光罩 (2338)-凱基-中港券商分點個股進出

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
69.7
漲跌
▼0.6
漲幅
-0.85%
成交量
4,658張
產業
上市半導體類股
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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/08	17	72.89	0	0.00	70.30	17	1,626	1.05%
2024/05/07	0	0.00	3	75.70	75.70	-3	1,392	-0.22%
2024/04/30	0	0.00	1	67.40	67.50	-1	1,206	-0.08%
2024/04/26	0	0.00	1	66.70	66.30	-1	1,216	-0.08%
2024/04/25	1	66.80	0	0.00	66.60	1	1,231	0.08%
2024/04/17	1	68.40	0	0.00	68.40	1	1,193	0.08%
2024/04/16	1	67.60	0	0.00	67.60	1	1,195	0.08%
2024/04/12	0	0.00	0.1	71.10	70.80	-0.1	1,211	0.00%
2024/04/10	0	0.00	1.1	71.93	71.60	-1.1	1,184	-0.09%
2024/04/09	0	0.00	1	70.90	71.20	-1	1,144	-0.09%
2024/04/03	0	69.10	0	0.00	69.30	0	1,074	0.00%
2024/04/01	1	68.90	1	68.70	68.80	0	1,093	0.00%
2024/03/25	0.1	68.00	0	0.00	68.00	0.1	1,107	0.01%
2024/03/21	0	0.00	1	67.80	68.30	-1	1,128	-0.09%
2024/03/20	1	68.40	0	0.00	67.50	1	1,141	0.09%
2024/03/19	1.1	68.02	0	0.00	67.90	1.1	1,158	0.09%
2024/03/15	1	67.60	0	0.00	67.40	1	1,167	0.09%
2024/03/13	0.1	68.30	0	0.00	68.50	0.1	1,158	0.00%
2024/03/12	0.1	70.00	0	0.00	70.00	0.1	1,165	0.00%
2024/03/08	1	69.89	1	68.60	67.70	0	1,171	0.00%
2024/03/07	1	71.40	0	0.00	68.80	1	1,235	0.08%
2024/03/06	0	0.00	1	70.30	70.30	-1	1,337	-0.07%
2024/03/05	0	69.50	0	0.00	69.10	0	1,615	0.00%
2024/03/04	2	69.95	1	69.90	69.90	1	1,656	0.06%
2024/02/29	0	69.90	0	0.00	69.60	0	1,648	0.00%
2024/02/26	0	0.00	2.1	72.80	72.10	-2.1	1,654	-0.12%
2024/02/23	0	0.00	7	71.50	70.90	-7	1,598	-0.44%
2024/02/22	2	70.75	1	71.20	70.80	1	1,588	0.06%
2024/02/20	0	0.00	1	70.50	70.40	-1	1,581	-0.06%
2024/02/19	15	70.87	0	0.00	70.90	15	1,585	0.95%
2024/02/16	9	69.62	0	0.00	70.70	9	1,584	0.57%
2024/02/01	7	67.30	0	0.00	67.20	7	1,689	0.41%
2024/01/31	0	0.00	4	67.78	67.60	-4	1,696	-0.24%
2024/01/29	0	0.00	4	68.20	68.20	-4	1,742	-0.23%
2024/01/25	0	0.00	2	68.50	68.40	-2	1,779	-0.11%
2024/01/23	1	68.50	4	68.63	69.30	-3	1,800	-0.17%
2024/01/22	0	0.00	1	68.40	68.90	-1	1,801	-0.06%
2024/01/19	1	67.70	0	0.00	67.70	1	1,804	0.06%
2024/01/17	2	68.20	0	0.00	67.90	2	1,825	0.11%
2024/01/16	0	69.20	0	0.00	69.20	0	1,816	0.00%
2024/01/15	1	69.80	0	0.00	70.30	1	1,859	0.05%
2024/01/12	0	0.00	6	69.57	69.50	-6	1,892	-0.32%
2024/01/10	0	69.80	1	69.70	69.30	-1	1,927	-0.05%
2024/01/09	9	72.04	1	71.60	70.10	8	1,945	0.41%
2024/01/08	0.1	71.40	0	0.00	71.60	0.1	2,002	0.00%
2024/01/04	0	0.00	2	69.40	69.20	-2	2,052	-0.10%
2023/12/28	0	0.00	1	71.40	71.30	-1	2,159	-0.05%
2023/12/27	1	71.70	1	71.00	71.20	0	2,150	0.00%
2023/12/21	2	70.10	0	0.00	70.30	2	2,142	0.09%
2023/12/20	2	70.70	2	72.00	70.40	0	2,140	0.00%
2023/12/15	1	72.00	0	0.00	71.70	1	2,125	0.05%
2023/12/14	1	71.10	0	0.00	72.00	1	2,121	0.05%
2023/12/13	1	70.70	0	0.00	70.50	1	2,104	0.05%
2023/12/12	0	0.00	1	71.40	70.60	-1	2,112	-0.05%
2023/12/11	2	71.20	6	70.92	70.90	-4	2,107	-0.19%
2023/12/08	1	70.60	0	0.00	70.50	1	2,103	0.05%
2023/12/07	3	70.93	0	0.00	70.50	3	2,093	0.14%
2023/12/05	2	72.55	2	72.35	72.80	0	2,067	0.00%
2023/12/04	2	75.10	3	74.20	73.20	-1	2,031	-0.05%
2023/12/01	11	76.56	7	76.79	76.20	4	1,958	0.20%
2023/11/30	5	77.20	15	76.94	76.90	-10	1,833	-0.55%
2023/11/29	0.1	70.20	0	0.00	71.00	0.1	1,548	0.00%
2023/11/28	1	68.70	0	0.00	68.50	1	1,505	0.07%
2023/11/24	1	69.70	0	0.00	68.80	1	1,515	0.07%
2023/11/22	0	0.00	1.1	68.82	68.70	-1.1	1,492	-0.07%
2023/11/21	5	68.30	1	68.30	68.60	4	1,496	0.27%
2023/11/20	1	67.50	0	0.00	67.80	1	1,523	0.07%
2023/11/16	0	0.00	0.1	66.60	66.40	-0.1	1,584	0.00%
2023/11/15	10	67.30	0	0.00	66.90	10	1,628	0.61%
2023/11/14	1	66.60	0	0.00	67.10	1	1,653	0.06%
2023/11/13	1	66.80	2	67.10	66.70	-1	1,691	-0.06%
2023/11/10	3	66.03	0	0.00	66.20	3	1,718	0.17%
2023/11/09	4	66.53	3	67.33	67.00	1	1,703	0.06%
2023/11/08	2	71.55	0	0.00	71.50	2	1,636	0.12%
2023/11/06	1	71.90	2	72.45	72.40	-1	1,649	-0.06%
2023/11/03	1	70.50	1	71.20	71.20	0	1,626	0.00%
2023/11/01	1	68.00	0	0.00	68.00	1	1,638	0.06%
2023/10/30	2	69.40	1	68.40	69.50	1	1,703	0.06%
2023/10/27	1	69.10	1	69.70	68.50	0	1,733	0.00%
2023/10/26	2	69.70	1	69.20	69.00	1	1,771	0.06%
2023/10/25	0	0.00	1	71.00	71.10	-1	1,822	-0.05%
2023/10/24	2	69.55	0	0.00	69.30	2	1,845	0.11%
2023/10/23	1	71.20	2	70.60	69.20	-1	1,903	-0.05%
2023/10/20	1	69.60	1	70.00	70.60	0	1,894	0.00%
2023/10/19	2	70.30	0	0.00	70.20	2	1,884	0.11%
2023/10/18	0	0.00	1	69.70	69.60	-1	1,884	-0.05%
2023/10/17	2	72.00	0	0.00	70.80	2	1,884	0.11%
2023/10/16	1.1	72.79	5	73.06	71.70	-3.9	1,883	-0.21%
2023/10/12	0	0.00	1	72.40	72.40	-1	1,870	-0.05%
2023/10/11	0	0.00	1	72.20	71.80	-1	1,896	-0.05%
2023/10/05	2	68.55	0	0.00	68.60	2	1,847	0.11%
2023/10/02	0	0.00	2	68.60	68.70	-2	1,925	-0.10%
2023/09/26	1	66.40	1	66.40	66.40	0	2,037	0.00%
2023/09/21	1	67.20	0	0.00	67.60	1	2,252	0.04%
2023/09/20	2	67.50	0	0.00	67.40	2	2,257	0.09%
2023/09/19	1	68.90	0	0.00	68.20	1	2,272	0.04%
2023/09/15	0	0.00	2	70.00	70.10	-2	2,277	-0.09%
2023/09/14	2	69.00	0	0.00	69.00	2	2,279	0.09%
2023/09/08	0	0.00	5	69.40	68.70	-5	2,320	-0.22%
2023/09/07	2	70.25	1	70.80	69.80	1	2,354	0.04%
2023/09/06	0	70.60	0	0.00	70.20	0	2,397	0.00%
2023/09/05	0	0.00	5	71.10	71.30	-5	2,475	-0.20%
2023/08/30	1	69.80	1	70.30	70.30	0	2,623	0.00%
2023/08/29	5	68.50	0	0.00	68.80	5	2,646	0.19%
2023/08/25	1	69.00	0	0.00	68.70	1	2,669	0.04%
2023/08/24	1	70.60	1	71.10	69.80	0	2,678	0.00%
2023/08/23	1	69.00	0	0.00	69.80	1	2,656	0.04%
2023/08/22	0	0.00	5	67.10	66.80	-5	2,645	-0.19%
2023/08/17	2	69.30	6	69.00	69.30	-4	2,630	-0.15%
2023/08/16	3	67.23	0	0.00	67.80	3	2,602	0.12%
2023/08/15	0	0.00	1	68.40	68.80	-1	2,610	-0.04%
2023/08/14	1	68.88	0	0.00	67.50	1	2,622	0.04%
2023/08/10	1.1	70.36	0	0.00	69.90	1.1	2,644	0.04%
2023/08/09	2	71.25	0	0.00	71.30	2	2,650	0.08%
2023/08/08	7	71.40	0	0.00	71.40	7	2,704	0.26%
2023/08/04	0	0.00	1	72.10	72.50	-1	2,707	-0.04%
2023/08/02	1	74.50	0	0.00	71.80	1	2,700	0.04%
2023/08/01	1	74.80	0	0.00	74.60	1	2,646	0.04%
2023/07/31	1	77.00	0	0.00	75.90	1	2,629	0.04%
2023/07/28	3	76.67	3	77.93	77.80	0	2,611	0.00%
2023/07/26	0	0.00	1	74.10	73.00	-1	2,553	-0.04%
2023/07/25	0	0.00	1	76.00	75.80	-1	2,507	-0.04%
2023/07/20	33	77.50	33	77.50	78.50	0	2,573	0.00%
2023/07/19	0	0.00	1	80.80	79.30	-1	2,573	-0.04%
2023/07/17	1	82.40	1	81.40	81.40	0	2,644	0.00%
2023/07/13	0	0.00	3	81.33	81.70	-3	2,679	-0.11%
2023/07/12	8	79.70	8	79.70	79.70	0	2,674	0.00%
2023/07/11	11	80.12	1	80.30	80.30	10	2,688	0.37%
2023/07/07	11	78.59	0	0.00	79.40	11	2,792	0.39%
2023/07/05	0	0.00	2	84.00	82.70	-2	2,773	-0.07%
2023/07/04	0	0.00	2	83.00	83.60	-2	2,746	-0.07%
2023/07/03	2	82.85	11	84.02	83.00	-9	2,782	-0.32%
2023/06/30	1	82.90	10	83.11	83.10	-9	2,755	-0.33%
2023/06/29	0	0.00	1	80.00	80.50	-1	2,662	-0.04%
2023/06/28	3	77.83	0	0.00	77.70	3	2,685	0.11%
2023/06/27	2	78.80	1	77.70	77.70	1	2,761	0.04%
2023/06/21	7	79.90	0	0.00	80.00	7	2,870	0.24%
2023/06/20	0	0.00	1	80.50	80.20	-1	2,945	-0.03%
2023/06/16	1	80.80	1	81.20	81.00	0	3,201	0.00%
2023/06/15	0	0.00	1	81.60	81.80	-1	3,482	-0.03%
2023/06/14	1	81.41	0	0.00	81.70	1	3,665	0.03%
2023/06/13	1	82.21	1	82.40	82.60	0	3,785	0.00%
2023/06/12	0	0.00	1	81.80	81.10	-1	3,787	-0.03%
2023/06/09	0	0.00	2	83.20	82.90	-2	3,772	-0.05%
2023/06/08	20	81.24	2	81.35	79.90	18	3,723	0.48%
2023/06/07	0	0.00	2	81.10	81.40	-2	3,640	-0.05%
2023/06/06	1	80.30	1	81.30	81.10	0	3,665	0.00%
2023/06/02	2	79.60	2	80.30	80.30	0	3,775	0.00%
2023/05/31	0	0.00	2	80.70	81.10	-2	3,813	-0.05%
2023/05/30	3	81.13	1	81.00	80.80	2	3,814	0.05%
2023/05/29	0	0.00	1	81.40	81.80	-1	3,822	-0.03%
2023/05/26	0	0.00	2	82.30	80.50	-2	3,819	-0.05%
2023/05/25	5	81.26	1	81.60	81.60	4	3,812	0.10%
2023/05/23	0	0.00	1	81.50	81.60	-1	3,882	-0.03%
2023/05/22	0	0.00	1	79.60	80.20	-1	3,859	-0.03%
2023/05/19	0	0.00	1	80.40	79.70	-1	3,857	-0.03%
2023/05/18	1	79.00	7	79.20	79.20	-6	3,859	-0.16%
2023/05/17	1	78.20	0	0.00	78.90	1	3,875	0.03%
2023/05/09	0	0.00	2	79.20	79.20	-2	4,261	-0.05%
2023/05/08	1	81.60	3	80.73	79.80	-2	4,284	-0.05%
2023/05/05	2	79.80	2	80.50	80.60	0	4,316	0.00%
2023/05/04	2	78.80	0	0.00	79.50	2	4,469	0.04%
2023/05/03	0	0.00	1	80.30	79.70	-1	4,532	-0.02%
2023/04/28	1	79.80	2	80.25	80.00	-1	4,687	-0.02%
2023/04/27	2	79.30	1	79.50	79.50	1	4,742	0.02%
2023/04/26	0	0.00	1	78.50	79.40	-1	4,999	-0.02%
2023/04/25	5	81.56	3	79.50	78.40	2	5,247	0.04%
2023/04/24	3	82.57	3	82.07	82.50	0	5,299	0.00%
2023/04/21	1	82.20	0	0.00	82.30	1	5,591	0.02%
2023/04/20	2	83.25	0	0.00	83.70	2	5,675	0.04%
2023/04/17	1	87.70	1	87.50	87.40	0	6,045	0.00%
2023/04/14	2	88.30	0	0.00	88.20	2	6,108	0.03%
2023/04/13	10	89.47	0	0.00	88.20	10	6,186	0.16%
2023/04/12	0	0.00	1	92.90	92.10	-1	6,168	-0.02%
2023/04/11	3	92.57	1	92.70	93.50	2	6,215	0.03%
2023/04/10	2	92.25	0	0.00	92.20	2	6,325	0.03%
2023/04/07	0	0.00	3	93.83	93.10	-3	6,410	-0.05%
2023/04/06	2	93.40	1	94.10	92.90	1	6,415	0.02%
2023/03/31	1	91.50	0	0.00	92.50	1	6,384	0.02%
2023/03/29	2	93.50	1	94.70	91.60	1	6,450	0.02%
2023/03/28	5	93.44	0	0.00	93.50	5	6,521	0.08%
2023/03/27	0	0.00	2	96.70	95.90	-2	6,501	-0.03%
2023/03/24	0	0.00	4.6	96.98	96.00	-4.6	6,511	-0.07%
2023/03/23	10	95.47	46	95.56	96.60	-36	6,468	-0.56%
2023/03/22	1	97.20	12	97.24	96.90	-11	6,488	-0.17%
2023/03/21	4.2	96.39	14	95.64	95.40	-9.8	6,506	-0.15%
2023/03/20	5	95.42	21	95.13	94.60	-16	6,455	-0.25%
2023/03/17	8	87.98	6	88.37	88.80	2	6,394	0.03%
2023/03/16	15	86.34	15	85.51	86.10	0	6,350	0.00%
2023/03/15	1	82.90	0	0.00	84.40	1	6,433	0.02%
2023/03/14	3	82.10	3	82.10	82.10	0	6,608	0.00%
2023/03/13	15.1	82.80	5	82.20	83.10	10.1	6,751	0.15%
2023/03/09	9	87.80	9	86.50	86.00	0	7,407	0.00%
2023/03/08	0	86.90	11	86.39	87.00	-11	7,551	-0.15%
2023/03/07	10	85.10	2.1	85.82	87.00	7.9	7,808	0.10%
2023/03/06	2	84.85	12	84.46	84.90	-10	7,967	-0.13%
2023/03/03	1.1	82.99	0	0.00	82.90	1.1	8,043	0.01%
2023/03/01	12.1	81.89	0	0.00	83.10	12.1	8,613	0.14%
2023/02/23	1	83.00	0	0.00	83.30	1	8,841	0.01%
2023/02/22	1	83.00	0	0.00	82.50	1	8,948	0.01%
2023/02/20	3	86.80	0	0.00	86.50	3	9,270	0.03%
2023/02/16	0	0.00	1	87.10	87.10	-1	9,665	-0.01%
2023/02/14	0	0.00	2	84.50	84.20	-2	10,344	-0.02%
2023/02/10	5	86.40	3	87.00	85.70	2	10,540	0.02%
2023/02/09	0	0.00	6	87.08	87.40	-6	10,678	-0.06%
2023/02/08	17	85.85	10	85.50	86.00	7	10,680	0.07%
2023/02/06	1	89.10	0	0.00	88.80	1	10,530	0.01%
2023/02/03	1	90.00	1	90.80	90.00	0	10,621	0.00%
2023/02/02	4	91.08	4	92.68	91.80	0	10,634	0.00%
2023/02/01	7	90.89	8	92.29	91.00	-1	10,554	-0.01%
2023/01/31	3	91.57	1	91.10	91.70	2	10,600	0.02%
2023/01/30	2	91.40	4	92.03	91.80	-2	10,593	-0.02%
2023/01/17	2	89.35	4	89.23	88.20	-2	10,536	-0.02%
2023/01/16	9	90.60	6	92.07	89.70	3	10,549	0.03%
2023/01/13	2	89.80	9	90.27	90.80	-7	10,314	-0.07%
2023/01/11	2	88.35	4	89.33	89.40	-2	10,013	-0.02%
2023/01/10	3	87.83	0	0.00	86.00	3	9,861	0.03%
2023/01/09	5	89.16	4	90.23	90.20	1	9,800	0.01%
2023/01/06	4	88.45	1	90.20	88.00	3	9,627	0.03%
2023/01/05	1	88.00	1	90.20	87.00	0	9,544	0.00%
2022/12/27	2	86.95	6	87.55	88.20	-4	9,889	-0.04%
2022/12/26	0	0.00	4	85.40	84.10	-4	9,879	-0.04%
2022/12/23	0	0.00	5	84.60	86.30	-5	10,004	-0.05%
2022/12/22	1	86.30	0	0.00	85.50	1	10,141	0.01%
2022/12/21	6	86.70	1	85.30	85.70	5	10,173	0.05%
2022/12/20	1	88.00	0	0.00	85.80	1	10,097	0.01%
2022/12/19	3	89.47	3	90.23	90.20	0	10,007	0.00%
2022/12/16	0	0.00	5	89.40	90.00	-5	9,957	-0.05%
2022/12/15	1	90.80	0	0.00	90.80	1	9,923	0.01%
2022/12/14	1	90.10	3	90.80	91.50	-2	9,882	-0.02%
2022/12/13	5	90.78	2	89.85	89.10	3	9,783	0.03%
2022/12/12	5	92.52	4	92.48	91.20	1	9,667	0.01%
2022/12/09	4	91.73	4	93.68	92.70	0	9,562	0.00%
2022/12/08	3	92.47	0	0.00	93.50	3	9,341	0.03%
2022/12/07	7	94.23	2	93.80	92.60	5	9,217	0.05%
2022/12/06	5	95.58	3	95.70	95.80	2	9,039	0.02%
2022/12/05	4	96.28	3	96.43	97.10	1	8,863	0.01%
2022/12/02	5	93.66	11.1	94.80	95.70	-6.1	8,733	-0.07%
2022/12/01	2	93.45	8.4	92.77	92.20	-6.4	8,478	-0.08%
2022/11/30	3	85.47	4	86.35	86.90	-1	8,058	-0.01%
2022/11/29	2	83.05	6	85.05	85.40	-4	7,899	-0.05%
2022/11/28	13	80.70	23	81.84	83.20	-10	7,584	-0.13%
2022/11/25	0	0.00	2	81.30	79.80	-2	7,371	-0.03%
2022/11/23	1	76.00	3	78.53	80.00	-2	7,046	-0.03%
2022/11/22	3	73.80	3	73.20	73.30	0	6,665	0.00%
2022/11/21	2	73.00	3	74.00	73.40	-1	6,521	-0.02%
2022/11/18	0	73.20	0	0.00	72.00	0	6,434	0.00%
2022/11/17	0	0.00	8	73.63	73.40	-8	6,329	-0.13%
2022/11/16	12	70.34	12	70.35	70.80	0	6,197	0.00%
2022/11/15	4	70.08	5	70.38	69.90	-1	5,976	-0.02%
2022/11/14	1	67.20	2	67.30	67.30	-1	5,673	-0.02%
2022/11/11	46	68.08	52	68.77	67.20	-6	5,581	-0.11%
2022/11/10	47	65.16	48	65.65	66.00	-1	5,267	-0.02%
2022/11/09	18	63.59	20	64.38	65.20	-2	4,856	-0.04%
2022/11/08	0	0.00	1	60.80	59.30	-1	4,684	-0.02%
2022/11/07	12	60.76	6	60.42	59.40	6	4,629	0.13%
2022/11/04	0	0.00	4	61.58	63.40	-4	4,495	-0.09%
2022/11/03	0	0.00	1	61.20	61.40	-1	4,377	-0.02%
2022/11/01	2	60.60	1	61.00	59.40	1	4,280	0.02%
2022/10/28	2	57.50	2	57.25	56.80	0	4,148	0.00%
2022/10/27	6	59.20	4	58.30	59.70	2	4,078	0.05%
2022/10/26	0	0.00	2	55.50	55.60	-2	3,956	-0.05%
2022/10/25	0	0.00	1	56.20	55.20	-1	3,886	-0.03%
2022/10/20	0	0.00	2	54.40	54.80	-2	3,781	-0.05%
2022/10/19	2	55.85	0	0.00	55.40	2	3,766	0.05%
2022/10/18	2	58.25	6	57.73	55.10	-4	3,721	-0.11%
2022/10/17	2	53.30	0	0.00	55.20	2	3,605	0.06%
2022/10/14	0	0.00	0.1	53.60	55.10	-0.1	3,567	0.00%
2022/10/13	3	52.47	1	50.20	50.10	2	3,540	0.06%
2022/10/12	2	54.70	4	54.68	53.90	-2	3,454	-0.06%
2022/10/11	0.3	56.60	4	56.60	55.70	-3.7	3,414	-0.11%
2022/10/07	3	61.10	0	0.00	61.50	3	3,430	0.09%
2022/10/06	4	60.90	3	60.90	63.00	1	3,342	0.03%
2022/10/05	1	58.80	5	58.88	60.20	-4	3,052	-0.13%
2022/10/04	1	55.20	2	55.65	54.80	-1	2,945	-0.03%
2022/10/03	15	52.89	13	53.75	54.00	2	2,846	0.07%
2022/09/30	8	53.63	6	54.23	55.20	2	2,844	0.07%
2022/09/29	6	58.12	1	56.74	56.00	5	2,759	0.18%
2022/09/28	6	63.63	0	0.00	62.10	6	2,629	0.23%
2022/09/23	1	72.50	0	0.00	71.00	1	2,763	0.04%
2022/09/21	0	0.00	1	73.60	73.60	-1	2,863	-0.03%
2022/09/15	2	74.95	0	0.00	73.70	2	3,056	0.07%
2022/09/13	4	75.00	5	74.48	75.00	-1	3,198	-0.03%
2022/09/12	3	73.90	11	73.73	73.10	-8	3,212	-0.25%
2022/09/08	1	68.60	0	0.00	71.80	1	3,289	0.03%
2022/09/07	0	0.00	5	67.52	67.60	-5	3,408	-0.15%
2022/09/06	6.1	71.90	0	0.00	69.50	6.1	3,537	0.17%
2022/09/05	2	73.00	2	72.10	71.90	0	3,587	0.00%
2022/09/02	1	73.30	1	73.70	73.30	0	3,665	0.00%
2022/09/01	0.1	73.80	0	0.00	73.80	0.1	3,706	0.00%
2022/08/31	1	74.20	4	75.38	75.50	-3	3,747	-0.08%
2022/08/30	4	74.35	1	74.70	75.00	3	3,759	0.08%
2022/08/29	2.1	72.25	8	72.60	73.30	-5.9	3,776	-0.16%
2022/08/26	2	74.90	3	75.73	75.50	-1	3,813	-0.03%
2022/08/24	3	74.20	1	73.90	72.90	2	3,982	0.05%
2022/08/23	1	74.00	0	0.00	73.60	1	4,106	0.02%
2022/08/22	6	77.30	7	78.81	76.70	-1	4,233	-0.02%
2022/08/19	2	77.65	13	77.55	77.60	-11	4,308	-0.26%
2022/08/18	0	0.00	9	77.14	77.10	-9	4,424	-0.20%
2022/08/17	30	76.00	30	76.00	76.60	0	4,522	0.00%
2022/08/16	0	0.00	3	78.67	78.00	-3	4,583	-0.07%
2022/08/15	0.2	77.90	0	0.00	78.00	0.2	4,606	0.00%
2022/08/12	3	77.60	1	77.30	76.80	2	4,690	0.04%
2022/08/11	4	77.80	11	77.76	78.20	-7	4,797	-0.15%
2022/08/10	1	75.00	0	0.00	75.00	1	4,909	0.02%
2022/08/08	0	0.00	1	74.50	74.70	-1	5,030	-0.02%
2022/08/05	3	74.80	0	0.00	75.20	3	5,100	0.06%
2022/08/04	4	72.40	4	72.30	72.30	0	5,225	0.00%
2022/08/03	0	0.00	1	70.80	71.30	-1	5,399	-0.02%
2022/08/02	0	0.00	1	72.20	72.30	-1	5,480	-0.02%
2022/08/01	1	74.80	0	0.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	1	75.60	75.30	-1	5,539	-0.02%
2022/07/27	3	73.83	6	74.80	74.80	-3	5,569	-0.05%
2022/07/26	9	73.69	0	0.00	73.50	9	5,613	0.16%
2022/07/22	1	77.00	1	76.40	76.70	0	5,673	0.00%
2022/07/20	1	76.20	11	74.91	73.70	-10	5,735	-0.17%
2022/07/15	8	72.87	2	72.45	73.80	6	5,813	0.10%
2022/07/14	0	0.00	6	65.85	72.10	-6	5,742	-0.10%
2022/07/13	1	66.50	0	0.00	67.20	1	5,714	0.02%
2022/07/11	1	67.90	5	67.30	67.30	-4	5,889	-0.07%
2022/07/08	2	68.60	2	68.30	67.80	0	5,906	0.00%
2022/07/07	2	64.85	1	65.00	65.00	1	5,850	0.02%
2022/07/06	6	64.45	10	66.06	64.20	-4	5,826	-0.07%
2022/07/04	2	66.85	1	66.80	65.90	1	5,860	0.02%
2022/07/01	6	68.67	6	70.67	67.00	0	5,846	0.00%
2022/06/30	15	74.57	0	0.00	72.90	15	5,781	0.26%
2022/06/29	19	76.83	9.2	75.70	75.70	9.8	5,942	0.16%
2022/06/27	0	0.00	8	80.34	80.80	-8	6,196	-0.13%
2022/06/24	0	0.00	10	78.19	76.40	-10	6,162	-0.16%
2022/06/23	2	78.95	1	78.30	77.00	1	6,159	0.02%
2022/06/22	17	84.70	0	0.00	79.80	17	6,105	0.28%
2022/06/21	2	88.20	0	0.00	88.60	2	5,993	0.03%
2022/06/20	12	90.65	3	91.83	87.10	9	5,970	0.15%
2022/06/17	35	88.82	48.4	89.94	91.00	-13.4	5,916	-0.23%
2022/06/16	6.4	93.15	5	93.58	90.40	1.4	5,823	0.02%
2022/06/15	2	95.25	5	95.02	94.60	-3	5,699	-0.05%
2022/06/14	3.3	91.92	1	92.80	93.10	2.3	5,619	0.04%
2022/06/13	1	94.50	5	94.34	93.40	-4	5,567	-0.07%
2022/06/10	0	0.00	6	92.42	93.90	-6	5,505	-0.11%
2022/06/09	2	90.00	8	92.40	93.00	-6	5,493	-0.11%
2022/06/08	2	92.00	2	91.55	91.00	0	5,470	0.00%
2022/06/06	2	92.15	12.3	92.16	91.90	-10.3	5,594	-0.18%
2022/06/02	1.1	93.65	1	92.60	92.20	0.1	5,741	0.00%
2022/06/01	12.2	95.34	2	93.85	93.20	10.2	5,905	0.17%
2022/05/31	3.2	92.13	4	93.25	93.90	-0.8	5,802	-0.01%
2022/05/30	0	0.00	5	92.22	91.10	-5	5,707	-0.09%
2022/05/27	3	88.70	5	89.10	88.50	-2	5,556	-0.04%
2022/05/26	0	0.00	6	87.38	87.30	-6	5,496	-0.11%
2022/05/25	4	85.28	2	85.95	86.30	2	5,420	0.04%
2022/05/24	0	0.00	3	84.37	83.80	-3	5,415	-0.06%
2022/05/23	18	83.67	2	83.60	83.60	16	5,388	0.30%
2022/05/20	6	85.17	6.2	84.93	84.20	-0.2	5,474	0.00%
2022/05/19	1	85.50	1	81.70	85.50	0	5,432	0.00%
2022/05/18	2	84.05	9	83.46	83.50	-7	5,408	-0.13%
2022/05/17	8	79.93	3	80.40	81.00	5	5,653	0.09%
2022/05/16	11	81.72	3	80.10	79.60	8	5,947	0.13%
2022/05/13	2	80.75	2	81.15	81.00	0	5,981	0.00%
2022/05/12	3.2	80.81	5	79.76	78.70	-1.8	6,012	-0.03%
2022/05/11	2.1	80.09	6	80.35	80.30	-3.9	6,076	-0.06%
2022/05/10	0	74.20	1	73.20	77.80	-1	6,048	-0.02%
2022/05/06	0	0.00	1	76.40	76.70	-1	6,147	-0.02%
2022/05/05	2	77.90	1	77.70	77.40	1	6,239	0.02%
2022/05/04	0.5	76.00	0	0.00	76.40	0.5	6,346	0.01%
2022/05/03	7	76.04	11	76.29	75.70	-4	6,439	-0.06%
2022/04/29	2	74.65	2	74.80	74.00	0	6,532	0.00%
2022/04/28	2	72.90	0	0.00	73.60	2	6,651	0.03%
2022/04/27	3	71.43	1	71.00	73.00	2	6,763	0.03%
2022/04/26	3	74.30	2	74.85	74.70	1	7,265	0.01%
2022/04/25	12	75.63	0	0.00	74.50	12	7,506	0.16%
2022/04/22	5	80.40	3	79.80	79.20	2	7,569	0.03%
2022/04/21	2	82.20	1	80.80	82.10	1	7,655	0.01%
2022/04/20	5	81.06	4	81.43	81.60	1	7,659	0.01%
2022/04/19	3	82.97	1	83.30	81.20	2	7,711	0.03%
2022/04/18	29	82.16	6	82.40	81.80	23	7,757	0.30%
2022/04/15	14	85.50	4	85.55	85.10	10	7,752	0.13%
2022/04/14	3	90.30	1	91.40	89.80	2	7,772	0.03%
2022/04/13	9	91.37	9	91.92	91.70	0	7,858	0.00%
2022/04/12	4	90.73	3	91.77	90.70	1	7,958	0.01%
2022/04/11	9	95.64	7	92.50	91.50	2	8,225	0.02%
2022/04/08	1	95.90	2	96.05	96.00	-1	8,444	-0.01%
2022/04/07	2	94.45	1	96.20	94.00	1	9,352	0.01%
2022/04/06	2	96.70	1	96.90	96.50	1	9,393	0.01%
2022/04/01	1	96.70	9.5	98.71	97.00	-8.5	9,483	-0.09%
2022/03/31	11	97.27	11	97.10	96.90	0	9,499	0.00%
2022/03/30	21	96.40	14	96.86	96.70	7	9,423	0.07%
2022/03/29	1	93.80	0	93.20	93.50	1	9,371	0.01%
2022/03/28	3	90.40	3	90.83	92.60	0	9,488	0.00%
2022/03/25	1	93.00	4	91.90	91.30	-3	9,535	-0.03%
2022/03/24	9	93.61	38	93.58	92.70	-29	9,568	-0.30%
2022/03/23	2	94.65	0	0.00	94.00	2	9,633	0.02%
2022/03/18	32	93.33	0	0.00	94.00	32	10,199	0.31%
2022/03/17	0	0.00	6	92.97	93.20	-6	10,610	-0.06%
2022/03/16	4	90.75	6	91.38	90.10	-2	10,825	-0.02%
2022/03/15	4	91.15	1	90.50	90.20	3	11,126	0.03%
2022/03/14	4	92.35	5	91.92	92.10	-1	11,667	-0.01%
2022/03/11	5	90.62	3	91.00	91.40	2	12,871	0.02%
2022/03/10	0	0.00	9	91.02	91.90	-9	13,691	-0.07%
2022/03/09	6	86.90	2	87.35	88.10	4	14,495	0.03%
2022/03/08	15	86.99	4	88.35	84.50	11	14,585	0.08%
2022/03/07	13	92.27	17	93.36	89.90	-4	14,547	-0.03%
2022/03/04	7	98.44	454	98.72	98.30	-447	14,706	-3.04%	大賣/鉅額交易
2022/03/03	4	100.88	58	100.07	99.90	-54	14,954	-0.36%
2022/03/02	5	99.16	3	99.40	99.40	2	15,200	0.01%
2022/03/01	175	99.91	2	99.80	99.50	173	15,538	1.11%	大買/鉅額交易
2022/02/25	126	98.51	4	99.28	98.00	122	15,753	0.77%	大買/鉅額交易
2022/02/24	42	97.87	4	98.00	97.00	38	16,040	0.24%
2022/02/23	3.2	99.97	2	100.50	100.50	1.2	16,465	0.01%
2022/02/22	194	98.96	7	99.93	99.10	187	17,701	1.06%	大買/鉅額交易
2022/02/21	10.1	101.46	7	101.86	101.50	3.1	17,998	0.02%
2022/02/18	9.1	101.68	35	102.57	103.00	-25.9	18,520	-0.14%
2022/02/17	52	105.60	18	105.39	103.00	34	19,553	0.17%
2022/02/16	312	103.33	319	105.31	104.50	-7	20,167	-0.03%	大買/大賣/
2022/02/15	7	101.43	20	101.30	99.90	-13	20,186	-0.06%
2022/02/14	11	100.41	20	100.14	99.40	-9	20,282	-0.04%
2022/02/11	4	103.38	7	103.29	103.50	-3	20,401	-0.01%
2022/02/10	13	102.27	228	101.89	104.00	-215	20,671	-1.04%	大賣/鉅額交易
2022/02/09	38	103.95	13.1	103.17	101.50	24.9	20,938	0.12%
2022/02/08	4	100.25	4	100.63	101.50	0	21,134	0.00%
2022/02/07	14	100.00	13	98.65	100.50	1	21,540	0.00%
2022/01/26	10	98.31	9	98.59	96.50	1	21,844	0.00%
2022/01/25	25	99.36	15	99.24	97.70	10	22,373	0.04%
2022/01/24	215	99.73	12	100.35	101.00	203	22,427	0.91%	大買/鉅額交易
2022/01/21	16	102.66	3	101.33	99.80	13	22,293	0.06%
2022/01/20	7	103.36	68	103.51	105.50	-61	22,233	-0.27%
2022/01/19	37	105.61	512	103.15	102.50	-475	22,146	-2.14%	大賣/鉅額交易
2022/01/18	14	103.43	12	103.42	104.50	2	21,613	0.01%
2022/01/17	6	100.12	15	100.52	101.00	-9	21,397	-0.04%
2022/01/14	9	95.48	5	94.82	97.50	4	21,306	0.02%
2022/01/13	1	96.40	25	96.50	97.30	-24	21,239	-0.11%
2022/01/12	16	97.59	3	98.97	97.20	13	21,277	0.06%
2022/01/11	82	97.64	4	96.78	96.70	78	21,336	0.37%
2022/01/10	299	99.75	0	0.00	99.70	299	21,267	1.41%	大買/鉅額交易
2022/01/07	62	98.21	4.1	97.94	98.40	57.9	21,296	0.27%
2022/01/06	8	101.38	7.1	101.44	100.00	0.9	21,192	0.00%
2022/01/05	6.1	103.16	5	102.10	102.00	1.1	21,131	0.01%
2022/01/04	16.2	106.38	5	105.40	103.00	11.2	21,050	0.05%
2022/01/03	9	108.89	7	108.79	108.00	2	20,803	0.01%
2021/12/30	38	108.96	54.5	109.19	108.00	-16.5	20,563	-0.08%
2021/12/29	4	102.88	6.2	103.98	104.00	-2.2	19,656	-0.01%
2021/12/28	13	102.92	19	103.00	104.00	-6	19,649	-0.03%
2021/12/27	7	102.04	11	102.82	103.50	-4	19,596	-0.02%
2021/12/24	4	100.10	7	99.70	99.00	-3	19,414	-0.02%
2021/12/23	6	101.42	3	102.50	100.00	3	19,384	0.02%
2021/12/22	8	100.00	10	100.85	99.90	-2	19,302	-0.01%
2021/12/21	4	97.10	19.2	96.86	98.60	-15.2	19,228	-0.08%
2021/12/20	2	97.25	2	96.75	97.00	0	19,192	0.00%
2021/12/17	4	97.13	1.1	97.12	96.50	2.9	19,229	0.02%
2021/12/16	11	99.08	13	99.23	99.30	-2	19,187	-0.01%
2021/12/15	1.2	97.35	121	97.18	97.70	-119.8	19,043	-0.63%	大賣/鉅額交易
2021/12/14	20.2	97.19	12	97.71	96.00	8.2	19,087	0.04%
2021/12/13	67.3	101.81	260	105.16	99.90	-192.7	18,891	-1.02%	大賣/鉅額交易
2021/12/10	64.1	107.15	39	106.91	107.00	25.1	18,615	0.13%
2021/12/09	22.8	109.20	5.1	109.12	107.50	17.7	18,489	0.10%
2021/12/08	217	111.51	180	109.74	112.00	37	18,344	0.20%	大買/大賣/
2021/12/07	121.3	110.59	62.1	112.25	107.00	59.2	17,874	0.33%	大買/
2021/12/06	114.1	109.63	93.2	109.89	109.50	21	16,748	0.13%	大買/
2021/12/03	32	105.88	57.6	107.96	109.50	-25.6	16,041	-0.16%
2021/12/02	11.1	101.00	12	100.58	99.60	-0.9	15,372	-0.01%
2021/12/01	17	100.23	23	101.19	102.50	-6	15,381	-0.04%
2021/11/30	24	100.27	23	100.54	101.00	1	15,444	0.01%
2021/11/29	22.1	94.89	16	95.88	97.50	6.1	15,212	0.04%
2021/11/26	13.4	98.51	12	98.39	98.10	1.4	15,055	0.01%
2021/11/25	25	100.35	8	101.44	97.60	17	14,969	0.11%
2021/11/24	13.1	101.30	5.3	101.21	100.50	7.8	14,943	0.05%
2021/11/23	30.3	104.01	4	104.63	103.00	26.3	15,431	0.17%
2021/11/22	25.4	107.72	16	106.91	106.00	9.4	15,499	0.06%
2021/11/19	40.6	110.92	45.7	110.94	110.50	-5.1	15,450	-0.03%
2021/11/18	290	103.07	204	100.65	102.50	86	14,492	0.59%	大買/大賣/
2021/11/17	47.2	105.15	44	105.90	104.50	3.2	14,358	0.02%
2021/11/16	54	105.74	108	105.47	105.50	-54	13,936	-0.39%	大賣/
2021/11/15	36	98.30	103.3	99.93	104.00	-67.3	12,958	-0.52%	大賣/
2021/11/12	5	92.48	11	93.29	94.90	-6	12,162	-0.05%
2021/11/11	24	90.19	5	90.22	89.20	19	11,948	0.16%
2021/11/10	25	93.54	14	93.58	92.80	11	11,963	0.09%
2021/11/09	148	95.14	100	93.65	92.50	48	11,975	0.40%	大買/
2021/11/08	63	93.95	31	93.49	93.70	32	11,748	0.27%
2021/11/05	89	91.94	32	92.08	92.10	57	11,516	0.49%
2021/11/04	78	91.10	16	90.91	90.30	62	11,317	0.55%
2021/11/03	4	88.93	12	89.03	90.00	-8	11,054	-0.07%
2021/11/02	51	87.75	90.1	87.91	87.60	-39.1	10,812	-0.36%
2021/11/01	23	83.01	5.1	82.13	83.00	18	10,543	0.17%
2021/10/29	4	80.53	2	79.95	79.80	2	10,530	0.02%
2021/10/28	6	81.30	4	80.40	80.00	2	10,696	0.02%
2021/10/27	0	0.00	2	80.15	82.20	-2	10,770	-0.02%
2021/10/26	4.1	79.90	2	79.50	78.80	2.1	11,093	0.02%
2021/10/25	16	80.25	7	81.00	80.60	9	11,508	0.08%
2021/10/22	3	79.87	2	79.65	79.50	1	12,129	0.01%
2021/10/21	1	80.50	1	79.70	79.50	0	12,754	0.00%
2021/10/20	1	79.90	2.1	80.46	80.80	-1.1	13,014	-0.01%
2021/10/19	1	78.30	30.2	80.21	80.80	-29.2	13,832	-0.21%
2021/10/18	3	76.80	4	77.73	77.00	-1	14,492	-0.01%
2021/10/15	18	77.63	20	77.43	76.90	-2	15,522	-0.01%
2021/10/14	2	73.60	5	75.10	74.50	-3	15,779	-0.02%
2021/10/13	22	75.27	17	75.61	73.10	5	16,007	0.03%
2021/10/12	6	76.33	5	77.60	76.70	1	16,274	0.01%
2021/10/08	9	76.92	8	77.10	76.90	1	16,672	0.01%
2021/10/07	20.1	77.93	41	76.87	78.00	-20.9	16,797	-0.12%
2021/10/06	27	73.71	28	75.08	72.70	-1	17,065	-0.01%
2021/10/05	4	70.90	4	73.48	75.50	0	17,617	0.00%
2021/10/04	7	72.26	9	73.76	71.60	-2	17,805	-0.01%
2021/10/01	14	76.46	4	75.28	74.50	10	18,286	0.05%
2021/09/30	2	77.50	3	77.90	78.50	-1	18,839	-0.01%
2021/09/29	13	77.53	12	76.93	76.70	1	19,801	0.01%
2021/09/28	30	79.90	8	79.84	80.20	22	20,290	0.11%
2021/09/27	13	82.03	10	82.01	82.10	3	20,489	0.01%
2021/09/24	5	81.92	8	83.36	81.80	-3	20,558	-0.01%
2021/09/23	2	80.10	0	0.00	80.20	2	20,544	0.01%
2021/09/22	8	79.98	3	80.30	79.90	5	20,602	0.02%
2021/09/17	1	80.20	7.1	82.80	82.30	-6.1	20,639	-0.03%
2021/09/16	1	81.10	3	80.60	80.90	-2	20,565	-0.01%
2021/09/15	21.1	79.74	4	79.70	79.20	17.1	20,608	0.08%
2021/09/14	7	82.14	9	82.43	82.50	-2	20,567	-0.01%
2021/09/13	13	83.74	3	81.93	81.90	10	20,575	0.05%
2021/09/10	14	85.70	29	84.39	85.90	-15	20,722	-0.07%
2021/09/09	8	83.40	7	83.99	83.70	1	20,910	0.00%
2021/09/08	22	84.00	18	84.37	83.20	4	21,005	0.02%
2021/09/07	28.2	84.85	18	85.16	84.00	10.2	21,215	0.05%
2021/09/06	4	90.53	3	89.60	89.10	1	21,506	0.00%
2021/09/03	2.1	90.31	21	90.10	89.90	-18.9	21,553	-0.09%
2021/09/02	8.2	89.10	9	89.83	88.20	-0.8	21,610	0.00%
2021/09/01	2	89.75	0	0.00	89.30	2	21,881	0.01%
2021/08/31	2	88.45	2	89.30	89.00	0	22,369	0.00%
2021/08/30	41	90.83	44.2	91.36	90.70	-3.2	22,517	-0.01%
2021/08/27	22	90.85	43.2	92.65	88.10	-21.2	22,294	-0.10%
2021/08/26	32	89.67	35	88.66	89.00	-3	21,885	-0.01%
2021/08/25	7	87.66	29.1	88.22	87.10	-22.1	21,725	-0.10%
2021/08/24	93	83.82	93	83.63	83.50	0	21,832	0.00%
2021/08/23	4	79.98	19	79.05	82.10	-15	21,737	-0.07%
2021/08/20	12	74.54	5	75.04	74.70	7	21,865	0.03%
2021/08/19	7	73.94	2	75.00	73.00	5	22,106	0.02%
2021/08/18	88	74.35	91	72.59	76.20	-3	22,884	-0.01%
2021/08/17	22	71.30	28	74.76	70.70	-6	23,082	-0.03%
2021/08/16	4	75.35	33	73.88	75.10	-29	23,154	-0.13%
2021/08/13	61	77.04	39	75.93	75.30	22	23,147	0.10%
2021/08/12	36	80.47	54	81.49	80.50	-18	23,085	-0.08%
2021/08/11	36.1	81.73	36.1	83.15	81.50	0.1	23,097	0.00%
2021/08/10	30	85.84	4.4	86.89	86.60	25.6	23,045	0.11%
2021/08/09	3.4	87.41	9.1	86.67	86.00	-5.7	23,132	-0.02%
2021/08/06	47.1	90.77	37	90.89	90.50	10.1	23,119	0.04%
2021/08/05	32.1	91.12	9.1	90.88	91.00	23	23,229	0.10%
2021/08/04	16	96.75	1	98.80	96.10	15	23,252	0.06%
2021/08/03	43	97.95	0.3	98.03	98.70	42.7	23,316	0.18%
2021/08/02	3	99.23	0.1	98.80	97.80	2.9	23,312	0.01%
2021/07/30	39	101.79	19	100.48	98.50	20	23,388	0.09%
2021/07/29	103.1	99.31	98	99.61	99.90	5.1	23,203	0.02%	大買/
2021/07/28	65	98.40	44	96.27	95.50	21	22,890	0.09%
2021/07/27	91	106.09	86	109.81	102.00	5	22,520	0.02%
2021/07/26	17	109.06	38.2	110.58	111.50	-21.2	22,087	-0.10%
2021/07/23	69	100.25	102.2	102.44	101.50	-33.2	21,851	-0.15%	大賣/
2021/07/22	62.4	100.59	45.2	98.65	95.70	17.2	21,098	0.08%
2021/07/21	136.1	94.73	129	96.38	99.00	7.1	20,593	0.03%	大買/大賣/
2021/07/20	27	94.15	29	91.70	90.00	-2	20,185	-0.01%
2021/07/19	33	93.22	17	93.19	94.00	16	20,007	0.08%
2021/07/16	33	92.06	45	92.24	92.00	-12	19,996	-0.06%
2021/07/15	27.2	90.59	30.1	91.93	94.10	-2.9	19,835	-0.01%
2021/07/14	18	88.08	6.1	88.56	87.80	11.9	19,608	0.06%
2021/07/13	57	88.76	32	88.22	86.70	25	19,664	0.13%
2021/07/12	31.2	86.02	32.2	86.63	86.10	-1.1	19,747	-0.01%
2021/07/09	18.1	90.84	16	90.55	89.60	2.1	19,452	0.01%
2021/07/08	63.1	95.70	48.1	93.23	92.70	15.1	19,914	0.08%
2021/07/07	54.6	95.16	55	94.77	94.30	-0.4	19,877	0.00%
2021/07/06	25	93.23	36.4	92.42	95.00	-11.4	19,908	-0.06%
2021/07/05	13	89.04	14.4	89.89	89.40	-1.4	19,773	-0.01%
2021/07/02	5	85.50	8.1	86.20	87.00	-3.1	19,626	-0.02%
2021/07/01	0.1	84.43	11	85.17	84.20	-10.9	19,762	-0.06%
2021/06/30	2	83.60	2	83.95	83.60	0	20,198	0.00%
2021/06/29	6.1	83.53	2	85.15	83.00	4.1	20,449	0.02%
2021/06/28	0.1	84.20	4	84.10	84.80	-3.9	20,762	-0.02%
2021/06/25	3	83.20	0	0.00	83.20	3	21,330	0.01%
2021/06/24	0	0.00	1	84.20	83.80	-1	21,982	0.00%
2021/06/23	1	84.40	8	84.00	84.30	-7	22,091	-0.03%
2021/06/22	8	82.91	3	83.73	82.10	5	22,386	0.02%
2021/06/21	26	84.55	9	85.38	82.40	17	22,706	0.07%
2021/06/18	27	89.04	5	88.16	87.50	22	23,376	0.09%
2021/06/17	8	87.89	16	88.57	89.60	-8	23,783	-0.03%
2021/06/16	26	87.83	12	88.13	87.50	14	24,229	0.06%
2021/06/15	9	85.82	42	87.53	90.00	-33	25,069	-0.13%
2021/06/11	10	85.51	9	86.18	84.50	1	24,995	0.00%
2021/06/09	11	85.61	23.8	86.31	85.70	-12.8	26,625	-0.05%
2021/06/08	36	86.27	17	87.00	84.20	19	27,884	0.07%
2021/06/07	4.8	84.46	14.8	85.97	87.20	-10	27,538	-0.04%
2021/06/04	1	82.80	1	84.00	83.00	0	27,240	0.00%
2021/06/03	8.1	84.72	20	84.82	84.20	-11.9	27,256	-0.04%
2021/06/02	7	83.83	8	82.83	81.80	-1	27,047	0.00%
2021/06/01	18.3	85.96	17.1	87.41	84.40	1.2	26,955	0.00%
2021/05/31	12	84.37	6	84.70	84.50	6	26,494	0.02%
2021/05/28	12.1	86.33	7	85.99	85.00	5.1	26,478	0.02%
2021/05/27	12.2	82.39	36	82.12	85.20	-23.9	26,321	-0.09%
2021/05/26	61.1	83.98	49	81.95	81.70	12.1	26,119	0.05%
2021/05/25	30	80.28	32.1	80.93	83.10	-2.1	25,501	-0.01%
2021/05/24	28.1	75.32	7	74.47	75.60	21.1	25,543	0.08%
2021/05/21	31	72.34	32	71.12	71.60	-1	26,221	0.00%
2021/05/20	0	71.90	2	74.00	71.00	-2	26,151	-0.01%
2021/05/19	3	71.73	5	71.70	73.60	-2	26,804	-0.01%
2021/05/18	1	67.70	3	67.23	67.90	-2	27,074	-0.01%
2021/05/17	10	67.20	6	67.02	61.80	4	27,495	0.01%
2021/05/14	1	69.10	1	67.40	67.40	0	27,541	0.00%
2021/05/13	6	69.32	10	68.56	69.90	-4	27,518	-0.01%
2021/05/12	8	74.15	6	72.73	69.00	2	27,319	0.01%
2021/05/11	7	74.94	7	75.66	73.50	0	26,957	0.00%
2021/05/10	10	77.08	15.3	77.67	76.10	-5.3	26,832	-0.02%
2021/05/07	19.3	76.07	11	77.44	78.60	8.3	26,719	0.03%
2021/05/06	4	72.35	2	75.50	72.50	2	26,504	0.01%
2021/05/05	5	75.80	12	76.68	75.00	-7	26,402	-0.03%
2021/05/04	5	70.96	4.1	72.37	74.50	0.9	26,331	0.00%
2021/05/03	11.1	78.29	7	79.66	77.10	4.1	26,126	0.02%
2021/04/29	5	84.08	2	83.75	83.60	3	26,020	0.01%
2021/04/28	6	85.17	2	86.00	85.00	4	25,992	0.02%
2021/04/27	40	85.31	70	87.01	85.00	-30	26,046	-0.12%
2021/04/26	54	88.78	71.2	88.26	87.50	-17.2	25,947	-0.07%
2021/04/23	35	85.34	16	83.94	86.00	19	25,461	0.07%
2021/04/22	15.2	83.85	11	82.95	81.80	4.2	25,531	0.02%
2021/04/21	3	82.73	6	83.17	84.70	-3	25,326	-0.01%
2021/04/20	8	83.66	9	83.22	82.70	-1	25,279	0.00%
2021/04/19	11	82.57	7	83.43	81.50	4	25,174	0.02%
2021/04/16	33	85.66	23	86.91	84.20	10	25,001	0.04%
2021/04/15	2	82.70	5	81.70	85.30	-3	24,721	-0.01%
2021/04/14	21	83.12	17.1	82.11	83.50	3.9	24,588	0.02%
2021/04/13	21.6	87.84	46	88.51	86.70	-24.4	24,015	-0.10%
2021/04/12	70.6	84.96	81	88.16	84.60	-10.4	23,619	-0.04%
2021/04/09	25	90.37	23	89.30	90.00	2	23,075	0.01%
2021/04/08	29	83.06	10	86.01	87.50	19	22,332	0.09%
2021/04/07	48	79.42	70	78.40	79.60	-22	21,988	-0.10%
2021/04/06	77	77.77	44	75.95	79.00	33	21,735	0.15%
2021/04/01	79	73.30	55	73.24	73.40	24	21,552	0.11%
2021/03/31	1	70.70	11	72.15	71.50	-10	21,285	-0.05%
2021/03/30	13.1	72.71	8	72.15	70.60	5.1	20,950	0.02%
2021/03/29	6	67.78	15.9	69.21	69.80	-9.9	20,382	-0.05%
2021/03/26	3	63.17	2	63.35	63.50	1	19,764	0.01%
2021/03/25	11.1	61.45	22.1	62.17	62.00	-11	19,704	-0.06%
2021/03/24	79.8	64.41	78	64.55	63.80	1.8	19,452	0.01%
2021/03/23	113	64.77	138.3	64.58	64.60	-25.3	19,161	-0.13%	大買/大賣/
2021/03/22	70	60.37	43	59.90	60.70	27	18,520	0.15%
2021/03/19	21.3	57.14	21	57.39	58.90	0.3	18,836	0.00%
2021/03/18	44	60.18	58	58.56	56.80	-14	18,622	-0.08%
2021/03/17	15	55.43	18	55.48	56.00	-3	18,373	-0.02%
2021/03/16	82.1	54.78	61	55.33	54.10	21.1	18,744	0.11%
2021/03/15	136	55.04	141	55.08	55.50	-5	18,995	-0.03%	大買/大賣/
2021/03/12	71	53.16	104	53.19	54.20	-33	18,246	-0.18%	大賣/
2021/03/11	19	45.39	15	48.14	49.35	4	16,749	0.02%
2021/03/10	9	44.95	31	44.81	44.90	-22	16,601	-0.13%
2021/03/09	11	44.70	3	44.55	44.55	8	16,781	0.05%
2021/03/08	42	46.54	40	45.91	45.90	2	16,999	0.01%
2021/03/05	4	47.03	3	46.57	46.00	1	17,182	0.01%
2021/03/04	17	47.31	13	46.73	46.20	4	17,292	0.02%
2021/03/03	12	47.32	7	47.35	47.40	5	17,303	0.03%
2021/03/02	6	48.54	3	47.98	47.40	3	17,319	0.02%
2021/02/26	4	49.65	12	49.68	49.65	-8	17,310	-0.05%
2021/02/25	92.1	51.70	76	51.29	50.80	16.1	17,602	0.09%
2021/02/24	12	53.34	31	51.95	51.40	-19	17,560	-0.11%
2021/02/23	51	54.20	47	54.85	52.50	4	17,379	0.02%
2021/02/22	26	55.11	1.7	55.40	55.40	24.3	17,298	0.14%
2021/02/19	29	49.73	22	48.75	50.40	7	17,428	0.04%
2021/02/18	11	45.55	16	45.48	45.90	-5	17,457	-0.03%
2021/02/17	12	43.87	37	44.37	44.90	-25	17,725	-0.14%
2021/02/05	9	40.22	15	40.51	40.85	-6	17,177	-0.03%
2021/02/04	11	37.77	9	38.14	38.70	2	16,900	0.01%
2021/02/03	1	37.05	1	36.75	36.75	0	16,723	0.00%
2021/02/02	2	37.95	1	37.75	37.70	1	16,691	0.01%
2021/02/01	3	37.27	0	0.00	37.15	3	16,760	0.02%
2021/01/29	8	39.44	4	40.09	38.80	4	16,701	0.02%
2021/01/28	3	40.35	5	40.52	40.15	-2	16,634	-0.01%
2021/01/27	29	40.91	21	41.02	40.45	8	16,604	0.05%
2021/01/26	5	40.92	12	41.24	40.35	-7	16,493	-0.04%
2021/01/25	6	41.18	2	41.25	41.35	4	16,416	0.02%
2021/01/22	0	0.00	3	41.47	41.75	-3	16,309	-0.02%
2021/01/21	3	40.88	3	41.02	40.35	0	16,171	0.00%
2021/01/20	7	40.31	4	40.35	40.10	3	16,100	0.02%
2021/01/19	17	41.45	17.1	42.15	42.30	-0.1	15,900	0.00%
2021/01/18	0	0.00	5	41.61	41.80	-5	15,698	-0.03%
2021/01/15	6	42.22	4	42.20	40.35	2	15,533	0.01%
2021/01/14	3	41.55	3	41.55	41.75	0	15,256	0.00%
2021/01/13	4	41.70	1	41.70	41.85	3	15,255	0.02%
2021/01/12	6	41.08	9	41.31	40.50	-3	15,159	-0.02%
2021/01/08	2	42.90	2	41.43	41.55	0	15,051	0.00%
2021/01/07	2	41.30	3	41.63	42.15	-1	14,924	-0.01%
2021/01/06	6	40.46	0	0.00	40.55	6	14,789	0.04%
2021/01/04	1	40.20	4	40.75	40.00	-3	14,590	-0.02%
2020/12/31	2	40.90	10	41.10	40.35	-8	14,537	-0.06%
2020/12/30	0	0.00	3	42.20	41.35	-3	14,426	-0.02%
2020/12/29	4	41.60	1	41.65	41.50	3	14,368	0.02%
2020/12/28	25	42.55	18	42.74	42.70	7	14,232	0.05%
2020/12/25	0	0.00	2	40.65	40.35	-2	13,906	-0.01%
2020/12/23	11	39.84	12.1	39.74	40.05	-1.1	13,870	-0.01%
2020/12/22	2	41.40	6	40.38	39.50	-4	13,834	-0.03%
2020/12/21	7	40.64	5	40.40	40.80	2	13,747	0.01%
2020/12/18	4	40.39	4	40.69	40.65	0	13,593	0.00%
2020/12/17	3	40.72	14	40.89	41.00	-11	13,450	-0.08%
2020/12/16	12	41.59	10	41.70	41.25	2	13,282	0.02%
2020/12/15	83	42.29	80	46.31	40.65	3	12,938	0.02%
2020/12/14	7	42.81	5	43.62	44.00	2	11,929	0.02%
2020/12/11	46	44.93	47	46.49	43.20	-1	11,507	-0.01%
2020/12/10	49.1	44.82	16	45.08	45.00	33.1	10,591	0.31%
2020/12/09	31	43.79	33	43.76	43.65	-2	9,790	-0.02%
2020/12/08	24	39.75	64.4	40.02	41.30	-40.4	8,874	-0.46%
2020/12/07	10	37.36	8	37.64	37.55	2	8,271	0.02%
2020/12/04	3	37.10	3	37.27	37.00	0	8,265	0.00%
2020/12/03	32	37.10	27	37.29	37.20	5	8,469	0.06%
2020/12/02	5	37.08	5.1	37.06	37.35	-0.1	8,338	0.00%
2020/12/01	4	36.15	45	35.63	35.65	-41	8,042	-0.51%
2020/11/30	6	36.82	7	36.79	36.90	-1	7,799	-0.01%
2020/11/27	1	35.80	5	35.94	36.00	-4	7,571	-0.05%
2020/11/26	27	36.23	26	35.91	35.70	1	7,482	0.01%
2020/11/25	32	35.36	29	35.98	35.40	3	7,353	0.04%
2020/11/24	7	35.17	23	35.57	35.70	-16	7,354	-0.22%
2020/11/23	14	34.88	21	34.86	34.40	-7	6,980	-0.10%
2020/11/20	44	34.01	51	34.64	34.00	-7	6,877	-0.10%
2020/11/19	114	34.87	96	34.93	34.80	18	6,589	0.27%	大買/
2020/11/18	16	33.17	6	33.28	33.65	10	5,773	0.17%
2020/11/17	93	33.08	86	33.40	33.20	7	5,525	0.13%
2020/11/16	50	31.60	69	32.12	32.70	-19	4,780	-0.40%
2020/11/13	1	29.65	1	29.70	29.75	0	4,051	0.00%
2020/11/12	7	29.60	2	29.70	29.70	5	4,060	0.12%
2020/11/11	0	0.00	24	29.72	29.60	-24	4,117	-0.58%
2020/11/10	1	30.00	11	29.95	29.65	-10	4,148	-0.24%
2020/11/09	4	29.24	89	29.52	29.80	-85	4,132	-2.06%
2020/11/06	0	0.00	1	29.30	28.60	-1	4,047	-0.02%
2020/11/05	1	28.10	11	28.45	28.55	-10	4,141	-0.24%
2020/11/04	0	0.00	1	28.35	28.45	-1	4,280	-0.02%
2020/11/03	1	28.15	3	28.25	28.15	-2	4,473	-0.04%
2020/11/02	12	27.49	0	0.00	27.60	12	5,021	0.24%
2020/10/30	27	28.06	0	0.00	27.85	27	5,032	0.54%
2020/10/29	12	28.30	0	0.00	28.35	12	5,059	0.24%
2020/10/28	37	28.93	0	0.00	28.75	37	5,114	0.72%
2020/10/27	11	29.10	1	29.30	29.20	10	5,133	0.19%
2020/10/22	1	29.55	0	0.00	29.70	1	5,329	0.02%
2020/10/21	2	29.98	1	30.00	29.70	1	5,507	0.02%
2020/10/20	2	29.60	1	29.80	29.70	1	5,563	0.02%
2020/10/19	3	29.55	1	30.00	29.30	2	5,838	0.03%
2020/10/16	5	29.00	0	0.00	28.95	5	5,866	0.09%
2020/10/15	0	0.00	21	29.63	29.50	-21	5,881	-0.36%
2020/10/13	8	29.48	0	0.00	29.65	8	5,900	0.14%
2020/10/08	0	0.00	2	29.03	28.80	-2	6,056	-0.03%
2020/10/05	0	0.00	3	28.35	28.35	-3	6,483	-0.05%
2020/09/30	1	28.30	36	28.11	28.10	-35	6,567	-0.53%
2020/09/28	0	0.00	20	28.30	28.25	-20	6,596	-0.30%
2020/09/25	35	26.73	0	0.00	26.55	35	6,610	0.53%
2020/09/24	35	27.49	5	27.55	27.35	30	6,600	0.45%
2020/09/23	25	28.16	0	0.00	28.15	25	6,627	0.38%
2020/09/22	1	28.35	28	28.33	28.35	-27	6,670	-0.40%
2020/09/21	30	28.86	7	29.30	28.90	23	6,667	0.34%
2020/09/18	4	29.59	4	29.48	29.30	0	6,684	0.00%
2020/09/16	1	29.45	1	29.85	29.40	0	6,704	0.00%
2020/09/15	35	29.83	13	29.95	29.45	22	6,722	0.33%
2020/09/14	2	29.25	0	0.00	29.25	2	6,721	0.03%
2020/09/11	3	29.20	2	28.85	28.90	1	6,735	0.01%
2020/09/10	6	29.59	19	29.73	29.55	-13	6,689	-0.19%
2020/09/09	19	29.74	4	29.86	30.00	15	6,652	0.23%
2020/09/08	34	31.14	19	31.26	31.20	15	6,496	0.23%
2020/09/07	0	0.00	8	30.65	30.10	-8	6,196	-0.13%
2020/09/04	2	29.78	1	29.95	29.90	1	6,130	0.02%
2020/09/03	0	0.00	1	30.50	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	1	30.20	30.15	-1	6,157	-0.02%
2020/09/01	1	29.40	1	29.75	29.40	0	6,155	0.00%
2020/08/31	5	30.70	3	29.98	30.10	2	6,174	0.03%
2020/08/28	0	0.00	65	30.10	30.45	-65	6,106	-1.06%
2020/08/27	5	29.47	2	29.85	29.45	3	5,870	0.05%
2020/08/26	3	29.45	4	29.34	29.20	-1	5,770	-0.02%
2020/08/25	2	27.88	2	27.95	27.70	0	5,631	0.00%
2020/08/21	1	27.60	5	27.70	27.60	-4	5,656	-0.07%
2020/08/20	39	27.40	4	27.44	27.25	35	5,662	0.62%
2020/08/19	40	29.22	10	29.58	28.80	30	5,570	0.54%
2020/08/18	1	29.55	0	0.00	29.55	1	5,518	0.02%
2020/08/17	1	30.25	1	30.00	29.85	0	5,599	0.00%
2020/08/14	0	0.00	4	29.51	29.60	-4	5,567	-0.07%
2020/08/13	3	29.18	20	29.25	29.10	-17	5,586	-0.30%
2020/08/12	4	29.16	1	29.25	29.25	3	5,681	0.05%
2020/08/11	5	30.25	0	0.00	29.55	5	5,693	0.09%
2020/08/10	0	0.00	9	31.70	31.50	-9	5,841	-0.15%
2020/08/07	11	31.33	13	31.27	31.40	-2	6,055	-0.03%
2020/08/06	1	31.00	58	30.65	31.40	-57	5,958	-0.96%
2020/08/05	1	28.80	0	0.00	28.95	1	5,494	0.02%
2020/08/04	2	29.10	1	29.50	28.75	1	5,615	0.02%
2020/08/03	0	0.00	4	29.39	29.15	-4	5,722	-0.07%
2020/07/31	5	28.80	0	0.00	28.85	5	5,867	0.09%
2020/07/30	5	28.90	45	28.99	29.00	-40	5,989	-0.67%
2020/07/29	29	28.08	4	28.28	28.05	25	6,105	0.41%
2020/07/28	29	28.41	8	29.09	28.15	21	6,354	0.33%
2020/07/27	19	29.40	11	29.58	29.00	8	6,352	0.13%
2020/07/24	4	28.91	0	0.00	28.55	4	6,337	0.06%
2020/07/23	70	29.93	103	30.06	29.80	-33	6,322	-0.52%	大賣/
2020/07/22	0	0.00	3	28.77	29.50	-3	6,146	-0.05%
2020/07/20	5	27.10	5	26.90	27.20	0	6,174	0.00%
2020/07/17	23	27.61	1	27.85	27.40	22	6,180	0.36%
2020/07/16	37	28.20	3	28.22	28.10	34	6,196	0.55%
2020/07/15	9	29.33	39	29.56	28.60	-30	6,194	-0.48%
2020/07/14	51	29.80	44	29.70	29.70	7	6,214	0.11%
2020/07/13	6	27.96	3	28.07	28.50	3	5,898	0.05%
2020/07/10	11	27.43	4	27.41	27.40	7	5,907	0.12%
2020/07/09	2	28.43	3	28.53	28.35	-1	5,919	-0.02%
2020/07/08	2	28.75	1	28.70	28.90	1	5,859	0.02%
2020/07/07	10	28.34	0	0.00	28.25	10	5,915	0.17%
2020/07/06	15	28.48	4	28.69	28.70	11	5,917	0.19%
2020/07/03	7	28.26	0.4	28.15	28.15	6.6	5,937	0.11%
2020/07/02	0	0.00	3	28.10	28.45	-3	5,993	-0.05%
2020/07/01	5	27.90	10	28.00	27.75	-5	5,958	-0.08%
2020/06/30	11	27.45	1	27.45	27.40	10	5,927	0.17%
2020/06/29	2	27.45	1	27.50	27.45	1	5,949	0.02%
2020/06/23	1	27.35	7	27.40	27.05	-6	6,093	-0.10%
2020/06/22	0	0.00	7	27.76	27.30	-7	6,213	-0.11%
2020/06/18	1	26.95	1	27.15	27.10	0	6,318	0.00%
2020/06/17	0	0.00	1	26.90	26.60	-1	6,330	-0.02%
2020/06/16	0	0.00	2	26.48	26.80	-2	6,410	-0.03%
2020/06/12	11	25.40	26	25.78	26.10	-15	6,632	-0.23%
2020/06/11	1	26.30	0	0.00	26.20	1	6,691	0.01%
2020/06/10	6	27.10	15	27.48	27.10	-9	6,761	-0.13%
2020/06/09	9	27.67	2	28.15	27.55	7	6,915	0.10%
2020/06/08	0	0.00	7	27.34	27.30	-7	6,978	-0.10%
2020/06/05	3	27.10	5	27.15	27.15	-2	7,415	-0.03%
2020/06/04	1	26.60	0	0.00	26.55	1	7,695	0.01%
2020/06/02	2	26.28	4	26.34	26.20	-2	7,718	-0.03%
2020/06/01	5	26.50	2	26.43	26.45	3	7,741	0.04%
2020/05/29	0	0.00	3	25.65	26.00	-3	7,753	-0.04%
2020/05/27	1	26.10	0	0.00	26.10	1	7,923	0.01%
2020/05/26	1	26.30	1	26.45	26.30	0	7,954	0.00%
2020/05/25	10	26.22	9	26.79	26.25	1	7,963	0.01%
2020/05/22	25	27.00	11	27.19	26.55	14	7,981	0.18%
2020/05/21	11	26.62	9	26.55	26.60	2	7,919	0.03%
2020/05/20	3	26.37	6	26.30	26.50	-3	7,919	-0.04%
2020/05/19	11	25.80	11	26.54	25.60	0	7,963	0.00%
2020/05/18	8	26.83	3	26.60	26.45	5	7,852	0.06%
2020/05/15	16	27.35	54	27.93	26.90	-38	7,829	-0.49%
2020/05/14	56	29.01	3	29.30	28.95	53	7,662	0.69%
2020/05/13	12	32.00	10	32.20	32.15	2	7,332	0.03%
2020/05/12	3	31.75	5	32.07	31.60	-2	7,281	-0.03%
2020/05/11	14	32.00	12	32.45	31.80	2	7,263	0.03%
2020/05/08	0	0.00	9	32.67	32.60	-9	7,171	-0.13%
2020/05/07	22	32.14	2	32.45	32.40	20	7,064	0.28%
2020/05/06	14	31.56	26	31.64	31.50	-12	6,920	-0.17%
2020/05/05	17	31.27	18	31.81	31.25	-1	6,857	-0.01%
2020/05/04	19	31.30	37	30.48	31.70	-18	6,763	-0.27%
2020/04/30	9	29.82	35	29.95	29.80	-26	6,618	-0.39%
2020/04/29	9	29.58	18	29.49	29.50	-9	6,643	-0.14%
2020/04/28	20	28.86	9	28.85	29.00	11	6,557	0.17%
2020/04/27	23	28.72	22	28.85	28.70	1	6,572	0.02%
2020/04/24	8	28.70	8	28.00	28.70	0	6,624	0.00%
2020/04/23	9	27.90	11	28.25	27.90	-2	6,657	-0.03%
2020/04/22	11	27.77	12	27.43	27.95	-1	6,823	-0.01%
2020/04/21	22	27.53	11	28.00	27.40	11	6,809	0.16%
2020/04/20	7	28.43	23	28.30	28.50	-16	6,789	-0.24%
2020/04/17	22	28.45	31	28.67	27.90	-9	6,803	-0.13%
2020/04/16	8	27.10	20	27.24	27.50	-12	6,668	-0.18%
2020/04/15	18	27.10	39	27.14	27.05	-21	6,660	-0.32%
2020/04/14	18	26.98	33	26.81	26.95	-15	6,646	-0.23%
2020/04/13	7	26.58	6	26.65	26.40	1	6,642	0.02%
2020/04/10	17	26.78	15	26.83	26.75	2	6,658	0.03%
2020/04/09	5	26.64	2	26.50	26.55	3	6,644	0.05%
2020/04/08	1	26.60	0	0.00	26.50	1	6,621	0.02%
2020/04/07	10	26.00	0	0.00	25.95	10	6,563	0.15%
2020/04/06	0	0.00	21	24.96	25.20	-21	6,507	-0.32%
2020/04/01	12	24.93	28	24.87	25.00	-16	6,547	-0.24%
2020/03/31	11	24.80	37	25.01	24.80	-26	6,578	-0.40%
2020/03/30	3	24.70	1	24.85	24.70	2	6,570	0.03%
2020/03/27	15	24.25	32	25.15	24.20	-17	6,604	-0.26%
2020/03/26	14	24.63	14	24.09	24.70	0	6,562	0.00%
2020/03/25	11	24.06	19	23.57	24.10	-8	6,490	-0.12%
2020/03/24	15	21.91	14	21.82	22.00	1	6,531	0.02%
2020/03/23	17	20.56	17	20.40	20.50	0	7,082	0.00%
2020/03/20	14	21.65	9	21.91	22.05	5	7,160	0.07%
2020/03/19	12	21.25	5	20.57	20.45	7	7,299	0.10%
2020/03/18	20	22.99	22	24.07	22.70	-2	7,771	-0.03%
2020/03/17	2	23.78	13	24.16	23.60	-11	8,393	-0.13%
2020/03/16	17	24.33	16	25.39	24.15	1	8,662	0.01%
2020/03/13	22	24.52	12	25.04	25.00	10	8,620	0.12%
2020/03/12	28	27.20	6	26.96	26.90	22	8,477	0.26%
2020/03/11	35	29.42	35	30.25	28.85	0	8,351	0.00%
2020/03/10	22	29.49	17	29.72	30.35	5	7,885	0.06%
2020/03/09	6	27.82	5	28.55	27.60	1	7,583	0.01%
2020/03/06	1	29.20	0	0.00	28.95	1	7,574	0.01%
2020/03/05	5	29.40	1	29.40	29.55	4	7,673	0.05%
2020/03/04	1	28.65	1	29.10	29.05	0	7,676	0.00%
2020/03/03	11	28.82	10	29.03	28.75	1	7,675	0.01%
2020/03/02	21	27.72	3	27.80	27.70	18	7,659	0.23%
2020/02/27	10	29.01	4	30.11	28.80	6	7,517	0.08%
2020/02/26	10	29.94	0	0.00	29.95	10	7,476	0.13%
2020/02/25	20	30.15	7	30.35	30.50	13	7,444	0.17%
2020/02/24	19	30.60	4	30.94	30.60	15	7,402	0.20%
2020/02/21	4	31.36	1	31.40	31.25	3	7,391	0.04%
2020/02/20	4	31.84	14	31.85	31.70	-10	7,391	-0.14%
2020/02/19	9	31.11	21	31.16	31.10	-12	7,340	-0.16%
2020/02/18	15	30.91	16	31.10	30.90	-1	7,333	-0.01%
2020/02/17	14	31.35	36	31.30	31.30	-22	7,303	-0.30%
2020/02/14	7	30.97	5	30.89	31.20	2	7,204	0.03%
2020/02/13	9	30.70	19	31.25	30.70	-10	7,170	-0.14%
2020/02/12	10	31.60	27	31.13	31.25	-17	7,151	-0.24%
2020/02/11	5	30.49	17	30.44	30.55	-12	7,125	-0.17%
2020/02/10	1	29.30	0	0.00	29.85	1	7,162	0.01%
2020/02/07	13	30.58	5	30.58	30.10	8	7,179	0.11%
2020/02/06	26	30.73	22	30.76	31.05	4	7,142	0.06%
2020/02/05	43	29.87	50	29.93	29.55	-7	7,079	-0.10%
2020/02/04	5	29.13	12	29.43	29.95	-7	7,032	-0.10%
2020/02/03	14	28.04	1	28.45	28.20	13	7,013	0.19%
2020/01/30	3	31.77	7	31.74	31.50	-4	6,837	-0.06%
2020/01/20	15	34.56	23	34.80	35.00	-8	6,771	-0.12%
2020/01/17	18	34.35	24	34.19	34.45	-6	6,623	-0.09%
2020/01/16	37	34.07	36	33.94	34.05	1	6,530	0.02%
2020/01/15	9	32.80	9	32.90	32.80	0	6,565	0.00%
2020/01/14	6	33.17	8	33.21	33.40	-2	6,605	-0.03%
2020/01/13	12	33.10	13	32.26	33.05	-1	6,571	-0.02%
2020/01/10	12	32.00	15	32.29	32.00	-3	6,531	-0.05%
2020/01/09	2	31.83	1	32.15	32.25	1	6,546	0.02%
2020/01/08	3	31.07	1	31.10	31.00	2	6,539	0.03%
2020/01/07	6	32.67	4	31.99	31.75	2	6,547	0.03%
2020/01/06	3	32.75	1	32.90	32.90	2	6,549	0.03%
2020/01/03	31	33.93	38	34.28	33.50	-7	6,552	-0.11%
2020/01/02	10	34.90	12	34.58	34.90	-2	6,556	-0.03%
2019/12/31	0	0.00	1	34.50	34.45	-1	6,782	-0.01%
2019/12/30	6	34.82	3	35.10	34.70	3	7,264	0.04%
2019/12/27	17	34.82	15	34.66	34.90	2	7,435	0.03%
2019/12/26	13	34.35	12	34.90	34.35	1	7,412	0.01%
2019/12/25	13	34.65	17.1	34.44	34.65	-4.1	7,431	-0.06%
2019/12/24	12	35.03	11	35.01	34.60	1	7,637	0.01%
2019/12/23	29	34.83	15	35.06	34.60	14	7,641	0.18%
2019/12/20	12	35.45	5	35.45	35.40	7	7,599	0.09%
2019/12/19	15	35.79	15	36.05	35.85	0	7,582	0.00%
2019/12/18	67	37.57	91	37.41	36.50	-24	7,469	-0.32%
2019/12/17	46	36.19	37	36.19	36.55	9	6,928	0.13%
2019/12/16	45	35.85	28	35.76	36.55	17	6,979	0.24%
2019/12/13	166	35.83	154	36.33	35.45	12	6,843	0.18%	大買/大賣/
2019/12/12	95	35.61	162.8	35.47	36.55	-67.8	6,356	-1.07%	大賣/
2019/12/11	12	33.18	26	33.41	33.25	-14	5,865	-0.24%
2019/12/10	11	32.28	6	32.34	31.85	5	6,126	0.08%
2019/12/09	4	32.28	3	32.57	31.95	1	6,107	0.02%
2019/12/06	3	31.87	6.1	31.97	31.95	-3.1	6,140	-0.05%
2019/12/05	1	31.55	0	0.00	31.30	1	6,179	0.02%
2019/12/04	16	31.44	8	31.26	31.00	8	6,258	0.13%
2019/12/03	0	0.00	2	32.00	31.95	-2	6,360	-0.03%
2019/12/02	8	31.98	22	31.83	32.40	-14	6,477	-0.22%
2019/11/29	6	31.28	1	32.15	31.25	5	6,492	0.08%
2019/11/28	2	31.85	4	31.69	31.95	-2	6,707	-0.03%
2019/11/27	1	31.70	7	31.86	31.50	-6	6,959	-0.09%
2019/11/26	7	31.80	3	31.58	31.35	4	7,101	0.06%
2019/11/25	4	31.13	0	0.00	31.35	4	7,490	0.05%
2019/11/22	1	30.80	0	0.00	30.70	1	7,709	0.01%
2019/11/21	8	30.67	8	30.95	31.05	0	7,757	0.00%
2019/11/20	6	31.13	5	30.91	30.80	1	7,848	0.01%
2019/11/19	9	31.15	2	31.25	31.20	7	7,877	0.09%
2019/11/18	2	30.75	8	31.09	31.40	-6	7,908	-0.08%
2019/11/15	1	30.50	18	30.28	30.30	-17	7,937	-0.21%
2019/11/14	7	30.31	9	29.93	29.85	-2	7,988	-0.03%
2019/11/13	5	30.10	1	30.45	30.10	4	8,043	0.05%
2019/11/12	2	30.15	12	30.31	30.95	-10	8,056	-0.12%
2019/11/11	7	30.05	7	30.00	30.05	0	8,124	0.00%
2019/11/08	15	29.74	14	30.33	29.75	1	8,166	0.01%
2019/11/07	17	30.51	1	30.40	30.40	16	8,300	0.19%
2019/11/06	7	31.50	8	31.09	31.50	-1	8,210	-0.01%
2019/11/05	1	31.45	0	0.00	31.00	1	8,154	0.01%
2019/11/01	6	31.39	2	31.55	31.35	4	8,112	0.05%
2019/10/31	19	31.99	25	32.13	31.90	-6	8,095	-0.07%
2019/10/30	11	31.68	10	31.50	31.70	1	8,007	0.01%
2019/10/29	17	31.67	15	31.57	31.45	2	8,093	0.02%
2019/10/28	28	31.35	22	31.56	31.30	6	8,060	0.07%
2019/10/25	7	31.84	1	31.75	31.75	6	8,026	0.07%
2019/10/24	21	32.12	16	32.70	32.05	5	8,025	0.06%
2019/10/23	58	33.32	43	33.14	32.90	15	8,006	0.19%
2019/10/22	16	32.62	25	32.40	32.70	-9	7,784	-0.12%
2019/10/21	9	32.00	9	32.05	32.00	0	7,753	0.00%
2019/10/18	22	31.89	19	31.93	32.05	3	7,730	0.04%
2019/10/17	10	31.95	17	32.11	31.95	-7	7,712	-0.09%
2019/10/16	2	32.00	0	0.00	31.95	2	7,634	0.03%
2019/10/15	6	31.93	1	32.15	31.85	5	7,579	0.07%
2019/10/14	1	32.90	22	33.15	32.65	-21	7,561	-0.28%
2019/10/09	22	32.43	4	32.35	32.55	18	7,503	0.24%
2019/10/08	10	33.43	12	33.69	32.95	-2	7,442	-0.03%
2019/10/07	43	33.49	28	33.71	33.70	15	7,316	0.21%
2019/10/04	18	34.02	42	32.74	32.60	-24	7,042	-0.34%
2019/10/03	9	31.85	15	32.14	32.20	-6	6,547	-0.09%
2019/10/01	1	29.75	11	30.42	30.75	-10	6,298	-0.16%
2019/09/27	34	30.50	6	30.09	29.25	28	6,219	0.45%
2019/09/26	20	31.59	2	31.70	31.15	18	5,974	0.30%
2019/09/25	14	31.55	43.2	31.72	31.55	-29.2	5,874	-0.50%
2019/09/24	2	31.60	2	31.35	31.35	0	5,819	0.00%
2019/09/23	2	31.35	1	31.45	31.45	1	5,755	0.02%
2019/09/20	0	0.00	2	30.90	31.00	-2	5,699	-0.04%
2019/09/19	37	30.82	29	31.40	30.80	8	5,637	0.14%
2019/09/18	29	31.77	9	31.68	31.80	20	5,465	0.37%
2019/09/17	0.2	32.15	2	31.98	32.20	-1.8	5,354	-0.03%
2019/09/16	22	31.40	8	31.70	31.50	14	5,215	0.27%
2019/09/12	13	33.25	24	33.75	31.90	-11	4,978	-0.22%
2019/09/11	3	31.25	3	31.35	31.35	0	4,353	0.00%
2019/09/10	3	31.07	4	30.90	30.95	-1	4,312	-0.02%
2019/09/09	1	31.45	0	0.00	30.80	1	4,222	0.02%
2019/09/06	3	31.73	14	31.38	31.25	-11	4,134	-0.27%
2019/09/05	19	31.06	7	31.30	31.50	12	4,030	0.30%
2019/09/04	6	30.94	2	30.80	31.00	4	3,879	0.10%
2019/09/03	5	30.99	3	30.68	30.50	2	3,727	0.05%
2019/09/02	6.1	30.56	23	30.82	31.00	-17	3,588	-0.47%
2019/08/30	26	30.16	25	30.43	29.55	1	3,321	0.03%
2019/08/29	8	29.68	8	29.68	29.80	0	3,012	0.00%
2019/08/28	21	29.49	8	29.59	29.50	13	2,818	0.46%
2019/08/27	2	27.35	1	27.20	28.50	1	2,398	0.04%
2019/08/23	2	27.00	2	26.60	26.60	0	2,095	0.00%
2019/08/22	0	0.00	2	27.05	27.20	-2	1,993	-0.10%
2019/08/21	4	27.28	2	27.10	27.10	2	1,934	0.10%
2019/08/20	2	26.70	4	26.65	26.85	-2	1,867	-0.11%
2019/08/19	2	27.00	3	26.68	26.50	-1	1,780	-0.06%
2019/08/16	2	26.05	3	26.63	26.70	-1	1,715	-0.06%
2019/08/15	6	25.45	2	25.83	25.65	4	1,647	0.24%
2019/08/14	3	26.57	2	26.15	26.15	1	1,629	0.06%
2019/08/13	3	25.47	0	0.00	25.85	3	1,547	0.19%
2019/08/12	2	25.98	5	26.00	26.05	-3	1,474	-0.20%
2019/08/06	10	21.70	0	0.00	22.65	10	1,338	0.75%
2019/08/05	7	23.09	0.2	22.80	22.65	6.8	1,377	0.49%
2019/08/02	8	23.58	0	0.00	23.35	8	1,388	0.58%
2019/08/01	5	23.95	0	0.00	24.00	5	1,399	0.36%
2019/07/31	0	0.00	5	24.35	24.35	-5	1,382	-0.36%
2019/07/30	12	25.66	4	25.30	25.30	8	1,276	0.63%
2019/07/29	7	25.50	2	26.35	26.35	5	1,279	0.39%
2019/07/26	37	25.74	20	25.55	25.50	17	1,267	1.34%
2019/07/25	7	25.38	4	26.18	26.20	3	1,249	0.24%
2019/07/24	5	24.80	2	25.45	25.45	3	1,259	0.24%
2019/07/23	19	25.16	22	25.35	24.75	-3	1,321	-0.23%
2019/07/22	8	24.91	3	24.85	24.85	5	1,494	0.33%
2019/07/18	5	24.61	0	0.00	24.35	5	1,761	0.28%
2019/07/17	5	24.88	0	0.00	24.80	5	1,783	0.28%
2019/07/16	15	25.08	0	0.00	25.20	15	1,853	0.81%
2019/07/15	20	24.30	0	0.00	24.80	20	1,896	1.05%
2019/07/10	10	23.95	0	0.00	23.90	10	2,110	0.47%
2019/07/09	10	23.78	0	0.00	23.65	10	2,143	0.47%
2019/07/08	0	0.00	10	25.03	24.40	-10	2,152	-0.46%
2019/07/05	5	24.05	0	0.00	24.25	5	2,148	0.23%
2019/07/03	5	23.90	0	0.00	23.70	5	2,280	0.22%
2019/07/01	2	23.95	2	24.05	24.00	0	2,433	0.00%
2019/06/27	0	0.00	5	23.50	23.45	-5	2,608	-0.19%
2019/06/19	0	0.00	10	23.00	23.20	-10	3,632	-0.28%
2019/06/18	7	23.15	12	23.24	22.55	-5	3,690	-0.14%
2019/06/17	0	0.00	14	22.88	23.00	-14	3,728	-0.38%
2019/06/13	2	22.55	0	0.00	22.50	2	3,936	0.05%
2019/06/12	12	22.53	0	0.00	22.65	12	3,981	0.30%
2019/06/10	0	0.00	11	22.15	22.15	-11	4,165	-0.26%
2019/06/06	0	0.00	4	22.25	22.10	-4	4,275	-0.09%
2019/06/05	0	0.00	1	22.70	22.50	-1	4,443	-0.02%
2019/06/03	0	0.00	5	22.40	22.50	-5	5,020	-0.10%
2019/05/30	0	0.00	3	22.23	22.20	-3	5,487	-0.05%
2019/05/29	3	21.92	1	21.90	21.90	2	5,560	0.04%
2019/05/28	3	22.00	3	22.27	22.20	0	5,690	0.00%
2019/05/27	1	22.00	1	21.90	22.00	0	5,804	0.00%
2019/05/24	1	22.50	0	0.00	22.50	1	6,110	0.02%
2019/05/21	6	22.67	0	0.00	23.50	6	6,338	0.09%
2019/05/20	2	22.75	1	22.85	22.75	1	6,401	0.02%
2019/05/17	0	0.00	10	23.15	23.10	-10	6,548	-0.15%
2019/05/16	4	23.88	3	23.55	23.45	1	6,888	0.01%
2019/05/15	1	24.20	0	0.00	24.45	1	7,065	0.01%
2019/05/14	5	22.20	0	0.00	23.50	5	7,342	0.07%
2019/05/13	0	0.00	3	24.10	23.10	-3	7,348	-0.04%
2019/05/10	10	24.86	1	24.80	25.00	9	7,305	0.12%
2019/05/09	0	0.00	5	24.75	24.85	-5	7,338	-0.07%
2019/05/08	2	26.05	3	25.85	25.90	-1	7,342	-0.01%
2019/05/07	0	0.00	1	26.45	26.45	-1	7,346	-0.01%
2019/05/06	0	0.00	7	26.39	26.30	-7	7,357	-0.10%
2019/05/03	0	0.00	1	27.30	27.30	-1	7,355	-0.01%
2019/05/02	1	27.20	1	27.25	27.20	0	7,384	0.00%
2019/04/30	71	26.67	71	26.69	27.50	0	7,447	0.00%
2019/04/29	1	26.55	5	26.51	26.35	-4	7,620	-0.05%
2019/04/26	10	28.36	16	27.59	27.40	-6	7,715	-0.08%
2019/04/25	10	28.03	6	27.88	28.80	4	7,619	0.05%
2019/04/24	0	0.00	5	27.32	27.05	-5	7,383	-0.07%
2019/04/22	1	27.40	2	27.58	27.25	-1	7,297	-0.01%
2019/04/18	2	27.48	3	26.97	27.65	-1	7,135	-0.01%
2019/04/17	1	27.75	2	27.50	27.25	-1	7,069	-0.01%
2019/04/15	2	26.10	0	0.00	26.20	2	6,944	0.03%
2019/04/12	0	0.00	1	26.00	25.85	-1	6,953	-0.01%
2019/04/11	0	0.00	18	26.26	26.25	-18	6,939	-0.26%
2019/04/10	0	0.00	3	26.33	26.10	-3	6,910	-0.04%
2019/04/09	0	26.35	3	26.90	26.35	-3	6,855	-0.04%
2019/04/08	1	27.70	0	0.00	27.50	1	6,773	0.01%
2019/04/03	10	27.76	20	27.82	27.65	-10	6,746	-0.15%
2019/04/02	0	0.00	1	27.30	27.60	-1	6,640	-0.02%
2019/04/01	1	27.75	1	27.80	27.10	0	6,574	0.00%
2019/03/29	3	27.10	3	27.05	27.00	0	6,462	0.00%
2019/03/28	139	26.78	153	27.59	26.65	-14	6,386	-0.22%	大買/大賣/
2019/03/27	1	26.65	1	26.55	26.65	0	5,921	0.00%
2019/03/26	1	25.50	3	25.53	25.70	-2	5,734	-0.03%
2019/03/25	2	24.80	12	25.15	24.90	-10	5,699	-0.18%
2019/03/22	1	26.15	0	0.00	25.95	1	5,631	0.02%
2019/03/21	1	26.00	0	0.00	25.75	1	5,560	0.02%
2019/03/20	4	26.31	0	0.00	26.15	4	5,503	0.07%
2019/03/19	6	26.07	0	0.00	25.85	6	5,469	0.11%
2019/03/18	0	0.00	5	26.00	25.85	-5	5,318	-0.09%
2019/03/15	10	26.03	3	25.80	25.80	7	5,278	0.13%
2019/03/14	0	0.00	8	25.88	25.90	-8	5,241	-0.15%
2019/03/13	59	26.22	54	26.92	26.20	5	5,226	0.10%
2019/03/12	3	26.20	1	26.65	26.20	2	5,101	0.04%
2019/03/11	25	26.68	2	26.53	26.35	23	5,027	0.46%
2019/03/08	16	26.04	9	26.08	25.70	7	4,928	0.14%
2019/03/07	31	26.23	20	26.59	25.70	11	4,738	0.23%
2019/03/06	3	26.33	88	26.02	27.05	-85	4,473	-1.90%
2019/03/05	13	24.96	0	0.00	24.60	13	4,115	0.32%
2019/03/04	0	0.00	13	25.05	24.90	-13	4,070	-0.32%
2019/02/27	22	24.95	32	24.95	24.60	-10	4,011	-0.25%
2019/02/26	15	24.56	15	24.98	24.40	0	3,944	0.00%
2019/02/25	36	24.91	25	25.10	25.50	11	3,855	0.29%
2019/02/22	0	0.00	4	23.70	23.55	-4	3,551	-0.11%
2019/02/21	4	23.50	2	23.58	23.70	2	3,537	0.06%
2019/02/20	6	23.56	13	24.24	23.35	-7	3,482	-0.20%
2019/02/19	8	24.46	1	24.05	24.05	7	3,396	0.21%
2019/02/18	4	24.23	10	24.37	24.30	-6	3,478	-0.17%
2019/02/15	31	23.71	8	23.65	24.35	23	3,345	0.69%
2019/02/14	0	0.00	1	24.05	24.05	-1	3,011	-0.03%
2019/02/13	4	20.89	2	20.55	21.90	2	2,833	0.07%
2019/02/12	0	0.00	2	19.78	19.95	-2	2,549	-0.08%
2019/01/30	0	0.00	1	19.10	19.00	-1	2,550	-0.04%
2019/01/28	1	20.55	3	20.20	20.15	-2	2,483	-0.08%
2019/01/25	1	20.20	0	0.00	20.10	1	2,521	0.04%
2019/01/24	3	20.55	2	20.05	20.00	1	2,539	0.04%
2019/01/23	7	20.71	4	20.55	20.40	3	2,562	0.12%
2019/01/22	4	20.53	18	20.58	20.50	-14	2,535	-0.55%
2019/01/21	8	21.24	3	21.07	21.10	5	2,467	0.20%
2019/01/18	18	20.42	17	20.59	20.40	1	2,274	0.04%
2019/01/17	4	19.75	4	20.40	20.75	0	2,154	0.00%
2019/01/14	2	18.40	2	18.50	18.40	0	2,098	0.00%
2019/01/09	10	19.10	0	0.00	18.60	10	2,198	0.45%
2019/01/04	7	17.27	0	0.00	18.15	7	2,328	0.30%
2018/12/28	2	18.20	2	18.35	18.35	0	2,441	0.00%
2018/12/26	2	18.40	2	18.55	17.95	0	2,597	0.00%
2018/12/22	2	18.50	2	18.85	19.00	0	2,704	0.00%
2018/12/21	2	18.10	3	18.67	18.80	-1	2,721	-0.04%
2018/12/20	1	18.20	0.2	18.40	18.35	0.9	2,719	0.03%
2018/12/18	4	19.43	3	19.38	19.25	1	2,721	0.04%
2018/12/17	3	20.00	0	0.00	19.65	3	2,776	0.11%
2018/12/13	0	0.00	1	20.35	20.10	-1	2,918	-0.03%
2018/12/12	0	0.00	1	19.85	20.10	-1	2,992	-0.03%
2018/12/11	3	19.47	3	19.33	19.30	0	3,010	0.00%
2018/12/10	5	19.95	0	0.00	19.40	5	3,050	0.16%
2018/12/07	0	0.00	4	20.00	20.00	-4	3,074	-0.13%
2018/12/06	9	20.22	0	0.00	19.60	9	3,119	0.29%
2018/12/05	7	20.74	2.2	21.17	20.80	4.9	3,163	0.15%
2018/12/04	13	21.88	7	22.30	21.65	6	3,257	0.18%
2018/12/03	4	22.08	4	21.94	22.00	0	3,337	0.00%
2018/11/30	15	20.00	21	20.12	21.05	-6	3,381	-0.18%
2018/11/29	2	20.00	17	20.06	19.70	-15	3,348	-0.45%
2018/11/28	2	19.50	2	19.30	19.60	0	3,345	0.00%
2018/11/27	4	18.70	0	0.00	19.05	4	3,358	0.12%
2018/11/26	0	0.00	7	18.40	18.45	-7	3,370	-0.21%
2018/11/23	5	18.75	2	18.70	18.25	3	3,402	0.09%
2018/11/22	4	19.68	4	19.61	19.35	0	3,399	0.00%
2018/11/21	5	19.70	0	0.00	19.75	5	3,432	0.15%
2018/11/20	1	19.70	2	19.95	19.80	-1	3,522	-0.03%
2018/11/19	0	0.00	2	20.10	20.10	-2	3,601	-0.06%
2018/11/16	7	20.10	11	20.00	19.80	-4	3,801	-0.11%
2018/11/15	31	19.99	3	19.82	19.75	28	3,829	0.73%
2018/11/14	1	21.60	0	0.00	21.85	1	3,746	0.03%
2018/11/13	0	0.00	2	21.10	21.25	-2	3,893	-0.05%
2018/11/12	4	21.98	1	21.80	21.65	3	4,022	0.07%
2018/11/08	1	22.00	0	0.00	21.65	1	4,179	0.02%
2018/11/07	0	0.00	6	22.18	22.15	-6	4,243	-0.14%
2018/11/05	1	21.75	0	0.00	21.80	1	4,528	0.02%
2018/11/02	14	22.29	18	21.96	22.00	-4	4,796	-0.08%
2018/11/01	0	0.00	1	21.60	21.40	-1	4,838	-0.02%
2018/10/31	1	20.40	15	20.93	21.15	-14	4,999	-0.28%
2018/10/29	0	0.00	3	20.10	19.95	-3	5,366	-0.06%
2018/10/25	25	20.26	4	20.20	19.45	21	5,851	0.36%
2018/10/24	0	0.00	7	21.64	21.40	-7	6,087	-0.11%
2018/10/23	5	21.78	20	21.50	21.00	-15	6,388	-0.23%
2018/10/22	6	22.00	7	22.29	22.30	-1	6,781	-0.01%
2018/10/19	0	0.00	2	21.75	22.10	-2	6,846	-0.03%
2018/10/18	0	0.00	6	22.30	22.50	-6	6,943	-0.09%
2018/10/17	0	0.00	5	22.50	22.00	-5	7,000	-0.07%
2018/10/16	0	0.00	2	22.75	22.50	-2	7,053	-0.03%
2018/10/15	8	22.09	0	0.00	22.45	8	7,126	0.11%
2018/10/12	2	20.95	11	21.25	21.15	-9	7,200	-0.12%
2018/10/11	12	21.11	0	0.00	20.90	12	7,296	0.16%
2018/10/08	5	24.65	0	0.00	24.35	5	7,428	0.07%
2018/10/05	24	23.90	0	0.00	23.95	24	7,481	0.32%
2018/10/04	10	25.42	46	25.21	25.10	-36	7,493	-0.48%
2018/10/03	1	26.15	3	26.35	26.05	-2	7,640	-0.03%
2018/10/02	3	27.60	5	26.90	26.85	-2	8,058	-0.02%
2018/10/01	1	26.50	1	26.80	27.55	0	8,364	0.00%
2018/09/28	1	26.65	0	0.00	26.25	1	8,876	0.01%
2018/09/27	2	26.78	1	27.20	26.55	1	9,366	0.01%
2018/09/26	4	27.63	2	27.45	27.25	2	9,472	0.02%
2018/09/25	9	27.05	9	26.80	27.05	0	9,574	0.00%
2018/09/21	15	26.75	2	26.35	27.40	13	9,650	0.13%
2018/09/20	1	26.65	0	0.00	25.85	1	9,843	0.01%
2018/09/19	0	0.00	2	26.00	26.10	-2	9,896	-0.02%
2018/09/17	1	28.30	0	0.00	28.30	1	10,357	0.01%
2018/09/14	11	29.15	15	28.33	29.15	-4	10,728	-0.04%
2018/09/13	0	0.00	11	28.20	28.05	-11	11,463	-0.10%
2018/09/12	17	28.03	14	28.29	28.00	3	12,389	0.02%
2018/09/11	0	0.00	1.7	28.18	28.30	-1.7	12,675	-0.01%
2018/09/10	6	27.93	7	27.76	27.60	-1	13,046	-0.01%
2018/09/07	19	29.42	16	29.97	29.20	3	13,757	0.02%
2018/09/06	8	29.62	9	29.64	30.75	-1	13,752	-0.01%
2018/09/05	6	30.05	5	30.05	30.10	1	13,973	0.01%
2018/09/04	1	30.70	1	30.55	30.70	0	14,600	0.00%
2018/09/03	14	30.78	9	32.15	30.65	5	15,273	0.03%
2018/08/31	3	31.92	2	31.83	31.95	1	16,229	0.01%
2018/08/29	1	31.50	1	32.00	32.00	0	16,823	0.00%
2018/08/28	15	31.50	15	31.85	31.50	0	17,053	0.00%
2018/08/27	18	31.75	18	30.37	31.75	0	17,207	0.00%
2018/08/24	0	0.00	1	30.15	30.25	-1	17,313	-0.01%
2018/08/23	13	29.94	7	30.10	30.10	6	17,569	0.03%
2018/08/22	18	31.01	17	31.19	31.00	1	17,961	0.01%
2018/08/21	1	31.20	7	31.59	31.80	-6	18,308	-0.03%
2018/08/20	4	30.63	0	0.00	30.65	4	18,516	0.02%
2018/08/17	11	33.39	1	33.40	32.00	10	18,555	0.05%
2018/08/16	17	32.06	7	32.96	33.85	10	18,607	0.05%
2018/08/15	2	33.48	3	33.15	33.00	-1	18,929	-0.01%
2018/08/14	1	32.80	14	33.04	33.45	-13	19,038	-0.07%
2018/08/13	6	33.11	11	32.65	32.75	-5	19,633	-0.03%
2018/08/10	6	34.72	11	34.87	34.20	-5	19,823	-0.03%
2018/08/09	14	35.78	27	35.60	34.75	-13	19,800	-0.07%
2018/08/08	23	34.77	4	35.16	34.65	19	19,775	0.10%
2018/08/07	10	34.99	10	35.16	34.60	0	19,894	0.00%
2018/08/06	9	35.12	9	35.47	35.80	0	20,165	0.00%
2018/08/03	2	34.45	33	34.67	33.90	-31	20,322	-0.15%
2018/08/02	35	33.83	34.1	33.60	33.85	0.9	20,373	0.00%
2018/08/01	38	34.23	46	35.09	33.80	-8	20,219	-0.04%
2018/07/31	33.3	33.68	9	33.99	34.40	24.3	19,846	0.12%
2018/07/30	9	33.04	14	33.04	33.40	-5	19,562	-0.03%
2018/07/27	27.2	32.69	27	32.66	32.65	0.2	19,234	0.00%
2018/07/26	5	30.23	4	30.40	30.30	1	18,826	0.01%
2018/07/25	2	30.58	4	30.60	29.80	-2	18,738	-0.01%
2018/07/24	5	29.72	1	29.15	30.00	4	18,598	0.02%
2018/07/23	9	28.36	10	28.45	28.80	-1	18,515	-0.01%
2018/07/20	8	29.13	3	28.45	28.35	5	18,440	0.03%
2018/07/19	8	28.36	11	29.27	29.50	-3	18,334	-0.02%
2018/07/18	19	29.26	16	29.21	28.90	3	18,219	0.02%
2018/07/17	5	30.83	2	31.55	30.45	3	18,065	0.02%
2018/07/16	3	31.13	6	31.36	31.45	-3	17,978	-0.02%
2018/07/13	3	30.45	2	30.70	30.40	1	17,879	0.01%
2018/07/12	11	30.01	9	30.01	30.10	2	17,783	0.01%
2018/07/11	3	30.62	6	30.54	30.00	-3	17,682	-0.02%
2018/07/10	17	30.32	8	29.92	30.25	9	17,478	0.05%
2018/07/09	39	32.23	18	31.98	31.40	21	17,027	0.12%
2018/07/06	35	33.77	17.3	34.43	33.60	17.7	16,681	0.11%
2018/07/05	51	34.51	21	33.76	33.40	30	16,143	0.19%
2018/07/04	6	32.03	11	32.23	33.10	-5	15,637	-0.03%
2018/07/03	3	33.00	5	32.30	32.00	-2	15,509	-0.01%
2018/07/02	4	32.89	7	32.83	32.50	-3	15,395	-0.02%
2018/06/29	7	33.19	15	33.32	33.05	-8	15,283	-0.05%
2018/06/28	13	32.80	4	32.25	32.60	9	15,037	0.06%
2018/06/27	9	33.66	9	33.22	32.60	0	14,940	0.00%
2018/06/26	12	32.32	6	32.48	32.65	6	14,724	0.04%
2018/06/25	18	33.93	11	32.99	31.80	7	14,349	0.05%
2018/06/22	64	36.40	73	36.75	35.10	-9	13,970	-0.06%
2018/06/21	87	35.93	103	36.07	36.65	-16	13,198	-0.12%	大賣/
2018/06/20	5	33.58	18	33.28	33.35	-13	12,257	-0.11%
2018/06/19	56	33.86	23	34.72	34.45	33	11,924	0.28%
2018/06/15	125	34.19	123	34.30	33.80	2	11,479	0.02%	大買/大賣/
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	13	30.30	6	29.95	29.05	7	10,553	0.07%
2018/06/12	32	30.79	37	31.19	29.80	-5	10,228	-0.05%
2018/06/11	21	29.78	37	30.26	31.35	-16	9,569	-0.17%
2018/06/08	37	28.85	32	29.08	28.50	5	8,927	0.06%
2018/06/07	34	26.10	66	26.41	28.05	-32	7,940	-0.40%
2018/06/06	7	25.79	0	0.00	25.50	7	7,438	0.09%
2018/06/05	20	25.89	39	26.01	25.55	-19	7,312	-0.26%
2018/06/04	21	25.50	11	26.08	25.20	10	7,085	0.14%
2018/06/01	26	25.92	29	25.90	25.75	-3	6,899	-0.04%
2018/05/31	86	27.39	4	27.29	26.60	82	6,816	1.20%
2018/05/30	35	28.49	21	27.90	28.00	14	6,585	0.21%
2018/05/29	38	26.80	48	27.32	28.25	-10	5,976	-0.17%
2018/05/28	11	25.43	18	25.94	25.70	-7	5,541	-0.13%
2018/05/25	17	25.49	0	0.00	25.25	17	5,260	0.32%
2018/05/24	1	24.95	1	25.20	25.35	0	5,062	0.00%
2018/05/23	10	25.59	64	25.90	25.15	-54	4,873	-1.11%
2018/05/22	46	24.37	9	24.68	24.50	37	4,464	0.83%
2018/05/21	137	25.58	110	25.13	25.30	27	4,290	0.63%	大買/大賣/
2018/05/18	6	23.18	66	23.13	24.05	-60	3,638	-1.65%
2018/05/17	30	22.27	20	22.12	21.90	10	3,352	0.30%
2018/05/16	34	22.87	9	23.32	23.10	25	3,219	0.78%
2018/05/15	4	23.01	5	22.97	22.80	-1	2,984	-0.03%
2018/05/14	63	22.62	36	23.16	23.50	27	2,850	0.95%
2018/05/11	9	21.54	4	21.36	21.75	5	2,402	0.21%
2018/05/10	24	19.48	67	19.66	19.80	-43	1,999	-2.15%
2018/05/07	0	0.00	5	17.80	17.75	-5	1,805	-0.28%
2018/05/04	0	0.00	3	17.52	17.35	-3	1,808	-0.17%
2018/04/30	1	17.00	1	16.70	17.00	0	1,915	0.00%
2018/04/27	1	16.70	0	0.00	16.70	1	1,961	0.05%
2018/04/26	0	0.00	16	16.89	16.65	-16	2,005	-0.80%
2018/04/25	1	16.80	1	16.70	16.70	0	2,095	0.00%
2018/04/24	6	16.89	11	17.00	17.00	-5	2,238	-0.22%
2018/04/23	1	17.15	0	0.00	17.20	1	2,312	0.04%
2018/04/20	1	17.65	0	0.00	17.70	1	2,530	0.04%
2018/04/16	0	0.00	5	17.65	17.50	-5	3,063	-0.16%
2018/04/13	2	17.80	0	0.00	17.50	2	3,367	0.06%
2018/04/12	10	17.65	0	0.00	17.70	10	3,433	0.29%
2018/04/10	0	17.10	0	0.00	17.20	0	3,470	0.00%
2018/04/09	1	17.30	1	17.45	17.60	0	3,472	0.00%
2018/04/03	1	17.25	9	17.24	17.30	-8	3,476	-0.23%
2018/04/02	0	17.60	1	17.80	17.65	-1	3,469	-0.03%
2018/03/31	1	17.55	0	0.00	17.60	1	3,472	0.03%
2018/03/30	1	18.05	0	0.00	17.70	1	3,542	0.03%
2018/03/29	0	0.00	2	18.05	18.10	-2	3,540	-0.06%
2018/03/28	2	18.78	0	0.00	18.45	2	3,559	0.06%
2018/03/27	0	0.00	1	18.40	18.95	-1	3,559	-0.03%
2018/03/26	2	18.03	4	18.15	18.15	-2	3,557	-0.06%
2018/03/23	1	18.20	8	18.10	18.20	-7	3,551	-0.20%
2018/03/19	1	19.25	2	19.25	19.20	-1	3,609	-0.03%
2018/03/16	0	19.10	3	19.20	19.20	-3	3,599	-0.08%
2018/03/15	10	19.46	0	0.00	19.40	10	3,589	0.28%
2018/03/14	0	0.00	1	20.00	19.60	-1	3,582	-0.03%
2018/03/13	0	0.00	1	19.25	19.30	-1	3,572	-0.03%
2018/03/12	4	19.15	0	0.00	19.00	4	3,549	0.11%
2018/03/09	1	19.00	1	19.60	18.95	0	3,546	0.00%
2018/03/07	1	18.65	0	0.00	18.65	1	3,520	0.03%
2018/03/06	0.1	19.60	5	19.70	19.60	-4.9	3,511	-0.14%
2018/03/05	10	19.20	0	0.00	19.60	10	3,454	0.29%
2018/03/02	2.1	17.95	0	0.00	17.90	2.1	3,377	0.06%
2018/03/01	0	0.00	3	17.85	17.95	-3	3,374	-0.09%
2018/02/26	0	0.00	16	18.06	17.85	-16	3,373	-0.47%
2018/02/23	0	0.00	10	18.15	18.15	-10	3,380	-0.30%
2018/02/12	2	17.25	0	0.00	17.10	2	3,345	0.06%
2018/02/08	10	16.59	0	0.00	16.50	10	3,265	0.31%
2018/02/07	1	17.00	0	0.00	16.90	1	3,256	0.03%
2018/02/05	15	18.31	0	0.00	18.35	15	3,204	0.47%
2018/02/02	15	18.90	0	0.00	18.80	15	3,270	0.46%
2018/01/31	5	19.05	0	0.00	19.15	5	3,286	0.15%
2018/01/30	9	19.33	0	0.00	19.30	9	3,279	0.27%
2018/01/29	0	0.00	5	19.70	19.50	-5	3,281	-0.15%
2018/01/26	7	19.69	7	19.70	19.70	0	3,279	0.00%
2018/01/25	1	19.60	23	19.73	19.65	-22	3,269	-0.67%
2018/01/23	5	21.00	5	20.95	20.50	0	3,194	0.00%
2018/01/19	12	20.86	3	21.00	20.85	9	3,165	0.28%
2018/01/18	30	21.75	3	22.47	21.30	27	3,074	0.88%
2018/01/17	4	21.98	30	21.93	22.20	-26	2,943	-0.88%
2018/01/16	10	22.11	8	22.17	22.10	2	2,876	0.07%
2018/01/15	42	21.48	53	21.58	22.20	-11	2,692	-0.41%
2018/01/12	5	20.55	5	20.40	20.20	0	2,478	0.00%
2018/01/11	12	19.78	4	20.20	19.95	8	2,452	0.33%
2018/01/10	5	21.10	4	20.49	19.90	1	2,405	0.04%
2018/01/09	50	19.90	69	20.47	20.85	-19	2,221	-0.86%
2018/01/08	10	19.09	11	19.35	19.15	-1	1,980	-0.05%
2018/01/05	2	18.90	0	0.00	18.95	2	1,943	0.10%
2018/01/03	0	0.00	10	18.05	18.00	-10	1,910	-0.52%
2018/01/02	2	18.10	0	0.00	17.90	2	1,954	0.10%