.50	5	26,494	0.02%
2021/05/28	37	86.61	30	85.94	85.00	7	26,478	0.03%
2021/05/27	54.1	83.11	37	83.36	85.20	17.1	26,321	0.06%
2021/05/26	95	84.61	51	82.83	81.70	44	26,119	0.17%
2021/05/25	38	79.51	52	80.31	83.10	-14	25,501	-0.05%
2021/05/24	1	72.90	7	73.27	75.60	-6	25,543	-0.02%
2021/05/21	8	72.28	5	72.78	71.60	3	26,221	0.01%
2021/05/20	8.5	72.71	2	72.50	71.00	6.5	26,151	0.02%
2021/05/19	3	71.87	4	72.13	73.60	-1	26,804	0.00%
2021/05/18	2	66.00	4	66.38	67.90	-2	27,074	-0.01%
2021/05/17	27	63.86	33.1	62.55	61.80	-6.1	27,495	-0.02%
2021/05/14	5.1	70.58	8	71.45	67.40	-2.9	27,541	-0.01%
2021/05/13	57	71.90	60	70.13	69.90	-3	27,518	-0.01%
2021/05/12	16	73.70	14	70.46	69.00	2	27,319	0.01%
2021/05/11	9	76.67	14	74.11	73.50	-5	26,957	-0.02%
2021/05/10	13	76.51	7	78.33	76.10	6	26,832	0.02%
2021/05/07	24	77.88	7	76.86	78.60	17	26,719	0.06%
2021/05/06	14	72.56	22	73.50	72.50	-8	26,504	-0.03%
2021/05/05	0	0.00	2	75.40	75.00	-2	26,402	-0.01%
2021/05/04	47	74.04	59	74.56	74.50	-12	26,331	-0.05%
2021/05/03	35	79.34	29.8	78.75	77.10	5.2	26,126	0.02%
2021/04/29	9	84.37	13	83.74	83.60	-4	26,020	-0.02%
2021/04/28	7	84.63	7	85.73	85.00	0	25,992	0.00%
2021/04/27	26	86.31	8	87.41	85.00	18	26,046	0.07%
2021/04/26	59	88.94	51	90.10	87.50	8	25,947	0.03%
2021/04/23	3.5	84.70	23	84.36	86.00	-19.5	25,461	-0.08%
2021/04/22	23	83.97	13	82.85	81.80	10	25,531	0.04%
2021/04/21	17	82.65	8	83.34	84.70	9	25,326	0.04%
2021/04/20	22	83.26	29	83.20	82.70	-7	25,279	-0.03%
2021/04/19	17	81.97	8.1	82.75	81.50	9	25,174	0.04%
2021/04/16	9	86.44	2.1	85.95	84.20	6.9	25,001	0.03%
2021/04/15	10	83.04	10	82.93	85.30	0	24,721	0.00%
2021/04/14	25.1	83.30	13.2	82.71	83.50	11.9	24,588	0.05%
2021/04/13	14	87.55	21	88.69	86.70	-7	24,015	-0.03%
2021/04/12	92	87.78	89	85.15	84.60	3	23,619	0.01%
2021/04/09	50	91.09	53.1	90.10	90.00	-3.1	23,075	-0.01%
2021/04/08	46	84.90	22.1	86.80	87.50	23.9	22,332	0.11%
2021/04/07	13.3	78.51	12	78.88	79.60	1.3	21,988	0.01%
2021/04/06	33.1	77.24	40	75.91	79.00	-6.9	21,735	-0.03%
2021/04/01	32	73.31	32	73.41	73.40	0	21,552	0.00%
2021/03/31	42	72.79	40	72.53	71.50	2	21,285	0.01%
2021/03/30	97	73.10	88	71.11	70.60	9	20,950	0.04%
2021/03/29	52	67.96	63.5	68.79	69.80	-11.5	20,382	-0.06%
2021/03/26	37	63.06	40	63.14	63.50	-3	19,764	-0.02%
2021/03/25	45	61.75	36	62.26	62.00	9	19,704	0.05%
2021/03/24	59	64.65	56	65.01	63.80	3	19,452	0.02%
2021/03/23	81	64.24	51	64.56	64.60	30	19,161	0.16%
2021/03/22	51	59.90	63	60.69	60.70	-12	18,520	-0.06%
2021/03/19	21	57.06	52	57.31	58.90	-31	18,836	-0.16%
2021/03/18	39	59.45	76	58.54	56.80	-37	18,622	-0.20%
2021/03/17	26	55.25	28	55.15	56.00	-2	18,373	-0.01%
2021/03/16	43	55.67	9	55.31	54.10	34	18,744	0.18%
2021/03/15	99	55.24	64	54.86	55.50	35	18,995	0.18%
2021/03/12	28	53.33	64.2	53.90	54.20	-36.2	18,246	-0.20%
2021/03/11	10	46.96	18	48.36	49.35	-8	16,749	-0.05%
2021/03/10	1	45.00	0	0.00	44.90	1	16,601	0.01%
2021/03/09	1	45.50	1	45.25	44.55	0	16,781	0.00%
2021/03/08	14	45.97	2	46.00	45.90	12	16,999	0.07%
2021/03/05	3	46.92	1	47.40	46.00	2	17,182	0.01%
2021/03/04	1	46.90	1	47.35	46.20	0	17,292	0.00%
2021/03/03	8	47.63	2	46.60	47.40	6	17,303	0.03%
2021/03/02	4	49.18	6.5	48.64	47.40	-2.5	17,319	-0.01%
2021/02/26	8	49.64	13	49.50	49.65	-5	17,310	-0.03%
2021/02/25	18.6	51.13	11	50.91	50.80	7.6	17,602	0.04%
2021/02/24	14.1	52.72	14	52.64	51.40	0.1	17,560	0.00%
2021/02/23	21	54.80	20	53.18	52.50	1	17,379	0.01%
2021/02/22	3	55.10	13	55.38	55.40	-10	17,298	-0.06%
2021/02/19	34	48.40	38.4	48.47	50.40	-4.4	17,428	-0.03%
2021/02/18	73	44.52	71.6	45.63	45.90	1.4	17,457	0.01%
2021/02/17	13	43.68	14.4	44.66	44.90	-1.4	17,725	-0.01%
2021/02/05	13	40.53	11	39.47	40.85	2	17,177	0.01%
2021/02/04	10.2	38.42	9	37.93	38.70	1.2	16,900	0.01%
2021/02/03	4	37.11	12	37.20	36.75	-8	16,723	-0.05%
2021/02/02	0	0.00	1	38.00	37.70	-1	16,691	-0.01%
2021/02/01	24	37.50	4.2	37.28	37.15	19.8	16,760	0.12%
2021/01/29	6	40.46	36	39.47	38.80	-30	16,701	-0.18%
2021/01/28	19	40.23	12	40.28	40.15	7	16,634	0.04%
2021/01/27	0	0.00	2	41.30	40.45	-2	16,604	-0.01%
2021/01/26	2	40.88	2	40.48	40.35	0	16,493	0.00%
2021/01/25	8	41.49	1	41.25	41.35	7	16,416	0.04%
2021/01/22	15	41.56	24.3	41.55	41.75	-9.3	16,309	-0.06%
2021/01/21	0	0.00	10	40.44	40.35	-10	16,171	-0.06%
2021/01/20	17	40.21	10	40.37	40.10	7	16,100	0.04%
2021/01/19	7.2	41.70	8	42.13	42.30	-0.8	15,900	-0.01%
2021/01/18	5	41.18	49.1	41.65	41.80	-44.1	15,698	-0.28%
2021/01/15	62	41.61	15	41.87	40.35	47	15,533	0.30%
2021/01/14	1	41.75	8	41.71	41.75	-7	15,256	-0.05%
2021/01/13	6	41.45	18	41.80	41.85	-12	15,255	-0.08%
2021/01/12	8	41.13	5	41.20	40.50	3	15,159	0.02%
2021/01/11	2	42.00	10	41.54	41.70	-8	15,114	-0.05%
2021/01/08	11	42.34	3	42.10	41.55	8	15,051	0.05%
2021/01/07	2	41.50	23	41.89	42.15	-21	14,924	-0.14%
2021/01/06	2	41.40	7	40.84	40.55	-5	14,789	-0.03%
2021/01/05	1	41.25	7	40.88	41.55	-6	14,699	-0.04%
2021/01/04	6	40.03	10	40.25	40.00	-4	14,590	-0.03%
2020/12/31	12	40.46	30	40.68	40.35	-18	14,537	-0.12%
2020/12/30	3	41.37	5	41.73	41.35	-2	14,426	-0.01%
2020/12/29	2	41.60	3	41.78	41.50	-1	14,368	-0.01%
2020/12/28	23	42.63	37	42.51	42.70	-14	14,232	-0.10%
2020/12/25	6	40.20	2	40.65	40.35	4	13,906	0.03%
2020/12/24	15	40.19	8	40.36	40.10	7	13,907	0.05%
2020/12/23	7	40.05	2	40.30	40.05	5	13,870	0.04%
2020/12/22	8	40.11	1	39.40	39.50	7	13,834	0.05%
2020/12/21	38.1	40.28	3	40.70	40.80	35.1	13,747	0.26%
2020/12/18	2	40.40	5	40.89	40.65	-3	13,593	-0.02%
2020/12/17	55	40.61	58	40.91	41.00	-3	13,450	-0.02%
2020/12/16	16	41.67	10	41.77	41.25	6	13,282	0.05%
2020/12/15	55	44.28	38	44.22	40.65	17	12,938	0.13%
2020/12/14	37	41.69	54	42.04	44.00	-17	11,929	-0.14%
2020/12/11	98	46.00	79	44.07	43.20	19	11,507	0.17%
2020/12/10	61.3	45.33	48	45.43	45.00	13.3	10,591	0.13%
2020/12/09	46.7	43.46	37	43.63	43.65	9.7	9,790	0.10%
2020/12/08	59	40.43	196.8	40.16	41.30	-137.8	8,874	-1.55%	大賣/鉅額交易
2020/12/07	75	37.46	36	37.11	37.55	39	8,271	0.47%
2020/12/04	34	37.05	30	37.04	37.00	4	8,265	0.05%
2020/12/03	7	37.29	3	37.58	37.20	4	8,469	0.05%
2020/12/02	40	36.79	49	37.20	37.35	-9	8,338	-0.11%
2020/12/01	133	36.74	264	35.64	35.65	-131	8,042	-1.63%	大買/大賣/鉅額交易
2020/11/30	39	36.88	12	37.02	36.90	27	7,799	0.35%
2020/11/27	13	35.93	1	35.80	36.00	12	7,571	0.16%
2020/11/26	1	35.70	103	35.70	35.70	-102	7,482	-1.36%	大賣/鉅額交易
2020/11/25	16	35.87	9	35.62	35.40	7	7,353	0.10%
2020/11/24	18.1	35.37	24	35.37	35.70	-6	7,354	-0.08%
2020/11/23	220	34.84	224	34.46	34.40	-4	6,980	-0.06%	大買/大賣/
2020/11/20	205	34.50	206.1	34.01	34.00	-1.1	6,877	-0.02%	大買/大賣/
2020/11/19	281.1	35.27	164.3	34.92	34.80	116.7	6,589	1.77%	大買/大賣/鉅額交易
2020/11/18	7.1	33.42	34	33.61	33.65	-26.9	5,773	-0.47%
2020/11/17	183	33.12	180.6	33.27	33.20	2.4	5,525	0.04%	大買/大賣/
2020/11/16	201	32.29	27	31.68	32.70	174	4,780	3.64%	大買/鉅額交易
2020/11/13	0	0.00	6	29.90	29.75	-6	4,051	-0.15%
2020/11/12	2	29.68	0	0.00	29.70	2	4,060	0.05%
2020/11/10	1	29.95	2	30.00	29.65	-1	4,148	-0.02%
2020/11/09	1	29.70	5	29.80	29.80	-4	4,132	-0.10%
2020/11/04	1	28.50	0	0.00	28.45	1	4,280	0.02%
2020/11/03	0.1	28.20	0	0.00	28.15	0.1	4,473	0.00%
2020/10/30	0	0.00	2	27.95	27.85	-2	5,032	-0.04%
2020/10/29	5	28.38	3	28.35	28.35	2	5,059	0.04%
2020/10/28	1	28.80	1	28.95	28.75	0	5,114	0.00%
2020/10/27	1	29.15	1	29.20	29.20	0	5,133	0.00%
2020/10/23	4	29.80	2	29.75	29.75	2	5,219	0.04%
2020/10/22	0	0.00	1	29.70	29.70	-1	5,329	-0.02%
2020/10/21	1	29.80	0	0.00	29.70	1	5,507	0.02%
2020/10/19	13	29.88	9	29.59	29.30	4	5,838	0.07%
2020/10/16	2	29.50	0	0.00	28.95	2	5,866	0.03%
2020/10/15	0	0.00	10	29.70	29.50	-10	5,881	-0.17%
2020/10/14	13	29.50	0	0.00	29.60	13	5,886	0.22%
2020/10/13	2	29.60	0	0.00	29.65	2	5,900	0.03%
2020/09/28	1	26.70	0	0.00	28.25	1	6,596	0.02%
2020/09/25	4	26.66	3.9	27.23	26.55	0.2	6,610	0.00%
2020/09/24	6	27.45	0	0.00	27.35	6	6,600	0.09%
2020/09/23	2	28.10	5	28.11	28.15	-3	6,627	-0.05%
2020/09/22	3	28.17	0	0.00	28.35	3	6,670	0.04%
2020/09/21	0	0.00	10	28.89	28.90	-10	6,667	-0.15%
2020/09/17	0	0.00	6	29.25	29.25	-6	6,688	-0.09%
2020/09/16	0	0.00	6	29.75	29.40	-6	6,704	-0.09%
2020/09/15	7	29.49	5	29.60	29.45	2	6,722	0.03%
2020/09/14	3	29.25	10	29.23	29.25	-7	6,721	-0.10%
2020/09/11	5	29.02	0	0.00	28.90	5	6,735	0.07%
2020/09/10	1	29.55	1	29.90	29.55	0	6,689	0.00%
2020/09/09	2	29.95	0	0.00	30.00	2	6,652	0.03%
2020/09/08	3	31.67	11	31.42	31.20	-8	6,496	-0.12%
2020/09/07	0	0.00	3	30.28	30.10	-3	6,196	-0.05%
2020/09/04	1	29.95	0	0.00	29.90	1	6,130	0.02%
2020/09/03	0	0.00	2	30.33	30.15	-2	6,115	-0.03%
2020/09/02	0	0.00	5	30.03	30.15	-5	6,157	-0.08%
2020/09/01	3	29.50	0	0.00	29.40	3	6,155	0.05%
2020/08/31	8	30.18	7	30.11	30.10	1	6,174	0.02%
2020/08/28	14	30.24	39	30.19	30.45	-25	6,106	-0.41%
2020/08/27	21	29.69	10	29.43	29.45	11	5,870	0.19%
2020/08/26	16	29.24	15	29.44	29.20	1	5,770	0.02%
2020/08/25	0	0.00	4	27.86	27.70	-4	5,631	-0.07%
2020/08/24	10	27.64	6	27.76	27.55	4	5,646	0.07%
2020/08/21	8	27.62	2	27.70	27.60	6	5,656	0.11%
2020/08/20	13	27.45	7	28.00	27.25	6	5,662	0.11%
2020/08/19	5	29.05	29	29.58	28.80	-24	5,570	-0.43%
2020/08/18	2	29.80	5	30.04	29.55	-3	5,518	-0.05%
2020/08/17	40	30.37	10	30.00	29.85	30	5,599	0.54%
2020/08/14	0	0.00	5	29.35	29.60	-5	5,567	-0.09%
2020/08/12	4	29.38	1	29.60	29.25	3	5,681	0.05%
2020/08/11	9	30.68	4	30.79	29.55	5	5,693	0.09%
2020/08/10	4	31.65	5	31.73	31.50	-1	5,841	-0.02%
2020/08/07	10	31.29	7	31.47	31.40	3	6,055	0.05%
2020/08/06	25	31.21	36	31.17	31.40	-11	5,958	-0.18%
2020/08/05	3	29.00	0	0.00	28.95	3	5,494	0.05%
2020/08/03	0	0.00	2	29.30	29.15	-2	5,722	-0.03%
2020/07/31	2	28.85	2	28.83	28.85	0	5,867	0.00%
2020/07/29	2	27.98	2	27.90	28.05	0	6,105	0.00%
2020/07/28	2	29.90	7	28.24	28.15	-5	6,354	-0.08%
2020/07/27	9	29.73	12	29.52	29.00	-3	6,352	-0.05%
2020/07/24	10	28.81	2	29.08	28.55	8	6,337	0.13%
2020/07/23	29	30.05	31	29.89	29.80	-2	6,322	-0.03%
2020/07/22	9	28.26	6	28.61	29.50	3	6,146	0.05%
2020/07/21	2	27.80	0	0.00	27.90	2	6,177	0.03%
2020/07/17	2	27.68	4	27.54	27.40	-2	6,180	-0.03%
2020/07/16	1	28.20	2	28.40	28.10	-1	6,196	-0.02%
2020/07/15	8	29.58	10	29.11	28.60	-2	6,194	-0.03%
2020/07/14	18	29.88	41	30.61	29.70	-23	6,214	-0.37%
2020/07/13	8	27.94	8	27.85	28.50	0	5,898	0.00%
2020/07/10	26	27.60	5	28.45	27.40	21	5,907	0.36%
2020/07/09	9	28.46	8	28.70	28.35	1	5,919	0.02%
2020/07/08	6	28.35	13	28.55	28.90	-7	5,859	-0.12%
2020/07/07	2	28.68	7	28.71	28.25	-5	5,915	-0.08%
2020/07/06	9	28.53	3	28.70	28.70	6	5,917	0.10%
2020/07/03	4	28.48	3	28.05	28.15	1	5,937	0.02%
2020/07/02	9	28.42	0	0.00	28.45	9	5,993	0.15%
2020/07/01	3	28.05	10	28.00	27.75	-7	5,958	-0.12%
2020/06/29	3	27.30	0	0.00	27.45	3	5,949	0.05%
2020/06/24	0	0.00	5	27.35	27.20	-5	5,964	-0.08%
2020/06/19	14	27.34	0	0.00	27.20	14	6,304	0.22%
2020/06/17	1	26.70	3	26.80	26.60	-2	6,330	-0.03%
2020/06/11	2	27.00	0	0.00	26.20	2	6,691	0.03%
2020/06/09	5	27.82	5	27.85	27.55	0	6,915	0.00%
2020/06/08	8	27.49	0	0.00	27.30	8	6,978	0.11%
2020/06/05	0	0.00	3	27.10	27.15	-3	7,415	-0.04%
2020/06/04	2	26.80	0	0.00	26.55	2	7,695	0.03%
2020/06/02	0	0.00	2	26.50	26.20	-2	7,718	-0.03%
2020/06/01	4	26.60	5	26.52	26.45	-1	7,741	-0.01%
2020/05/29	8	25.55	5	25.75	26.00	3	7,753	0.04%
2020/05/28	5	26.20	0	0.00	25.80	5	7,786	0.06%
2020/05/26	1	26.60	5	26.55	26.30	-4	7,954	-0.05%
2020/05/25	0	0.00	20	26.31	26.25	-20	7,963	-0.25%
2020/05/22	10	27.40	1	27.50	26.55	9	7,981	0.11%
2020/05/21	10	26.60	2	26.58	26.60	8	7,919	0.10%
2020/05/20	2	25.93	0	0.00	26.50	2	7,919	0.03%
2020/05/19	6	25.70	2	27.05	25.60	4	7,963	0.05%
2020/05/18	3	26.95	4	26.54	26.45	-1	7,852	-0.01%
2020/05/15	16	27.09	21	27.08	26.90	-5	7,829	-0.06%
2020/05/14	16	29.09	4	29.16	28.95	12	7,662	0.16%
2020/05/13	11	32.23	0	0.00	32.15	11	7,332	0.15%
2020/05/12	7	31.76	0	0.00	31.60	7	7,281	0.10%
2020/05/11	4	32.03	2	32.20	31.80	2	7,263	0.03%
2020/05/08	4	32.35	23	32.84	32.60	-19	7,171	-0.26%
2020/05/07	8	32.38	7	32.52	32.40	1	7,064	0.01%
2020/05/06	12	31.77	0	0.00	31.50	12	6,920	0.17%
2020/05/05	3	31.55	2	31.83	31.25	1	6,857	0.01%
2020/05/04	7	31.44	10	30.50	31.70	-3	6,763	-0.04%
2020/04/30	8	29.68	3	29.90	29.80	5	6,618	0.08%
2020/04/29	0	0.00	7	29.33	29.50	-7	6,643	-0.11%
2020/04/28	0	0.00	3	28.73	29.00	-3	6,557	-0.05%
2020/04/27	1	28.70	0	0.00	28.70	1	6,572	0.02%
2020/04/24	10	28.59	12	28.34	28.70	-2	6,624	-0.03%
2020/04/23	1	27.85	1	27.95	27.90	0	6,657	0.00%
2020/04/22	3	26.90	6	27.60	27.95	-3	6,823	-0.04%
2020/04/21	3	27.40	0	0.00	27.40	3	6,809	0.04%
2020/04/20	2	28.05	10	28.30	28.50	-8	6,789	-0.12%
2020/04/17	11	28.14	43	28.67	27.90	-32	6,803	-0.47%
2020/04/16	6	27.34	100	27.56	27.50	-94	6,668	-1.41%
2020/04/15	47	27.25	32	27.30	27.05	15	6,660	0.23%
2020/04/14	19	26.78	1	26.90	26.95	18	6,646	0.27%
2020/04/13	3	26.43	33	26.78	26.40	-30	6,642	-0.45%
2020/04/10	7	26.89	4	26.84	26.75	3	6,658	0.05%
2020/04/09	64	26.67	7	26.35	26.55	57	6,644	0.86%
2020/04/08	45	26.52	37	26.29	26.50	8	6,621	0.12%
2020/04/07	9	25.97	0	0.00	25.95	9	6,563	0.14%
2020/04/06	10	25.05	10	25.20	25.20	0	6,507	0.00%
2020/04/01	8	24.80	6	24.93	25.00	2	6,547	0.03%
2020/03/31	41	25.18	0	0.00	24.80	41	6,578	0.62%
2020/03/30	2	24.80	3	24.38	24.70	-1	6,570	-0.02%
2020/03/27	35	25.33	14	24.63	24.20	21	6,604	0.32%
2020/03/26	8	23.93	13	23.80	24.70	-5	6,562	-0.08%
2020/03/25	2	23.80	0	0.00	24.10	2	6,490	0.03%
2020/03/20	1	21.30	1	21.25	22.05	0	7,160	0.00%
2020/03/19	6	20.54	3	20.45	20.45	3	7,299	0.04%
2020/03/18	1	23.90	0	0.00	22.70	1	7,771	0.01%
2020/03/16	1	25.55	0	0.00	24.15	1	8,662	0.01%
2020/03/13	3	24.40	7	24.76	25.00	-4	8,620	-0.05%
2020/03/12	11	27.33	0	0.00	26.90	11	8,477	0.13%
2020/03/11	6	30.41	18	30.12	28.85	-12	8,351	-0.14%
2020/03/10	13	30.18	2	29.60	30.35	11	7,885	0.14%
2020/03/09	0	0.00	7	27.64	27.60	-7	7,583	-0.09%
2020/03/05	0	0.00	1	29.50	29.55	-1	7,673	-0.01%
2020/03/04	0	0.00	4	28.95	29.05	-4	7,676	-0.05%
2020/03/03	2	28.93	5	28.90	28.75	-3	7,675	-0.04%
2020/03/02	9	27.77	0	0.00	27.70	9	7,659	0.12%
2020/02/20	2	32.05	2	32.03	31.70	0	7,391	0.00%
2020/02/19	1	30.85	3	31.22	31.10	-2	7,340	-0.03%
2020/02/18	1	31.15	0	0.00	30.90	1	7,333	0.01%
2020/02/17	13	31.58	8	31.49	31.30	5	7,303	0.07%
2020/02/14	1	31.05	2	31.25	31.20	-1	7,204	-0.01%
2020/02/13	1	30.60	1	31.10	30.70	0	7,170	0.00%
2020/02/12	6	31.23	9	31.12	31.25	-3	7,151	-0.04%
2020/02/11	9	30.29	5	30.55	30.55	4	7,125	0.06%
2020/02/07	2	30.55	11	30.51	30.10	-9	7,179	-0.13%
2020/02/06	5	30.52	8	30.81	31.05	-3	7,142	-0.04%
2020/02/05	6	29.93	6	29.70	29.55	0	7,079	0.00%
2020/02/04	6	29.54	11	30.00	29.95	-5	7,032	-0.07%
2020/02/03	12	28.15	0	0.00	28.20	12	7,013	0.17%
2020/01/31	2	31.00	0	0.00	30.90	2	6,876	0.03%
2020/01/30	1	31.50	0	0.00	31.50	1	6,837	0.01%
2020/01/20	1	34.95	1	34.95	35.00	0	6,771	0.00%
2020/01/17	0	0.00	2	34.20	34.45	-2	6,623	-0.03%
2020/01/16	16	34.31	22	34.20	34.05	-6	6,530	-0.09%
2020/01/14	2	33.33	0	0.00	33.40	2	6,605	0.03%
2020/01/13	3	32.45	1	32.90	33.05	2	6,571	0.03%
2020/01/09	0	0.00	5	32.00	32.25	-5	6,546	-0.08%
2020/01/08	0	0.00	8	31.21	31.00	-8	6,539	-0.12%
2020/01/07	12	32.43	0	0.00	31.75	12	6,547	0.18%
2020/01/06	1	32.80	29	33.03	32.90	-28	6,549	-0.43%
2020/01/03	3	33.78	2	33.55	33.50	1	6,552	0.02%
2020/01/02	2	34.95	0	0.00	34.90	2	6,556	0.03%
2019/12/30	2	34.70	20	34.65	34.70	-18	7,264	-0.25%
2019/12/27	0	0.00	11	34.90	34.90	-11	7,435	-0.15%
2019/12/26	0	0.00	20	34.39	34.35	-20	7,412	-0.27%
2019/12/25	3	34.55	11	34.68	34.65	-8	7,431	-0.11%
2019/12/24	2	34.98	1	35.40	34.60	1	7,637	0.01%
2019/12/23	16	34.72	2	34.43	34.60	14	7,641	0.18%
2019/12/20	10	35.45	30	35.62	35.40	-20	7,599	-0.26%
2019/12/19	32	36.01	0	0.00	35.85	32	7,582	0.42%
2019/12/18	169	37.54	185	37.62	36.50	-16	7,469	-0.21%	大買/大賣/
2019/12/17	26	36.24	1	36.55	36.55	25	6,928	0.36%
2019/12/16	64	36.07	15	36.00	36.55	49	6,979	0.70%
2019/12/13	73	36.20	97	36.25	35.45	-24	6,843	-0.35%
2019/12/12	94	35.71	61	35.73	36.55	33	6,356	0.52%
2019/12/11	35	33.26	18	33.17	33.25	17	5,865	0.29%
2019/12/10	1	31.85	14	32.37	31.85	-13	6,126	-0.21%
2019/12/09	1	32.00	0	0.00	31.95	1	6,107	0.02%
2019/12/06	0	0.00	2	31.70	31.95	-2	6,140	-0.03%
2019/12/04	5	30.87	1	31.00	31.00	4	6,258	0.06%
2019/12/03	0	0.00	1	32.15	31.95	-1	6,360	-0.02%
2019/12/02	26	32.19	3	31.98	32.40	23	6,477	0.36%
2019/11/29	1	31.80	1	32.15	31.25	0	6,492	0.00%
2019/11/28	1	31.80	1	31.55	31.95	0	6,707	0.00%
2019/11/27	4	31.69	0	0.00	31.50	4	6,959	0.06%
2019/11/26	0	0.00	1	31.35	31.35	-1	7,101	-0.01%
2019/11/22	7	30.87	1	30.80	30.70	6	7,709	0.08%
2019/11/21	1	30.75	1	30.65	31.05	0	7,757	0.00%
2019/11/20	2	30.95	0	0.00	30.80	2	7,848	0.03%
2019/11/18	0	0.00	2	31.30	31.40	-2	7,908	-0.03%
2019/11/13	0	0.00	1	30.75	30.10	-1	8,043	-0.01%
2019/11/12	0	0.00	3	30.82	30.95	-3	8,056	-0.04%
2019/11/11	3	30.17	10	30.25	30.05	-7	8,124	-0.09%
2019/11/08	2	30.18	1	29.80	29.75	1	8,166	0.01%
2019/11/07	3	30.48	1	30.50	30.40	2	8,300	0.02%
2019/11/06	10	31.50	0	0.00	31.50	10	8,210	0.12%
2019/11/05	1	31.00	1	31.40	31.00	0	8,154	0.00%
2019/11/04	0	0.00	1	31.40	31.25	-1	8,133	-0.01%
2019/11/01	2	31.63	1	31.35	31.35	1	8,112	0.01%
2019/10/31	2	32.30	2	32.10	31.90	0	8,095	0.00%
2019/10/29	5	31.50	1	31.90	31.45	4	8,093	0.05%
2019/10/28	0	0.00	10	31.30	31.30	-10	8,060	-0.12%
2019/10/24	10	32.10	8	32.00	32.05	2	8,025	0.02%
2019/10/23	150	33.21	124	32.81	32.90	26	8,006	0.32%	大買/大賣/
2019/10/22	10	32.52	1	32.75	32.70	9	7,784	0.12%
2019/10/18	5	32.05	10	31.70	32.05	-5	7,730	-0.06%
2019/10/17	1	32.35	1	31.90	31.95	0	7,712	0.00%
2019/10/16	4	32.53	5	31.89	31.95	-1	7,634	-0.01%
2019/10/15	2	32.20	12	32.13	31.85	-10	7,579	-0.13%
2019/10/14	1	32.85	5	32.60	32.65	-4	7,561	-0.05%
2019/10/09	19	32.27	10	32.39	32.55	9	7,503	0.12%
2019/10/08	3	32.95	37	33.26	32.95	-34	7,442	-0.46%
2019/10/07	2	33.70	18.4	33.74	33.70	-16.4	7,316	-0.22%
2019/10/04	90	33.42	34	32.96	32.60	56	7,042	0.80%
2019/10/03	6	31.83	44	32.01	32.20	-38	6,547	-0.58%
2019/10/02	10	30.96	8	31.11	31.20	2	6,358	0.03%
2019/10/01	15	30.63	7	30.42	30.75	8	6,298	0.13%
2019/09/27	2	29.65	16	29.53	29.25	-14	6,219	-0.23%
2019/09/26	7	31.97	12	31.95	31.15	-5	5,974	-0.08%
2019/09/25	5	31.70	34	31.74	31.55	-29	5,874	-0.49%
2019/09/24	1	31.50	5	31.20	31.35	-4	5,819	-0.07%
2019/09/23	15	31.45	11	31.45	31.45	4	5,755	0.07%
2019/09/20	20	31.10	8	30.95	31.00	12	5,699	0.21%
2019/09/19	2	30.70	3	31.25	30.80	-1	5,637	-0.02%
2019/09/18	1	32.05	2	31.95	31.80	-1	5,465	-0.02%
2019/09/17	1	31.50	28	31.86	32.20	-27	5,354	-0.50%
2019/09/16	25	31.08	13	31.32	31.50	12	5,215	0.23%
2019/09/12	89	33.28	17	33.01	31.90	72	4,978	1.45%
2019/09/11	28	31.17	11	31.05	31.35	17	4,353	0.39%
2019/09/10	0	0.00	10	31.00	30.95	-10	4,312	-0.23%
2019/09/06	14	31.57	2	31.68	31.25	12	4,134	0.29%
2019/09/05	2	30.85	38	30.95	31.50	-36	4,030	-0.89%
2019/09/04	10	30.89	33	30.85	31.00	-23	3,879	-0.59%
2019/09/03	37	31.20	27	30.59	30.50	10	3,727	0.27%
2019/09/02	29	30.40	34	30.98	31.00	-5	3,588	-0.14%
2019/08/30	35	30.54	7	30.03	29.55	28	3,321	0.84%
2019/08/29	2	29.73	5	29.63	29.80	-3	3,012	-0.10%
2019/08/28	30	29.94	42	29.21	29.50	-12	2,818	-0.43%
2019/08/27	7	27.39	6	27.88	28.50	1	2,398	0.04%
2019/08/23	14	26.90	0	0.00	26.60	14	2,095	0.67%
2019/08/22	1	27.20	13	27.00	27.20	-12	1,993	-0.60%
2019/08/20	2	26.65	0	0.00	26.85	2	1,867	0.11%
2019/08/16	7	26.38	2	26.60	26.70	5	1,715	0.29%
2019/08/13	4	25.94	4	26.04	25.85	0	1,547	0.00%
2019/08/12	2	26.05	7	25.60	26.05	-5	1,474	-0.34%
2019/08/08	5	23.40	0	0.00	23.70	5	1,301	0.38%
2019/07/31	0	0.00	10	25.40	24.35	-10	1,382	-0.72%
2019/07/25	0	0.00	3	25.93	26.20	-3	1,249	-0.24%
2019/07/19	0	0.00	1	25.00	24.80	-1	1,737	-0.06%
2019/07/16	0	0.00	13	25.14	25.20	-13	1,853	-0.70%
2019/07/12	2	24.25	0	0.00	24.10	2	1,970	0.10%
2019/07/09	1	23.70	0	0.00	23.65	1	2,143	0.05%
2019/07/08	2	25.15	2	24.68	24.40	0	2,152	0.00%
2019/07/04	0	0.00	3	24.00	24.20	-3	2,200	-0.14%
2019/07/03	0	0.00	2	24.10	23.70	-2	2,280	-0.09%
2019/07/02	0	0.00	0.4	23.90	24.00	-0.4	2,320	-0.02%
2019/06/20	0	0.00	10	23.50	23.50	-10	3,559	-0.28%
2019/06/18	10	23.40	1	23.45	22.55	9	3,690	0.24%
2019/06/13	1	22.40	0	0.00	22.50	1	3,936	0.03%
2019/06/11	2	22.90	2	22.50	22.55	0	4,030	0.00%
2019/05/31	13	22.63	10	22.65	22.70	3	5,425	0.06%
2019/05/30	13	22.39	13	22.20	22.20	0	5,487	0.00%
2019/05/23	1	22.40	1	22.75	22.45	0	6,132	0.00%
2019/05/21	23	22.72	17	23.08	23.50	6	6,338	0.09%
2019/05/17	0	0.00	4	23.54	23.10	-4	6,548	-0.06%
2019/05/16	13	23.98	3	23.45	23.45	10	6,888	0.15%
2019/05/15	0	0.00	2	24.25	24.45	-2	7,065	-0.03%
2019/05/14	37	23.73	36	22.19	23.50	1	7,342	0.01%
2019/05/13	12	24.57	13	23.34	23.10	-1	7,348	-0.01%
2019/05/10	10	24.60	0	0.00	25.00	10	7,305	0.14%
2019/05/09	2	24.90	1	26.30	24.85	1	7,338	0.01%
2019/05/08	10	25.98	10	25.90	25.90	0	7,342	0.00%
2019/05/06	11	26.52	11	26.30	26.30	0	7,357	0.00%
2019/05/03	1	27.35	1	27.30	27.30	0	7,355	0.00%
2019/04/30	20	26.75	21	27.40	27.50	-1	7,447	-0.01%
2019/04/29	16	26.57	10	26.63	26.35	6	7,620	0.08%
2019/04/26	23	28.31	22	27.40	27.40	1	7,715	0.01%
2019/04/25	46	27.74	86	27.80	28.80	-40	7,619	-0.52%
2019/04/24	21	27.06	37	27.10	27.05	-16	7,383	-0.22%
2019/04/23	2	26.95	15	27.05	26.70	-13	7,329	-0.18%
2019/04/22	31	27.68	31	27.27	27.25	0	7,297	0.00%
2019/04/19	7	27.36	2	27.35	27.35	5	7,218	0.07%
2019/04/18	7	26.88	1	27.65	27.65	6	7,135	0.08%
2019/04/17	18	27.49	5	27.33	27.25	13	7,069	0.18%
2019/04/16	7	26.69	0	0.00	26.75	7	6,965	0.10%
2019/04/15	0	0.00	2	25.75	26.20	-2	6,944	-0.03%
2019/04/11	4	26.10	8	26.24	26.25	-4	6,939	-0.06%
2019/04/10	5	26.04	5	26.34	26.10	0	6,910	0.00%
2019/04/09	29	26.61	8	26.35	26.35	21	6,855	0.31%
2019/04/08	8	27.54	2	27.75	27.50	6	6,773	0.09%
2019/04/03	21	27.79	7	27.86	27.65	14	6,746	0.21%
2019/04/02	14	26.96	6	27.32	27.60	8	6,640	0.12%
2019/04/01	6	27.73	11	27.43	27.10	-5	6,574	-0.08%
2019/03/29	4	26.88	7	27.05	27.00	-3	6,462	-0.05%
2019/03/28	11	27.57	41	27.08	26.65	-30	6,386	-0.47%
2019/03/27	10	26.50	8	26.56	26.65	2	5,921	0.03%
2019/03/26	16	25.54	22	25.71	25.70	-6	5,734	-0.10%
2019/03/25	41	24.91	26	24.85	24.90	15	5,699	0.26%
2019/03/22	21	26.30	27	25.98	25.95	-6	5,631	-0.11%
2019/03/21	0	25.75	0	0.00	25.75	0	5,560	0.00%
2019/03/20	12	26.18	6	26.32	26.15	6	5,503	0.11%
2019/03/19	57	26.47	14	26.58	25.85	43	5,469	0.79%
2019/03/18	20	26.00	23	26.10	25.85	-3	5,318	-0.06%
2019/03/14	11	25.85	28	25.96	25.90	-17	5,241	-0.32%
2019/03/13	26	26.79	22	26.88	26.20	4	5,226	0.08%
2019/03/12	15	26.04	19	26.27	26.20	-4	5,101	-0.08%
2019/03/11	8	26.29	31	26.40	26.35	-23	5,027	-0.46%
2019/03/08	21	26.11	38	25.86	25.70	-17	4,928	-0.34%
2019/03/07	39	26.44	34	25.98	25.70	5	4,738	0.11%
2019/03/06	37	26.44	35	26.15	27.05	2	4,473	0.04%
2019/03/05	0	0.00	5	25.20	24.60	-5	4,115	-0.12%
2019/03/04	0	0.00	4	24.85	24.90	-4	4,070	-0.10%
2019/02/27	32	24.97	46	24.89	24.60	-14	4,011	-0.35%
2019/02/26	21	25.08	22	24.55	24.40	-1	3,944	-0.03%
2019/02/25	28	25.10	256	25.25	25.50	-228	3,855	-5.91%	大賣/鉅額交易
2019/02/21	7	23.55	11	23.46	23.70	-4	3,537	-0.11%
2019/02/20	148	23.87	42	24.74	23.35	106	3,482	3.04%	大買/鉅額交易
2019/02/19	63	24.09	7	24.17	24.05	56	3,396	1.65%
2019/02/18	102	24.03	14	24.03	24.30	88	3,478	2.53%	大買/
2019/02/15	50	23.35	76	24.03	24.35	-26	3,345	-0.78%
2019/02/14	0	0.00	7	24.05	24.05	-7	3,011	-0.23%
2019/02/13	17	20.94	26	21.52	21.90	-9	2,833	-0.32%
2019/02/12	1	19.65	1	20.00	19.95	0	2,549	0.00%
2019/02/11	10	19.20	0	0.00	19.00	10	2,530	0.40%
2019/01/29	12	19.35	0	0.00	19.35	12	2,512	0.48%
2019/01/28	5	20.30	0	0.00	20.15	5	2,483	0.20%
2019/01/25	4	20.10	4	20.30	20.10	0	2,521	0.00%
2019/01/24	1	20.05	1	20.05	20.00	0	2,539	0.00%
2019/01/23	6	20.63	4	20.69	20.40	2	2,562	0.08%
2019/01/22	0	0.00	6	21.00	20.50	-6	2,535	-0.24%
2019/01/21	31	21.26	15	21.15	21.10	16	2,467	0.65%
2019/01/18	6	20.36	5	20.27	20.40	1	2,274	0.04%
2019/01/17	12	19.85	15	20.06	20.75	-3	2,154	-0.14%
2019/01/15	1	18.50	1	18.60	18.60	0	2,077	0.00%
2019/01/07	0	0.00	5	18.40	18.40	-5	2,266	-0.22%
2019/01/04	2	18.30	4	17.73	18.15	-2	2,328	-0.09%
2018/12/27	1	18.40	0	0.00	18.20	1	2,544	0.04%
2018/12/25	5	18.65	0	0.00	18.55	5	2,617	0.19%
2018/12/21	2	18.60	1	18.85	18.80	1	2,721	0.04%
2018/12/19	0	0.00	1	19.10	19.30	-1	2,686	-0.04%
2018/12/17	3	19.93	0	0.00	19.65	3	2,776	0.11%
2018/12/14	1	19.55	2	19.65	19.75	-1	2,835	-0.04%
2018/12/13	1	20.50	0	0.00	20.10	1	2,918	0.03%
2018/12/12	0	0.00	1	20.20	20.10	-1	2,992	-0.03%
2018/12/07	12	19.98	0	0.00	20.00	12	3,074	0.39%
2018/12/06	1	20.40	0	0.00	19.60	1	3,119	0.03%
2018/12/04	0	0.00	2	21.70	21.65	-2	3,257	-0.06%
2018/12/03	21	22.20	1	21.95	22.00	20	3,337	0.60%
2018/11/30	2	21.20	2	21.08	21.05	0	3,381	0.00%
2018/11/29	0	0.00	10	19.90	19.70	-10	3,348	-0.30%
2018/11/27	0	0.00	37	18.90	19.05	-37	3,358	-1.10%
2018/11/23	10	18.75	0	0.00	18.25	10	3,402	0.29%
2018/11/22	0	0.00	10	19.80	19.35	-10	3,399	-0.29%
2018/11/20	2	19.95	0	0.00	19.80	2	3,522	0.06%
2018/11/15	15	19.87	3	19.72	19.75	12	3,829	0.31%
2018/11/13	0	0.00	6	20.88	21.25	-6	3,893	-0.15%
2018/11/12	4	22.10	0	0.00	21.65	4	4,022	0.10%
2018/11/09	2	21.90	0	0.00	21.85	2	4,104	0.05%
2018/11/07	0	0.00	1	21.95	22.15	-1	4,243	-0.02%
2018/11/06	2	21.85	0	0.00	20.95	2	4,378	0.05%
2018/10/26	4	19.78	0	0.00	19.70	4	5,518	0.07%
2018/10/25	3	19.85	0	0.00	19.45	3	5,851	0.05%
2018/10/22	5	22.08	0	0.00	22.30	5	6,781	0.07%
2018/10/18	6	22.45	0	0.00	22.50	6	6,943	0.09%
2018/10/17	0	0.00	6	22.00	22.00	-6	7,000	-0.09%
2018/10/16	2	22.25	2	22.40	22.50	0	7,053	0.00%
2018/10/12	62	21.15	0	0.00	21.15	62	7,200	0.86%
2018/10/11	0	0.00	10	20.95	20.90	-10	7,296	-0.14%
2018/10/09	0	0.00	60	23.20	23.20	-60	7,332	-0.82%
2018/10/08	61	24.77	4	24.19	24.35	57	7,428	0.77%
2018/10/05	3	23.70	0	0.00	23.95	3	7,481	0.04%
2018/10/04	0	0.00	15	25.10	25.10	-15	7,493	-0.20%
2018/10/03	0	0.00	30	26.05	26.05	-30	7,640	-0.39%
2018/10/01	1	26.70	1	26.80	27.55	0	8,364	0.00%
2018/09/28	1	26.75	15	26.28	26.25	-14	8,876	-0.16%
2018/09/26	1	27.45	0	0.00	27.25	1	9,472	0.01%
2018/09/25	0	0.00	3	26.98	27.05	-3	9,574	-0.03%
2018/09/21	35	26.91	2	27.00	27.40	33	9,650	0.34%
2018/09/20	1	26.65	5	25.85	25.85	-4	9,843	-0.04%
2018/09/19	0	0.00	16	26.10	26.10	-16	9,896	-0.16%
2018/09/18	0	0.00	15	27.13	27.05	-15	10,056	-0.15%
2018/09/17	4	28.43	1	28.40	28.30	3	10,357	0.03%
2018/09/12	3	28.08	0	0.00	28.00	3	12,389	0.02%
2018/09/11	5	28.37	5	28.57	28.30	0	12,675	0.00%
2018/09/10	5	27.60	0	0.00	27.60	5	13,046	0.04%
2018/09/07	0	0.00	7	29.25	29.20	-7	13,757	-0.05%
2018/09/05	0	0.00	1	30.00	30.10	-1	13,973	-0.01%
2018/09/03	3	30.82	0	0.00	30.65	3	15,273	0.02%
2018/08/30	5	32.32	4	32.60	31.60	1	16,714	0.01%
2018/08/29	2	31.65	14	31.46	32.00	-12	16,823	-0.07%
2018/08/28	25	31.74	14	31.35	31.50	11	17,053	0.06%
2018/08/27	0	0.00	13	30.64	31.75	-13	17,207	-0.08%
2018/08/24	12	30.18	0	0.00	30.25	12	17,313	0.07%
2018/08/23	3	29.83	5	29.72	30.10	-2	17,569	-0.01%
2018/08/22	2	31.08	2	31.00	31.00	0	17,961	0.00%
2018/08/21	8	31.41	6	31.55	31.80	2	18,308	0.01%
2018/08/20	3	30.97	5	31.32	30.65	-2	18,516	-0.01%
2018/08/17	42	33.21	31	32.59	32.00	11	18,555	0.06%
2018/08/16	26	32.63	20	33.15	33.85	6	18,607	0.03%
2018/08/15	0	0.00	23	33.57	33.00	-23	18,929	-0.12%
2018/08/14	1	32.95	1	33.30	33.45	0	19,038	0.00%
2018/08/13	24	32.68	3	31.68	32.75	21	19,633	0.11%
2018/08/10	17	35.09	14	34.78	34.20	3	19,823	0.02%
2018/08/09	10	35.66	15	35.38	34.75	-5	19,800	-0.03%
2018/08/08	3	35.25	5	34.90	34.65	-2	19,775	-0.01%
2018/08/07	27	35.12	24	34.96	34.60	3	19,894	0.02%
2018/08/06	22	35.20	46	34.94	35.80	-24	20,165	-0.12%
2018/08/03	17	34.32	15	34.44	33.90	2	20,322	0.01%
2018/08/02	3	33.62	23	33.43	33.85	-20	20,373	-0.10%
2018/08/01	32	35.01	95	35.19	33.80	-63	20,219	-0.31%
2018/07/31	14	34.09	21	33.82	34.40	-7	19,846	-0.04%
2018/07/30	45	33.10	16	33.06	33.40	29	19,562	0.15%
2018/07/27	14	32.65	11	32.20	32.65	3	19,234	0.02%
2018/07/26	0	0.00	186	30.37	30.30	-186	18,826	-0.99%	大賣/鉅額交易
2018/07/25	5	30.36	4	30.38	29.80	1	18,738	0.01%
2018/07/24	2	29.10	12	28.94	30.00	-10	18,598	-0.05%
2018/07/23	25	28.41	16	28.12	28.80	9	18,515	0.05%
2018/07/20	83	28.91	13	28.58	28.35	70	18,440	0.38%
2018/07/19	3	29.35	3	29.32	29.50	0	18,334	0.00%
2018/07/18	6	29.55	1	29.90	28.90	5	18,219	0.03%
2018/07/17	0	0.00	2	30.98	30.45	-2	18,065	-0.01%
2018/07/16	5	31.24	5	31.21	31.45	0	17,978	0.00%
2018/07/13	2	30.75	112	30.57	30.40	-110	17,879	-0.62%	大賣/鉅額交易
2018/07/12	63	30.09	11	30.35	30.10	52	17,783	0.29%
2018/07/11	5	30.82	50	31.00	30.00	-45	17,682	-0.25%
2018/07/10	66	30.18	398	29.99	30.25	-332	17,478	-1.90%	大賣/鉅額交易
2018/07/09	121	32.27	31	32.05	31.40	90	17,027	0.53%	大買/
2018/07/06	73	34.06	244	34.44	33.60	-171	16,681	-1.03%	大賣/鉅額交易
2018/07/05	9	34.18	17	33.87	33.40	-8	16,143	-0.05%
2018/07/04	21	32.48	7	32.49	33.10	14	15,637	0.09%
2018/07/03	11	32.38	52	32.83	32.00	-41	15,509	-0.26%
2018/07/02	113	32.52	19	32.56	32.50	94	15,395	0.61%	大買/
2018/06/29	44	33.41	303	33.20	33.05	-259	15,283	-1.69%	大賣/鉅額交易
2018/06/28	17	32.68	47	32.69	32.60	-30	15,037	-0.20%
2018/06/27	32	33.36	73	33.53	32.60	-41	14,940	-0.27%
2018/06/26	71	32.07	205	32.40	32.65	-134	14,724	-0.91%	大賣/鉅額交易
2018/06/25	275	33.28	374	34.10	31.80	-99	14,349	-0.69%	大買/大賣/
2018/06/22	216	36.02	135	36.78	35.10	81	13,970	0.58%	大買/大賣/
2018/06/21	56	35.35	169.1	35.60	36.65	-113.1	13,198	-0.86%	大賣/鉅額交易
2018/06/20	40	33.70	71	33.08	33.35	-31	12,257	-0.25%
2018/06/19	118	33.17	87	33.04	34.45	31	11,924	0.26%	大買/
2018/06/15	140	33.87	130.3	33.96	33.80	9.8	11,479	0.08%	大買/大賣/
2018/06/14	0	0.00	10	31.95	31.95	-10	10,659	-0.09%
2018/06/13	26	29.58	27	30.39	29.05	-1	10,553	-0.01%
2018/06/12	196	30.18	403	30.33	29.80	-207	10,228	-2.02%	大買/大賣/鉅額交易
2018/06/11	20	30.54	92	30.44	31.35	-72	9,569	-0.75%
2018/06/08	137	28.78	322	29.27	28.50	-185	8,927	-2.07%	大買/大賣/鉅額交易
2018/06/07	57	27.38	487	26.57	28.05	-430	7,940	-5.41%	大賣/鉅額交易
2018/06/06	4	25.78	2	25.60	25.50	2	7,438	0.03%
2018/06/05	57	25.61	36	26.06	25.55	21	7,312	0.29%
2018/06/04	433	25.41	0	0.00	25.20	433	7,085	6.11%	大買/鉅額交易
2018/06/01	173	26.10	9	25.98	25.75	164	6,899	2.38%	大買/鉅額交易
2018/05/31	250	27.61	2	27.90	26.60	248	6,816	3.64%	大買/鉅額交易
2018/05/30	67	28.32	78	28.10	28.00	-11	6,585	-0.17%
2018/05/29	117	26.91	118	27.33	28.25	-1	5,976	-0.02%	大買/大賣/
2018/05/28	8	26.11	87	26.23	25.70	-79	5,541	-1.43%
2018/05/25	13	26.27	32	25.76	25.25	-19	5,260	-0.36%
2018/05/24	1	25.20	231	25.53	25.35	-230	5,062	-4.54%	大賣/鉅額交易
2018/05/23	71	25.27	12	25.60	25.15	59	4,873	1.21%
2018/05/22	7	24.66	11	24.55	24.50	-4	4,464	-0.09%
2018/05/21	28	25.39	166	25.25	25.30	-138	4,290	-3.22%	大賣/鉅額交易
2018/05/18	11	23.45	6	23.70	24.05	5	3,638	0.14%
2018/05/17	1	22.25	4	22.19	21.90	-3	3,352	-0.09%
2018/05/16	54	23.32	14	23.33	23.10	40	3,219	1.24%
2018/05/15	10	22.96	455	22.91	22.80	-445	2,984	-14.91%	大賣/鉅額交易
2018/05/14	31	22.34	47	22.38	23.50	-16	2,850	-0.56%
2018/05/11	7	21.19	12.5	21.19	21.75	-5.5	2,402	-0.23%
2018/05/10	1	19.75	8	19.63	19.80	-7	1,999	-0.35%
2018/05/03	50	17.12	3.8	16.75	17.40	46.2	1,821	2.54%
2018/04/30	60	16.79	0	0.00	17.00	60	1,915	3.13%
2018/04/25	51	16.75	3	16.70	16.70	48	2,095	2.29%
2018/04/24	50	16.91	0	0.00	17.00	50	2,238	2.23%
2018/04/20	149	17.65	0	0.00	17.70	149	2,530	5.89%	大買/鉅額交易
2018/04/19	31	17.80	0	0.00	17.90	31	2,824	1.10%
2018/04/18	10	17.00	0	0.00	16.95	10	2,812	0.36%
2018/04/11	3	17.85	0	0.00	17.80	3	3,481	0.09%
2018/04/09	0	0.00	3	17.35	17.60	-3	3,472	-0.09%
2018/04/03	5	17.30	4	17.40	17.30	1	3,476	0.03%
2018/03/31	60	17.55	0	0.00	17.60	60	3,472	1.73%
2018/03/30	40	17.65	4	17.70	17.70	36	3,542	1.02%
2018/03/29	0	0.00	4	18.28	18.10	-4	3,540	-0.11%
2018/03/21	0	0.00	10	19.10	18.95	-10	3,629	-0.28%
2018/03/20	0	0.00	15	18.95	18.95	-15	3,624	-0.41%
2018/03/16	3	19.20	0	0.00	19.20	3	3,599	0.08%
2018/03/15	0	0.00	25	19.68	19.40	-25	3,589	-0.70%
2018/03/12	0	0.00	95	19.25	19.00	-95	3,549	-2.68%
2018/03/09	0	0.00	45	19.50	18.95	-45	3,546	-1.27%
2018/03/08	22	19.46	6	19.25	19.30	16	3,549	0.45%
2018/03/07	1	19.00	0	0.00	18.65	1	3,520	0.03%
2018/03/06	8	20.07	23	19.62	19.60	-15	3,511	-0.43%
2018/03/05	15	19.22	0	0.00	19.60	15	3,454	0.43%
2018/03/02	0	0.00	22	17.93	17.90	-22	3,377	-0.65%
2018/02/23	12	18.18	0	0.00	18.15	12	3,380	0.36%
2018/02/21	0	0.00	1	17.65	17.85	-1	3,357	-0.03%
2018/02/12	30	17.07	5	17.15	17.10	25	3,345	0.75%
2018/02/09	68	16.24	2	17.35	17.20	66	3,323	1.99%
2018/02/07	40	17.03	0	0.00	16.90	40	3,256	1.23%
2018/02/06	90	17.35	6	16.85	16.80	84	3,261	2.58%
2018/02/02	2	18.95	134	18.76	18.80	-132	3,270	-4.04%	大賣/鉅額交易
2018/02/01	0	0.00	24	19.39	19.15	-24	3,286	-0.73%
2018/01/30	2	19.40	0	0.00	19.30	2	3,279	0.06%
2018/01/29	4	19.58	0	0.00	19.50	4	3,281	0.12%
2018/01/26	0	0.00	34	19.57	19.70	-34	3,279	-1.04%
2018/01/25	35	19.99	151	19.63	19.65	-116	3,269	-3.55%	大賣/鉅額交易
2018/01/23	5	20.84	0	0.00	20.50	5	3,194	0.16%
2018/01/22	15	20.85	159	20.99	21.10	-144	3,165	-4.55%	大賣/鉅額交易
2018/01/19	2	21.05	20	21.30	20.85	-18	3,165	-0.57%
2018/01/18	6	22.45	34	22.57	21.30	-28	3,074	-0.91%
2018/01/17	9	22.10	40	22.35	22.20	-31	2,943	-1.05%
2018/01/16	23	22.30	11	21.98	22.10	12	2,876	0.42%
2018/01/15	1	21.55	8	22.20	22.20	-7	2,692	-0.26%
2018/01/12	0	0.00	38	20.48	20.20	-38	2,478	-1.53%
2018/01/11	0	0.00	10	20.20	19.95	-10	2,452	-0.41%
2018/01/10	10	20.20	1	20.50	19.90	9	2,405	0.37%
2018/01/09	174	20.52	15	20.11	20.85	159	2,221	7.16%	大買/鉅額交易
2018/01/05	0	0.00	1	19.00	18.95	-1	1,943	-0.05%