光罩 (2338)-富邦-竹北券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780張
產業
上市半導體類股
909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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/05/03	0	0.00	6	68.15	68.20	-6	1,205	-0.50%
2024/05/02	0	0.00	2.3	67.71	67.80	-2.3	1,199	-0.19%
2024/04/30	0	0.00	1	67.60	67.50	-1	1,206	-0.08%
2024/04/29	0	0.00	2	67.00	67.50	-2	1,210	-0.17%
2024/04/26	1	67.00	0	0.00	66.30	1	1,216	0.08%
2024/04/23	0.3	64.50	0	0.00	64.60	0.3	1,248	0.02%
2024/04/22	3	64.10	0	0.00	63.60	3	1,252	0.24%
2024/04/19	29	66.10	0	0.00	65.50	29	1,231	2.36%
2024/04/18	0	0.00	1	68.20	68.10	-1	1,192	-0.08%
2024/04/16	237	67.79	3.3	67.90	67.60	233.7	1,195	19.55%	大買/鉅額交易
2024/04/12	4	71.05	1	70.50	70.80	3	1,211	0.25%
2024/04/11	2.1	71.07	3	71.10	71.50	-0.9	1,194	-0.08%
2024/04/10	5.1	71.87	4	72.00	71.60	1.1	1,184	0.09%
2024/04/09	0	70.70	0.6	71.52	71.20	-0.5	1,144	-0.05%
2024/04/08	1	68.20	1	68.40	68.40	0	1,075	0.00%
2024/04/03	5	69.10	23	69.21	69.30	-18	1,074	-1.68%
2024/04/02	0	0.00	10	68.70	69.00	-10	1,080	-0.93%
2024/04/01	1	68.90	15	68.63	68.80	-14	1,093	-1.28%
2024/03/28	0	0.00	4	67.90	68.00	-4	1,091	-0.37%
2024/03/27	0	0.00	1	67.40	67.20	-1	1,101	-0.09%
2024/03/26	1	66.90	0	0.00	67.00	1	1,105	0.09%
2024/03/25	0.2	68.00	0	0.00	68.00	0.2	1,107	0.02%
2024/03/21	1.2	68.32	0	0.00	68.30	1.2	1,128	0.11%
2024/03/20	0.1	67.60	0	0.00	67.50	0.1	1,141	0.01%
2024/03/18	0.2	68.40	1	67.90	67.80	-0.8	1,157	-0.07%
2024/03/15	3	67.60	5	67.56	67.40	-2	1,167	-0.17%
2024/03/14	2	68.00	0	0.00	67.90	2	1,161	0.17%
2024/03/13	1	69.40	0	0.00	68.50	1	1,158	0.09%
2024/03/12	1	67.70	0	0.00	70.00	1	1,165	0.09%
2024/03/11	0	0.00	1	67.70	67.50	-1	1,140	-0.09%
2024/03/08	0	69.60	0.1	69.50	67.70	0	1,171	0.00%
2024/03/07	3	68.93	1	71.50	68.80	2	1,235	0.16%
2024/03/06	2	69.90	0	0.00	70.30	2	1,337	0.15%
2024/03/01	1	69.70	0	0.00	69.30	1	1,643	0.06%
2024/02/27	1	70.40	0	0.00	69.80	1	1,652	0.06%
2024/02/26	1	72.60	3	72.17	72.10	-2	1,654	-0.12%
2024/02/23	0	0.00	2	71.25	70.90	-2	1,598	-0.13%
2024/02/22	0	0.00	1	71.30	70.80	-1	1,588	-0.06%
2024/02/19	1	70.90	53	70.91	70.90	-52	1,585	-3.28%
2024/02/16	3	70.40	2	70.10	70.70	1	1,584	0.06%
2024/02/15	1.1	69.41	0	0.00	69.70	1.1	1,579	0.07%
2024/02/05	1	66.80	1	66.90	67.30	0	1,570	0.00%
2024/02/02	0	0.00	0.1	67.60	67.30	-0.1	1,597	-0.01%
2024/02/01	1	67.20	0	0.00	67.20	1	1,689	0.06%
2024/01/31	1	67.70	0	0.00	67.60	1	1,696	0.06%
2024/01/30	0	0.00	0.9	68.00	67.60	-0.9	1,709	-0.05%
2024/01/25	2	68.50	1	68.70	68.40	1	1,779	0.06%
2024/01/23	0	0.00	1	68.90	69.30	-1	1,800	-0.06%
2024/01/22	0	0.00	0	68.40	68.90	0	1,801	0.00%
2024/01/19	2	68.35	0	0.00	67.70	2	1,804	0.11%
2024/01/16	2	69.35	10	69.20	69.20	-8	1,816	-0.44%
2024/01/15	0	0.00	26	70.12	70.30	-26	1,859	-1.40%
2024/01/11	1	69.20	0	0.00	69.60	1	1,907	0.05%
2024/01/10	1	69.50	0	0.00	69.30	1	1,927	0.05%
2024/01/09	1	71.50	1	71.70	70.10	0	1,945	0.00%
2024/01/08	0	0.00	2	71.50	71.60	-2	2,002	-0.10%
2024/01/05	1	69.10	0	0.00	69.50	1	1,999	0.05%
2024/01/04	0	0.00	9	69.30	69.20	-9	2,052	-0.44%
2024/01/02	0	0.00	10	71.00	70.20	-10	2,161	-0.46%
2023/12/27	1	71.30	2	71.20	71.20	-1	2,150	-0.05%
2023/12/26	2	70.50	0	0.00	70.50	2	2,140	0.09%
2023/12/25	3	68.97	0	0.00	68.80	3	2,144	0.14%
2023/12/22	0	0.00	10	70.10	69.30	-10	2,152	-0.46%
2023/12/11	0	0.00	0.1	71.33	70.90	-0.1	2,107	0.00%
2023/12/05	1	72.90	1	72.10	72.80	0	2,067	0.00%
2023/12/04	10	74.63	17	74.22	73.20	-7	2,031	-0.34%
2023/12/01	12.1	76.73	10	76.38	76.20	2.1	1,958	0.11%
2023/11/30	6.8	75.89	20	76.57	76.90	-13.2	1,833	-0.72%
2023/11/29	0.2	71.15	1	70.00	71.00	-0.8	1,548	-0.05%
2023/11/28	4	68.30	0	0.00	68.50	4	1,505	0.27%
2023/11/24	0	0.00	0.2	68.80	68.80	-0.2	1,515	-0.01%
2023/11/22	0	0.00	1	68.80	68.70	-1	1,492	-0.07%
2023/11/21	2	68.10	1	68.20	68.60	1	1,496	0.07%
2023/11/17	1.2	67.00	0	0.00	67.00	1.2	1,558	0.07%
2023/11/15	2	66.90	0	0.00	66.90	2	1,628	0.12%
2023/11/14	1	66.30	0	0.00	67.10	1	1,653	0.06%
2023/11/13	1	66.80	0	0.00	66.70	1	1,691	0.06%
2023/11/10	3	66.07	0	0.00	66.20	3	1,718	0.17%
2023/11/09	22	66.78	7	66.59	67.00	15	1,703	0.88%
2023/11/08	0	0.00	10	71.61	71.50	-10	1,636	-0.61%
2023/11/07	4	71.78	0	0.00	71.90	4	1,640	0.24%
2023/11/06	2	72.25	0	0.00	72.40	2	1,649	0.12%
2023/11/01	1	68.10	1	68.00	68.00	0	1,638	0.00%
2023/10/27	0	0.00	0	69.30	68.50	0	1,733	0.00%
2023/10/26	3	69.47	1	69.02	69.00	2	1,771	0.11%
2023/10/25	15	71.30	6	70.73	71.10	9	1,822	0.49%
2023/10/24	2.8	69.53	16	69.68	69.30	-13.2	1,845	-0.71%
2023/10/23	5	70.70	42	69.52	69.20	-37	1,903	-1.94%
2023/10/20	8.7	69.94	4	68.95	70.60	4.7	1,894	0.25%
2023/10/19	1	70.30	6.8	70.33	70.20	-5.8	1,884	-0.31%
2023/10/18	2.5	69.80	1	69.90	69.60	1.5	1,884	0.08%
2023/10/17	13	72.01	0	0.00	70.80	13	1,884	0.69%
2023/10/16	33	72.29	2.1	72.50	71.70	31	1,883	1.64%
2023/10/13	10	72.30	8	72.49	72.50	2	1,843	0.11%
2023/10/12	7	72.23	2	71.80	72.40	5	1,870	0.27%
2023/10/11	1	72.18	6	71.95	71.80	-5	1,896	-0.26%
2023/10/06	0	0.00	1	68.50	68.50	-1	1,835	-0.05%
2023/10/03	1	68.10	1.2	68.67	68.00	-0.2	1,875	-0.01%
2023/10/02	0	0.00	0	68.40	68.70	0	1,925	0.00%
2023/09/28	2.1	67.30	1.6	67.57	67.40	0.5	1,947	0.03%
2023/09/27	1	65.10	0.3	65.52	65.60	0.8	2,007	0.04%
2023/09/26	2	66.70	0	0.00	66.40	2	2,037	0.10%
2023/09/22	0	0.00	4	66.93	67.20	-4	2,231	-0.18%
2023/09/15	1	69.60	4	69.50	70.10	-3	2,277	-0.13%
2023/09/14	1	68.60	0.4	68.85	69.00	0.6	2,279	0.03%
2023/09/13	0	0.00	1.3	68.03	67.80	-1.3	2,279	-0.06%
2023/09/12	0	0.00	3	68.10	67.90	-3	2,299	-0.13%
2023/09/11	2	67.65	0.3	67.83	67.00	1.7	2,312	0.07%
2023/09/08	0	0.00	1	68.70	68.70	-1	2,320	-0.04%
2023/09/05	3	71.10	0	0.00	71.30	3	2,475	0.12%
2023/08/30	4	70.38	1	69.70	70.30	3	2,623	0.11%
2023/08/29	2	68.00	2	68.60	68.80	0	2,646	0.00%
2023/08/28	1	68.50	2	68.80	68.50	-1	2,659	-0.04%
2023/08/25	1	69.00	0	0.00	68.70	1	2,669	0.04%
2023/08/24	2	70.50	1	70.50	69.80	1	2,678	0.04%
2023/08/23	2	69.15	3	69.17	69.80	-1	2,656	-0.04%
2023/08/21	4	66.75	0	0.00	67.50	4	2,645	0.15%
2023/08/18	0	0.00	1	68.20	68.10	-1	2,616	-0.04%
2023/08/17	1	68.80	4	68.35	69.30	-3	2,630	-0.11%
2023/08/16	5	66.82	1	67.80	67.80	4	2,602	0.15%
2023/08/15	2	68.80	0	0.00	68.80	2	2,610	0.08%
2023/08/14	2	67.50	0	0.00	67.50	2	2,622	0.08%
2023/08/11	1.5	70.27	2	69.50	69.50	-0.5	2,636	-0.02%
2023/08/10	3	70.13	0	0.00	69.90	3	2,644	0.11%
2023/08/09	9	71.06	1	71.30	71.30	8	2,650	0.30%
2023/08/08	3	71.37	20	71.40	71.40	-17	2,704	-0.63%
2023/08/04	6	71.95	0	0.00	72.50	6	2,707	0.22%
2023/08/02	13.5	72.70	0	0.00	71.80	13.5	2,700	0.50%
2023/08/01	1	74.90	0	0.00	74.60	1	2,646	0.04%
2023/07/31	2.1	78.31	1	76.60	75.90	1.1	2,629	0.04%
2023/07/28	2	76.20	4	77.25	77.80	-2	2,611	-0.08%
2023/07/27	3	73.87	1	73.60	74.00	2	2,575	0.08%
2023/07/26	9	74.11	5	73.30	73.00	4	2,553	0.16%
2023/07/25	7	76.00	0	0.00	75.80	7	2,507	0.28%
2023/07/24	14.2	76.61	0	0.00	76.40	14.2	2,490	0.57%
2023/07/21	1	77.90	0	0.00	77.70	1	2,501	0.04%
2023/07/20	3	78.80	2	78.60	78.50	1	2,573	0.04%
2023/07/19	1	79.50	3	79.50	79.30	-2	2,573	-0.08%
2023/07/18	1	80.10	0	0.00	79.90	1	2,619	0.04%
2023/07/17	5	80.30	0	0.00	81.40	5	2,644	0.19%
2023/07/14	0	0.00	21	81.24	80.60	-21	2,667	-0.79%
2023/07/10	2	79.10	0	0.00	78.80	2	2,777	0.07%
2023/07/07	0	0.00	10	78.70	79.40	-10	2,792	-0.36%
2023/07/06	10	81.80	45	81.43	81.40	-35	2,779	-1.26%
2023/07/05	1	84.00	8	84.00	82.70	-7	2,773	-0.25%
2023/07/04	4	83.80	2	83.75	83.60	2	2,746	0.07%
2023/07/03	7	83.29	0	0.00	83.00	7	2,782	0.25%
2023/06/30	2	83.30	3	83.50	83.10	-1	2,755	-0.04%
2023/06/29	1	78.50	0	0.00	80.50	1	2,662	0.04%
2023/06/28	0	0.00	1	78.10	77.70	-1	2,685	-0.04%
2023/06/27	3	78.50	0	0.00	77.70	3	2,761	0.11%
2023/06/26	6	78.98	21	79.00	79.00	-15	2,786	-0.54%
2023/06/20	1	80.30	3	80.33	80.20	-2	2,945	-0.07%
2023/06/19	10	81.40	1	81.40	81.40	9	3,043	0.30%
2023/06/15	5	81.80	2	81.80	81.80	3	3,482	0.09%
2023/06/14	1	81.80	17	81.60	81.70	-16	3,665	-0.44%
2023/06/13	1	83.10	1	82.60	82.60	0	3,785	0.00%
2023/06/12	2	81.90	1	81.10	81.10	1	3,787	0.03%
2023/06/09	10	83.00	5	83.40	82.90	5	3,772	0.13%
2023/06/08	8	80.51	3	80.68	79.90	5	3,723	0.13%
2023/06/07	12	81.25	0	0.00	81.40	12	3,640	0.33%
2023/06/06	1	81.10	0	0.00	81.10	1	3,665	0.03%
2023/06/02	0	0.00	23	79.51	80.30	-23	3,775	-0.61%
2023/06/01	5	80.20	0	0.00	80.00	5	3,824	0.13%
2023/05/30	1	80.50	1.1	81.01	80.80	-0.1	3,814	0.00%
2023/05/29	6.4	82.08	9.4	81.99	81.80	-2.9	3,822	-0.08%
2023/05/26	9	81.63	8	80.85	80.50	1	3,819	0.03%
2023/05/25	3.5	81.67	7	81.24	81.60	-3.5	3,812	-0.09%
2023/05/24	0	0.00	0.5	81.00	80.90	-0.5	3,881	-0.01%
2023/05/23	5	79.80	3	81.63	81.60	2	3,882	0.05%
2023/05/22	21	80.04	18	80.17	80.20	3	3,859	0.08%
2023/05/19	41	79.72	16	79.95	79.70	25	3,857	0.65%
2023/05/18	11	78.96	5	80.00	79.20	6	3,859	0.15%
2023/05/17	1	78.40	0	0.00	78.90	1	3,875	0.03%
2023/05/16	1	77.40	0.3	77.70	78.10	0.7	3,902	0.02%
2023/05/15	0	0.00	1.7	76.09	75.70	-1.7	3,910	-0.04%
2023/05/12	6	77.72	0	0.00	76.90	6	3,958	0.15%
2023/05/11	6	77.72	0	0.00	77.30	6	4,023	0.15%
2023/05/10	2	78.40	0	0.00	79.10	2	4,257	0.05%
2023/05/09	0	0.00	2	79.28	79.20	-2	4,261	-0.05%
2023/05/08	1	79.90	0	0.00	79.80	1	4,284	0.02%
2023/05/05	1	80.60	0.2	80.50	80.60	0.8	4,316	0.02%
2023/05/04	1	79.00	1.8	79.05	79.50	-0.8	4,469	-0.02%
2023/05/03	4	79.88	0	0.00	79.70	4	4,532	0.09%
2023/05/02	0	0.00	2	80.90	81.80	-2	4,582	-0.04%
2023/04/28	0	0.00	2	80.50	80.00	-2	4,687	-0.04%
2023/04/27	1	80.10	0	0.00	79.50	1	4,742	0.02%
2023/04/26	1	77.40	6	77.82	79.40	-5	4,999	-0.10%
2023/04/25	45	80.54	25.6	78.73	78.40	19.4	5,247	0.37%
2023/04/24	12	82.00	2.4	82.70	82.50	9.6	5,299	0.18%
2023/04/21	25	83.86	10	82.30	82.30	15	5,591	0.27%
2023/04/20	2	83.25	2	84.40	83.70	0	5,675	0.00%
2023/04/19	32	84.11	23	83.62	83.60	9	5,876	0.15%
2023/04/18	21	86.13	0	0.00	85.20	21	5,991	0.35%
2023/04/17	2	87.55	1	87.40	87.40	1	6,045	0.02%
2023/04/14	1	88.70	10	88.20	88.20	-9	6,108	-0.15%
2023/04/13	43	89.69	42	88.22	88.20	1	6,186	0.02%
2023/04/12	11	92.45	1.1	92.05	92.10	9.9	6,168	0.16%
2023/04/11	2	93.30	0.5	93.80	93.50	1.5	6,215	0.02%
2023/04/10	0	0.00	1	92.60	92.20	-1	6,325	-0.02%
2023/04/07	0	0.00	1	94.30	93.10	-1	6,410	-0.02%
2023/04/06	1	93.60	5.4	93.64	92.90	-4.4	6,415	-0.07%
2023/03/31	5	91.18	2	92.20	92.50	3	6,384	0.05%
2023/03/30	6	91.83	10	91.59	91.50	-4	6,389	-0.06%
2023/03/29	1	91.90	2	93.30	91.60	-1	6,450	-0.02%
2023/03/28	8	94.74	10	93.21	93.50	-2	6,521	-0.03%
2023/03/27	3	96.10	0	0.00	95.90	3	6,501	0.05%
2023/03/24	4	97.78	2	97.95	96.00	2	6,511	0.03%
2023/03/23	4	96.10	6	96.80	96.60	-2	6,468	-0.03%
2023/03/22	1	97.20	6	97.60	96.90	-5	6,488	-0.08%
2023/03/21	3	95.50	9	96.36	95.40	-6	6,506	-0.09%
2023/03/20	14	93.73	24	93.06	94.60	-10	6,455	-0.15%
2023/03/17	11	88.25	3	88.80	88.80	8	6,394	0.13%
2023/03/16	2	86.50	1	86.00	86.10	1	6,350	0.02%
2023/03/15	1	83.50	0	0.00	84.40	1	6,433	0.02%
2023/03/14	6	82.27	0	0.00	82.10	6	6,608	0.09%
2023/03/13	1	82.20	11	83.10	83.10	-10	6,751	-0.15%
2023/03/10	1	84.90	1	83.70	84.20	0	6,986	0.00%
2023/03/09	10	86.30	11	86.15	86.00	-1	7,407	-0.01%
2023/03/07	1	86.50	3	86.50	87.00	-2	7,808	-0.03%
2023/03/06	2	84.85	1	84.50	84.90	1	7,967	0.01%
2023/03/02	1	82.70	0	0.00	82.40	1	8,226	0.01%
2023/03/01	0	0.00	5	83.20	83.10	-5	8,613	-0.06%
2023/02/24	12	82.97	10	82.60	82.60	2	8,757	0.02%
2023/02/23	1	83.10	0	0.00	83.30	1	8,841	0.01%
2023/02/22	44	83.35	41.1	82.47	82.50	3	8,948	0.03%
2023/02/21	0.1	86.10	0	0.00	85.60	0.1	9,042	0.00%
2023/02/20	0	0.00	8	87.30	86.50	-8	9,270	-0.09%
2023/02/16	20	85.85	27	87.00	87.10	-7	9,665	-0.07%
2023/02/15	20	84.00	20	85.00	85.50	0	9,951	0.00%
2023/02/14	26	84.50	21	84.24	84.20	5	10,344	0.05%
2023/02/13	2	85.45	2	85.10	85.10	0	10,481	0.00%
2023/02/09	6	85.77	2	87.10	87.40	4	10,678	0.04%
2023/02/08	24	85.85	11	85.82	86.00	13	10,680	0.12%
2023/02/07	11	88.89	19	88.85	89.40	-8	10,503	-0.08%
2023/02/06	0	89.43	0	0.00	88.80	0	10,530	0.00%
2023/02/03	3	90.10	20	90.75	90.00	-17	10,621	-0.16%
2023/02/02	11	91.35	7	92.33	91.80	4	10,634	0.04%
2023/02/01	6	89.78	4	90.80	91.00	2	10,554	0.02%
2023/01/31	9	91.16	5	92.00	91.70	4	10,600	0.04%
2023/01/30	1	90.30	11	91.40	91.80	-10	10,593	-0.09%
2023/01/17	0	0.00	1	88.80	88.20	-1	10,536	-0.01%
2023/01/16	25	90.53	20	89.65	89.70	5	10,549	0.05%
2023/01/13	1	90.50	27	90.32	90.80	-26	10,314	-0.25%
2023/01/12	11	87.90	6	88.37	88.20	5	10,081	0.05%
2023/01/11	8	88.15	23	89.33	89.40	-15	10,013	-0.15%
2023/01/10	7	87.61	0	0.00	86.00	7	9,861	0.07%
2023/01/09	12	89.16	31	90.29	90.20	-19	9,800	-0.19%
2023/01/06	1	88.10	18	89.44	88.00	-17	9,627	-0.18%
2023/01/05	7	87.61	7	90.17	87.00	0	9,544	0.00%
2023/01/04	3	87.17	12	88.33	89.00	-9	9,505	-0.09%
2023/01/03	8	85.13	48	87.31	87.50	-40	9,496	-0.42%
2022/12/30	9	86.37	6	84.70	84.70	3	9,586	0.03%
2022/12/29	2	83.00	1	86.00	85.80	1	9,837	0.01%
2022/12/28	12	85.51	11	86.18	84.40	1	9,908	0.01%
2022/12/27	6	87.75	6	86.23	88.20	0	9,889	0.00%
2022/12/26	4	84.33	0	0.00	84.10	4	9,879	0.04%
2022/12/23	2	86.30	11	84.38	86.30	-9	10,004	-0.09%
2022/12/22	0	0.00	2	85.80	85.50	-2	10,141	-0.02%
2022/12/21	7	86.57	1	87.10	85.70	6	10,173	0.06%
2022/12/20	3	88.07	1	86.80	85.80	2	10,097	0.02%
2022/12/19	0	0.00	2	90.00	90.20	-2	10,007	-0.02%
2022/12/16	5	89.04	1	89.70	90.00	4	9,957	0.04%
2022/12/15	2	91.50	0	0.00	90.80	2	9,923	0.02%
2022/12/14	0	0.00	6	91.30	91.50	-6	9,882	-0.06%
2022/12/13	7	89.87	9	91.83	89.10	-2	9,783	-0.02%
2022/12/12	1	91.50	5	92.30	91.20	-4	9,667	-0.04%
2022/12/09	8	92.09	15	92.30	92.70	-7	9,562	-0.07%
2022/12/08	5	92.70	7	92.37	93.50	-2	9,341	-0.02%
2022/12/07	12	94.00	7	93.01	92.60	5	9,217	0.05%
2022/12/06	7	95.13	5	96.80	95.80	2	9,039	0.02%
2022/12/05	1	96.00	15	96.47	97.10	-14	8,863	-0.16%
2022/12/02	2	93.15	20	94.51	95.70	-18	8,733	-0.21%
2022/12/01	28	91.69	19	93.87	92.20	9	8,478	0.11%
2022/11/30	24	86.37	2	85.90	86.90	22	8,058	0.27%
2022/11/29	7	83.47	16	84.21	85.40	-9	7,899	-0.11%
2022/11/28	15	81.71	24	82.91	83.20	-9	7,584	-0.12%
2022/11/25	8	79.56	5	79.92	79.80	3	7,371	0.04%
2022/11/24	11	79.58	2	79.60	79.70	9	7,228	0.12%
2022/11/23	15	77.98	50	78.69	80.00	-35	7,046	-0.50%
2022/11/22	12	73.21	8	74.65	73.30	4	6,665	0.06%
2022/11/21	1	73.10	4	73.78	73.40	-3	6,521	-0.05%
2022/11/18	10	73.13	4	71.95	72.00	6	6,434	0.09%
2022/11/17	2	71.15	7	72.43	73.40	-5	6,329	-0.08%
2022/11/16	16	69.54	8	70.13	70.80	8	6,197	0.13%
2022/11/15	14	70.09	31	70.44	69.90	-17	5,976	-0.28%
2022/11/14	1	67.50	3	67.43	67.30	-2	5,673	-0.04%
2022/11/11	15	68.86	21	68.11	67.20	-6	5,581	-0.11%
2022/11/10	17	65.67	10	66.18	66.00	7	5,267	0.13%
2022/11/09	2	63.20	52	63.04	65.20	-50	4,856	-1.03%
2022/11/08	8	59.81	3	61.13	59.30	5	4,684	0.11%
2022/11/07	14	60.34	15	60.12	59.40	-1	4,629	-0.02%
2022/11/04	6	61.27	7	62.19	63.40	-1	4,495	-0.02%
2022/11/03	0	0.00	5	60.60	61.40	-5	4,377	-0.11%
2022/11/02	0	0.00	1	59.40	59.40	-1	4,315	-0.02%
2022/11/01	6	59.93	3	60.53	59.40	3	4,280	0.07%
2022/10/31	2	58.00	6	58.63	59.00	-4	4,194	-0.10%
2022/10/28	7	56.76	2	56.65	56.80	5	4,148	0.12%
2022/10/27	1	58.90	3	58.40	59.70	-2	4,078	-0.05%
2022/10/26	1	55.60	0	0.00	55.60	1	3,956	0.03%
2022/10/24	10	56.55	3	57.13	54.70	7	3,840	0.18%
2022/10/20	0	0.00	2	55.00	54.80	-2	3,781	-0.05%
2022/10/18	1	56.20	0	0.00	55.10	1	3,721	0.03%
2022/10/14	0	0.00	10	55.04	55.10	-10	3,567	-0.28%
2022/10/13	2	52.00	2	50.30	50.10	0	3,540	0.00%
2022/10/12	7	54.79	2	53.90	53.90	5	3,454	0.14%
2022/10/11	4	56.93	3	56.37	55.70	1	3,414	0.03%
2022/10/07	8	60.55	8	61.10	61.50	0	3,430	0.00%
2022/10/06	0	0.00	2	62.50	63.00	-2	3,342	-0.06%
2022/10/05	1	60.20	22	58.15	60.20	-21	3,052	-0.69%
2022/10/04	23	53.70	0	0.00	54.80	23	2,945	0.78%
2022/10/03	5	53.80	0	0.00	54.00	5	2,846	0.18%
2022/09/30	1	56.00	0	0.00	55.20	1	2,844	0.04%
2022/09/29	4	56.50	0	0.00	56.00	4	2,759	0.14%
2022/09/28	2	64.55	0	0.00	62.10	2	2,629	0.08%
2022/09/27	0	0.00	1	69.00	69.00	-1	2,632	-0.04%
2022/09/26	5	68.90	0	0.00	67.40	5	2,682	0.19%
2022/09/22	6	72.28	0	0.00	72.30	6	2,827	0.21%
2022/09/21	5	73.60	0	0.00	73.60	5	2,863	0.17%
2022/09/15	0	0.00	1	73.70	73.70	-1	3,056	-0.03%
2022/09/13	5	74.90	4.3	75.17	75.00	0.8	3,198	0.02%
2022/09/12	1	73.60	1	74.00	73.10	0	3,212	0.00%
2022/09/08	2	70.85	1	68.40	71.80	1	3,289	0.03%
2022/09/07	0	0.00	5	67.20	67.60	-5	3,408	-0.15%
2022/09/06	0	0.00	1	69.40	69.50	-1	3,537	-0.03%
2022/09/05	7	72.04	2	72.10	71.90	5	3,587	0.14%
2022/08/31	3	74.73	2	75.30	75.50	1	3,747	0.03%
2022/08/30	0	0.00	1	74.50	75.00	-1	3,759	-0.03%
2022/08/29	2	72.15	0	0.00	73.30	2	3,776	0.05%
2022/08/26	1	75.80	0	0.00	75.50	1	3,813	0.03%
2022/08/25	0	0.00	1	74.80	74.90	-1	3,848	-0.03%
2022/08/23	5	74.00	4	73.68	73.60	1	4,106	0.02%
2022/08/19	0	0.00	1	77.40	77.60	-1	4,308	-0.02%
2022/08/18	3	76.90	0	0.00	77.10	3	4,424	0.07%
2022/08/16	0	0.00	7	78.94	78.00	-7	4,583	-0.15%
2022/08/15	0	0.00	6	78.13	78.00	-6	4,606	-0.13%
2022/08/12	1	77.20	0	0.00	76.80	1	4,690	0.02%
2022/08/11	1	77.30	3	77.77	78.20	-2	4,797	-0.04%
2022/08/10	1	74.90	0	0.00	75.00	1	4,909	0.02%
2022/08/08	1	73.00	0	0.00	74.70	1	5,030	0.02%
2022/08/05	0	0.00	3	75.13	75.20	-3	5,100	-0.06%
2022/08/03	1	70.80	1	71.00	71.30	0	5,399	0.00%
2022/08/02	5	72.20	0	0.00	72.30	5	5,480	0.09%
2022/07/29	0	0.00	1	75.70	75.30	-1	5,539	-0.02%
2022/07/27	33	74.08	40	73.84	74.80	-7	5,569	-0.13%
2022/07/26	1	73.50	0	0.00	73.50	1	5,613	0.02%
2022/07/25	0	0.00	5	75.70	75.90	-5	5,631	-0.09%
2022/07/22	0	0.00	5	77.00	76.70	-5	5,673	-0.09%
2022/07/21	5	75.72	4	75.68	76.60	1	5,729	0.02%
2022/07/20	2	74.70	1	75.80	73.70	1	5,735	0.02%
2022/07/19	2	72.90	0	0.00	73.00	2	5,774	0.03%
2022/07/18	4	74.50	6	73.38	73.70	-2	5,829	-0.03%
2022/07/15	9	73.49	6	73.65	73.80	3	5,813	0.05%
2022/07/14	30	68.20	9	70.13	72.10	21	5,742	0.37%
2022/07/13	1	66.50	7	67.07	67.20	-6	5,714	-0.10%
2022/07/12	4	64.38	26	63.82	63.60	-22	5,791	-0.38%
2022/07/11	1	67.00	2	67.40	67.30	-1	5,889	-0.02%
2022/07/08	3	67.87	6	68.62	67.80	-3	5,906	-0.05%
2022/07/07	11	63.91	8	63.63	65.00	3	5,850	0.05%
2022/07/06	3	66.27	4	64.35	64.20	-1	5,826	-0.02%
2022/07/05	4	64.68	2	66.50	66.60	2	5,881	0.03%
2022/07/04	2	65.90	1	67.10	65.90	1	5,860	0.02%
2022/07/01	8	68.01	3	70.23	67.00	5	5,846	0.09%
2022/06/29	2	75.85	0	0.00	75.70	2	5,942	0.03%
2022/06/28	0	0.00	1	78.80	79.20	-1	6,026	-0.02%
2022/06/27	18	80.38	0	0.00	80.80	18	6,196	0.29%
2022/06/24	5	76.90	3	76.40	76.40	2	6,162	0.03%
2022/06/23	6	79.62	2	80.30	77.00	4	6,159	0.06%
2022/06/22	10	82.11	4	84.60	79.80	6	6,105	0.10%
2022/06/21	0	0.00	10	88.55	88.60	-10	5,993	-0.17%
2022/06/20	4	90.95	14	89.30	87.10	-10	5,970	-0.17%
2022/06/17	2	88.75	3	90.53	91.00	-1	5,916	-0.02%
2022/06/16	3	94.93	1	90.90	90.40	2	5,823	0.03%
2022/06/15	4	94.95	11	95.02	94.60	-7	5,699	-0.12%
2022/06/14	3	92.83	58	92.00	93.10	-55	5,619	-0.98%
2022/06/13	0	0.00	14	94.18	93.40	-14	5,567	-0.25%
2022/06/10	2	93.20	3	92.80	93.90	-1	5,505	-0.02%
2022/06/09	2	92.40	3	92.33	93.00	-1	5,493	-0.02%
2022/06/08	0	0.00	2	92.00	91.00	-2	5,470	-0.04%
2022/06/07	0	0.00	2	91.35	91.50	-2	5,531	-0.04%
2022/06/06	2	92.10	34.2	90.74	91.90	-32.2	5,594	-0.58%
2022/06/02	1	92.10	2	93.60	92.20	-1	5,741	-0.02%
2022/06/01	12.2	93.94	3	93.20	93.20	9.2	5,905	0.16%
2022/05/31	2	93.00	4	93.43	93.90	-2	5,802	-0.03%
2022/05/30	20	91.70	2	92.60	91.10	18	5,707	0.32%
2022/05/27	12	88.65	11	88.88	88.50	1	5,556	0.02%
2022/05/26	2	86.95	7	87.60	87.30	-5	5,496	-0.09%
2022/05/25	0	0.00	1	85.70	86.30	-1	5,420	-0.02%
2022/05/24	1	85.10	0	0.00	83.80	1	5,415	0.02%
2022/05/20	0	0.00	4	85.60	84.20	-4	5,474	-0.07%
2022/05/19	1	83.30	12	83.09	85.50	-11	5,432	-0.20%
2022/05/18	4	83.23	36.3	83.03	83.50	-32.3	5,408	-0.60%
2022/05/17	13	80.55	2	80.00	81.00	11	5,653	0.19%
2022/05/16	8	81.16	7	80.63	79.60	1	5,947	0.02%
2022/05/13	22	80.93	19	80.28	81.00	3	5,981	0.05%
2022/05/12	11	80.38	14	80.46	78.70	-3	6,012	-0.05%
2022/05/11	4	80.15	3	80.13	80.30	1	6,076	0.02%
2022/05/10	0	0.00	4	77.28	77.80	-4	6,048	-0.07%
2022/05/05	2	78.00	2	77.70	77.40	0	6,239	0.00%
2022/05/04	1	76.10	0	0.00	76.40	1	6,346	0.02%
2022/05/03	19	75.46	17	76.15	75.70	2	6,439	0.03%
2022/04/29	1	75.50	0	0.00	74.00	1	6,532	0.02%
2022/04/28	0	0.00	6	73.23	73.60	-6	6,651	-0.09%
2022/04/27	1	70.00	1	71.50	73.00	0	6,763	0.00%
2022/04/26	5	74.50	0	0.00	74.70	5	7,265	0.07%
2022/04/25	5	75.30	3	76.80	74.50	2	7,506	0.03%
2022/04/22	2	79.05	0	0.00	79.20	2	7,569	0.03%
2022/04/21	17	81.86	2	81.40	82.10	15	7,655	0.20%
2022/04/20	1	82.00	5	81.84	81.60	-4	7,659	-0.05%
2022/04/19	3	82.23	6	82.43	81.20	-3	7,711	-0.04%
2022/04/18	9	82.91	3	83.80	81.80	6	7,757	0.08%
2022/04/15	18	85.63	15	85.93	85.10	3	7,752	0.04%
2022/04/14	0	0.00	9	88.40	89.80	-9	7,772	-0.12%
2022/04/13	4	91.75	7	92.00	91.70	-3	7,858	-0.04%
2022/04/12	1	92.00	2.1	90.66	90.70	-1.1	7,958	-0.01%
2022/04/11	2	94.75	26	92.50	91.50	-24	8,225	-0.29%
2022/04/08	0	0.00	6	95.88	96.00	-6	8,444	-0.07%
2022/04/07	3	95.37	0	0.00	94.00	3	9,352	0.03%
2022/04/06	1	97.00	0	0.00	96.50	1	9,393	0.01%
2022/04/01	14	97.32	49	98.13	97.00	-35	9,483	-0.37%
2022/03/31	9	97.68	62	97.93	96.90	-53	9,499	-0.56%
2022/03/30	10.1	97.07	37	96.87	96.70	-26.9	9,423	-0.29%
2022/03/29	10	93.00	3	93.47	93.50	7	9,371	0.07%
2022/03/28	1	92.20	3	90.40	92.60	-2	9,488	-0.02%
2022/03/25	6	92.17	4	93.73	91.30	2	9,535	0.02%
2022/03/24	3	93.10	10	93.00	92.70	-7	9,568	-0.07%
2022/03/23	11	94.07	19	94.58	94.00	-8	9,633	-0.08%
2022/03/22	2	93.80	3	94.60	93.90	-1	9,818	-0.01%
2022/03/21	11	95.42	0	0.00	94.00	11	9,945	0.11%
2022/03/18	0	0.00	19	93.76	94.00	-19	10,199	-0.19%
2022/03/17	15	92.81	7	92.93	93.20	8	10,610	0.08%
2022/03/15	1	90.60	0	0.00	90.20	1	11,126	0.01%
2022/03/14	2	92.10	0	0.00	92.10	2	11,667	0.02%
2022/03/10	7	92.04	10	91.50	91.90	-3	13,691	-0.02%
2022/03/09	0	0.00	3	87.27	88.10	-3	14,495	-0.02%
2022/03/08	43	87.37	44	87.55	84.50	-1	14,585	-0.01%
2022/03/07	50	92.56	3	90.53	89.90	47	14,547	0.32%
2022/03/04	20	98.52	1	98.30	98.30	19	14,706	0.13%
2022/03/03	3	100.47	5	101.18	99.90	-2	14,954	-0.01%
2022/03/02	11	99.05	5	99.22	99.40	6	15,200	0.04%
2022/03/01	1	99.10	0	0.00	99.50	1	15,538	0.01%
2022/02/25	1	98.80	2	98.00	98.00	-1	15,753	-0.01%
2022/02/24	7	97.79	2	97.80	97.00	5	16,040	0.03%
2022/02/22	1	99.30	0	0.00	99.10	1	17,701	0.01%
2022/02/21	5	101.40	3	101.00	101.50	2	17,998	0.01%
2022/02/18	4	102.75	4	102.63	103.00	0	18,520	0.00%
2022/02/17	69	105.45	22.1	105.87	103.00	46.9	19,553	0.24%
2022/02/16	14.3	105.23	29	104.83	104.50	-14.7	20,167	-0.07%
2022/02/15	7	100.64	10	101.75	99.90	-3	20,186	-0.01%
2022/02/14	2	100.00	3	100.67	99.40	-1	20,282	0.00%
2022/02/11	6	103.17	2	103.00	103.50	4	20,401	0.02%
2022/02/10	7	103.79	11.5	103.86	104.00	-4.5	20,671	-0.02%
2022/02/09	12	103.42	4	103.88	101.50	8	20,938	0.04%
2022/02/08	0.1	101.00	3	100.50	101.50	-2.9	21,134	-0.01%
2022/02/07	2	98.80	1	101.00	100.50	1	21,540	0.00%
2022/01/26	9	97.70	2	99.00	96.50	7	21,844	0.03%
2022/01/25	4	98.45	3	99.37	97.70	1	22,373	0.00%
2022/01/24	1	100.00	3	100.00	101.00	-2	22,427	-0.01%
2022/01/21	4	102.38	7	101.50	99.80	-3	22,293	-0.01%
2022/01/20	5	103.40	1	105.00	105.50	4	22,233	0.02%
2022/01/19	14	105.14	17	105.76	102.50	-3	22,146	-0.01%
2022/01/18	10	104.15	17	103.74	104.50	-7	21,613	-0.03%
2022/01/17	6	99.98	3	100.33	101.00	3	21,397	0.01%
2022/01/14	12	95.34	4	96.73	97.50	8	21,306	0.04%
2022/01/13	3	96.67	0	0.00	97.30	3	21,239	0.01%
2022/01/11	12	96.96	4	98.00	96.70	8	21,336	0.04%
2022/01/10	18	99.93	10	99.19	99.70	8	21,267	0.04%
2022/01/07	35	97.90	1	97.90	98.40	34	21,296	0.16%
2022/01/06	7	100.19	1	100.50	100.00	6	21,192	0.03%
2022/01/05	2	103.50	3	101.83	102.00	-1	21,131	0.00%
2022/01/04	17.1	105.02	20.3	104.01	103.00	-3.2	21,050	-0.02%
2022/01/03	5.3	108.34	19	109.24	108.00	-13.7	20,803	-0.07%
2021/12/30	25	110.68	31	109.66	108.00	-6	20,563	-0.03%
2021/12/29	1	104.00	1	104.50	104.00	0	19,656	0.00%
2021/12/28	5	102.70	12	102.63	104.00	-7	19,649	-0.04%
2021/12/27	3	103.83	15.3	103.34	103.50	-12.3	19,596	-0.06%
2021/12/24	11	99.91	0	0.00	99.00	11	19,414	0.06%
2021/12/23	7	102.21	5	100.10	100.00	2	19,384	0.01%
2021/12/22	0	0.00	3	100.67	99.90	-3	19,302	-0.02%
2021/12/21	5	95.90	7	97.30	98.60	-2	19,228	-0.01%
2021/12/20	0	0.00	9	96.77	97.00	-9	19,192	-0.05%
2021/12/17	7	97.36	1	98.80	96.50	6	19,229	0.03%
2021/12/16	8	99.56	6	100.08	99.30	2	19,187	0.01%
2021/12/15	10	96.98	8	97.16	97.70	2	19,043	0.01%
2021/12/14	33.1	96.56	39	97.12	96.00	-5.9	19,087	-0.03%
2021/12/13	34	101.79	16	101.81	99.90	18	18,891	0.10%
2021/12/10	18	106.81	19	107.37	107.00	-1	18,615	-0.01%
2021/12/09	21	110.69	16	108.50	107.50	5	18,489	0.03%
2021/12/08	44	111.23	65	110.87	112.00	-21	18,344	-0.11%
2021/12/07	87.1	113.10	61	113.11	107.00	26.1	17,874	0.15%
2021/12/06	12	110.25	10	109.55	109.50	2	16,748	0.01%
2021/12/03	12	105.08	15	107.07	109.50	-3	16,041	-0.02%
2021/12/02	10	101.05	12	100.38	99.60	-2	15,372	-0.01%
2021/12/01	8	101.00	0	0.00	102.50	8	15,381	0.05%
2021/11/30	9	99.83	15	100.20	101.00	-6	15,444	-0.04%
2021/11/29	21.1	95.04	19	94.84	97.50	2.1	15,212	0.01%
2021/11/26	43.2	98.73	43	99.27	98.10	0.2	15,055	0.00%
2021/11/25	65	102.71	80	100.57	97.60	-15	14,969	-0.10%
2021/11/24	31	101.19	13	100.69	100.50	18	14,943	0.12%
2021/11/23	12	104.54	5	104.10	103.00	7	15,431	0.05%
2021/11/22	28	107.36	28	106.93	106.00	0	15,499	0.00%
2021/11/19	48	107.23	65.2	109.03	110.50	-17.2	15,450	-0.11%
2021/11/18	13	103.96	15	102.97	102.50	-2	14,492	-0.01%
2021/11/17	16	105.75	16	107.44	104.50	0	14,358	0.00%
2021/11/16	40.1	106.78	40.5	106.47	105.50	-0.4	13,936	0.00%
2021/11/15	36	99.13	84	102.45	104.00	-48	12,958	-0.37%
2021/11/12	3	93.63	18	93.77	94.90	-15	12,162	-0.12%
2021/11/11	3	90.07	6.2	91.11	89.20	-3.2	11,948	-0.03%
2021/11/10	29	93.45	9	94.06	92.80	20	11,963	0.17%
2021/11/09	28	94.81	28	94.35	92.50	0	11,975	0.00%
2021/11/08	37	93.76	13	94.62	93.70	24	11,748	0.20%
2021/11/05	33	91.44	33	92.06	92.10	0	11,516	0.00%
2021/11/04	38.2	91.26	104	90.29	90.30	-65.9	11,317	-0.58%	大賣/
2021/11/03	10	88.64	47.1	89.45	90.00	-37.1	11,054	-0.34%
2021/11/02	6	87.33	22.2	86.82	87.60	-16.2	10,812	-0.15%
2021/11/01	4	81.25	8	82.18	83.00	-4	10,543	-0.04%
2021/10/29	0	0.00	2	80.35	79.80	-2	10,530	-0.02%
2021/10/28	3	80.73	0	0.00	80.00	3	10,696	0.03%
2021/10/27	0	0.00	4.1	80.99	82.20	-4.1	10,770	-0.04%
2021/10/26	0	0.00	4	80.15	78.80	-4	11,093	-0.04%
2021/10/25	0	0.00	5	81.28	80.60	-5	11,508	-0.04%
2021/10/22	3	79.50	5	80.66	79.50	-2	12,129	-0.02%
2021/10/21	3	81.17	45	81.32	79.50	-42	12,754	-0.33%
2021/10/20	4	80.30	4	79.90	80.80	0	13,014	0.00%
2021/10/19	31	79.23	23	80.36	80.80	8	13,832	0.06%
2021/10/15	3	77.93	5	78.38	76.90	-2	15,522	-0.01%
2021/10/14	10	74.00	13	74.79	74.50	-3	15,779	-0.02%
2021/10/13	21	74.37	20	73.10	73.10	1	16,007	0.01%
2021/10/12	2	77.80	7	77.93	76.70	-5	16,274	-0.03%
2021/10/08	1	77.40	5	78.40	76.90	-4	16,672	-0.02%
2021/10/07	4	77.00	10	77.52	78.00	-6	16,797	-0.04%
2021/10/06	12	73.96	15	73.08	72.70	-3	17,065	-0.02%
2021/10/05	0	0.00	7	74.06	75.50	-7	17,617	-0.04%
2021/10/04	13	72.12	32	72.37	71.60	-19	17,805	-0.11%
2021/10/01	30	75.67	20	74.75	74.50	10	18,286	0.05%
2021/09/30	17	77.22	15	78.03	78.50	2	18,839	0.01%
2021/09/29	30	77.31	11	76.73	76.70	19	19,801	0.10%
2021/09/28	16	79.66	4	80.10	80.20	12	20,290	0.06%
2021/09/27	10	82.10	0	0.00	82.10	10	20,489	0.05%
2021/09/24	19	82.39	10	82.89	81.80	9	20,558	0.04%
2021/09/23	20	81.15	20	80.20	80.20	0	20,544	0.00%
2021/09/22	8	80.24	2	80.25	79.90	6	20,602	0.03%
2021/09/17	4	81.43	1	82.90	82.30	3	20,639	0.01%
2021/09/16	0	0.00	1	80.80	80.90	-1	20,565	0.00%
2021/09/15	34	79.77	26	79.36	79.20	8	20,608	0.04%
2021/09/14	15	82.09	16	82.28	82.50	-1	20,567	0.00%
2021/09/13	33	84.55	20	82.00	81.90	13	20,575	0.06%
2021/09/10	2	84.85	1	84.80	85.90	1	20,722	0.00%
2021/09/09	17	83.43	10	83.70	83.70	7	20,910	0.03%
2021/09/08	23	83.83	20	84.00	83.20	3	21,005	0.01%
2021/09/07	16.2	84.28	42	84.35	84.00	-25.8	21,215	-0.12%
2021/09/06	9	90.58	3	90.83	89.10	6	21,506	0.03%
2021/09/03	34	89.62	32	90.12	89.90	2	21,553	0.01%
2021/09/02	6	89.00	13	90.07	88.20	-7	21,610	-0.03%
2021/09/01	6	88.58	5	89.22	89.30	1	21,881	0.00%
2021/08/31	39.2	88.44	32	88.81	89.00	7.2	22,369	0.03%
2021/08/30	6	90.97	13	91.08	90.70	-7	22,517	-0.03%
2021/08/27	43	90.27	34.2	90.57	88.10	8.8	22,294	0.04%
2021/08/26	5	88.14	12	89.21	89.00	-7	21,885	-0.03%
2021/08/25	57	86.48	48	87.42	87.10	9	21,725	0.04%
2021/08/24	7	84.29	1	83.30	83.50	6	21,832	0.03%
2021/08/23	6	81.58	16	81.19	82.10	-10	21,737	-0.05%
2021/08/20	4	74.10	1	73.50	74.70	3	21,865	0.01%
2021/08/19	4	74.30	8	74.45	73.00	-4	22,106	-0.02%
2021/08/18	10	74.80	7	71.50	76.20	3	22,884	0.01%
2021/08/17	3	71.23	1	76.10	70.70	2	23,082	0.01%
2021/08/16	6	74.20	2	75.40	75.10	4	23,154	0.02%
2021/08/13	26.2	77.57	9.5	78.27	75.30	16.7	23,147	0.07%
2021/08/12	13	80.49	13	80.49	80.50	0	23,085	0.00%
2021/08/11	38	83.24	22.1	81.70	81.50	15.9	23,097	0.07%
2021/08/10	28	86.37	21	87.00	86.60	7	23,045	0.03%
2021/08/09	30.3	87.58	6	86.13	86.00	24.3	23,132	0.10%
2021/08/06	34	90.54	43	90.29	90.50	-9	23,119	-0.04%
2021/08/05	40	90.65	16.3	91.29	91.00	23.7	23,229	0.10%
2021/08/04	11	97.49	32.1	96.58	96.10	-21.1	23,252	-0.09%
2021/08/03	8	99.33	8.6	98.82	98.70	-0.6	23,316	0.00%
2021/08/02	2.5	98.97	15	99.30	97.80	-12.5	23,312	-0.05%
2021/07/30	27.3	99.93	30	100.61	98.50	-2.7	23,388	-0.01%
2021/07/29	22	99.51	33	99.64	99.90	-11	23,203	-0.05%
2021/07/28	233.1	103.56	202	97.91	95.50	31.1	22,890	0.14%	大買/大賣/
2021/07/27	22.2	105.97	43	106.42	102.00	-20.8	22,520	-0.09%
2021/07/26	26	108.33	41	110.65	111.50	-15	22,087	-0.07%
2021/07/23	230	99.80	269	103.69	101.50	-39	21,851	-0.18%	大買/大賣/
2021/07/22	399	101.66	385.3	96.26	95.70	13.7	21,098	0.06%	大買/大賣/
2021/07/21	31	95.59	43	97.14	99.00	-12	20,593	-0.06%
2021/07/20	39	93.58	45	93.51	90.00	-6	20,185	-0.03%
2021/07/19	33	92.43	32	92.62	94.00	1	20,007	0.00%
2021/07/16	16	92.44	14	93.75	92.00	2	19,996	0.01%
2021/07/15	18.3	91.18	34	91.14	94.10	-15.7	19,835	-0.08%
2021/07/14	9	88.29	6	88.33	87.80	3	19,608	0.02%
2021/07/13	15	88.83	13	88.65	86.70	2	19,664	0.01%
2021/07/12	26	86.18	35	86.54	86.10	-9	19,747	-0.05%
2021/07/09	15	90.31	21	91.40	89.60	-6	19,452	-0.03%
2021/07/08	55	94.93	41	95.42	92.70	14	19,914	0.07%
2021/07/07	70	94.84	33	95.15	94.30	37	19,877	0.19%
2021/07/06	36	93.00	29.7	93.35	95.00	6.3	19,908	0.03%
2021/07/05	34	90.39	12	88.68	89.40	22	19,773	0.11%
2021/07/02	12	84.20	5	86.00	87.00	7	19,626	0.04%
2021/07/01	21	83.97	15	84.87	84.20	6	19,762	0.03%
2021/06/30	32	83.78	40	83.84	83.60	-8	20,198	-0.04%
2021/06/29	42	84.22	61	83.53	83.00	-19	20,449	-0.09%
2021/06/28	12	83.78	9	84.38	84.80	3	20,762	0.01%
2021/06/25	17	83.60	12	83.31	83.20	5	21,330	0.02%
2021/06/24	42	83.75	62	83.79	83.80	-20	21,982	-0.09%
2021/06/23	2	84.65	4	84.00	84.30	-2	22,091	-0.01%
2021/06/22	22	83.16	22	82.90	82.10	0	22,386	0.00%
2021/06/21	61	84.04	62	83.53	82.40	-1	22,706	0.00%
2021/06/18	66	89.01	74.1	88.17	87.50	-8.1	23,376	-0.03%
2021/06/17	37	88.06	48	89.13	89.60	-11	23,783	-0.05%
2021/06/16	69.1	87.98	55	87.66	87.50	14.1	24,229	0.06%
2021/06/15	27	88.42	16.2	87.91	90.00	10.8	25,069	0.04%
2021/06/11	14	85.21	19	85.76	84.50	-5	24,995	-0.02%
2021/06/09	15	85.93	12	85.50	85.70	3	26,625	0.01%
2021/06/08	17	86.93	9	86.30	84.20	8	27,884	0.03%
2021/06/07	11	82.03	5	86.28	87.20	6	27,538	0.02%
2021/06/04	5.5	83.19	7	83.86	83.00	-1.5	27,240	-0.01%
2021/06/03	14	84.77	10	84.36	84.20	4	27,256	0.01%
2021/06/02	18	81.87	22	82.12	81.80	-4	27,047	-0.01%
2021/06/01	21	85.53	12.6	86.99	84.40	8.4	26,955	0.03%
2021/05/31	15	84.85	6	84.30	84.50	9	26,494	0.03%
2021/05/28	32	86.43	15.2	85.49	85.00	16.8	26,478	0.06%
2021/05/27	4.2	82.57	16	82.62	85.20	-11.8	26,321	-0.04%
2021/05/26	36	84.18	54	83.05	81.70	-18	26,119	-0.07%
2021/05/25	27	80.01	26.2	81.89	83.10	0.8	25,501	0.00%
2021/05/24	5	73.20	51	73.41	75.60	-46	25,543	-0.18%
2021/05/21	3.5	72.43	4	72.45	71.60	-0.5	26,221	0.00%
2021/05/20	16	73.21	19	72.05	71.00	-3	26,151	-0.01%
2021/05/19	1	73.00	6	70.52	73.60	-5	26,804	-0.02%
2021/05/18	11	66.65	3	67.40	67.90	8	27,074	0.03%
2021/05/17	9	65.01	9	66.58	61.80	0	27,495	0.00%
2021/05/14	34	69.33	22	72.01	67.40	12	27,541	0.04%
2021/05/13	18	69.43	11	69.55	69.90	7	27,518	0.03%
2021/05/12	67	68.97	81	71.25	69.00	-14	27,319	-0.05%
2021/05/11	4	75.93	1	73.40	73.50	3	26,957	0.01%
2021/05/10	11	79.05	3	77.47	76.10	8	26,832	0.03%
2021/05/07	25	76.07	38	75.72	78.60	-13	26,719	-0.05%
2021/05/06	12	73.41	3	72.80	72.50	9	26,504	0.03%
2021/05/05	2	75.90	3	76.30	75.00	-1	26,402	0.00%
2021/05/04	24	73.05	19	73.91	74.50	5	26,331	0.02%
2021/05/03	21.2	79.08	0	0.00	77.10	21.2	26,126	0.08%
2021/04/29	46	84.19	25	83.60	83.60	21	26,020	0.08%
2021/04/28	6	84.90	14	84.46	85.00	-8	25,992	-0.03%
2021/04/27	26	87.33	23	85.53	85.00	3	26,046	0.01%
2021/04/26	57	89.31	23	88.74	87.50	34	25,947	0.13%
2021/04/23	11	83.73	34	83.35	86.00	-23	25,461	-0.09%
2021/04/22	7	81.14	4	84.55	81.80	3	25,531	0.01%
2021/04/21	5	82.92	9	82.53	84.70	-4	25,326	-0.02%
2021/04/20	14	83.26	20	83.14	82.70	-6	25,279	-0.02%
2021/04/19	33	82.23	13	82.54	81.50	20	25,174	0.08%
2021/04/16	63	85.80	47	84.85	84.20	16	25,001	0.06%
2021/04/15	38	82.13	39	83.71	85.30	-1	24,721	0.00%
2021/04/14	48	85.00	40	83.41	83.50	8	24,588	0.03%
2021/04/13	45	86.98	45.2	87.18	86.70	-0.2	24,015	0.00%
2021/04/12	55	87.30	42	85.76	84.60	13	23,619	0.06%
2021/04/09	47	90.43	24	89.37	90.00	23	23,075	0.10%
2021/04/08	18	83.96	130	85.93	87.50	-112	22,332	-0.50%	大賣/鉅額交易
2021/04/07	24	77.69	50	78.81	79.60	-26	21,988	-0.12%
2021/04/06	30	77.59	69	77.92	79.00	-39	21,735	-0.18%
2021/04/01	9	73.28	36	73.69	73.40	-27	21,552	-0.13%
2021/03/31	8	71.68	55.2	72.89	71.50	-47.2	21,285	-0.22%
2021/03/30	30	72.85	124	72.26	70.60	-94	20,950	-0.45%	大賣/
2021/03/29	19.7	68.78	100	69.59	69.80	-80.3	20,382	-0.39%
2021/03/26	4	63.48	36	63.88	63.50	-32	19,764	-0.16%
2021/03/25	56	62.09	8	61.44	62.00	48	19,704	0.24%
2021/03/24	148	64.24	82	64.92	63.80	66	19,452	0.34%	大買/
2021/03/23	70	63.62	78	64.52	64.60	-8	19,161	-0.04%
2021/03/22	61	60.21	84	60.50	60.70	-23	18,520	-0.12%
2021/03/19	57	56.85	40	58.15	58.90	17	18,836	0.09%
2021/03/18	50	58.26	59	59.09	56.80	-9	18,622	-0.05%
2021/03/17	34	54.96	62	55.59	56.00	-28	18,373	-0.15%
2021/03/16	69	54.81	37	54.77	54.10	32	18,744	0.17%
2021/03/15	49	54.67	48	55.20	55.50	1	18,995	0.01%
2021/03/12	29.5	53.38	115	53.86	54.20	-85.5	18,246	-0.47%	大賣/
2021/03/11	0	0.00	3	47.73	49.35	-3	16,749	-0.02%
2021/03/10	4	44.90	3	44.93	44.90	1	16,601	0.01%
2021/03/09	34	44.70	4	44.63	44.55	30	16,781	0.18%
2021/03/08	28	46.18	4	46.48	45.90	24	16,999	0.14%
2021/03/05	5	46.30	0	0.00	46.00	5	17,182	0.03%
2021/03/04	30	46.58	5	47.00	46.20	25	17,292	0.14%
2021/03/03	19	46.97	2	48.00	47.40	17	17,303	0.10%
2021/03/02	39	48.49	6	49.48	47.40	33	17,319	0.19%
2021/02/26	25	49.40	1.1	49.06	49.65	23.9	17,310	0.14%
2021/02/25	30	51.06	26	50.98	50.80	4	17,602	0.02%
2021/02/24	39	52.49	10	53.44	51.40	29	17,560	0.17%
2021/02/23	67.1	53.96	25	52.98	52.50	42.1	17,379	0.24%
2021/02/22	4	55.10	17	55.38	55.40	-13	17,298	-0.08%
2021/02/19	21	47.17	78	49.15	50.40	-57	17,428	-0.33%
2021/02/18	12	45.63	41	45.76	45.90	-29	17,457	-0.17%
2021/02/17	24	43.10	51	43.78	44.90	-27	17,725	-0.15%
2021/02/05	23	39.15	21	40.62	40.85	2	17,177	0.01%
2021/02/04	22	38.10	12	38.20	38.70	10	16,900	0.06%
2021/02/03	14	36.87	25	37.07	36.75	-11	16,723	-0.07%
2021/02/02	1	37.85	2	37.95	37.70	-1	16,691	-0.01%
2021/02/01	13	37.37	2	37.75	37.15	11	16,760	0.07%
2021/01/29	19	39.61	4	39.70	38.80	15	16,701	0.09%
2021/01/28	2	40.15	1	40.30	40.15	1	16,634	0.01%
2021/01/27	12	40.85	9	40.61	40.45	3	16,604	0.02%
2021/01/26	1	40.30	0	0.00	40.35	1	16,493	0.01%
2021/01/25	4	41.33	4	41.00	41.35	0	16,416	0.00%
2021/01/22	0	0.00	26	41.11	41.75	-26	16,309	-0.16%
2021/01/21	0	0.00	16	40.79	40.35	-16	16,171	-0.10%
2021/01/20	21	40.48	2	41.15	40.10	19	16,100	0.12%
2021/01/19	12	41.87	3	42.03	42.30	9	15,900	0.06%
2021/01/18	7	39.70	6	41.38	41.80	1	15,698	0.01%
2021/01/15	48	40.91	9	42.82	40.35	39	15,533	0.25%
2021/01/14	7	41.54	0.7	41.65	41.75	6.3	15,256	0.04%
2021/01/13	0	0.00	13	41.49	41.85	-13	15,255	-0.09%
2021/01/12	1	40.45	0	0.00	40.50	1	15,159	0.01%
2021/01/11	4	40.85	4	42.00	41.70	0	15,114	0.00%
2021/01/08	4	41.86	12	42.45	41.55	-8	15,051	-0.05%
2021/01/07	0	0.00	9	41.91	42.15	-9	14,924	-0.06%
2021/01/06	11	41.08	7	40.89	40.55	4	14,789	0.03%
2021/01/05	1	41.10	12.3	41.31	41.55	-11.3	14,699	-0.08%
2021/01/04	2	40.53	2	40.98	40.00	0	14,590	0.00%
2020/12/31	11	40.48	79	41.20	40.35	-68	14,537	-0.47%
2020/12/30	5	41.60	0	0.00	41.35	5	14,426	0.03%
2020/12/29	6	41.90	4	41.15	41.50	2	14,368	0.01%
2020/12/28	50	42.36	44	42.58	42.70	6	14,232	0.04%
2020/12/25	9	40.30	4	40.51	40.35	5	13,906	0.04%
2020/12/24	33	40.20	30	40.11	40.10	3	13,907	0.02%
2020/12/23	7	39.63	0	0.00	40.05	7	13,870	0.05%
2020/12/22	1	40.20	13	40.06	39.50	-12	13,834	-0.09%
2020/12/21	14	40.06	2	40.48	40.80	12	13,747	0.09%
2020/12/18	3	40.45	6	40.58	40.65	-3	13,593	-0.02%
2020/12/17	4	40.91	1	40.75	41.00	3	13,450	0.02%
2020/12/16	22	41.68	0	0.00	41.25	22	13,282	0.17%
2020/12/15	148	45.45	105	42.65	40.65	43	12,938	0.33%	大買/大賣/
2020/12/14	27.1	41.54	14	42.77	44.00	13.1	11,929	0.11%
2020/12/11	27	45.74	74	43.93	43.20	-47	11,507	-0.41%
2020/12/10	8	44.47	22	45.43	45.00	-14	10,591	-0.13%
2020/12/09	78	43.92	30	43.82	43.65	48	9,790	0.49%
2020/12/08	63	40.33	25	39.62	41.30	38	8,874	0.43%
2020/12/07	3	37.33	2	37.65	37.55	1	8,271	0.01%
2020/12/04	5	37.00	2	36.95	37.00	3	8,265	0.04%
2020/12/03	5	37.00	6	37.09	37.20	-1	8,469	-0.01%
2020/12/02	44	36.29	51	37.38	37.35	-7	8,338	-0.08%
2020/12/01	13	36.17	9.2	36.48	35.65	3.9	8,042	0.05%
2020/11/30	12	36.90	4	37.35	36.90	8	7,799	0.10%
2020/11/27	2	35.95	2	36.03	36.00	0	7,571	0.00%
2020/11/26	1	36.00	11	36.27	35.70	-10	7,482	-0.13%
2020/11/25	8	35.42	0	0.00	35.40	8	7,353	0.11%
2020/11/24	10	36.15	13	35.55	35.70	-3	7,354	-0.04%
2020/11/23	7	34.54	5	35.09	34.40	2	6,980	0.03%
2020/11/20	0	0.00	8	34.36	34.00	-8	6,877	-0.12%
2020/11/19	56	34.35	84.2	34.41	34.80	-28.2	6,589	-0.43%
2020/11/18	1.3	33.08	3	33.13	33.65	-1.8	5,773	-0.03%
2020/11/17	32	33.27	54	33.32	33.20	-22	5,525	-0.40%
2020/11/16	2.1	32.46	39.1	32.09	32.70	-37	4,780	-0.77%
2020/11/12	4	29.70	0	0.00	29.70	4	4,060	0.10%
2020/11/10	0	0.00	4	29.99	29.65	-4	4,148	-0.10%
2020/11/09	1	29.50	22	29.57	29.80	-21	4,132	-0.51%
2020/11/06	2	29.03	10	29.00	28.60	-8	4,047	-0.20%
2020/11/05	0	0.00	7	28.70	28.55	-7	4,141	-0.17%
2020/11/04	5	28.45	0	0.00	28.45	5	4,280	0.12%
2020/11/03	1	28.05	0	0.00	28.15	1	4,473	0.02%
2020/11/02	0	0.00	7	27.54	27.60	-7	5,021	-0.14%
2020/10/28	0	0.00	1	29.20	28.75	-1	5,114	-0.02%
2020/10/26	0	0.00	3	29.75	29.45	-3	5,192	-0.06%
2020/10/22	0	0.00	4	29.58	29.70	-4	5,329	-0.08%
2020/10/21	32	29.98	3.1	29.94	29.70	28.9	5,507	0.52%
2020/10/20	8	29.52	0	0.00	29.70	8	5,563	0.14%
2020/10/19	2	30.00	7	29.79	29.30	-5	5,838	-0.09%
2020/10/15	0	0.00	62	29.63	29.50	-62	5,881	-1.05%
2020/10/14	5	29.60	1	29.60	29.60	4	5,886	0.07%
2020/10/13	0	0.00	10	28.70	29.65	-10	5,900	-0.17%
2020/10/12	0	0.00	20	29.19	28.85	-20	5,895	-0.34%
2020/10/08	10	28.98	1	28.85	28.80	9	6,056	0.15%
2020/10/05	0	0.00	20	28.51	28.35	-20	6,483	-0.31%
2020/09/30	0	0.00	30	28.23	28.10	-30	6,567	-0.46%
2020/09/29	8	27.75	0	0.00	27.75	8	6,601	0.12%
2020/09/28	6	27.65	0	0.00	28.25	6	6,596	0.09%
2020/09/25	34	26.94	1	26.45	26.55	33	6,610	0.50%
2020/09/24	24	27.52	0	0.00	27.35	24	6,600	0.36%
2020/09/22	23	28.35	10	28.10	28.35	13	6,670	0.19%
2020/09/21	3	28.90	0	0.00	28.90	3	6,667	0.04%
2020/09/18	1	29.30	1	29.50	29.30	0	6,684	0.00%
2020/09/16	0	0.00	1	29.40	29.40	-1	6,704	-0.01%
2020/09/15	5	29.95	0	0.00	29.45	5	6,722	0.07%
2020/09/14	2	29.13	8	29.19	29.25	-6	6,721	-0.09%
2020/09/11	17	28.87	6	28.97	28.90	11	6,735	0.16%
2020/09/10	8	29.77	0	0.00	29.55	8	6,689	0.12%
2020/09/08	7	31.04	5	31.46	31.20	2	6,496	0.03%
2020/09/07	3	30.50	17	30.66	30.10	-14	6,196	-0.23%
2020/09/04	0	0.00	5	29.45	29.90	-5	6,130	-0.08%
2020/09/03	0	0.00	2	30.50	30.15	-2	6,115	-0.03%
2020/09/01	2	29.45	21	29.61	29.40	-19	6,155	-0.31%
2020/08/31	2	30.15	3	30.07	30.10	-1	6,174	-0.02%
2020/08/28	1	30.15	17	30.16	30.45	-16	6,106	-0.26%
2020/08/27	7	29.66	8	29.99	29.45	-1	5,870	-0.02%
2020/08/26	7	29.34	7	29.34	29.20	0	5,770	0.00%
2020/08/20	13	27.26	5	27.11	27.25	8	5,662	0.14%
2020/08/19	2	28.75	2	29.30	28.80	0	5,570	0.00%
2020/08/18	0	0.00	3	30.15	29.55	-3	5,518	-0.05%
2020/08/17	2	30.20	1	30.00	29.85	1	5,599	0.02%
2020/08/14	10	29.50	0	0.00	29.60	10	5,567	0.18%
2020/08/13	5	29.34	0	0.00	29.10	5	5,586	0.09%
2020/08/12	2	29.25	2	29.30	29.25	0	5,681	0.00%
2020/08/11	8	29.75	6	30.48	29.55	2	5,693	0.04%
2020/08/10	17	31.65	11	31.57	31.50	6	5,841	0.10%
2020/08/07	5	31.29	1	31.00	31.40	4	6,055	0.07%
2020/08/06	4	31.49	16	31.02	31.40	-12	5,958	-0.20%
2020/08/05	0	0.00	6	29.00	28.95	-6	5,494	-0.11%
2020/08/04	7	28.84	0	0.00	28.75	7	5,615	0.12%
2020/08/03	15	29.05	0	0.00	29.15	15	5,722	0.26%
2020/07/31	1	28.90	0	0.00	28.85	1	5,867	0.02%
2020/07/30	2	28.70	0	0.00	29.00	2	5,989	0.03%
2020/07/29	0	0.00	1	28.45	28.05	-1	6,105	-0.02%
2020/07/28	3	28.23	0	0.00	28.15	3	6,354	0.05%
2020/07/27	1	29.60	9	29.32	29.00	-8	6,352	-0.13%
2020/07/24	5	28.74	34	29.21	28.55	-29	6,337	-0.46%
2020/07/23	45	29.99	18	29.92	29.80	27	6,322	0.43%
2020/07/22	34	28.58	3	28.80	29.50	31	6,146	0.50%
2020/07/20	3	27.00	0	0.00	27.20	3	6,174	0.05%
2020/07/16	4	28.45	0	0.00	28.10	4	6,196	0.06%
2020/07/15	7	29.59	1	29.50	28.60	6	6,194	0.10%
2020/07/14	5	29.96	3	30.50	29.70	2	6,214	0.03%
2020/07/13	0	0.00	1	27.70	28.50	-1	5,898	-0.02%
2020/07/10	0	0.00	2	27.40	27.40	-2	5,907	-0.03%
2020/07/09	5	28.58	4	28.55	28.35	1	5,919	0.02%
2020/07/08	2	28.35	5	28.53	28.90	-3	5,859	-0.05%
2020/07/06	49	28.60	3	28.55	28.70	46	5,917	0.78%
2020/07/02	2	28.40	1	28.40	28.45	1	5,993	0.02%
2020/07/01	0	0.00	2	27.90	27.75	-2	5,958	-0.03%
2020/06/30	4	27.40	6	27.48	27.40	-2	5,927	-0.03%
2020/06/24	0	0.00	4	27.20	27.20	-4	5,964	-0.07%
2020/06/22	2	27.85	6	27.75	27.30	-4	6,213	-0.06%
2020/06/19	0	0.00	2	27.40	27.20	-2	6,304	-0.03%
2020/06/18	0	0.00	7	26.95	27.10	-7	6,318	-0.11%
2020/06/17	2	26.90	0	0.00	26.60	2	6,330	0.03%
2020/06/15	1	25.80	0	0.00	25.90	1	6,540	0.02%
2020/06/12	5	25.65	0	0.00	26.10	5	6,632	0.08%
2020/06/09	3	27.70	2	27.70	27.55	1	6,915	0.01%
2020/06/08	16	27.30	19	27.32	27.30	-3	6,978	-0.04%
2020/06/04	1	26.55	5	26.60	26.55	-4	7,695	-0.05%
2020/06/03	0	0.00	3	26.37	26.60	-3	7,718	-0.04%
2020/06/02	1	26.75	0	0.00	26.20	1	7,718	0.01%
2020/06/01	1	26.10	0	0.00	26.45	1	7,741	0.01%
2020/05/28	5	25.92	0	0.00	25.80	5	7,786	0.06%
2020/05/27	4	26.28	6	26.25	26.10	-2	7,923	-0.03%
2020/05/26	11	26.47	20	26.40	26.30	-9	7,954	-0.11%
2020/05/25	1	26.25	3	26.30	26.25	-2	7,963	-0.03%
2020/05/22	5	26.89	2.4	27.00	26.55	2.6	7,981	0.03%
2020/05/21	4	26.60	0	0.00	26.60	4	7,919	0.05%
2020/05/20	6	26.13	5	26.05	26.50	1	7,919	0.01%
2020/05/19	14	25.74	0	0.00	25.60	14	7,963	0.18%
2020/05/18	2	26.75	0	0.00	26.45	2	7,852	0.03%
2020/05/15	18	27.20	11	27.22	26.90	7	7,829	0.09%
2020/05/14	47	29.07	6	29.24	28.95	41	7,662	0.54%
2020/05/12	0	0.00	8	31.63	31.60	-8	7,281	-0.11%
2020/05/11	5	32.37	0	0.00	31.80	5	7,263	0.07%
2020/05/08	0	0.00	9	32.55	32.60	-9	7,171	-0.13%
2020/05/07	3	32.38	3	32.27	32.40	0	7,064	0.00%
2020/05/06	3	31.55	9	31.59	31.50	-6	6,920	-0.09%
2020/05/05	2	31.35	2	31.60	31.25	0	6,857	0.00%
2020/05/04	15	31.34	22	31.21	31.70	-7	6,763	-0.10%
2020/04/30	17	29.88	6	29.97	29.80	11	6,618	0.17%
2020/04/29	1	29.50	10	29.65	29.50	-9	6,643	-0.14%
2020/04/28	1	28.40	1	29.20	29.00	0	6,557	0.00%
2020/04/24	0	0.00	4	28.43	28.70	-4	6,624	-0.06%
2020/04/23	2	27.95	0	0.00	27.90	2	6,657	0.03%
2020/04/21	4	27.88	1	27.50	27.40	3	6,809	0.04%
2020/04/20	6	28.65	0	0.00	28.50	6	6,789	0.09%
2020/04/17	4	28.09	2	28.75	27.90	2	6,803	0.03%
2020/04/16	1	27.70	5	27.36	27.50	-4	6,668	-0.06%
2020/04/15	0	0.00	1	27.10	27.05	-1	6,660	-0.02%
2020/04/14	5	26.75	7	26.76	26.95	-2	6,646	-0.03%
2020/04/13	3	26.45	0	0.00	26.40	3	6,642	0.05%
2020/04/10	6	26.97	3	26.92	26.75	3	6,658	0.05%
2020/04/09	2	26.48	3	26.58	26.55	-1	6,644	-0.02%
2020/04/08	7	26.22	7	26.75	26.50	0	6,621	0.00%
2020/04/07	16	25.61	15	26.05	25.95	1	6,563	0.02%
2020/04/06	5	25.00	5	25.00	25.20	0	6,507	0.00%
2020/04/01	2	25.00	0	0.00	25.00	2	6,547	0.03%
2020/03/31	4	24.79	3	25.15	24.80	1	6,578	0.02%
2020/03/30	5	24.90	9	24.61	24.70	-4	6,570	-0.06%
2020/03/27	5	24.87	1	24.75	24.20	4	6,604	0.06%
2020/03/26	3	23.68	1	24.40	24.70	2	6,562	0.03%
2020/03/25	11	23.53	15	23.81	24.10	-4	6,490	-0.06%
2020/03/24	3	21.92	3	21.80	22.00	0	6,531	0.00%
2020/03/23	3	20.73	3	20.80	20.50	0	7,082	0.00%
2020/03/20	9	21.67	10	21.82	22.05	-1	7,160	-0.01%
2020/03/19	6	20.45	6	21.50	20.45	0	7,299	0.00%
2020/03/18	6	23.88	9	23.86	22.70	-3	7,771	-0.04%
2020/03/17	12	24.54	7	23.71	23.60	5	8,393	0.06%
2020/03/16	5.1	24.02	7	25.38	24.15	-1.9	8,662	-0.02%
2020/03/13	20	24.73	5	24.72	25.00	15	8,620	0.17%
2020/03/12	5	27.49	7	27.28	26.90	-2	8,477	-0.02%
2020/03/11	27	30.20	16	29.78	28.85	11	8,351	0.13%
2020/03/10	6	29.79	7	30.27	30.35	-1	7,885	-0.01%
2020/03/09	4	27.76	1	27.75	27.60	3	7,583	0.04%
2020/03/06	1	28.85	0	0.00	28.95	1	7,574	0.01%
2020/03/03	11	28.88	1	29.05	28.75	10	7,675	0.13%
2020/03/02	6	27.91	1	27.35	27.70	5	7,659	0.07%
2020/02/27	1	28.90	2	29.00	28.80	-1	7,517	-0.01%
2020/02/25	4	30.15	4	30.10	30.50	0	7,444	0.00%
2020/02/24	2	30.53	1	30.60	30.60	1	7,402	0.01%
2020/02/21	5	31.25	5	31.25	31.25	0	7,391	0.00%
2020/02/20	1	31.80	3	31.80	31.70	-2	7,391	-0.03%
2020/02/18	5	31.00	6	30.90	30.90	-1	7,333	-0.01%
2020/02/17	16	31.33	8	31.38	31.30	8	7,303	0.11%
2020/02/14	1	30.95	7	31.20	31.20	-6	7,204	-0.08%
2020/02/13	5	31.00	6	31.18	30.70	-1	7,170	-0.01%
2020/02/12	6	31.08	6	31.40	31.25	0	7,151	0.00%
2020/02/11	3	30.20	3	30.60	30.55	0	7,125	0.00%
2020/02/10	1	29.65	0	0.00	29.85	1	7,162	0.01%
2020/02/07	10	30.30	1	30.65	30.10	9	7,179	0.13%
2020/02/06	8	30.51	9.3	30.86	31.05	-1.3	7,142	-0.02%
2020/02/05	1	29.45	0	0.00	29.55	1	7,079	0.01%
2020/02/04	10	29.50	7	29.24	29.95	3	7,032	0.04%
2020/02/03	15	28.07	12	28.05	28.20	3	7,013	0.04%
2020/01/31	10	31.20	6	30.94	30.90	4	6,876	0.06%
2020/01/30	2	31.70	1	31.95	31.50	1	6,837	0.01%
2020/01/20	13	34.97	43	34.94	35.00	-30	6,771	-0.44%
2020/01/17	7	34.03	2	34.30	34.45	5	6,623	0.08%
2020/01/16	36	34.73	15	34.17	34.05	21	6,530	0.32%
2020/01/15	2	32.90	44	32.95	32.80	-42	6,565	-0.64%
2020/01/14	12	33.03	0	0.00	33.40	12	6,605	0.18%
2020/01/13	1	33.20	0	0.00	33.05	1	6,571	0.02%
2020/01/10	19	31.82	10	31.70	32.00	9	6,531	0.14%
2020/01/09	10	31.50	10	31.60	32.25	0	6,546	0.00%
2020/01/08	0	0.00	2	31.20	31.00	-2	6,539	-0.03%
2020/01/07	5	32.04	5	31.94	31.75	0	6,547	0.00%
2020/01/03	10	33.90	2	33.50	33.50	8	6,552	0.12%
2020/01/02	3	34.90	3	34.80	34.90	0	6,556	0.00%
2019/12/31	11	34.44	2	34.35	34.45	9	6,782	0.13%
2019/12/30	0	0.00	2	34.50	34.70	-2	7,264	-0.03%
2019/12/27	5	34.65	0	0.00	34.90	5	7,435	0.07%
2019/12/25	0	0.00	2	34.65	34.65	-2	7,431	-0.03%
2019/12/24	1	35.05	1	34.90	34.60	0	7,637	0.00%
2019/12/23	0	0.00	5	34.85	34.60	-5	7,641	-0.07%
2019/12/20	6	35.48	2	35.55	35.40	4	7,599	0.05%
2019/12/19	8	35.69	25	35.69	35.85	-17	7,582	-0.22%
2019/12/18	28	37.37	11	37.65	36.50	17	7,469	0.23%
2019/12/17	11	36.10	0	0.00	36.55	11	6,928	0.16%
2019/12/16	2	35.70	16	36.27	36.55	-14	6,979	-0.20%
2019/12/13	20	35.78	75	35.68	35.45	-55	6,843	-0.80%
2019/12/12	55	35.44	58	35.42	36.55	-3	6,356	-0.05%
2019/12/11	29	33.43	32	33.30	33.25	-3	5,865	-0.05%
2019/12/10	5	32.33	5	32.25	31.85	0	6,126	0.00%
2019/12/09	2	31.90	5	31.95	31.95	-3	6,107	-0.05%
2019/12/06	2	31.75	4	31.78	31.95	-2	6,140	-0.03%
2019/12/05	5	31.40	0	0.00	31.30	5	6,179	0.08%
2019/12/04	2	31.23	0	0.00	31.00	2	6,258	0.03%
2019/12/03	8	31.78	0	0.00	31.95	8	6,360	0.13%
2019/12/02	0	0.00	4	32.14	32.40	-4	6,477	-0.06%
2019/11/29	2	31.53	0	0.00	31.25	2	6,492	0.03%
2019/11/28	0	0.00	5	31.45	31.95	-5	6,707	-0.07%
2019/11/27	17	31.59	5	31.92	31.50	12	6,959	0.17%
2019/11/26	1	31.35	11	31.42	31.35	-10	7,101	-0.14%
2019/11/25	0	0.00	11	31.30	31.35	-11	7,490	-0.15%
2019/11/22	6	30.78	2	31.00	30.70	4	7,709	0.05%
2019/11/20	0	0.00	2	31.00	30.80	-2	7,848	-0.03%
2019/11/19	1	31.60	2	31.35	31.20	-1	7,877	-0.01%
2019/11/18	2	31.15	23	30.96	31.40	-21	7,908	-0.27%
2019/11/15	1	30.50	0	0.00	30.30	1	7,937	0.01%
2019/11/14	11	29.89	0	0.00	29.85	11	7,988	0.14%
2019/11/12	1	30.05	0	0.00	30.95	1	8,056	0.01%
2019/11/11	3	30.12	2	30.00	30.05	1	8,124	0.01%
2019/11/08	16	29.92	15	29.68	29.75	1	8,166	0.01%
2019/11/07	20	30.71	0	0.00	30.40	20	8,300	0.24%
2019/11/06	11	31.46	2	31.40	31.50	9	8,210	0.11%
2019/11/04	2	31.38	50	31.25	31.25	-48	8,133	-0.59%
2019/11/01	53	31.35	15	31.40	31.35	38	8,112	0.47%
2019/10/31	10	31.75	19	32.10	31.90	-9	8,095	-0.11%
2019/10/30	1	31.55	0	0.00	31.70	1	8,007	0.01%
2019/10/29	6	31.66	0	0.00	31.45	6	8,093	0.07%
2019/10/28	4	31.21	0	0.00	31.30	4	8,060	0.05%
2019/10/24	8	32.31	0	0.00	32.05	8	8,025	0.10%
2019/10/23	24	33.07	6	33.10	32.90	18	8,006	0.22%
2019/10/22	2	32.28	5	32.37	32.70	-3	7,784	-0.04%
2019/10/17	3	32.28	22	31.95	31.95	-19	7,712	-0.25%
2019/10/15	1	32.20	2	32.20	31.85	-1	7,579	-0.01%
2019/10/14	4	32.68	0	0.00	32.65	4	7,561	0.05%
2019/10/08	7	33.06	2	33.13	32.95	5	7,442	0.07%
2019/10/07	7	33.46	24	33.87	33.70	-17	7,316	-0.23%
2019/10/04	51	33.36	67	33.78	32.60	-16	7,042	-0.23%
2019/10/03	10	32.20	19	31.82	32.20	-9	6,547	-0.14%
2019/10/01	2	30.75	7	30.21	30.75	-5	6,298	-0.08%
2019/09/27	24	30.39	100	29.90	29.25	-76	6,219	-1.22%
2019/09/26	3	31.18	0	0.00	31.15	3	5,974	0.05%
2019/09/25	0	0.00	15	31.40	31.55	-15	5,874	-0.26%
2019/09/24	0	0.00	15	31.65	31.35	-15	5,819	-0.26%
2019/09/23	5	31.60	3	31.53	31.45	2	5,755	0.03%
2019/09/19	18	30.67	1	30.90	30.80	17	5,637	0.30%
2019/09/17	0	0.00	1	32.35	32.20	-1	5,354	-0.02%
2019/09/16	13	30.62	10	32.00	31.50	3	5,215	0.06%
2019/09/12	5	33.03	0	0.00	31.90	5	4,978	0.10%
2019/09/11	5	31.15	0	0.00	31.35	5	4,353	0.11%
2019/09/10	1	30.60	20	30.78	30.95	-19	4,312	-0.44%
2019/09/09	10	30.50	1	30.85	30.80	9	4,222	0.21%
2019/09/06	6	31.38	0	0.00	31.25	6	4,134	0.15%
2019/09/05	2	31.15	4	31.21	31.50	-2	4,030	-0.05%
2019/09/04	1	31.50	1	31.35	31.00	0	3,879	0.00%
2019/09/03	6	30.86	2	30.98	30.50	4	3,727	0.11%
2019/09/02	57	30.72	8	30.79	31.00	49	3,588	1.37%
2019/08/30	108	30.68	54	29.40	29.55	54	3,321	1.63%	大買/
2019/08/29	1	29.75	5	29.83	29.80	-4	3,012	-0.13%
2019/08/28	14	29.53	34	29.75	29.50	-20	2,818	-0.71%
2019/08/27	0	0.00	21	27.73	28.50	-21	2,398	-0.88%
2019/08/26	0	0.00	1	26.20	26.20	-1	2,153	-0.05%
2019/08/23	1	26.85	13	26.95	26.60	-12	2,095	-0.57%
2019/08/22	0	0.00	61	27.15	27.20	-61	1,993	-3.06%
2019/08/21	0	0.00	5	27.20	27.10	-5	1,934	-0.26%
2019/08/20	42	27.17	2	26.80	26.85	40	1,867	2.14%
2019/08/19	1	26.55	1	27.05	26.50	0	1,780	0.00%
2019/08/16	1	26.45	1	26.25	26.70	0	1,715	0.00%
2019/08/15	0	0.00	2	25.45	25.65	-2	1,647	-0.12%
2019/08/14	0	0.00	9	26.51	26.15	-9	1,629	-0.55%
2019/08/13	1	26.20	2	25.78	25.85	-1	1,547	-0.06%
2019/08/12	15	25.20	19	25.73	26.05	-4	1,474	-0.27%
2019/08/06	0	0.00	20	22.55	22.65	-20	1,338	-1.49%
2019/08/05	6	22.80	6	22.70	22.65	0	1,377	0.00%
2019/08/02	0	0.00	30	23.40	23.35	-30	1,388	-2.16%
2019/08/01	20	23.90	0	0.00	24.00	20	1,399	1.43%
2019/07/31	30	25.10	1	25.60	24.35	29	1,382	2.10%
2019/07/30	20	25.80	0	0.00	25.30	20	1,276	1.57%
2019/07/26	2	25.80	2	25.60	25.50	0	1,267	0.00%
2019/07/24	1	24.80	0	0.00	25.45	1	1,259	0.08%
2019/07/23	1	24.75	0	0.00	24.75	1	1,321	0.08%
2019/07/19	1	24.65	14	25.01	24.80	-13	1,737	-0.75%
2019/07/18	5	24.40	0	0.00	24.35	5	1,761	0.28%
2019/07/16	11	25.09	2	25.15	25.20	9	1,853	0.49%
2019/07/09	1	23.75	0	0.00	23.65	1	2,143	0.05%
2019/07/03	1	23.70	0	0.00	23.70	1	2,280	0.04%
2019/07/01	0	0.00	2	23.80	24.00	-2	2,433	-0.08%
2019/06/19	0	0.00	1	23.25	23.20	-1	3,632	-0.03%
2019/06/18	1	23.00	0	0.00	22.55	1	3,690	0.03%
2019/05/31	0	0.00	1	22.75	22.70	-1	5,425	-0.02%
2019/05/28	3	21.78	5	21.75	22.20	-2	5,690	-0.04%
2019/05/27	4	21.99	0	0.00	22.00	4	5,804	0.07%
2019/05/23	2	22.60	0	0.00	22.45	2	6,132	0.03%
2019/05/17	0	0.00	9	23.10	23.10	-9	6,548	-0.14%
2019/05/15	3	23.90	0	0.00	24.45	3	7,065	0.04%
2019/05/14	2	22.23	0	0.00	23.50	2	7,342	0.03%
2019/05/13	0	0.00	5	23.03	23.10	-5	7,348	-0.07%
2019/05/10	8	24.50	2	25.40	25.00	6	7,305	0.08%
2019/05/09	0	0.00	3	25.22	24.85	-3	7,338	-0.04%
2019/05/08	1	25.90	0	0.00	25.90	1	7,342	0.01%
2019/05/07	1	26.50	0	0.00	26.45	1	7,346	0.01%
2019/05/03	5	27.45	0	0.00	27.30	5	7,355	0.07%
2019/05/02	2	27.30	5	27.09	27.20	-3	7,384	-0.04%
2019/04/29	3	26.45	1	27.10	26.35	2	7,620	0.03%
2019/04/26	5	28.15	0	0.00	27.40	5	7,715	0.06%
2019/04/25	6	28.48	17	27.79	28.80	-11	7,619	-0.14%
2019/04/24	11	27.45	0	0.00	27.05	11	7,383	0.15%
2019/04/22	2	27.63	0	0.00	27.25	2	7,297	0.03%
2019/04/19	0	0.00	1	27.35	27.35	-1	7,218	-0.01%
2019/04/18	2	27.50	5	26.80	27.65	-3	7,135	-0.04%
2019/04/17	7	27.40	4	27.20	27.25	3	7,069	0.04%
2019/04/16	1	26.20	0	0.00	26.75	1	6,965	0.01%
2019/04/15	0	0.00	15	26.20	26.20	-15	6,944	-0.22%
2019/04/12	1	25.85	5	26.00	25.85	-4	6,953	-0.06%
2019/04/11	6	26.33	1	26.40	26.25	5	6,939	0.07%
2019/04/10	3	25.98	0	0.00	26.10	3	6,910	0.04%
2019/04/09	9	26.59	0	0.00	26.35	9	6,855	0.13%
2019/04/08	1	27.55	2	27.60	27.50	-1	6,773	-0.01%
2019/04/03	15	28.02	17	27.99	27.65	-2	6,746	-0.03%
2019/04/02	3	27.50	6	27.40	27.60	-3	6,640	-0.05%
2019/04/01	4	27.49	12	27.52	27.10	-8	6,574	-0.12%
2019/03/29	2	27.00	9	27.08	27.00	-7	6,462	-0.11%
2019/03/28	1	27.75	17	27.41	26.65	-16	6,386	-0.25%
2019/03/27	22	26.72	3	26.10	26.65	19	5,921	0.32%
2019/03/21	0	0.00	1	26.10	25.75	-1	5,560	-0.02%
2019/03/19	0	0.00	1	26.45	25.85	-1	5,469	-0.02%
2019/03/18	40	26.15	0	0.00	25.85	40	5,318	0.75%
2019/03/14	0	0.00	2	26.20	25.90	-2	5,241	-0.04%
2019/03/13	8	26.34	0	0.00	26.20	8	5,226	0.15%
2019/03/12	5	25.85	0	0.00	26.20	5	5,101	0.10%
2019/03/11	18	26.37	18	26.21	26.35	0	5,027	0.00%
2019/03/08	6	26.00	4	26.08	25.70	2	4,928	0.04%
2019/03/07	11	26.57	10	26.45	25.70	1	4,738	0.02%
2019/03/06	0	0.00	6	26.83	27.05	-6	4,473	-0.13%
2019/03/05	3	25.00	14	24.94	24.60	-11	4,115	-0.27%
2019/02/27	7	24.74	5	24.70	24.60	2	4,011	0.05%
2019/02/26	4	24.98	2	24.65	24.40	2	3,944	0.05%
2019/02/25	45	25.31	45	25.09	25.50	0	3,855	0.00%
2019/02/22	3	23.55	40	23.65	23.55	-37	3,551	-1.04%
2019/02/21	9	23.52	0	0.00	23.70	9	3,537	0.25%
2019/02/20	11	23.75	0	0.00	23.35	11	3,482	0.32%
2019/02/19	3	24.30	0	0.00	24.05	3	3,396	0.09%
2019/02/18	2	24.00	1	24.15	24.30	1	3,478	0.03%
2019/02/15	24	23.87	16	23.66	24.35	8	3,345	0.24%
2019/02/14	1	24.05	8	24.05	24.05	-7	3,011	-0.23%
2019/02/13	10	21.28	3	21.43	21.90	7	2,833	0.25%
2019/02/12	10	19.45	0	0.00	19.95	10	2,549	0.39%
2019/01/30	0	0.00	1	19.20	19.00	-1	2,550	-0.04%
2019/01/29	2	19.58	0	0.00	19.35	2	2,512	0.08%
2019/01/24	3	20.00	0	0.00	20.00	3	2,539	0.12%
2019/01/23	0	0.00	2	20.60	20.40	-2	2,562	-0.08%
2019/01/22	0	0.00	2	20.90	20.50	-2	2,535	-0.08%
2019/01/21	8	20.85	4	21.70	21.10	4	2,467	0.16%
2019/01/18	3	20.17	0	0.00	20.40	3	2,274	0.13%
2019/01/09	0	0.00	2	19.10	18.60	-2	2,198	-0.09%
2019/01/07	0	0.00	1	18.45	18.40	-1	2,266	-0.04%
2019/01/04	1	18.15	0	0.00	18.15	1	2,328	0.04%
2018/12/27	4	18.35	0	0.00	18.20	4	2,544	0.16%
2018/12/25	11	18.65	0	0.00	18.55	11	2,617	0.42%
2018/12/21	1	17.80	1	18.45	18.80	0	2,721	0.00%
2018/12/20	2	18.65	0	0.00	18.35	2	2,719	0.07%
2018/12/13	0	0.00	2	20.33	20.10	-2	2,918	-0.07%
2018/12/11	1	19.20	0	0.00	19.30	1	3,010	0.03%
2018/12/06	1	19.50	0	0.00	19.60	1	3,119	0.03%
2018/12/03	0	0.00	3	21.82	22.00	-3	3,337	-0.09%
2018/11/30	0	0.00	3	20.20	21.05	-3	3,381	-0.09%
2018/11/29	3	20.20	0	0.00	19.70	3	3,348	0.09%
2018/11/28	9	19.38	5	19.35	19.60	4	3,345	0.12%
2018/11/23	2	18.70	1	18.50	18.25	1	3,402	0.03%
2018/11/21	0	0.00	11	19.65	19.75	-11	3,432	-0.32%
2018/11/19	0	0.00	10	19.95	20.10	-10	3,601	-0.28%
2018/11/16	0	0.00	19	20.08	19.80	-19	3,801	-0.50%
2018/11/15	29	19.89	4	19.90	19.75	25	3,829	0.65%
2018/11/12	20	21.90	20	21.70	21.65	0	4,022	0.00%
2018/11/09	1	21.75	0	0.00	21.85	1	4,104	0.02%
2018/11/08	1	22.35	0	0.00	21.65	1	4,179	0.02%
2018/11/02	3	21.70	6	22.40	22.00	-3	4,796	-0.06%
2018/11/01	13	21.53	2	21.45	21.40	11	4,838	0.23%
2018/10/31	13	20.55	13	20.75	21.15	0	4,999	0.00%
2018/10/30	30	20.10	30	19.70	20.00	0	5,209	0.00%
2018/10/29	45	20.05	30	19.95	19.95	15	5,366	0.28%
2018/10/25	3	20.13	0	0.00	19.45	3	5,851	0.05%
2018/10/24	2	21.55	1	21.60	21.40	1	6,087	0.02%
2018/10/23	32	21.89	41	21.54	21.00	-9	6,388	-0.14%
2018/10/22	1	22.20	7	21.84	22.30	-6	6,781	-0.09%
2018/10/19	5	21.61	1	22.20	22.10	4	6,846	0.06%
2018/10/18	52	22.23	56	22.45	22.50	-4	6,943	-0.06%
2018/10/17	54	22.80	54	22.28	22.00	0	7,000	0.00%
2018/10/15	6	21.87	0	0.00	22.45	6	7,126	0.08%
2018/10/12	3	21.25	1	21.10	21.15	2	7,200	0.03%
2018/10/11	3	20.90	0	0.00	20.90	3	7,296	0.04%
2018/10/09	3	24.28	15	23.48	23.20	-12	7,332	-0.16%
2018/10/08	7	24.55	7	24.60	24.35	0	7,428	0.00%
2018/10/05	31	24.09	30	23.60	23.95	1	7,481	0.01%
2018/10/04	34	25.54	30	25.10	25.10	4	7,493	0.05%
2018/10/03	11	26.21	20	26.43	26.05	-9	7,640	-0.12%
2018/10/02	72	27.11	32	26.98	26.85	40	8,058	0.50%
2018/10/01	21	26.40	21	27.46	27.55	0	8,364	0.00%
2018/09/28	32	26.79	32	26.28	26.25	0	8,876	0.00%
2018/09/26	0	0.00	17	27.60	27.25	-17	9,472	-0.18%
2018/09/25	10	27.08	0	0.00	27.05	10	9,574	0.10%
2018/09/21	21	26.29	25	27.03	27.40	-4	9,650	-0.04%
2018/09/20	30	26.57	53	26.22	25.85	-23	9,843	-0.23%
2018/09/19	61	27.30	37	26.14	26.10	24	9,896	0.24%
2018/09/18	52	27.26	153	27.70	27.05	-101	10,056	-1.00%	大賣/鉅額交易
2018/09/17	36	28.49	30	28.30	28.30	6	10,357	0.06%
2018/09/14	4	28.89	1	28.85	29.15	3	10,728	0.03%
2018/09/13	0	0.00	3	28.15	28.05	-3	11,463	-0.03%
2018/09/12	4	27.83	3	28.10	28.00	1	12,389	0.01%
2018/09/11	5	28.60	3	28.35	28.30	2	12,675	0.02%
2018/09/10	16	28.49	17	28.45	27.60	-1	13,046	-0.01%
2018/09/07	3	29.63	2.5	29.45	29.20	0.5	13,757	0.00%
2018/09/06	5	29.83	4	30.14	30.75	1	13,752	0.01%
2018/09/05	12	30.11	0	0.00	30.10	12	13,973	0.09%
2018/09/04	7	30.61	2	30.50	30.70	5	14,600	0.03%
2018/09/03	23	31.34	11	30.80	30.65	12	15,273	0.08%
2018/08/30	0	0.00	2	32.05	31.60	-2	16,714	-0.01%
2018/08/29	2	31.90	50	31.67	32.00	-48	16,823	-0.29%
2018/08/28	52	31.30	2	31.35	31.50	50	17,053	0.29%
2018/08/27	4	30.46	1	30.50	31.75	3	17,207	0.02%
2018/08/24	5	30.42	3	30.25	30.25	2	17,313	0.01%
2018/08/23	42	29.51	6	29.98	30.10	36	17,569	0.20%
2018/08/21	3	31.73	2	31.30	31.80	1	18,308	0.01%
2018/08/20	3	31.07	6	31.30	30.65	-3	18,516	-0.02%
2018/08/17	5	33.25	2	33.08	32.00	3	18,555	0.02%
2018/08/15	2	33.00	4	33.39	33.00	-2	18,929	-0.01%
2018/08/13	1	32.00	0	0.00	32.75	1	19,633	0.01%
2018/08/10	68	34.49	5	35.08	34.20	63	19,823	0.32%
2018/08/09	14	35.28	67	35.68	34.75	-53	19,800	-0.27%
2018/08/08	6	34.70	0	0.00	34.65	6	19,775	0.03%
2018/08/07	52	35.09	5	34.90	34.60	47	19,894	0.24%
2018/08/06	6	35.63	113	34.70	35.80	-107	20,165	-0.53%	大賣/鉅額交易
2018/08/03	58	34.27	5	34.48	33.90	53	20,322	0.26%
2018/08/02	51	33.20	3	33.57	33.85	48	20,373	0.24%
2018/08/01	29	35.53	20	34.96	33.80	9	20,219	0.04%
2018/07/31	12	33.72	4	33.15	34.40	8	19,846	0.04%
2018/07/30	3	33.23	71	33.19	33.40	-68	19,562	-0.35%
2018/07/27	3	32.80	20	31.68	32.65	-17	19,234	-0.09%
2018/07/26	0	0.00	19	30.53	30.30	-19	18,826	-0.10%
2018/07/25	3	30.77	67	30.26	29.80	-64	18,738	-0.34%
2018/07/24	0	0.00	1	28.90	30.00	-1	18,598	-0.01%
2018/07/23	0	0.00	2	28.38	28.80	-2	18,515	-0.01%
2018/07/20	0	0.00	3	29.70	28.35	-3	18,440	-0.02%
2018/07/19	7	29.21	1	28.40	29.50	6	18,334	0.03%
2018/07/18	6	29.20	2	29.60	28.90	4	18,219	0.02%
2018/07/17	0	0.00	1	30.60	30.45	-1	18,065	-0.01%
2018/07/16	5	31.10	25	31.28	31.45	-20	17,978	-0.11%
2018/07/13	10	30.48	50	30.85	30.40	-40	17,879	-0.22%
2018/07/12	21	30.14	0	0.00	30.10	21	17,783	0.12%
2018/07/11	5	30.24	87	30.96	30.00	-82	17,682	-0.46%
2018/07/10	16	30.23	152	29.68	30.25	-136	17,478	-0.78%	大賣/鉅額交易
2018/07/09	78	33.34	22	31.95	31.40	56	17,027	0.33%
2018/07/06	18	33.24	69	34.46	33.60	-51	16,681	-0.31%
2018/07/05	174	33.34	82	34.41	33.40	92	16,143	0.57%	大買/
2018/07/04	4	32.53	9	32.17	33.10	-5	15,637	-0.03%
2018/07/03	22	32.57	19	32.82	32.00	3	15,509	0.02%
2018/07/02	38	32.53	2	32.78	32.50	36	15,395	0.23%
2018/06/29	10	33.60	13	33.26	33.05	-3	15,283	-0.02%
2018/06/28	6	32.50	22	32.62	32.60	-16	15,037	-0.11%
2018/06/27	111	32.95	7	33.34	32.60	104	14,940	0.70%	大買/鉅額交易
2018/06/26	50	32.08	35	32.46	32.65	15	14,724	0.10%
2018/06/25	25	33.57	10	32.57	31.80	15	14,349	0.10%
2018/06/22	23	36.33	15	35.64	35.10	8	13,970	0.06%
2018/06/21	72	35.22	86	36.10	36.65	-14	13,198	-0.11%
2018/06/20	32	33.70	34	33.34	33.35	-2	12,257	-0.02%
2018/06/19	10	33.57	280	32.69	34.45	-270	11,924	-2.26%	大賣/鉅額交易
2018/06/15	92	34.17	12	34.07	33.80	80	11,479	0.70%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	17	30.14	17	30.39	29.05	0	10,553	0.00%
2018/06/12	167	31.45	0	0.00	29.80	167	10,228	1.63%	大買/鉅額交易
2018/06/11	66	31.06	211	29.74	31.35	-145	9,569	-1.52%	大賣/鉅額交易
2018/06/08	360	29.60	138	29.27	28.50	222	8,927	2.49%	大買/大賣/鉅額交易
2018/06/07	87	26.98	2	28.05	28.05	85	7,940	1.07%
2018/06/06	67	25.39	3	25.50	25.50	64	7,438	0.86%
2018/06/05	1	25.85	1	26.00	25.55	0	7,312	0.00%
2018/06/04	2	25.25	5	25.32	25.20	-3	7,085	-0.04%
2018/06/01	10	26.03	5	26.02	25.75	5	6,899	0.07%
2018/05/31	0	0.00	15	26.70	26.60	-15	6,816	-0.22%
2018/05/30	21	28.66	15	28.09	28.00	6	6,585	0.09%
2018/05/29	6	27.59	11	27.55	28.25	-5	5,976	-0.08%
2018/05/28	0	0.00	11	26.23	25.70	-11	5,541	-0.20%
2018/05/25	11	25.27	0	0.00	25.25	11	5,260	0.21%
2018/05/24	1	25.35	5	25.25	25.35	-4	5,062	-0.08%
2018/05/23	5	26.35	66	25.93	25.15	-61	4,873	-1.25%
2018/05/22	10	24.30	2	24.58	24.50	8	4,464	0.18%
2018/05/21	96	25.26	6	25.32	25.30	90	4,290	2.10%
2018/05/18	14	22.88	4	23.18	24.05	10	3,638	0.27%
2018/05/17	27	22.40	1	22.00	21.90	26	3,352	0.78%
2018/05/16	6	23.13	8	23.48	23.10	-2	3,219	-0.06%
2018/05/15	10.2	22.77	14	23.13	22.80	-3.9	2,984	-0.13%
2018/05/14	15	22.77	17	23.06	23.50	-2	2,850	-0.07%
2018/05/11	5	20.94	5	21.75	21.75	0	2,402	0.00%
2018/05/10	0	0.00	2	19.80	19.80	-2	1,999	-0.10%
2018/05/09	1	18.00	4	17.90	18.00	-3	1,790	-0.17%
2018/05/07	2	17.85	0	0.00	17.75	2	1,805	0.11%
2018/05/04	0	0.00	1	17.35	17.35	-1	1,808	-0.06%
2018/05/03	9	17.30	0	0.00	17.40	9	1,821	0.49%
2018/05/02	11	16.83	0	0.00	16.80	11	1,893	0.58%
2018/04/30	1	16.70	0	0.00	17.00	1	1,915	0.05%
2018/04/27	1	16.70	0	0.00	16.70	1	1,961	0.05%
2018/04/23	2	17.15	0	0.00	17.20	2	2,312	0.09%
2018/04/20	3	17.60	0	0.00	17.70	3	2,530	0.12%
2018/04/19	1	17.90	0	0.00	17.90	1	2,824	0.04%
2018/04/18	1	17.00	0	0.00	16.95	1	2,812	0.04%
2018/04/17	1	17.10	0	0.00	17.05	1	2,858	0.03%
2018/04/13	0	0.00	1	17.60	17.50	-1	3,367	-0.03%
2018/04/12	2	17.73	1	17.80	17.70	1	3,433	0.03%
2018/04/11	1	18.05	0	0.00	17.80	1	3,481	0.03%
2018/04/10	2	17.05	0	0.00	17.20	2	3,470	0.06%
2018/03/30	5	17.76	0	0.00	17.70	5	3,542	0.14%
2018/03/29	1	18.00	0	0.00	18.10	1	3,540	0.03%
2018/03/26	1	18.00	0	0.00	18.15	1	3,557	0.03%
2018/03/20	2	18.93	0	0.00	18.95	2	3,624	0.06%
2018/03/16	3	19.35	0	0.00	19.20	3	3,599	0.08%
2018/03/14	0	0.00	5	19.68	19.60	-5	3,582	-0.14%
2018/03/12	1	19.10	0	0.00	19.00	1	3,549	0.03%
2018/03/08	2	19.60	2	19.20	19.30	0	3,549	0.00%
2018/03/06	1	20.00	2	20.00	19.60	-1	3,511	-0.03%
2018/03/05	3	18.92	2	19.15	19.60	1	3,454	0.03%
2018/03/01	1	18.00	0	0.00	17.95	1	3,374	0.03%
2018/02/26	1	18.10	0	0.00	17.85	1	3,373	0.03%
2018/02/06	4	17.13	0	0.00	16.80	4	3,261	0.12%
2018/02/05	2	18.30	0	0.00	18.35	2	3,204	0.06%
2018/01/24	0	0.00	5	20.57	20.70	-5	3,200	-0.16%
2018/01/23	1	20.70	0	0.00	20.50	1	3,194	0.03%
2018/01/19	1	20.80	5	21.30	20.85	-4	3,165	-0.13%
2018/01/17	1	22.10	0	0.00	22.20	1	2,943	0.03%
2018/01/16	7	22.24	6	22.25	22.10	1	2,876	0.03%
2018/01/15	0	0.00	2	21.83	22.20	-2	2,692	-0.07%
2018/01/11	0	0.00	1	20.10	19.95	-1	2,452	-0.04%
2018/01/10	10	20.98	2	20.40	19.90	8	2,405	0.33%
2018/01/09	2	19.80	2	19.10	20.85	0	2,221	0.00%
2018/01/08	2	19.20	0	0.00	19.15	2	1,980	0.10%