光罩 (2338)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	64.50	0.1	64.50	64.60	-0.1	1,248	-0.01%
2024/04/22	2	63.50	0	0.00	63.60	2	1,252	0.16%
2024/04/19	32	65.62	0	0.00	65.50	32	1,231	2.60%
2024/04/18	10	68.10	5.2	68.11	68.10	4.9	1,192	0.41%
2024/04/17	0	0.00	0.1	68.80	68.40	-0.1	1,193	0.00%
2024/04/16	0	0.00	1.1	67.61	67.60	-1.1	1,195	-0.09%
2024/04/12	1	72.10	1	70.60	70.80	0	1,211	0.00%
2024/04/11	0	71.30	1	70.90	71.50	-1	1,194	-0.08%
2024/04/10	0.3	71.97	0	0.00	71.60	0.3	1,184	0.03%
2024/04/09	1.1	70.52	3	71.03	71.20	-2	1,144	-0.17%
2024/04/08	1	68.20	1	68.40	68.40	0	1,075	0.00%
2024/04/03	5	69.00	0	0.00	69.30	5	1,074	0.47%
2024/04/01	12	68.62	0	0.00	68.80	12	1,093	1.10%
2024/03/27	8	67.00	8	67.40	67.20	0	1,101	0.00%
2024/03/25	0	0.00	2	68.20	68.00	-2	1,107	-0.18%
2024/03/14	1	68.90	0	0.00	67.90	1	1,161	0.09%
2024/03/13	1	68.70	1	70.10	68.50	0	1,158	0.00%
2024/03/11	2	67.80	0	0.00	67.50	2	1,140	0.18%
2024/03/07	2	69.20	0	0.00	68.80	2	1,235	0.16%
2024/03/06	0	0.00	2.1	70.53	70.30	-2.1	1,337	-0.16%
2024/03/05	1	69.70	0	0.00	69.10	1	1,615	0.06%
2024/03/04	0	0.00	2	69.90	69.90	-2	1,656	-0.12%
2024/02/29	0	0.00	27	69.90	69.60	-27	1,648	-1.64%
2024/02/27	29	71.88	1	70.40	69.80	28	1,652	1.69%
2024/02/26	7	72.61	1	72.60	72.10	6	1,654	0.36%
2024/02/23	1	70.90	2	71.65	70.90	-1	1,598	-0.06%
2024/02/22	17	70.38	2	70.80	70.80	15	1,588	0.94%
2024/02/21	0	0.00	16	70.80	71.00	-16	1,592	-1.00%
2024/02/16	2	70.65	0	0.00	70.70	2	1,584	0.13%
2024/02/15	0	0.00	2	68.60	69.70	-2	1,579	-0.13%
2024/02/05	0.3	67.00	0	0.00	67.30	0.3	1,570	0.02%
2024/02/01	1	67.30	0	0.00	67.20	1	1,689	0.06%
2024/01/30	1	67.70	0.3	67.20	67.60	0.7	1,709	0.04%
2024/01/26	2	67.95	0	0.00	67.90	2	1,769	0.11%
2024/01/24	9	68.80	1	69.00	68.80	8	1,787	0.45%
2024/01/23	0	0.00	3	68.90	69.30	-3	1,800	-0.17%
2024/01/22	1	68.40	1	68.40	68.90	0	1,801	0.00%
2024/01/19	2	68.40	2	67.60	67.70	0	1,804	0.00%
2024/01/18	7	67.29	6	67.20	67.20	1	1,809	0.06%
2024/01/17	2	67.85	1	68.90	67.90	1	1,825	0.05%
2024/01/16	0	0.00	2	69.15	69.20	-2	1,816	-0.11%
2024/01/15	2	69.85	0	0.00	70.30	2	1,859	0.11%
2024/01/12	1	69.70	0	0.00	69.50	1	1,892	0.05%
2024/01/11	0	0.00	1	69.10	69.60	-1	1,907	-0.05%
2024/01/10	5	69.40	5	69.40	69.30	0	1,927	0.00%
2024/01/09	2	70.25	7	71.47	70.10	-5	1,945	-0.26%
2024/01/08	8	71.20	4	71.28	71.60	4	2,002	0.20%
2024/01/03	5	69.62	2	69.40	69.70	3	2,161	0.14%
2024/01/02	0	0.00	1	70.20	70.20	-1	2,161	-0.05%
2023/12/27	3	71.33	2	71.40	71.20	1	2,150	0.05%
2023/12/22	6	69.72	0	0.00	69.30	6	2,152	0.28%
2023/12/20	1	70.50	0	0.00	70.40	1	2,140	0.05%
2023/12/19	4	70.15	1	71.10	70.70	3	2,135	0.14%
2023/12/18	1.1	70.81	0	0.00	71.40	1.1	2,124	0.05%
2023/12/15	3.1	72.16	0	0.00	71.70	3.1	2,125	0.14%
2023/12/14	0	0.00	3	72.00	72.00	-3	2,121	-0.14%
2023/12/12	1	71.40	1	70.90	70.60	0	2,112	0.00%
2023/12/11	0	0.00	1	70.90	70.90	-1	2,107	-0.05%
2023/12/08	1	70.90	0	0.00	70.50	1	2,103	0.05%
2023/12/07	4	71.15	0	0.00	70.50	4	2,093	0.19%
2023/12/06	1	72.00	0	72.40	72.20	1	2,076	0.05%
2023/12/05	1	72.00	1	72.20	72.80	0	2,067	0.00%
2023/12/04	16	74.16	17	73.82	73.20	-1	2,031	-0.05%
2023/12/01	8	76.35	8.1	77.02	76.20	-0.1	1,958	0.00%
2023/11/30	12	76.02	21	76.56	76.90	-9	1,833	-0.49%
2023/11/29	3.1	70.42	4	71.30	71.00	-0.9	1,548	-0.06%
2023/11/27	1	67.90	0	0.00	67.80	1	1,508	0.07%
2023/11/22	1	68.40	1	68.80	68.70	0	1,492	0.00%
2023/11/20	0	0.00	1	67.50	67.80	-1	1,523	-0.07%
2023/11/16	0	0.00	1	66.30	66.40	-1	1,584	-0.06%
2023/11/15	0	0.00	1	66.90	66.90	-1	1,628	-0.06%
2023/11/10	7	66.03	0	0.00	66.20	7	1,718	0.41%
2023/11/09	32	66.54	1	66.80	67.00	31	1,703	1.82%
2023/11/07	0	0.00	0	72.20	71.90	0	1,640	0.00%
2023/11/06	4	71.90	4	72.50	72.40	0	1,649	0.00%
2023/10/27	0	0.00	4	69.02	68.50	-4	1,733	-0.23%
2023/10/26	8	69.01	2	69.35	69.00	6	1,771	0.34%
2023/10/25	0	0.00	3	70.90	71.10	-3	1,822	-0.16%
2023/10/24	1	69.50	0	0.00	69.30	1	1,845	0.05%
2023/10/23	1	70.10	0	0.00	69.20	1	1,903	0.05%
2023/10/20	0	0.00	1	68.40	70.60	-1	1,894	-0.05%
2023/10/19	0	0.00	1	70.00	70.20	-1	1,884	-0.05%
2023/10/18	1	69.50	1	69.90	69.60	0	1,884	0.00%
2023/10/17	0	0.00	2	70.95	70.80	-2	1,884	-0.11%
2023/10/16	5	72.82	0	0.00	71.70	5	1,883	0.27%
2023/10/13	2	71.95	7	72.27	72.50	-5	1,843	-0.27%
2023/10/12	8	72.13	3.2	72.12	72.40	4.8	1,870	0.26%
2023/10/11	3	72.30	1.2	71.57	71.80	1.8	1,896	0.10%
2023/10/05	0	0.00	10	68.55	68.60	-10	1,847	-0.54%
2023/10/03	1	68.40	0	0.00	68.00	1	1,875	0.05%
2023/09/28	0	0.00	1	67.31	67.40	-1	1,947	-0.05%
2023/09/27	3	65.20	1	65.80	65.60	2	2,007	0.10%
2023/09/21	0	67.50	1	67.30	67.60	-1	2,252	-0.04%
2023/09/20	2	67.50	1	67.50	67.40	1	2,257	0.04%
2023/09/19	0	0.00	0	68.80	68.20	0	2,272	0.00%
2023/09/18	1	69.80	0	0.00	69.70	1	2,272	0.04%
2023/09/15	0	0.00	1	69.60	70.10	-1	2,277	-0.04%
2023/09/13	0.3	68.20	0	0.00	67.80	0.3	2,279	0.01%
2023/09/11	2.1	67.18	0	0.00	67.00	2.1	2,312	0.09%
2023/09/08	0.2	69.00	0	0.00	68.70	0.2	2,320	0.01%
2023/09/07	0	0.00	1	70.70	69.80	-1	2,354	-0.04%
2023/09/06	7	70.31	5	70.30	70.20	2	2,397	0.08%
2023/09/05	0	0.00	4	71.00	71.30	-4	2,475	-0.16%
2023/09/04	0	70.80	0	0.00	70.40	0	2,587	0.00%
2023/09/01	1	70.60	1	70.60	70.20	0	2,599	0.00%
2023/08/30	3	70.07	0	0.00	70.30	3	2,623	0.11%
2023/08/29	1	68.50	0	0.00	68.80	1	2,646	0.04%
2023/08/24	4	70.00	1	71.30	69.80	3	2,678	0.11%
2023/08/23	1	69.20	3	69.40	69.80	-2	2,656	-0.08%
2023/08/22	1	66.80	1	67.00	66.80	0	2,645	0.00%
2023/08/18	10	68.36	0	0.00	68.10	10	2,616	0.38%
2023/08/17	2	68.05	1	68.50	69.30	1	2,630	0.04%
2023/08/16	2	67.20	0	0.00	67.80	2	2,602	0.08%
2023/08/14	0	0.00	1	67.30	67.50	-1	2,622	-0.04%
2023/08/10	1	69.80	1	69.80	69.90	0	2,644	0.00%
2023/08/09	8	71.28	0	0.00	71.30	8	2,650	0.30%
2023/08/08	8.2	71.35	0	0.00	71.40	8.2	2,704	0.30%
2023/08/07	2	72.05	0	0.00	72.30	2	2,699	0.07%
2023/08/04	3	71.70	1	71.30	72.50	2	2,707	0.07%
2023/08/02	9.1	72.10	5	71.66	71.80	4.1	2,700	0.15%
2023/08/01	4.1	74.69	1	74.70	74.60	3.1	2,646	0.12%
2023/07/31	8	76.96	2	76.10	75.90	6	2,629	0.23%
2023/07/28	1	78.00	1.3	77.62	77.80	-0.3	2,611	-0.01%
2023/07/26	4.1	73.75	0	0.00	73.00	4.1	2,553	0.16%
2023/07/25	2	75.95	11.5	76.00	75.80	-9.5	2,507	-0.38%
2023/07/24	1.2	76.43	2	76.30	76.40	-0.9	2,490	-0.03%
2023/07/21	0	0.00	1	77.40	77.70	-1	2,501	-0.04%
2023/07/20	2	78.35	1	78.80	78.50	1	2,573	0.04%
2023/07/19	7	79.70	0	0.00	79.30	7	2,573	0.27%
2023/07/18	2	80.30	4	80.70	79.90	-2	2,619	-0.08%
2023/07/17	3	80.27	14	81.43	81.40	-11	2,644	-0.42%
2023/07/14	7	83.17	19	81.24	80.60	-12	2,667	-0.45%
2023/07/13	3	80.90	26.2	81.31	81.70	-23.2	2,679	-0.87%
2023/07/12	1	79.90	11.1	80.00	79.70	-10.1	2,674	-0.38%
2023/07/11	1	80.40	14	80.38	80.30	-13	2,688	-0.48%
2023/07/10	5.1	79.20	0	0.00	78.80	5.1	2,777	0.18%
2023/07/07	3	79.33	3	78.60	79.40	0	2,792	0.00%
2023/07/06	2	81.75	6	81.70	81.40	-4	2,779	-0.14%
2023/07/05	3.1	83.33	2	82.90	82.70	1.1	2,773	0.04%
2023/07/04	2	82.70	12	83.73	83.60	-10	2,746	-0.36%
2023/07/03	11	83.46	24	83.25	83.00	-13	2,782	-0.47%
2023/06/30	13	83.25	5	83.42	83.10	8	2,755	0.29%
2023/06/29	1	78.70	0	0.00	80.50	1	2,662	0.04%
2023/06/27	1	77.80	0	0.00	77.70	1	2,761	0.04%
2023/06/26	0	0.00	5	78.88	79.00	-5	2,786	-0.18%
2023/06/21	7	80.04	0	0.00	80.00	7	2,870	0.24%
2023/06/20	4	80.30	0	0.00	80.20	4	2,945	0.14%
2023/06/19	1	81.40	0	0.00	81.40	1	3,043	0.03%
2023/06/16	0	0.00	0.2	81.50	81.00	-0.2	3,201	-0.01%
2023/06/14	3	82.50	0	0.00	81.70	3	3,665	0.08%
2023/06/13	2	82.70	3	82.77	82.60	-1	3,785	-0.03%
2023/06/12	2	82.20	1	82.10	81.10	1	3,787	0.03%
2023/06/09	6	80.65	2	83.00	82.90	4	3,772	0.11%
2023/06/08	45	81.51	12	79.92	79.90	33	3,723	0.89%
2023/06/07	2	81.20	2	81.50	81.40	0	3,640	0.00%
2023/06/06	1	81.10	2	81.15	81.10	-1	3,665	-0.03%
2023/06/05	4	81.03	0	0.00	80.80	4	3,718	0.11%
2023/06/02	10	79.81	0	0.00	80.30	10	3,775	0.26%
2023/06/01	3.1	79.71	0	0.00	80.00	3.1	3,824	0.08%
2023/05/31	0	0.00	2	81.05	81.10	-2	3,813	-0.05%
2023/05/30	1	80.60	0	0.00	80.80	1	3,814	0.03%
2023/05/29	3	82.00	0	0.00	81.80	3	3,822	0.08%
2023/05/26	4	81.65	5	81.22	80.50	-1	3,819	-0.03%
2023/05/25	0	0.00	1	81.30	81.60	-1	3,812	-0.03%
2023/05/24	1	81.10	0	0.00	80.90	1	3,881	0.03%
2023/05/23	0	0.00	7	80.44	81.60	-7	3,882	-0.18%
2023/05/22	1	79.70	0	0.00	80.20	1	3,859	0.03%
2023/05/19	0	0.00	1	79.80	79.70	-1	3,857	-0.03%
2023/05/17	1	78.50	0	0.00	78.90	1	3,875	0.03%
2023/05/12	3	77.60	0	0.00	76.90	3	3,958	0.08%
2023/05/11	3	77.60	0	0.00	77.30	3	4,023	0.07%
2023/05/09	1.1	79.69	0	0.00	79.20	1.1	4,261	0.02%
2023/05/08	2	80.35	1	81.10	79.80	1	4,284	0.02%
2023/05/04	6	78.73	1.1	78.94	79.50	4.9	4,469	0.11%
2023/05/03	2	80.15	0.5	80.70	79.70	1.5	4,532	0.03%
2023/05/02	0	0.00	1	80.80	81.80	-1	4,582	-0.02%
2023/04/28	0	0.00	1	80.50	80.00	-1	4,687	-0.02%
2023/04/27	1	79.50	0	0.00	79.50	1	4,742	0.02%
2023/04/26	2	78.85	0	80.00	79.40	2	4,999	0.04%
2023/04/25	7	79.77	1	78.40	78.40	6	5,247	0.12%
2023/04/24	3	82.50	1	82.30	82.50	2	5,299	0.04%
2023/04/21	6	84.63	6	82.92	82.30	0	5,591	0.00%
2023/04/20	10.5	84.10	5	84.62	83.70	5.5	5,675	0.10%
2023/04/19	7.1	84.00	0	0.00	83.60	7.1	5,876	0.12%
2023/04/18	10	86.07	0	0.00	85.20	10	5,991	0.17%
2023/04/17	4	87.83	0.1	88.20	87.40	4	6,045	0.07%
2023/04/14	5	88.20	0	0.00	88.20	5	6,108	0.08%
2023/04/13	39.2	89.11	0	0.00	88.20	39.2	6,186	0.63%
2023/04/12	6	92.27	0	0.00	92.10	6	6,168	0.10%
2023/04/11	9	92.22	1	93.70	93.50	8	6,215	0.13%
2023/04/10	2.1	92.30	0.8	92.40	92.20	1.3	6,325	0.02%
2023/04/07	1	92.90	0	0.00	93.10	1	6,410	0.02%
2023/04/06	0	94.00	0	0.00	92.90	0	6,415	0.00%
2023/03/29	2	91.95	1	91.30	91.60	1	6,450	0.02%
2023/03/28	15	94.13	3	93.43	93.50	12	6,521	0.18%
2023/03/27	0.1	96.60	0	0.00	95.90	0.1	6,501	0.00%
2023/03/24	2	97.05	13.2	97.98	96.00	-11.2	6,511	-0.17%
2023/03/23	5	96.38	0	0.00	96.60	5	6,468	0.08%
2023/03/22	3	97.03	5	97.20	96.90	-2	6,488	-0.03%
2023/03/21	8	96.39	5.2	95.64	95.40	2.8	6,506	0.04%
2023/03/20	14	93.51	13	93.42	94.60	1	6,455	0.02%
2023/03/17	4	88.63	11.1	88.90	88.80	-7.1	6,394	-0.11%
2023/03/16	4	86.58	8	86.75	86.10	-4	6,350	-0.06%
2023/03/15	2	84.40	1	84.60	84.40	1	6,433	0.02%
2023/03/14	5	82.22	0	0.00	82.10	5	6,608	0.08%
2023/03/10	2	84.80	0	0.00	84.20	2	6,986	0.03%
2023/03/08	0	0.00	3	86.50	87.00	-3	7,551	-0.04%
2023/03/07	2	86.45	5	86.68	87.00	-3	7,808	-0.04%
2023/03/06	4	84.98	1	84.50	84.90	3	7,967	0.04%
2023/03/02	0	82.70	0	0.00	82.40	0	8,226	0.00%
2023/03/01	3	83.27	2	83.15	83.10	1	8,613	0.01%
2023/02/24	0	0.00	1	83.30	82.60	-1	8,757	-0.01%
2023/02/23	1	83.00	0.1	83.10	83.30	0.9	8,841	0.01%
2023/02/22	4.3	83.16	1.2	83.40	82.50	3.1	8,948	0.03%
2023/02/20	1	86.80	0	0.00	86.50	1	9,270	0.01%
2023/02/17	0	0.00	1	86.40	86.80	-1	9,578	-0.01%
2023/02/16	0	0.00	1	87.10	87.10	-1	9,665	-0.01%
2023/02/15	1.4	84.17	1	85.00	85.50	0.4	9,951	0.00%
2023/02/14	2	84.80	0	0.00	84.20	2	10,344	0.02%
2023/02/13	1	86.50	0	0.00	85.10	1	10,481	0.01%
2023/02/10	2	86.20	2.1	86.01	85.70	-0.1	10,540	0.00%
2023/02/09	2.2	86.29	2	87.15	87.40	0.2	10,678	0.00%
2023/02/08	6.3	85.67	2	87.10	86.00	4.3	10,680	0.04%
2023/02/07	1	88.90	0	0.00	89.40	1	10,503	0.01%
2023/02/06	0	0.00	7	89.03	88.80	-7	10,530	-0.07%
2023/02/03	6	90.92	5	90.10	90.00	1	10,621	0.01%
2023/02/02	13	91.08	12	90.92	91.80	1	10,634	0.01%
2023/02/01	0	91.90	3	92.30	91.00	-3	10,554	-0.03%
2023/01/31	2	91.40	2	92.50	91.70	0	10,600	0.00%
2023/01/30	0	0.00	9	90.20	91.80	-9	10,593	-0.08%
2023/01/17	2	89.00	0	0.00	88.20	2	10,536	0.02%
2023/01/16	49	89.54	39	89.32	89.70	10	10,549	0.09%
2023/01/13	5	89.60	15	90.14	90.80	-10	10,314	-0.10%
2023/01/12	12	88.27	14	88.56	88.20	-2	10,081	-0.02%
2023/01/11	35	89.08	34.3	88.95	89.40	0.8	10,013	0.01%
2023/01/10	11.3	88.03	14	85.92	86.00	-2.8	9,861	-0.03%
2023/01/09	23	89.26	21	89.33	90.20	2	9,800	0.02%
2023/01/06	17	88.84	14	89.39	88.00	3	9,627	0.03%
2023/01/05	12	89.57	12	87.78	87.00	0	9,544	0.00%
2023/01/04	25	88.17	24	88.59	89.00	1	9,505	0.01%
2023/01/03	37	85.24	37	85.54	87.50	0	9,496	0.00%
2022/12/30	19	87.20	20	85.80	84.70	-1	9,586	-0.01%
2022/12/29	18	82.90	19	83.37	85.80	-1	9,837	-0.01%
2022/12/28	20	87.49	19	87.33	84.40	1	9,908	0.01%
2022/12/27	23	87.33	29	86.31	88.20	-6	9,889	-0.06%
2022/12/26	18	84.99	16	84.56	84.10	2	9,879	0.02%
2022/12/23	2	85.20	9	85.08	86.30	-7	10,004	-0.07%
2022/12/22	5	85.60	0.8	85.20	85.50	4.2	10,141	0.04%
2022/12/21	6	86.17	2	87.05	85.70	4	10,173	0.04%
2022/12/20	12	87.73	0	90.60	85.80	12	10,097	0.12%
2022/12/19	18	90.20	18	90.74	90.20	0	10,007	0.00%
2022/12/16	22	89.22	23	89.37	90.00	-1	9,957	-0.01%
2022/12/15	2	90.65	0	0.00	90.80	2	9,923	0.02%
2022/12/14	11	90.75	12	90.63	91.50	-1	9,882	-0.01%
2022/12/13	13	90.48	11	90.45	89.10	2	9,783	0.02%
2022/12/12	6	92.18	5	92.14	91.20	1	9,667	0.01%
2022/12/09	3	91.50	2	92.80	92.70	1	9,562	0.01%
2022/12/08	11	92.70	11	93.08	93.50	0	9,341	0.00%
2022/12/07	10	94.47	6	93.77	92.60	4	9,217	0.04%
2022/12/06	3	94.90	5	96.46	95.80	-2	9,039	-0.02%
2022/12/05	13	96.22	12	96.38	97.10	1	8,863	0.01%
2022/12/02	8	94.04	13	94.88	95.70	-5	8,733	-0.06%
2022/12/01	20	92.45	21	92.72	92.20	-1	8,478	-0.01%
2022/11/30	5	85.80	6	85.73	86.90	-1	8,058	-0.01%
2022/11/29	41.1	83.55	48	83.98	85.40	-7	7,899	-0.09%
2022/11/28	19	83.77	40	80.92	83.20	-21	7,584	-0.28%
2022/11/25	8	80.25	1	81.00	79.80	7	7,371	0.09%
2022/11/24	26	79.44	12	79.27	79.70	14	7,228	0.19%
2022/11/23	44	79.68	55	77.34	80.00	-11	7,046	-0.16%
2022/11/22	18	73.57	18	74.18	73.30	0	6,665	0.00%
2022/11/21	15	73.00	16	73.01	73.40	-1	6,521	-0.02%
2022/11/18	11	73.44	8	73.94	72.00	3	6,434	0.05%
2022/11/17	15	73.13	18	72.03	73.40	-3	6,329	-0.05%
2022/11/16	10	69.31	13	69.87	70.80	-3	6,197	-0.05%
2022/11/15	51	70.06	54	70.20	69.90	-3	5,976	-0.05%
2022/11/14	8	66.98	16	67.54	67.30	-8	5,673	-0.14%
2022/11/11	44	68.31	54	68.60	67.20	-10	5,581	-0.18%
2022/11/10	53	65.76	39	65.87	66.00	14	5,267	0.27%
2022/11/09	3	62.90	9	63.96	65.20	-6	4,856	-0.12%
2022/11/08	1	61.00	2	60.10	59.30	-1	4,684	-0.02%
2022/11/07	22	60.60	5	60.32	59.40	17	4,629	0.37%
2022/11/04	4	61.03	4	62.00	63.40	0	4,495	0.00%
2022/11/03	0	0.00	2	61.30	61.40	-2	4,377	-0.05%
2022/11/02	6	59.57	0	0.00	59.40	6	4,315	0.14%
2022/11/01	0	0.00	7	59.97	59.40	-7	4,280	-0.16%
2022/10/31	7	58.06	4	58.15	59.00	3	4,194	0.07%
2022/10/28	11	58.36	16	56.84	56.80	-5	4,148	-0.12%
2022/10/27	12	57.88	11	58.06	59.70	1	4,078	0.02%
2022/10/26	10	55.50	10	56.28	55.60	0	3,956	0.00%
2022/10/25	2	56.00	7	55.30	55.20	-5	3,886	-0.13%
2022/10/24	1	57.00	2	57.10	54.70	-1	3,840	-0.03%
2022/10/20	1	54.70	0	0.00	54.80	1	3,781	0.03%
2022/10/19	7	56.09	1	55.30	55.40	6	3,766	0.16%
2022/10/18	5	56.98	3	56.07	55.10	2	3,721	0.05%
2022/10/17	3	52.10	1	54.10	55.20	2	3,605	0.06%
2022/10/14	1	53.20	7	53.84	55.10	-6	3,567	-0.17%
2022/10/13	7.1	51.14	2	50.40	50.10	5.1	3,540	0.14%
2022/10/11	2	56.30	0	0.00	55.70	2	3,414	0.06%
2022/10/07	12	62.41	10	62.09	61.50	2	3,430	0.06%
2022/10/06	5	61.04	4	62.30	63.00	1	3,342	0.03%
2022/10/05	1	60.10	3	59.00	60.20	-2	3,052	-0.07%
2022/10/04	0	0.00	1	55.80	54.80	-1	2,945	-0.03%
2022/10/03	2	53.15	1	53.50	54.00	1	2,846	0.04%
2022/09/30	1	53.80	4	54.18	55.20	-3	2,844	-0.11%
2022/09/29	7	58.37	6	57.00	56.00	1	2,759	0.04%
2022/09/26	0	0.00	2	68.60	67.40	-2	2,682	-0.07%
2022/09/22	7	71.74	8	72.16	72.30	-1	2,827	-0.04%
2022/09/21	1	73.60	1	73.60	73.60	0	2,863	0.00%
2022/09/19	5	73.00	5	73.10	72.70	0	2,946	0.00%
2022/09/16	5	73.70	5	73.70	73.70	0	2,972	0.00%
2022/09/15	5	73.90	6	73.88	73.70	-1	3,056	-0.03%
2022/09/14	7	73.03	2	72.90	74.30	5	3,181	0.16%
2022/09/13	1	74.90	4	74.98	75.00	-3	3,198	-0.09%
2022/09/12	0	0.00	2	74.80	73.10	-2	3,212	-0.06%
2022/09/08	1	71.30	1	71.60	71.80	0	3,289	0.00%
2022/09/06	2	70.50	0	0.00	69.50	2	3,537	0.06%
2022/09/05	1	71.80	0	0.00	71.90	1	3,587	0.03%
2022/09/02	1	73.20	0	0.00	73.30	1	3,665	0.03%
2022/09/01	0	0.00	2	74.80	73.80	-2	3,706	-0.05%
2022/08/30	0	0.00	3	74.53	75.00	-3	3,759	-0.08%
2022/08/29	2	73.30	11	73.12	73.30	-9	3,776	-0.24%
2022/08/26	2	74.90	2	75.50	75.50	0	3,813	0.00%
2022/08/25	0	0.00	2	74.25	74.90	-2	3,848	-0.05%
2022/08/24	3	72.40	0	0.00	72.90	3	3,982	0.08%
2022/08/23	6	73.80	2	74.45	73.60	4	4,106	0.10%
2022/08/22	1	77.00	2	77.90	76.70	-1	4,233	-0.02%
2022/08/19	2	78.40	1	78.00	77.60	1	4,308	0.02%
2022/08/17	0	0.00	1	75.90	76.60	-1	4,522	-0.02%
2022/08/16	1	78.60	1	79.50	78.00	0	4,583	0.00%
2022/08/12	0	0.00	1	77.90	76.80	-1	4,690	-0.02%
2022/08/11	1	75.80	4	77.18	78.20	-3	4,797	-0.06%
2022/08/10	1	75.10	0	0.00	75.00	1	4,909	0.02%
2022/08/09	0	73.80	0	0.00	75.10	0	4,966	0.00%
2022/08/08	2	74.15	1	74.76	74.70	1	5,030	0.02%
2022/08/05	0	75.30	0	0.00	75.20	0	5,100	0.00%
2022/08/02	0	0.00	1	72.20	72.30	-1	5,480	-0.02%
2022/08/01	1	74.70	0	0.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	0	75.60	75.30	0	5,539	0.00%
2022/07/28	0	75.00	1.2	75.05	74.20	-1.2	5,564	-0.02%
2022/07/27	12	73.58	11	74.29	74.80	1	5,569	0.02%
2022/07/26	1	73.60	0	0.00	73.50	1	5,613	0.02%
2022/07/25	1	75.30	1	75.70	75.90	0	5,631	0.00%
2022/07/22	1	77.60	0	0.00	76.70	1	5,673	0.02%
2022/07/21	0	0.00	1	75.40	76.60	-1	5,729	-0.02%
2022/07/20	1	75.70	1	75.00	73.70	0	5,735	0.00%
2022/07/18	0	0.00	1	74.00	73.70	-1	5,829	-0.02%
2022/07/15	4	73.43	2	73.25	73.80	2	5,813	0.03%
2022/07/14	0	68.40	2	71.00	72.10	-2	5,742	-0.03%
2022/07/13	0	0.00	4	66.93	67.20	-4	5,714	-0.07%
2022/07/12	1	63.61	0	67.30	63.60	1	5,791	0.02%
2022/07/11	0	67.20	0	67.20	67.30	0	5,889	0.00%
2022/07/08	3	66.20	1	69.00	67.80	2	5,906	0.03%
2022/07/07	4	64.90	4	65.05	65.00	0	5,850	0.00%
2022/07/06	1	66.20	1	65.10	64.20	0	5,826	0.00%
2022/07/04	1	66.50	2	67.80	65.90	-1	5,860	-0.02%
2022/07/01	11	68.08	4.3	69.59	67.00	6.7	5,846	0.11%
2022/06/30	1	72.40	0	0.00	72.90	1	5,781	0.02%
2022/06/29	1	76.50	1	76.90	75.70	0	5,942	0.00%
2022/06/28	1	78.80	2	77.90	79.20	-1	6,026	-0.02%
2022/06/27	0	80.70	1	80.80	80.80	-1	6,196	-0.02%
2022/06/24	1	77.00	2	75.95	76.40	-1	6,162	-0.02%
2022/06/23	12	80.02	0	0.00	77.00	12	6,159	0.19%
2022/06/22	29	85.91	10	82.15	79.80	19	6,105	0.31%
2022/06/21	4	88.30	4	88.50	88.60	0	5,993	0.00%
2022/06/20	5	90.56	6	88.80	87.10	-1	5,970	-0.02%
2022/06/17	15	89.55	3	90.20	91.00	12	5,916	0.20%
2022/06/16	12	95.73	12	93.37	90.40	0	5,823	0.00%
2022/06/15	11	95.16	12	94.88	94.60	-1	5,699	-0.02%
2022/06/14	9	92.24	2	92.40	93.10	7	5,619	0.12%
2022/06/13	8	94.50	5	93.84	93.40	3	5,567	0.05%
2022/06/10	0	0.00	21	92.55	93.90	-21	5,505	-0.38%
2022/06/09	3	92.27	3	92.53	93.00	0	5,493	0.00%
2022/06/08	2	91.45	1	92.00	91.00	1	5,470	0.02%
2022/06/07	6	91.30	22	90.94	91.50	-16	5,531	-0.29%
2022/06/06	15	91.23	8	91.70	91.90	7	5,594	0.13%
2022/06/02	0	0.00	5	93.04	92.20	-5	5,741	-0.09%
2022/06/01	5	93.98	15	94.19	93.20	-10	5,905	-0.17%
2022/05/31	15	93.41	28	93.00	93.90	-13	5,802	-0.22%
2022/05/30	13	91.30	10	92.33	91.10	3	5,707	0.05%
2022/05/27	4	88.80	14	88.86	88.50	-10	5,556	-0.18%
2022/05/26	3	88.00	9	87.66	87.30	-6	5,496	-0.11%
2022/05/25	3	85.40	2	85.75	86.30	1	5,420	0.02%
2022/05/24	5	83.80	6	84.87	83.80	-1	5,415	-0.02%
2022/05/23	1	83.70	0	83.90	83.60	1	5,388	0.02%
2022/05/20	2	85.00	5	84.70	84.20	-3	5,474	-0.05%
2022/05/19	2	83.45	6	83.35	85.50	-4	5,432	-0.07%
2022/05/18	13	83.18	20	83.77	83.50	-7	5,408	-0.13%
2022/05/17	6	80.38	3	80.50	81.00	3	5,653	0.05%
2022/05/16	18	81.66	5	80.24	79.60	13	5,947	0.22%
2022/05/13	15	80.21	15	80.34	81.00	0	5,981	0.00%
2022/05/12	10	79.80	10.1	79.40	78.70	-0.1	6,012	0.00%
2022/05/11	5	79.62	4	79.93	80.30	1	6,076	0.02%
2022/05/10	2	74.55	4	76.78	77.80	-2	6,048	-0.03%
2022/05/09	3	76.73	3	75.73	74.20	0	6,119	0.00%
2022/05/06	1	75.00	1	76.40	76.70	0	6,147	0.00%
2022/05/05	2	77.90	2	77.70	77.40	0	6,239	0.00%
2022/05/04	2	76.10	3	76.30	76.40	-1	6,346	-0.02%
2022/05/03	5	75.74	2	76.25	75.70	3	6,439	0.05%
2022/04/29	2	73.85	2	74.15	74.00	0	6,532	0.00%
2022/04/28	1.1	71.90	1	73.10	73.60	0.1	6,651	0.00%
2022/04/27	4.1	71.74	7	70.84	73.00	-2.9	6,763	-0.04%
2022/04/26	4	74.73	14	74.81	74.70	-10	7,265	-0.14%
2022/04/25	1	74.80	5	75.34	74.50	-4	7,506	-0.05%
2022/04/22	5	80.02	1	80.00	79.20	4	7,569	0.05%
2022/04/21	3.3	82.01	0	0.00	82.10	3.3	7,655	0.04%
2022/04/20	6	81.57	9	81.83	81.60	-3	7,659	-0.04%
2022/04/19	1	81.70	3	82.13	81.20	-2	7,711	-0.03%
2022/04/18	5	83.66	6	83.27	81.80	-1	7,757	-0.01%
2022/04/15	12	85.80	1	85.60	85.10	11	7,752	0.14%
2022/04/14	18	91.41	18	89.14	89.80	0	7,772	0.00%
2022/04/13	0	0.00	2	91.65	91.70	-2	7,858	-0.03%
2022/04/12	16	90.97	24	91.59	90.70	-8	7,958	-0.10%
2022/04/11	9	95.99	4	92.85	91.50	5	8,225	0.06%
2022/04/08	4	95.30	3	95.90	96.00	1	8,444	0.01%
2022/04/07	2	95.15	11	94.61	94.00	-9	9,352	-0.10%
2022/04/06	5	96.42	7	97.07	96.50	-2	9,393	-0.02%
2022/04/01	13	97.91	21	97.57	97.00	-8	9,483	-0.08%
2022/03/31	15	97.56	10	97.29	96.90	5	9,499	0.05%
2022/03/30	15	96.76	11	97.09	96.70	4	9,423	0.04%
2022/03/28	0	0.00	2	90.70	92.60	-2	9,488	-0.02%
2022/03/24	1	92.90	0	92.90	92.70	1	9,568	0.01%
2022/03/22	10	94.00	2	93.65	93.90	8	9,818	0.08%
2022/03/21	2	96.25	1	94.50	94.00	1	9,945	0.01%
2022/03/18	1	93.60	2	94.00	94.00	-1	10,199	-0.01%
2022/03/17	11	91.99	11	92.92	93.20	0	10,610	0.00%
2022/03/16	2	89.65	5	90.20	90.10	-3	10,825	-0.03%
2022/03/15	0.1	90.80	10	90.20	90.20	-9.9	11,126	-0.09%
2022/03/14	0	0.00	1	90.90	92.10	-1	11,667	-0.01%
2022/03/11	7	90.60	2	90.60	91.40	5	12,871	0.04%
2022/03/10	14	91.69	29	91.11	91.90	-15	13,691	-0.11%
2022/03/09	8	87.41	5	87.60	88.10	3	14,495	0.02%
2022/03/08	22.1	87.82	24	88.81	84.50	-2	14,585	-0.01%
2022/03/07	33.1	93.19	37	94.39	89.90	-3.9	14,547	-0.03%
2022/03/04	4	98.70	1	98.30	98.30	3	14,706	0.02%
2022/03/03	6	100.58	15	100.46	99.90	-9	14,954	-0.06%
2022/03/02	11	99.52	1	99.00	99.40	10	15,200	0.07%
2022/03/01	2	99.35	5.1	99.76	99.50	-3.1	15,538	-0.02%
2022/02/25	11	98.66	10	98.23	98.00	1	15,753	0.01%
2022/02/24	9	97.99	6	98.67	97.00	3	16,040	0.02%
2022/02/23	15	100.30	12.1	100.19	100.50	2.9	16,465	0.02%
2022/02/22	18.1	99.39	13	99.15	99.10	5.1	17,701	0.03%
2022/02/21	3	101.83	3	101.50	101.50	0	17,998	0.00%
2022/02/18	5	102.40	5	102.50	103.00	0	18,520	0.00%
2022/02/17	20	105.85	16	104.44	103.00	4	19,553	0.02%
2022/02/16	7	105.50	19	105.37	104.50	-12	20,167	-0.06%
2022/02/15	17	100.61	13	100.19	99.90	4	20,186	0.02%
2022/02/14	6	99.80	7	100.43	99.40	-1	20,282	0.00%
2022/02/11	15	103.60	3	102.83	103.50	12	20,401	0.06%
2022/02/10	11	103.32	7	102.86	104.00	4	20,671	0.02%
2022/02/09	21	103.86	10	101.75	101.50	11	20,938	0.05%
2022/02/08	0	0.00	2	101.50	101.50	-2	21,134	-0.01%
2022/02/07	6	99.05	7	99.13	100.50	-1	21,540	0.00%
2022/01/26	31	98.44	28	97.27	96.50	3	21,844	0.01%
2022/01/25	15	99.77	19	97.94	97.70	-4	22,373	-0.02%
2022/01/24	12	100.03	11	100.01	101.00	1	22,427	0.00%
2022/01/21	25	100.85	2	101.50	99.80	23	22,293	0.10%
2022/01/20	4	103.50	10	104.05	105.50	-6	22,233	-0.03%
2022/01/19	40	105.89	51.1	105.28	102.50	-11.1	22,146	-0.05%
2022/01/18	12	103.42	15	103.93	104.50	-3	21,613	-0.01%
2022/01/17	8	100.43	35	100.51	101.00	-27	21,397	-0.13%
2022/01/14	16	95.06	14	95.91	97.50	2	21,306	0.01%
2022/01/13	10	96.49	2	96.45	97.30	8	21,239	0.04%
2022/01/12	11	98.53	13	97.98	97.20	-2	21,277	-0.01%
2022/01/11	21	97.30	9	97.30	96.70	12	21,336	0.06%
2022/01/10	19	99.23	22	99.15	99.70	-3	21,267	-0.01%
2022/01/07	11	97.84	13	97.72	98.40	-2	21,296	-0.01%
2022/01/06	17	100.79	10	100.28	100.00	7	21,192	0.03%
2022/01/05	9	102.94	18.5	103.11	102.00	-9.5	21,131	-0.04%
2022/01/04	19.2	106.49	27	104.44	103.00	-7.8	21,050	-0.04%
2022/01/03	30.5	108.60	24	108.83	108.00	6.5	20,803	0.03%
2021/12/30	35	109.33	31	109.68	108.00	4	20,563	0.02%
2021/12/29	3	103.33	3	103.83	104.00	0	19,656	0.00%
2021/12/28	2	103.75	1	102.50	104.00	1	19,649	0.01%
2021/12/27	29	103.84	28.6	103.18	103.50	0.5	19,596	0.00%
2021/12/24	8	100.38	10	99.44	99.00	-2	19,414	-0.01%
2021/12/23	20	101.50	5	101.50	100.00	15	19,384	0.08%
2021/12/22	11	100.09	14	100.24	99.90	-3	19,302	-0.02%
2021/12/21	1	97.40	7	98.10	98.60	-6	19,228	-0.03%
2021/12/20	11	97.64	10	96.88	97.00	1	19,192	0.01%
2021/12/17	5.3	96.89	3	96.80	96.50	2.3	19,229	0.01%
2021/12/16	19.3	99.76	18	99.21	99.30	1.3	19,187	0.01%
2021/12/15	19	96.91	16.1	97.12	97.70	2.9	19,043	0.02%
2021/12/14	42.1	97.72	21	96.42	96.00	21.1	19,087	0.11%
2021/12/13	26.2	101.23	7	101.58	99.90	19.2	18,891	0.10%
2021/12/10	49	107.01	18	106.78	107.00	31	18,615	0.17%
2021/12/09	36	109.19	10	108.70	107.50	26	18,489	0.14%
2021/12/08	40	110.18	47	111.02	112.00	-7	18,344	-0.04%
2021/12/07	63.5	112.69	122	112.70	107.00	-58.5	17,874	-0.33%	大賣/
2021/12/06	72	109.68	42	109.77	109.50	30	16,748	0.18%
2021/12/03	33	105.71	66	107.60	109.50	-33	16,041	-0.21%
2021/12/02	28	101.49	25	100.60	99.60	3	15,372	0.02%
2021/12/01	6	100.70	4	101.38	102.50	2	15,381	0.01%
2021/11/30	11	100.44	21	100.59	101.00	-10	15,444	-0.06%
2021/11/29	17	94.25	11	95.57	97.50	6	15,212	0.04%
2021/11/26	31	98.62	32	98.98	98.10	-1	15,055	-0.01%
2021/11/25	42	100.71	45	100.36	97.60	-3	14,969	-0.02%
2021/11/24	50	101.62	29	101.45	100.50	21	14,943	0.14%
2021/11/23	68	103.57	11	104.82	103.00	57	15,431	0.37%
2021/11/22	22	107.55	14	106.54	106.00	8	15,499	0.05%
2021/11/19	30	107.67	89	109.94	110.50	-59	15,450	-0.38%
2021/11/18	14.1	103.17	12	103.88	102.50	2.1	14,492	0.01%
2021/11/17	60.1	106.75	44.3	105.45	104.50	15.8	14,358	0.11%
2021/11/16	37	105.14	34.2	105.89	105.50	2.9	13,936	0.02%
2021/11/15	22	98.57	43.2	100.66	104.00	-21.2	12,958	-0.16%
2021/11/12	7	94.00	20.1	93.98	94.90	-13.1	12,162	-0.11%
2021/11/11	33	90.12	31	90.86	89.20	2	11,948	0.02%
2021/11/10	38	93.49	33.1	93.83	92.80	4.9	11,963	0.04%
2021/11/09	37	95.40	43	94.94	92.50	-6	11,975	-0.05%
2021/11/08	24	93.92	14	93.83	93.70	10	11,748	0.09%
2021/11/05	9.3	91.95	11	91.75	92.10	-1.7	11,516	-0.02%
2021/11/04	20	91.53	23	91.24	90.30	-3	11,317	-0.03%
2021/11/03	16	88.74	39	89.08	90.00	-23	11,054	-0.21%
2021/11/02	32.1	85.04	43	88.34	87.60	-10.9	10,812	-0.10%
2021/11/01	19	80.98	7.1	81.81	83.00	11.9	10,543	0.11%
2021/10/29	16	79.99	16	79.71	79.80	0	10,530	0.00%
2021/10/28	17.1	81.17	7	80.30	80.00	10.1	10,696	0.09%
2021/10/27	1	79.00	1	79.18	82.20	0	10,770	0.00%
2021/10/26	8.1	79.04	2	78.80	78.80	6.1	11,093	0.05%
2021/10/25	6	79.20	8	80.10	80.60	-2	11,508	-0.02%
2021/10/22	7	79.79	8	79.58	79.50	-1	12,129	-0.01%
2021/10/21	13	81.01	11	80.79	79.50	2	12,754	0.02%
2021/10/20	5	79.50	5	80.82	80.80	0	13,014	0.00%
2021/10/19	12	80.83	8.1	80.73	80.80	3.9	13,832	0.03%
2021/10/18	13	77.43	12	76.85	77.00	1	14,492	0.01%
2021/10/15	17	77.23	16	77.19	76.90	1	15,522	0.01%
2021/10/14	0	0.00	1	74.60	74.50	-1	15,779	-0.01%
2021/10/13	3	74.37	0	0.00	73.10	3	16,007	0.02%
2021/10/07	3	76.83	3	76.17	78.00	0	16,797	0.00%
2021/10/06	1	73.10	0	0.00	72.70	1	17,065	0.01%
2021/10/05	0	74.30	5	73.28	75.50	-5	17,617	-0.03%
2021/10/04	1.1	73.91	3	74.50	71.60	-1.9	17,805	-0.01%
2021/10/01	4	76.67	5	76.70	74.50	-1	18,286	-0.01%
2021/09/30	0	0.00	5	77.32	78.50	-5	18,839	-0.03%
2021/09/29	2	77.36	1.1	78.02	76.70	0.9	19,801	0.00%
2021/09/28	2	80.00	4	80.00	80.20	-2	20,290	-0.01%
2021/09/24	3	82.37	16	82.24	81.80	-13	20,558	-0.06%
2021/09/23	5	80.40	4	80.98	80.20	1	20,544	0.00%
2021/09/22	7	80.20	25	80.04	79.90	-18	20,602	-0.09%
2021/09/17	3	82.03	11	82.75	82.30	-8	20,639	-0.04%
2021/09/15	9	80.07	1	79.50	79.20	8	20,608	0.04%
2021/09/14	14	82.04	14	82.36	82.50	0	20,567	0.00%
2021/09/13	55	83.82	27	82.77	81.90	28	20,575	0.14%
2021/09/10	21	84.44	11	84.58	85.90	10	20,722	0.05%
2021/09/09	9.1	83.70	2	84.10	83.70	7	20,910	0.03%
2021/09/08	3	85.00	7	84.59	83.20	-4	21,005	-0.02%
2021/09/07	14	83.99	27	84.97	84.00	-13	21,215	-0.06%
2021/09/06	10	90.22	8.1	90.09	89.10	2	21,506	0.01%
2021/09/03	15	89.94	11	90.30	89.90	4	21,553	0.02%
2021/09/02	28	89.27	39.3	88.77	88.20	-11.3	21,610	-0.05%
2021/09/01	22	89.49	33	89.59	89.30	-11	21,881	-0.05%
2021/08/31	33	88.57	29	88.45	89.00	4	22,369	0.02%
2021/08/30	25	90.80	18.2	90.28	90.70	6.8	22,517	0.03%
2021/08/27	94.2	91.40	76	91.40	88.10	18.2	22,294	0.08%
2021/08/26	26	89.12	28	88.91	89.00	-2	21,885	-0.01%
2021/08/25	35	87.18	42	87.35	87.10	-7	21,725	-0.03%
2021/08/24	32	83.86	18	83.74	83.50	14	21,832	0.06%
2021/08/23	5.1	79.67	20	81.82	82.10	-15	21,737	-0.07%
2021/08/20	12	74.67	11	75.24	74.70	1	21,865	0.00%
2021/08/19	4	75.43	3	75.07	73.00	1	22,106	0.00%
2021/08/18	8	73.70	6	75.22	76.20	2	22,884	0.01%
2021/08/17	10	74.47	14	73.46	70.70	-4	23,082	-0.02%
2021/08/16	15	75.01	6	75.72	75.10	9	23,154	0.04%
2021/08/13	2	78.90	7	78.20	75.30	-5	23,147	-0.02%
2021/08/12	19	80.75	5	81.03	80.50	14	23,085	0.06%
2021/08/11	8	83.94	18	81.71	81.50	-10	23,097	-0.04%
2021/08/10	10	86.25	12	87.23	86.60	-2	23,045	-0.01%
2021/08/09	27	88.42	17	86.91	86.00	10	23,132	0.04%
2021/08/06	24	90.60	18.1	91.26	90.50	5.9	23,119	0.03%
2021/08/05	43	90.70	36	91.17	91.00	7	23,229	0.03%
2021/08/04	19	96.96	9.1	98.50	96.10	10	23,252	0.04%
2021/08/03	24.1	99.40	25	98.58	98.70	-1	23,316	0.00%
2021/08/02	19	99.58	12	98.68	97.80	7	23,312	0.03%
2021/07/30	45	101.16	49	101.08	98.50	-4	23,388	-0.02%
2021/07/29	17.2	99.65	38	100.04	99.90	-20.9	23,203	-0.09%
2021/07/28	93	99.75	71.3	99.36	95.50	21.7	22,890	0.09%
2021/07/27	63	109.33	43.8	107.16	102.00	19.2	22,520	0.09%
2021/07/26	4	109.75	28	109.34	111.50	-24	22,087	-0.11%
2021/07/23	26.1	101.41	50.1	102.07	101.50	-24	21,851	-0.11%
2021/07/22	65.7	99.18	40.1	98.87	95.70	25.6	21,098	0.12%
2021/07/21	30.2	96.48	118	97.76	99.00	-87.8	20,593	-0.43%	大賣/
2021/07/20	62	93.82	65	91.95	90.00	-3	20,185	-0.01%
2021/07/19	19	93.03	21	92.74	94.00	-2	20,007	-0.01%
2021/07/16	28	93.12	9	92.10	92.00	19	19,996	0.10%
2021/07/15	33	91.11	35	91.16	94.10	-2	19,835	-0.01%
2021/07/14	21	88.77	4	88.45	87.80	17	19,608	0.09%
2021/07/13	22	88.85	23	88.64	86.70	-1	19,664	-0.01%
2021/07/12	40	85.94	78.6	87.17	86.10	-38.6	19,747	-0.20%
2021/07/09	25.1	90.79	21	90.54	89.60	4.1	19,452	0.02%
2021/07/08	27.1	94.58	41.3	94.35	92.70	-14.2	19,914	-0.07%
2021/07/07	29	94.35	33.2	95.30	94.30	-4.1	19,877	-0.02%
2021/07/06	57.7	93.23	65.2	93.74	95.00	-7.5	19,908	-0.04%
2021/07/05	52.2	90.03	54.7	89.59	89.40	-2.5	19,773	-0.01%
2021/07/02	23	84.44	22	85.71	87.00	1	19,626	0.01%
2021/07/01	10	84.83	21.1	84.19	84.20	-11.1	19,762	-0.06%
2021/06/30	13	83.77	19	84.16	83.60	-6	20,198	-0.03%
2021/06/29	2	84.25	5	83.38	83.00	-3	20,449	-0.01%
2021/06/28	8	84.06	29	84.08	84.80	-21	20,762	-0.10%
2021/06/25	7	84.06	7	83.69	83.20	0	21,330	0.00%
2021/06/24	9.1	83.85	6	83.58	83.80	3	21,982	0.01%
2021/06/23	2	84.25	2	84.55	84.30	0	22,091	0.00%
2021/06/22	24	83.19	12	83.73	82.10	12	22,386	0.05%
2021/06/21	23.2	83.61	35	84.98	82.40	-11.8	22,706	-0.05%
2021/06/18	37	89.15	18	89.26	87.50	19	23,376	0.08%
2021/06/17	6	88.22	18.1	87.84	89.60	-12.1	23,783	-0.05%
2021/06/16	35.1	87.98	22	87.48	87.50	13.1	24,229	0.05%
2021/06/15	31	87.08	38.1	87.48	90.00	-7.1	25,069	-0.03%
2021/06/11	21.1	85.87	4	86.23	84.50	17.1	24,995	0.07%
2021/06/09	52	85.13	28	85.20	85.70	24	26,625	0.09%
2021/06/08	35.1	86.82	15	85.21	84.20	20.1	27,884	0.07%
2021/06/07	30	82.41	72	82.79	87.20	-42	27,538	-0.15%
2021/06/04	34	83.21	35	82.99	83.00	-1	27,240	0.00%
2021/06/03	46	83.97	26	84.22	84.20	20	27,256	0.07%
2021/06/02	7	83.09	5	82.42	81.80	2	27,047	0.01%
2021/06/01	37	86.00	60	86.91	84.40	-23	26,955	-0.09%
2021/05/31	14	84.84	12	84.77	84.50	2	26,494	0.01%
2021/05/28	57	85.92	22	85.92	85.00	35	26,478	0.13%
2021/05/27	18.1	82.47	31	82.95	85.20	-12.9	26,321	-0.05%
2021/05/26	93	83.94	40	82.76	81.70	53	26,119	0.20%
2021/05/25	12	80.31	32	81.33	83.10	-20	25,501	-0.08%
2021/05/24	20	73.94	26	73.18	75.60	-6	25,543	-0.02%
2021/05/21	34	72.96	28	72.14	71.60	6	26,221	0.02%
2021/05/20	10	72.58	9	72.19	71.00	1	26,151	0.00%
2021/05/19	14	71.65	12	72.08	73.60	2	26,804	0.01%
2021/05/18	2	67.55	14	65.73	67.90	-12	27,074	-0.04%
2021/05/17	22	65.81	24.2	63.95	61.80	-2.2	27,495	-0.01%
2021/05/14	32.1	69.87	33	68.29	67.40	-0.9	27,541	0.00%
2021/05/13	24	69.35	27	70.41	69.90	-3	27,518	-0.01%
2021/05/12	40	72.13	30	72.93	69.00	10	27,319	0.04%
2021/05/11	28	73.67	21	75.57	73.50	7	26,957	0.03%
2021/05/10	26	79.59	18	77.23	76.10	8	26,832	0.03%
2021/05/07	33	76.06	40	75.96	78.60	-7	26,719	-0.03%
2021/05/06	26	73.20	18	72.79	72.50	8	26,504	0.03%
2021/05/05	33	75.62	31.1	76.43	75.00	1.9	26,402	0.01%
2021/05/04	15	71.95	13	73.54	74.50	2	26,331	0.01%
2021/05/03	16	79.88	50.1	79.44	77.10	-34.1	26,126	-0.13%
2021/04/29	12	84.32	12	83.92	83.60	0	26,020	0.00%
2021/04/28	34	85.60	14	84.89	85.00	20	25,992	0.08%
2021/04/27	19	87.68	43	86.87	85.00	-24	26,046	-0.09%
2021/04/26	65.1	88.84	35	89.43	87.50	30.1	25,947	0.12%
2021/04/23	53	84.89	8	84.78	86.00	45	25,461	0.18%
2021/04/22	42	84.99	40.2	82.77	81.80	1.8	25,531	0.01%
2021/04/21	19	83.89	3	83.60	84.70	16	25,326	0.06%
2021/04/20	11	83.88	15	83.03	82.70	-4	25,279	-0.02%
2021/04/19	0	0.00	29.9	82.95	81.50	-29.9	25,174	-0.12%
2021/04/16	18	86.85	13	85.97	84.20	5	25,001	0.02%
2021/04/15	47.3	83.48	38	83.41	85.30	9.3	24,721	0.04%
2021/04/14	75.2	84.68	43	82.71	83.50	32.2	24,588	0.13%
2021/04/13	57.6	87.89	43	88.87	86.70	14.6	24,015	0.06%
2021/04/12	40.4	88.15	40	87.00	84.60	0.4	23,619	0.00%
2021/04/09	30	90.86	20	91.23	90.00	10	23,075	0.04%
2021/04/08	39	83.77	71	86.99	87.50	-32	22,332	-0.14%
2021/04/07	20	78.29	15	78.65	79.60	5	21,988	0.02%
2021/04/06	33.2	76.02	32	78.30	79.00	1.2	21,735	0.01%
2021/04/01	9	73.06	11	73.57	73.40	-2	21,552	-0.01%
2021/03/31	18	71.86	16	71.98	71.50	2	21,285	0.01%
2021/03/30	55	72.01	46	72.48	70.60	9	20,950	0.04%
2021/03/29	39	66.97	57	68.47	69.80	-18	20,382	-0.09%
2021/03/26	28	63.23	22	63.21	63.50	6	19,764	0.03%
2021/03/25	27	62.20	22	61.95	62.00	5	19,704	0.03%
2021/03/24	26	64.74	27	64.94	63.80	-1	19,452	-0.01%
2021/03/23	28	64.21	53	64.60	64.60	-25	19,161	-0.13%
2021/03/22	39.1	60.49	21	60.57	60.70	18.1	18,520	0.10%
2021/03/19	25	57.70	22	57.44	58.90	3	18,836	0.02%
2021/03/18	48	58.48	44	59.06	56.80	4	18,622	0.02%
2021/03/17	15	55.10	18	55.47	56.00	-3	18,373	-0.02%
2021/03/16	32	54.93	34	55.01	54.10	-2	18,744	-0.01%
2021/03/15	77.1	55.10	60	55.12	55.50	17.1	18,995	0.09%
2021/03/12	48	52.40	71	52.99	54.20	-23	18,246	-0.13%
2021/03/11	2	46.68	8	47.61	49.35	-6	16,749	-0.04%
2021/03/10	14	44.88	15.1	44.96	44.90	-1.1	16,601	-0.01%
2021/03/09	18	44.92	18	44.74	44.55	0	16,781	0.00%
2021/03/08	10	46.08	6	46.23	45.90	4	16,999	0.02%
2021/03/05	6	46.08	6	46.28	46.00	0	17,182	0.00%
2021/03/04	6	47.57	8	46.96	46.20	-2	17,292	-0.01%
2021/03/03	11	46.68	10	47.04	47.40	1	17,303	0.01%
2021/03/02	10.1	49.09	13	49.04	47.40	-2.9	17,319	-0.02%
2021/02/26	32	49.61	35	49.78	49.65	-3	17,310	-0.02%
2021/02/25	83	51.21	70.1	51.00	50.80	12.9	17,602	0.07%
2021/02/24	57	52.56	47	52.16	51.40	10	17,560	0.06%
2021/02/23	123	54.16	72	52.85	52.50	51	17,379	0.29%	大買/
2021/02/22	1	55.30	1	55.20	55.40	0	17,298	0.00%
2021/02/19	27.1	48.01	46	48.50	50.40	-18.9	17,428	-0.11%
2021/02/18	32	45.13	23	45.43	45.90	9	17,457	0.05%
2021/02/17	4	43.83	14	43.56	44.90	-10	17,725	-0.06%
2021/02/05	19	40.76	20	40.68	40.85	-1	17,177	-0.01%
2021/02/04	7	37.94	4	38.18	38.70	3	16,900	0.02%
2021/02/03	0	0.00	1	36.85	36.75	-1	16,723	-0.01%
2021/02/02	2	38.28	5	37.77	37.70	-3	16,691	-0.02%
2021/02/01	1	37.10	5	37.31	37.15	-4	16,760	-0.02%
2021/01/29	1	39.85	1	39.85	38.80	0	16,701	0.00%
2021/01/28	4	40.55	6	40.25	40.15	-2	16,634	-0.01%
2021/01/27	3	40.87	2	40.93	40.45	1	16,604	0.01%
2021/01/26	1	40.46	2	40.63	40.35	-1	16,493	-0.01%
2021/01/25	1	41.25	6	41.55	41.35	-5	16,416	-0.03%
2021/01/22	2	41.73	13	41.68	41.75	-11	16,309	-0.07%
2021/01/21	2	40.70	1	41.20	40.35	1	16,171	0.01%
2021/01/20	5	40.12	5	40.16	40.10	0	16,100	0.00%
2021/01/19	13	41.97	35.5	42.09	42.30	-22.5	15,900	-0.14%
2021/01/18	7	41.84	6	40.97	41.80	1	15,698	0.01%
2021/01/15	70	41.63	73	40.95	40.35	-3	15,533	-0.02%
2021/01/13	1	41.70	31	42.03	41.85	-30	15,255	-0.20%
2021/01/12	9	40.81	31	40.98	40.50	-22	15,159	-0.15%
2021/01/11	10	41.82	62	41.01	41.70	-52	15,114	-0.34%
2021/01/08	25	41.82	7	42.11	41.55	18	15,051	0.12%
2021/01/07	2	41.98	10	41.34	42.15	-8	14,924	-0.05%
2021/01/06	18	41.21	10	41.42	40.55	8	14,789	0.05%
2021/01/05	46	41.38	3	40.88	41.55	43	14,699	0.29%
2021/01/04	15	40.11	12	40.30	40.00	3	14,590	0.02%
2020/12/31	11	41.06	1	40.55	40.35	10	14,537	0.07%
2020/12/30	8	41.68	4	41.49	41.35	4	14,426	0.03%
2020/12/29	5	41.80	13	41.70	41.50	-8	14,368	-0.06%
2020/12/28	7	41.25	8	41.43	42.70	-1	14,232	-0.01%
2020/12/25	2	40.20	2	40.23	40.35	0	13,906	0.00%
2020/12/24	5	40.27	1	40.60	40.10	4	13,907	0.03%
2020/12/23	1	39.85	0	0.00	40.05	1	13,870	0.01%
2020/12/22	16	40.57	2	40.50	39.50	14	13,834	0.10%
2020/12/21	1	40.65	6	40.78	40.80	-5	13,747	-0.04%
2020/12/18	5	40.39	8	40.36	40.65	-3	13,593	-0.02%
2020/12/17	16	40.92	12	40.97	41.00	4	13,450	0.03%
2020/12/16	38	41.53	53	41.57	41.25	-15	13,282	-0.11%
2020/12/15	57	45.12	179	41.32	40.65	-122	12,938	-0.94%	大賣/鉅額交易
2020/12/14	26	42.00	18	42.31	44.00	8	11,929	0.07%
2020/12/11	37	45.44	21	45.85	43.20	16	11,507	0.14%
2020/12/10	20	45.40	36	45.01	45.00	-16	10,591	-0.15%
2020/12/09	75	43.43	29	43.96	43.65	46	9,790	0.47%
2020/12/08	95	39.99	29.5	40.28	41.30	65.5	8,874	0.74%
2020/12/07	4	37.34	5	37.35	37.55	-1	8,271	-0.01%
2020/12/04	3	36.93	11	37.01	37.00	-8	8,265	-0.10%
2020/12/03	13	37.29	4	37.46	37.20	9	8,469	0.11%
2020/12/02	9	36.90	22	37.06	37.35	-13	8,338	-0.16%
2020/12/01	19	36.36	15	35.74	35.65	4	8,042	0.05%
2020/11/30	38	36.91	35	37.04	36.90	3	7,799	0.04%
2020/11/27	32	36.01	29	35.97	36.00	3	7,571	0.04%
2020/11/26	9	35.76	7	36.00	35.70	2	7,482	0.03%
2020/11/25	14	35.57	8	35.53	35.40	6	7,353	0.08%
2020/11/24	18	35.85	15	35.84	35.70	3	7,354	0.04%
2020/11/23	3	34.65	17	34.67	34.40	-14	6,980	-0.20%
2020/11/20	17	34.15	28	34.22	34.00	-11	6,877	-0.16%
2020/11/19	78	34.62	105	34.59	34.80	-27	6,589	-0.41%	大賣/
2020/11/18	21	33.30	10	33.53	33.65	11	5,773	0.19%
2020/11/17	138	33.40	36	33.09	33.20	102	5,525	1.85%	大買/鉅額交易
2020/11/16	21	31.75	17	31.55	32.70	4	4,780	0.08%
2020/11/13	1	29.65	0	0.00	29.75	1	4,051	0.02%
2020/11/11	0	0.00	8	29.58	29.60	-8	4,117	-0.19%
2020/11/09	4	29.90	10	29.75	29.80	-6	4,132	-0.15%
2020/11/06	0	0.00	5	28.55	28.60	-5	4,047	-0.12%
2020/11/05	6	28.32	5	28.25	28.55	1	4,141	0.02%
2020/11/04	0	0.00	1	28.70	28.45	-1	4,280	-0.02%
2020/11/03	8	28.13	8	28.31	28.15	0	4,473	0.00%
2020/10/30	2	27.93	1	28.35	27.85	1	5,032	0.02%
2020/10/29	0	0.00	2	28.30	28.35	-2	5,059	-0.04%
2020/10/28	1	28.90	0	0.00	28.75	1	5,114	0.02%
2020/10/26	0.1	29.30	1	29.45	29.45	-0.9	5,192	-0.02%
2020/10/23	0	0.00	2	30.10	29.75	-2	5,219	-0.04%
2020/10/22	0	0.00	2	29.70	29.70	-2	5,329	-0.04%
2020/10/21	6	29.85	2	30.13	29.70	4	5,507	0.07%
2020/10/20	4	29.13	4	29.60	29.70	0	5,563	0.00%
2020/10/19	15	29.46	8	29.36	29.30	7	5,838	0.12%
2020/10/15	1	29.50	0	0.00	29.50	1	5,881	0.02%
2020/10/14	12	29.43	6	29.54	29.60	6	5,886	0.10%
2020/10/13	1	29.75	2	29.38	29.65	-1	5,900	-0.02%
2020/10/12	0	0.00	1	28.70	28.85	-1	5,895	-0.02%
2020/10/08	3	28.73	0	0.00	28.80	3	6,056	0.05%
2020/10/07	1	28.40	0	0.00	28.45	1	6,395	0.02%
2020/10/06	1	28.35	0	0.00	28.40	1	6,436	0.02%
2020/10/05	2	28.35	0	0.00	28.35	2	6,483	0.03%
2020/09/30	1	28.50	5	28.55	28.10	-4	6,567	-0.06%
2020/09/29	2	28.50	0	0.00	27.75	2	6,601	0.03%
2020/09/28	2	27.58	1	28.15	28.25	1	6,596	0.02%
2020/09/25	2	26.20	0	0.00	26.55	2	6,610	0.03%
2020/09/24	2	27.40	0	0.00	27.35	2	6,600	0.03%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/15	0	0.00	3	29.83	29.45	-3	6,722	-0.04%
2020/09/11	24	28.92	23	28.96	28.90	1	6,735	0.01%
2020/09/10	3	29.65	6	29.98	29.55	-3	6,689	-0.04%
2020/09/09	7	29.71	2	30.00	30.00	5	6,652	0.08%
2020/09/08	5	31.50	7	31.74	31.20	-2	6,496	-0.03%
2020/09/04	0	0.00	3	29.90	29.90	-3	6,130	-0.05%
2020/09/03	0	0.00	1	30.50	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	5	29.84	30.15	-5	6,157	-0.08%
2020/09/01	7	29.61	0	0.00	29.40	7	6,155	0.11%
2020/08/31	1	30.50	4	30.85	30.10	-3	6,174	-0.05%
2020/08/28	9	30.42	34	30.38	30.45	-25	6,106	-0.41%
2020/08/27	8	29.83	0	0.00	29.45	8	5,870	0.14%
2020/08/26	11	28.88	1	29.30	29.20	10	5,770	0.17%
2020/08/25	1	28.10	3	28.05	27.70	-2	5,631	-0.04%
2020/08/24	0	0.00	1	27.55	27.55	-1	5,646	-0.02%
2020/08/21	1	27.80	0	0.00	27.60	1	5,656	0.02%
2020/08/20	6	27.20	13	27.41	27.25	-7	5,662	-0.12%
2020/08/19	1	28.80	4	29.30	28.80	-3	5,570	-0.05%
2020/08/18	1	29.90	0	0.00	29.55	1	5,518	0.02%
2020/08/17	2	30.18	15	30.20	29.85	-13	5,599	-0.23%
2020/08/14	2	29.33	0	0.00	29.60	2	5,567	0.04%
2020/08/13	2	29.70	0	0.00	29.10	2	5,586	0.04%
2020/08/12	1	29.35	2	29.18	29.25	-1	5,681	-0.02%
2020/08/11	11	30.95	23	30.97	29.55	-12	5,693	-0.21%
2020/08/10	18	31.63	3	31.50	31.50	15	5,841	0.26%
2020/08/07	46	31.37	41	31.18	31.40	5	6,055	0.08%
2020/08/06	46	31.28	83	31.30	31.40	-37	5,958	-0.62%
2020/08/04	6	29.40	0	0.00	28.75	6	5,615	0.11%
2020/08/03	4	29.10	63	29.42	29.15	-59	5,722	-1.03%
2020/07/31	0	0.00	8	28.95	28.85	-8	5,867	-0.14%
2020/07/30	14	28.99	3	28.90	29.00	11	5,989	0.18%
2020/07/29	8	28.17	0	0.00	28.05	8	6,105	0.13%
2020/07/28	23	28.82	17	28.70	28.15	6	6,354	0.09%
2020/07/27	70	29.50	30	29.61	29.00	40	6,352	0.63%
2020/07/24	26	29.02	14	29.00	28.55	12	6,337	0.19%
2020/07/23	10	29.88	41	29.82	29.80	-31	6,322	-0.49%
2020/07/22	14	28.52	4	28.58	29.50	10	6,146	0.16%
2020/07/21	11	28.12	1	27.95	27.90	10	6,177	0.16%
2020/07/20	1	26.90	3	26.93	27.20	-2	6,174	-0.03%
2020/07/17	4	27.80	3	27.78	27.40	1	6,180	0.02%
2020/07/16	4	28.28	0	0.00	28.10	4	6,196	0.06%
2020/07/15	18	29.22	12	29.26	28.60	6	6,194	0.10%
2020/07/14	26	29.76	6	30.28	29.70	20	6,214	0.32%
2020/07/13	2	27.75	0	0.00	28.50	2	5,898	0.03%
2020/07/10	1	27.50	1	27.35	27.40	0	5,907	0.00%
2020/07/08	1	28.65	1	28.40	28.90	0	5,859	0.00%
2020/07/07	0	0.00	5	28.53	28.25	-5	5,915	-0.08%
2020/07/06	0	0.00	0.1	28.60	28.70	-0.1	5,917	0.00%
2020/07/03	3	28.15	1	28.10	28.15	2	5,937	0.03%
2020/07/02	3	28.50	1	28.45	28.45	2	5,993	0.03%
2020/07/01	1	27.70	4	27.81	27.75	-3	5,958	-0.05%
2020/06/30	1	27.45	0	0.00	27.40	1	5,927	0.02%
2020/06/29	3	27.35	1	27.40	27.45	2	5,949	0.03%
2020/06/24	1	27.30	7	27.35	27.20	-6	5,964	-0.10%
2020/06/23	1	27.00	0	0.00	27.05	1	6,093	0.02%
2020/06/22	4	27.73	6	27.53	27.30	-2	6,213	-0.03%
2020/06/19	0	0.00	2	27.40	27.20	-2	6,304	-0.03%
2020/06/17	1	27.05	1	26.75	26.60	0	6,330	0.00%
2020/06/16	0	0.00	1	26.25	26.80	-1	6,410	-0.02%
2020/06/15	1	25.85	0	0.00	25.90	1	6,540	0.02%
2020/06/12	0	0.00	5	25.91	26.10	-5	6,632	-0.08%
2020/06/11	1	26.85	0	0.00	26.20	1	6,691	0.01%
2020/06/08	4	27.43	26	27.39	27.30	-22	6,978	-0.32%
2020/06/05	1	27.15	48	26.90	27.15	-47	7,415	-0.63%
2020/06/04	12	26.84	11	26.72	26.55	1	7,695	0.01%
2020/06/03	2	26.60	0	0.00	26.60	2	7,718	0.03%
2020/06/02	2	26.25	5	26.60	26.20	-3	7,718	-0.04%
2020/06/01	0	0.00	1	26.45	26.45	-1	7,741	-0.01%
2020/05/28	4	26.25	9	26.12	25.80	-5	7,786	-0.06%
2020/05/27	24	26.31	19	26.25	26.10	5	7,923	0.06%
2020/05/26	50	26.50	1	26.50	26.30	49	7,954	0.62%
2020/05/25	2	26.30	1	26.30	26.25	1	7,963	0.01%
2020/05/22	1	27.40	0	0.00	26.55	1	7,981	0.01%
2020/05/21	5	26.40	6	26.63	26.60	-1	7,919	-0.01%
2020/05/20	17	26.06	14	26.18	26.50	3	7,919	0.04%
2020/05/19	3	25.62	2	25.75	25.60	1	7,963	0.01%
2020/05/18	5	26.75	1	27.15	26.45	4	7,852	0.05%
2020/05/15	12	27.56	12	27.60	26.90	0	7,829	0.00%
2020/05/14	68	29.10	46	29.28	28.95	22	7,662	0.29%
2020/05/13	11	32.05	22	32.21	32.15	-11	7,332	-0.15%
2020/05/12	16	31.77	13	31.95	31.60	3	7,281	0.04%
2020/05/11	21	32.14	7.5	31.99	31.80	13.5	7,263	0.19%
2020/05/08	3	32.87	15	32.62	32.60	-12	7,171	-0.17%
2020/05/07	7	32.17	22	32.36	32.40	-15	7,064	-0.21%
2020/05/06	5	31.90	6	31.74	31.50	-1	6,920	-0.01%
2020/05/05	32	31.65	28	31.44	31.25	4	6,857	0.06%
2020/05/04	13	31.20	14	30.68	31.70	-1	6,763	-0.01%
2020/04/30	0	0.00	5	29.99	29.80	-5	6,618	-0.08%
2020/04/29	33	29.44	23	29.58	29.50	10	6,643	0.15%
2020/04/28	0	0.00	15	28.83	29.00	-15	6,557	-0.23%
2020/04/27	9	28.84	18	28.78	28.70	-9	6,572	-0.14%
2020/04/24	4	28.50	0	0.00	28.70	4	6,624	0.06%
2020/04/23	0	0.00	2	28.45	27.90	-2	6,657	-0.03%
2020/04/22	1	26.80	5	27.37	27.95	-4	6,823	-0.06%
2020/04/21	3	27.73	10	28.41	27.40	-7	6,809	-0.10%
2020/04/20	4	28.11	1	28.00	28.50	3	6,789	0.04%
2020/04/17	46	29.16	38	28.62	27.90	8	6,803	0.12%
2020/04/16	1	27.50	1	27.00	27.50	0	6,668	0.00%
2020/04/15	0	0.00	3	27.35	27.05	-3	6,660	-0.05%
2020/04/14	2	26.95	65	26.81	26.95	-63	6,646	-0.95%
2020/04/13	1	26.65	1	26.75	26.40	0	6,642	0.00%
2020/04/10	4	26.75	1	26.75	26.75	3	6,658	0.05%
2020/04/09	0	0.00	5	26.61	26.55	-5	6,644	-0.08%
2020/04/08	1	25.90	5	26.55	26.50	-4	6,621	-0.06%
2020/04/07	3	25.72	1	26.05	25.95	2	6,563	0.03%
2020/04/06	3	24.93	1	25.20	25.20	2	6,507	0.03%
2020/04/01	0	0.00	1	24.85	25.00	-1	6,547	-0.02%
2020/03/31	11	25.10	11	24.89	24.80	0	6,578	0.00%
2020/03/30	1	24.65	2	24.75	24.70	-1	6,570	-0.02%
2020/03/27	72	24.97	5	24.89	24.20	67	6,604	1.01%
2020/03/26	0	0.00	14	23.68	24.70	-14	6,562	-0.21%
2020/03/25	7	23.59	28	23.58	24.10	-21	6,490	-0.32%
2020/03/24	0	0.00	1	21.90	22.00	-1	6,531	-0.02%
2020/03/23	3	20.38	2	20.95	20.50	1	7,082	0.01%
2020/03/20	46	21.54	43	22.23	22.05	3	7,160	0.04%
2020/03/19	2	20.48	1	20.65	20.45	1	7,299	0.01%
2020/03/18	12	23.81	1	23.10	22.70	11	7,771	0.14%
2020/03/17	1	24.30	2	23.63	23.60	-1	8,393	-0.01%
2020/03/16	1	25.50	0	0.00	24.15	1	8,662	0.01%
2020/03/13	30	24.45	0	0.00	25.00	30	8,620	0.35%
2020/03/12	2	27.30	3	27.45	26.90	-1	8,477	-0.01%
2020/03/11	58	29.99	4	29.65	28.85	54	8,351	0.65%
2020/03/10	9	29.59	15	29.86	30.35	-6	7,885	-0.08%
2020/03/09	1	27.75	0	0.00	27.60	1	7,583	0.01%
2020/03/06	0	0.00	4	29.06	28.95	-4	7,574	-0.05%
2020/03/05	4	29.66	10	29.52	29.55	-6	7,673	-0.08%
2020/03/04	0	0.00	2	29.13	29.05	-2	7,676	-0.03%
2020/03/03	2	28.93	6	28.99	28.75	-4	7,675	-0.05%
2020/03/02	4	27.59	2	27.90	27.70	2	7,659	0.03%
2020/02/27	1	30.05	5	29.99	28.80	-4	7,517	-0.05%
2020/02/26	1	30.00	0	0.00	29.95	1	7,476	0.01%
2020/02/25	1	29.90	1	29.70	30.50	0	7,444	0.00%
2020/02/24	1	30.85	0	0.00	30.60	1	7,402	0.01%
2020/02/21	0	0.00	2	31.38	31.25	-2	7,391	-0.03%
2020/02/20	1	32.30	43	32.03	31.70	-42	7,391	-0.57%
2020/02/19	1	31.10	0	0.00	31.10	1	7,340	0.01%
2020/02/17	5	31.33	18	31.47	31.30	-13	7,303	-0.18%
2020/02/14	11	30.74	22	31.25	31.20	-11	7,204	-0.15%
2020/02/13	27	30.96	5	30.90	30.70	22	7,170	0.31%
2020/02/12	40	30.98	31	31.35	31.25	9	7,151	0.13%
2020/02/11	0	0.00	1	30.60	30.55	-1	7,125	-0.01%
2020/02/10	3	30.02	13	29.70	29.85	-10	7,162	-0.14%
2020/02/07	5	30.85	5	30.35	30.10	0	7,179	0.00%
2020/02/06	9	30.78	22	30.71	31.05	-13	7,142	-0.18%
2020/02/05	2	29.98	0	0.00	29.55	2	7,079	0.03%
2020/02/04	4	29.56	24	28.94	29.95	-20	7,032	-0.28%
2020/02/03	6	28.05	0	0.00	28.20	6	7,013	0.09%
2020/01/31	30	31.46	0	0.00	30.90	30	6,876	0.44%
2020/01/30	0	0.00	5	31.88	31.50	-5	6,837	-0.07%
2020/01/20	10	35.00	15	35.02	35.00	-5	6,771	-0.07%
2020/01/17	2	34.23	3	34.00	34.45	-1	6,623	-0.02%
2020/01/16	20	34.20	2	34.35	34.05	18	6,530	0.28%
2020/01/15	1	32.85	27	32.88	32.80	-26	6,565	-0.40%
2020/01/14	1	32.90	7	33.44	33.40	-6	6,605	-0.09%
2020/01/13	7	33.11	37	33.04	33.05	-30	6,571	-0.46%
2020/01/10	2	32.00	0	0.00	32.00	2	6,531	0.03%
2020/01/09	35	32.25	5	32.25	32.25	30	6,546	0.46%
2020/01/08	0	0.00	45	31.00	31.00	-45	6,539	-0.69%
2020/01/07	10	32.65	0	0.00	31.75	10	6,547	0.15%
2020/01/06	1	32.75	10	32.90	32.90	-9	6,549	-0.14%
2020/01/03	13	33.79	15	33.67	33.50	-2	6,552	-0.03%
2020/01/02	6	34.94	0	0.00	34.90	6	6,556	0.09%
2019/12/31	4	34.65	3	34.35	34.45	1	6,782	0.01%
2019/12/30	1	34.60	3	34.47	34.70	-2	7,264	-0.03%
2019/12/27	27	34.65	8	34.88	34.90	19	7,435	0.26%
2019/12/26	1	34.30	14	34.65	34.35	-13	7,412	-0.18%
2019/12/25	0	0.00	10	34.65	34.65	-10	7,431	-0.13%
2019/12/23	43	35.03	1	34.95	34.60	42	7,641	0.55%
2019/12/20	7	35.62	0	0.00	35.40	7	7,599	0.09%
2019/12/19	80	35.82	36	35.86	35.85	44	7,582	0.58%
2019/12/18	26	37.26	98	37.19	36.50	-72	7,469	-0.96%
2019/12/17	9	36.01	46	36.08	36.55	-37	6,928	-0.53%
2019/12/16	53.4	35.82	13	36.00	36.55	40.4	6,979	0.58%
2019/12/13	103	36.31	15	35.73	35.45	88	6,843	1.29%	大買/
2019/12/12	17	35.90	14	35.99	36.55	3	6,356	0.05%
2019/12/11	10	33.51	12	33.53	33.25	-2	5,865	-0.03%
2019/12/10	3	32.08	2	31.95	31.85	1	6,126	0.02%
2019/12/09	1	32.00	0	0.00	31.95	1	6,107	0.02%
2019/12/06	2	31.80	0	0.00	31.95	2	6,140	0.03%
2019/12/05	1	31.50	3	31.55	31.30	-2	6,179	-0.03%
2019/12/04	2	30.85	0	0.00	31.00	2	6,258	0.03%
2019/12/02	1	31.85	8	31.91	32.40	-7	6,477	-0.11%
2019/11/29	0	0.00	2	32.25	31.25	-2	6,492	-0.03%
2019/11/28	1	31.70	1	31.55	31.95	0	6,707	0.00%
2019/11/27	2	31.73	0	0.00	31.50	2	6,959	0.03%
2019/11/26	0	0.00	2	31.58	31.35	-2	7,101	-0.03%
2019/11/19	2	31.30	1	31.45	31.20	1	7,877	0.01%
2019/11/18	1	30.70	4	31.08	31.40	-3	7,908	-0.04%
2019/11/13	1	30.35	0	0.00	30.10	1	8,043	0.01%
2019/11/12	0	0.00	1	30.50	30.95	-1	8,056	-0.01%
2019/11/11	2	30.10	1	30.25	30.05	1	8,124	0.01%
2019/11/08	5	29.98	1	29.90	29.75	4	8,166	0.05%
2019/11/07	6	30.47	0	0.00	30.40	6	8,300	0.07%
2019/11/06	0	0.00	2	31.45	31.50	-2	8,210	-0.02%
2019/11/04	0	0.00	1	31.35	31.25	-1	8,133	-0.01%
2019/11/01	1	31.50	1	31.40	31.35	0	8,112	0.00%
2019/10/31	1	32.10	0	0.00	31.90	1	8,095	0.01%
2019/10/30	0	0.00	3	31.45	31.70	-3	8,007	-0.04%
2019/10/29	4	31.68	2	31.60	31.45	2	8,093	0.02%
2019/10/28	4	31.49	0	0.00	31.30	4	8,060	0.05%
2019/10/25	4	32.18	0	0.00	31.75	4	8,026	0.05%
2019/10/24	3	32.17	3	32.15	32.05	0	8,025	0.00%
2019/10/23	8	33.34	5	33.26	32.90	3	8,006	0.04%
2019/10/22	1	32.65	1	32.65	32.70	0	7,784	0.00%
2019/10/21	4	31.85	2	32.03	32.00	2	7,753	0.03%
2019/10/18	0	0.00	3	31.82	32.05	-3	7,730	-0.04%
2019/10/17	1	31.75	2	32.30	31.95	-1	7,712	-0.01%
2019/10/16	5	32.40	5	32.00	31.95	0	7,634	0.00%
2019/10/15	3	32.02	0	0.00	31.85	3	7,579	0.04%
2019/10/14	0	0.00	2	32.73	32.65	-2	7,561	-0.03%
2019/10/08	6	33.08	2	33.08	32.95	4	7,442	0.05%
2019/10/07	5	33.54	17	33.57	33.70	-12	7,316	-0.16%
2019/10/04	37	33.07	15	33.57	32.60	22	7,042	0.31%
2019/10/03	1	31.60	6.9	32.14	32.20	-5.9	6,547	-0.09%
2019/10/02	1	30.40	1	30.95	31.20	0	6,358	0.00%
2019/10/01	0	0.00	2	30.25	30.75	-2	6,298	-0.03%
2019/09/27	7	29.80	0	0.00	29.25	7	6,219	0.11%
2019/09/26	1	31.40	2	31.90	31.15	-1	5,974	-0.02%
2019/09/25	1	31.25	1	32.10	31.55	0	5,874	0.00%
2019/09/24	2	31.45	0	0.00	31.35	2	5,819	0.03%
2019/09/23	2	31.45	5	31.57	31.45	-3	5,755	-0.05%
2019/09/20	5	31.01	0	0.00	31.00	5	5,699	0.09%
2019/09/19	13	30.78	16	30.66	30.80	-3	5,637	-0.05%
2019/09/18	1	31.95	2	31.88	31.80	-1	5,465	-0.02%
2019/09/17	1	31.75	1	31.60	32.20	0	5,354	0.00%
2019/09/16	9	31.58	15	31.26	31.50	-6	5,215	-0.12%
2019/09/12	124	33.66	136	32.72	31.90	-12	4,978	-0.24%	大買/大賣/
2019/09/10	1	31.25	22	30.99	30.95	-21	4,312	-0.49%
2019/09/09	6	30.94	6	30.87	30.80	0	4,222	0.00%
2019/09/05	2	30.68	1	31.40	31.50	1	4,030	0.02%
2019/09/04	12	31.15	13	30.86	31.00	-1	3,879	-0.03%
2019/09/03	4	30.85	1	30.30	30.50	3	3,727	0.08%
2019/09/02	2	30.93	21	30.88	31.00	-19	3,588	-0.53%
2019/08/30	20	30.55	20	30.45	29.55	0	3,321	0.00%
2019/08/29	4	29.91	14	29.78	29.80	-10	3,012	-0.33%
2019/08/28	18	28.63	8	29.81	29.50	10	2,818	0.35%
2019/08/27	22	27.65	4	27.45	28.50	18	2,398	0.75%
2019/08/26	1	25.65	0	0.00	26.20	1	2,153	0.05%
2019/08/23	1	26.80	4	26.84	26.60	-3	2,095	-0.14%
2019/08/21	0	0.00	1	27.10	27.10	-1	1,934	-0.05%
2019/08/16	0	0.00	4.2	26.23	26.70	-4.2	1,715	-0.24%
2019/08/15	2	25.60	7	25.69	25.65	-5	1,647	-0.30%
2019/08/14	1	26.45	1	26.30	26.15	0	1,629	0.00%
2019/08/13	1	25.90	0	0.00	25.85	1	1,547	0.06%
2019/08/12	36	25.61	24	25.56	26.05	12	1,474	0.81%
2019/08/06	2	21.80	0	0.00	22.65	2	1,338	0.15%
2019/08/05	1	23.10	0	0.00	22.65	1	1,377	0.07%
2019/08/02	5	23.63	1	23.80	23.35	4	1,388	0.29%
2019/08/01	6	24.00	3	23.97	24.00	3	1,399	0.21%
2019/07/30	0	0.00	1	25.50	25.30	-1	1,276	-0.08%
2019/07/29	1	25.55	0	0.00	26.35	1	1,279	0.08%
2019/07/26	6	25.60	0	0.00	25.50	6	1,267	0.47%
2019/07/25	0	0.00	2	26.20	26.20	-2	1,249	-0.16%
2019/07/23	2	24.75	0	0.00	24.75	2	1,321	0.15%
2019/07/18	3	24.67	0	0.00	24.35	3	1,761	0.17%
2019/07/17	2	24.80	0	0.00	24.80	2	1,783	0.11%
2019/07/16	0	0.00	2	24.98	25.20	-2	1,853	-0.11%
2019/07/15	0	0.00	10	24.18	24.80	-10	1,896	-0.53%
2019/07/11	8	24.10	5	24.13	24.15	3	2,075	0.14%
2019/07/09	8	23.93	0	0.00	23.65	8	2,143	0.37%
2019/07/08	0	0.00	3	24.40	24.40	-3	2,152	-0.14%
2019/07/01	3	24.10	1	23.90	24.00	2	2,433	0.08%
2019/06/26	3	23.05	0	0.00	23.00	3	2,711	0.11%
2019/06/25	3	23.50	0	0.00	23.10	3	3,239	0.09%
2019/06/18	0	0.00	4	23.45	22.55	-4	3,690	-0.11%
2019/06/11	4	22.80	1	23.00	22.55	3	4,030	0.07%
2019/06/06	1	22.05	0	0.00	22.10	1	4,275	0.02%
2019/06/05	0	0.00	1	22.55	22.50	-1	4,443	-0.02%
2019/05/30	0	0.00	2	22.33	22.20	-2	5,487	-0.04%
2019/05/29	2	21.88	0	0.00	21.90	2	5,560	0.04%
2019/05/24	1	22.70	0	0.00	22.50	1	6,110	0.02%
2019/05/22	4	23.55	0	0.00	23.15	4	6,197	0.06%
2019/05/17	0	0.00	1	23.65	23.10	-1	6,548	-0.02%
2019/05/16	3	23.75	0	0.00	23.45	3	6,888	0.04%
2019/05/15	0	0.00	1	24.20	24.45	-1	7,065	-0.01%
2019/05/14	1	23.50	3	23.72	23.50	-2	7,342	-0.03%
2019/05/13	4	23.65	0	0.00	23.10	4	7,348	0.05%
2019/05/10	0	0.00	1	24.95	25.00	-1	7,305	-0.01%
2019/05/09	3	24.80	7	25.79	24.85	-4	7,338	-0.05%
2019/05/08	1	26.00	0	0.00	25.90	1	7,342	0.01%
2019/05/06	0	26.30	1	26.50	26.30	-1	7,357	-0.01%
2019/04/30	0	0.00	8	26.81	27.50	-8	7,447	-0.11%
2019/04/29	5	26.58	2	26.78	26.35	3	7,620	0.04%
2019/04/26	2	28.45	2	28.30	27.40	0	7,715	0.00%
2019/04/25	25	27.88	31	28.05	28.80	-6	7,619	-0.08%
2019/04/22	6	27.46	37	27.45	27.25	-31	7,297	-0.42%
2019/04/19	5	27.15	1	27.40	27.35	4	7,218	0.06%
2019/04/18	8	27.47	2	27.45	27.65	6	7,135	0.08%
2019/04/17	1	27.20	14	27.22	27.25	-13	7,069	-0.18%
2019/04/16	0	0.00	1	26.70	26.75	-1	6,965	-0.01%
2019/04/15	1	25.75	0	0.00	26.20	1	6,944	0.01%
2019/04/11	10	26.08	0	0.00	26.25	10	6,939	0.14%
2019/04/10	0	0.00	4	26.06	26.10	-4	6,910	-0.06%
2019/04/09	26	26.53	2	26.45	26.35	24	6,855	0.35%
2019/04/08	16	27.56	0.6	27.35	27.50	15.4	6,773	0.23%
2019/04/03	3	27.70	3	28.30	27.65	0	6,746	0.00%
2019/04/02	2	27.60	10	27.25	27.60	-8	6,640	-0.12%
2019/04/01	0	0.00	3	27.70	27.10	-3	6,574	-0.05%
2019/03/29	2	26.95	2	26.95	27.00	0	6,462	0.00%
2019/03/28	10	27.79	6	28.00	26.65	4	6,386	0.06%
2019/03/27	29	26.45	31	26.43	26.65	-2	5,921	-0.03%
2019/03/25	1	24.90	1	24.90	24.90	0	5,699	0.00%
2019/03/21	7	25.61	4	25.60	25.75	3	5,560	0.05%
2019/03/20	5	26.40	0	0.00	26.15	5	5,503	0.09%
2019/03/19	4	26.44	4	26.85	25.85	0	5,469	0.00%
2019/03/18	5	26.15	5	26.00	25.85	0	5,318	0.00%
2019/03/15	0	0.00	10	25.81	25.80	-10	5,278	-0.19%
2019/03/14	1	26.20	3	25.88	25.90	-2	5,241	-0.04%
2019/03/13	4	26.45	7	26.78	26.20	-3	5,226	-0.06%
2019/03/12	2	26.20	1	26.15	26.20	1	5,101	0.02%
2019/03/11	8	26.37	9	26.57	26.35	-1	5,027	-0.02%
2019/03/07	4	26.10	1	26.40	25.70	3	4,738	0.06%
2019/03/06	5	25.94	12	26.46	27.05	-7	4,473	-0.16%
2019/03/05	5	25.20	0	0.00	24.60	5	4,115	0.12%
2019/02/27	6	25.12	4	24.81	24.60	2	4,011	0.05%
2019/02/26	2	24.40	11	24.87	24.40	-9	3,944	-0.23%
2019/02/25	11	24.59	13	24.35	25.50	-2	3,855	-0.05%
2019/02/22	1	23.45	0	0.00	23.55	1	3,551	0.03%
2019/02/21	5	23.32	1	23.50	23.70	4	3,537	0.11%
2019/02/20	2	23.33	6	24.20	23.35	-4	3,482	-0.11%
2019/02/19	1	24.10	1	24.60	24.05	0	3,396	0.00%
2019/02/18	7	24.57	4	24.06	24.30	3	3,478	0.09%
2019/02/15	16	24.03	9	23.46	24.35	7	3,345	0.21%
2019/02/14	2	24.05	65	24.05	24.05	-63	3,011	-2.09%
2019/02/13	68	21.80	5	21.90	21.90	63	2,833	2.22%
2019/02/12	4	19.80	0	0.00	19.95	4	2,549	0.16%
2019/01/28	1	20.35	2	20.30	20.15	-1	2,483	-0.04%
2019/01/25	0	0.00	2	20.10	20.10	-2	2,521	-0.08%
2019/01/24	0	0.00	1	20.05	20.00	-1	2,539	-0.04%
2019/01/23	1	20.60	0	0.00	20.40	1	2,562	0.04%
2019/01/22	2	20.50	0	0.00	20.50	2	2,535	0.08%
2019/01/21	1	21.15	2	21.23	21.10	-1	2,467	-0.04%
2019/01/18	2	20.38	1	20.70	20.40	1	2,274	0.04%
2019/01/17	1	19.25	2	19.98	20.75	-1	2,154	-0.05%
2019/01/16	0	0.00	1	18.90	18.90	-1	2,068	-0.05%
2019/01/15	0	0.00	1	18.70	18.60	-1	2,077	-0.05%
2019/01/11	2	18.38	0	0.00	18.35	2	2,142	0.09%
2019/01/09	0	0.00	2	19.00	18.60	-2	2,198	-0.09%
2019/01/04	1	17.05	1	17.55	18.15	0	2,328	0.00%
2018/12/25	2	18.60	1	18.95	18.55	1	2,617	0.04%
2018/12/22	1	18.75	2	18.98	19.00	-1	2,704	-0.04%
2018/12/20	3	18.62	0	0.00	18.35	3	2,719	0.11%
2018/12/06	7	19.96	0	0.00	19.60	7	3,119	0.22%
2018/12/05	2	20.90	2	21.15	20.80	0	3,163	0.00%
2018/12/03	0	0.00	1	22.00	22.00	-1	3,337	-0.03%
2018/11/30	4	20.30	9	20.70	21.05	-5	3,381	-0.15%
2018/11/29	1	20.00	2	20.03	19.70	-1	3,348	-0.03%
2018/11/27	0	0.00	7	18.92	19.05	-7	3,358	-0.21%
2018/11/26	1	18.75	1	18.80	18.45	0	3,370	0.00%
2018/11/23	9	18.97	2	18.63	18.25	7	3,402	0.21%
2018/11/22	2	19.68	1	20.05	19.35	1	3,399	0.03%
2018/11/21	1	19.75	1	19.90	19.75	0	3,432	0.00%
2018/11/16	2	19.90	4	20.24	19.80	-2	3,801	-0.05%
2018/11/15	10	20.09	2	20.20	19.75	8	3,829	0.21%
2018/11/14	0	0.00	2	21.65	21.85	-2	3,746	-0.05%
2018/11/13	2	21.45	0	0.00	21.25	2	3,893	0.05%
2018/11/12	1	21.85	0	0.00	21.65	1	4,022	0.02%
2018/11/07	0	0.00	1	21.45	22.15	-1	4,243	-0.02%
2018/11/06	1	21.10	0	0.00	20.95	1	4,378	0.02%
2018/11/02	1	22.20	1	21.85	22.00	0	4,796	0.00%
2018/10/31	0	0.00	6	20.93	21.15	-6	4,999	-0.12%
2018/10/30	1	19.70	1	20.00	20.00	0	5,209	0.00%
2018/10/29	2	19.83	1	19.90	19.95	1	5,366	0.02%
2018/10/26	0	0.00	1	19.80	19.70	-1	5,518	-0.02%
2018/10/25	6	19.94	1	20.05	19.45	5	5,851	0.09%
2018/10/24	1	21.80	1	21.45	21.40	0	6,087	0.00%
2018/10/23	1	21.70	1	22.20	21.00	0	6,388	0.00%
2018/10/22	1	21.80	1	22.05	22.30	0	6,781	0.00%
2018/10/19	1	21.75	1	21.90	22.10	0	6,846	0.00%
2018/10/18	0	0.00	2	22.53	22.50	-2	6,943	-0.03%
2018/10/17	4	22.35	4	22.95	22.00	0	7,000	0.00%
2018/10/16	3	22.50	1	22.80	22.50	2	7,053	0.03%
2018/10/15	1	22.20	6	22.34	22.45	-5	7,126	-0.07%
2018/10/12	2	21.20	2	21.35	21.15	0	7,200	0.00%
2018/10/11	5	20.90	0	0.00	20.90	5	7,296	0.07%
2018/10/09	8	24.10	1	24.05	23.20	7	7,332	0.10%
2018/10/08	2	24.78	8	24.74	24.35	-6	7,428	-0.08%
2018/10/05	7	23.95	1	23.80	23.95	6	7,481	0.08%
2018/10/04	3	25.88	0	0.00	25.10	3	7,493	0.04%
2018/10/02	1	27.00	0	0.00	26.85	1	8,058	0.01%
2018/09/21	2	26.73	14	26.66	27.40	-12	9,650	-0.12%
2018/09/20	0	0.00	2	26.40	25.85	-2	9,843	-0.02%
2018/09/19	6	26.22	1	27.10	26.10	5	9,896	0.05%
2018/09/18	1	27.30	0	0.00	27.05	1	10,056	0.01%
2018/09/17	2	28.45	6	28.43	28.30	-4	10,357	-0.04%
2018/09/14	1	28.60	3	28.88	29.15	-2	10,728	-0.02%
2018/09/13	1	28.20	1	28.25	28.05	0	11,463	0.00%
2018/09/11	9	28.24	8	28.45	28.30	1	12,675	0.01%
2018/09/10	6	28.11	6	28.45	27.60	0	13,046	0.00%
2018/09/07	6	29.83	4	29.60	29.20	2	13,757	0.01%
2018/09/06	5	29.45	6	30.54	30.75	-1	13,752	-0.01%
2018/09/04	2	30.50	0	0.00	30.70	2	14,600	0.01%
2018/09/03	7	30.50	2	30.80	30.65	5	15,273	0.03%
2018/08/31	6	31.95	0	0.00	31.95	6	16,229	0.04%
2018/08/29	10	32.00	1	32.00	32.00	9	16,823	0.05%
2018/08/28	5	31.45	1	31.50	31.50	4	17,053	0.02%
2018/08/27	4	31.04	3	31.28	31.75	1	17,207	0.01%
2018/08/24	0	0.00	1	29.60	30.25	-1	17,313	-0.01%
2018/08/23	2	29.75	3	30.32	30.10	-1	17,569	-0.01%
2018/08/21	3	31.37	2	31.45	31.80	1	18,308	0.01%
2018/08/20	2	31.60	4	31.50	30.65	-2	18,516	-0.01%
2018/08/17	2	32.93	0	0.00	32.00	2	18,555	0.01%
2018/08/15	2	33.35	1	32.95	33.00	1	18,929	0.01%
2018/08/14	1	33.40	1	33.15	33.45	0	19,038	0.00%
2018/08/13	0	0.00	1	32.05	32.75	-1	19,633	-0.01%
2018/08/10	3	34.50	1	34.75	34.20	2	19,823	0.01%
2018/08/09	5	35.48	5	35.38	34.75	0	19,800	0.00%
2018/08/07	0	0.00	8	34.98	34.60	-8	19,894	-0.04%
2018/08/06	21	34.80	4	35.11	35.80	17	20,165	0.08%
2018/08/03	14	34.80	11	34.15	33.90	3	20,322	0.01%
2018/08/02	8	33.90	8	33.60	33.85	0	20,373	0.00%
2018/08/01	22	35.56	34	34.89	33.80	-12	20,219	-0.06%
2018/07/31	7	33.59	14	33.48	34.40	-7	19,846	-0.04%
2018/07/30	36	33.33	30	33.27	33.40	6	19,562	0.03%
2018/07/27	10	32.31	16	32.45	32.65	-6	19,234	-0.03%
2018/07/26	6	30.38	3	30.42	30.30	3	18,826	0.02%
2018/07/25	4	29.90	4	30.25	29.80	0	18,738	0.00%
2018/07/24	1	29.10	1	29.20	30.00	0	18,598	0.00%
2018/07/23	4	27.94	6	28.35	28.80	-2	18,515	-0.01%
2018/07/20	3	28.75	0	0.00	28.35	3	18,440	0.02%
2018/07/19	4	28.88	3	28.73	29.50	1	18,334	0.01%
2018/07/18	14	30.13	28	29.89	28.90	-14	18,219	-0.08%
2018/07/17	19	30.68	13	30.83	30.45	6	18,065	0.03%
2018/07/16	5	30.94	11	31.20	31.45	-6	17,978	-0.03%
2018/07/13	11	30.45	3	30.75	30.40	8	17,879	0.04%
2018/07/12	3	30.08	3	30.37	30.10	0	17,783	0.00%
2018/07/11	9	30.75	2	30.55	30.00	7	17,682	0.04%
2018/07/10	3	29.87	10	30.28	30.25	-7	17,478	-0.04%
2018/07/09	6	31.83	4	31.65	31.40	2	17,027	0.01%
2018/07/06	11	34.10	4	33.99	33.60	7	16,681	0.04%
2018/07/05	13	34.49	7	34.10	33.40	6	16,143	0.04%
2018/07/04	9	32.00	29	32.30	33.10	-20	15,637	-0.13%
2018/07/03	6	32.36	3	32.65	32.00	3	15,509	0.02%
2018/07/02	7	32.98	1	32.65	32.50	6	15,395	0.04%
2018/06/29	9	33.38	13	33.25	33.05	-4	15,283	-0.03%
2018/06/28	6	32.53	11	32.55	32.60	-5	15,037	-0.03%
2018/06/27	12	33.45	13	33.43	32.60	-1	14,940	-0.01%
2018/06/26	24	31.65	31	32.35	32.65	-7	14,724	-0.05%
2018/06/25	24	33.61	22	33.55	31.80	2	14,349	0.01%
2018/06/22	73	36.48	79.7	36.38	35.10	-6.7	13,970	-0.05%
2018/06/21	42	35.93	50	36.00	36.65	-8	13,198	-0.06%
2018/06/20	18	33.42	29	33.75	33.35	-11	12,257	-0.09%
2018/06/19	51	33.32	78	33.19	34.45	-27	11,924	-0.23%
2018/06/15	125	34.23	49	34.15	33.80	76	11,479	0.66%	大買/
2018/06/14	0	0.00	11	31.95	31.95	-11	10,659	-0.10%
2018/06/13	11	30.41	20	30.12	29.05	-9	10,553	-0.09%
2018/06/12	25	30.82	90	30.04	29.80	-65	10,228	-0.64%
2018/06/11	47	29.62	50	30.26	31.35	-3	9,569	-0.03%
2018/06/08	190	29.14	124	29.42	28.50	66	8,927	0.74%	大買/大賣/
2018/06/07	7	26.86	28	26.77	28.05	-21	7,940	-0.26%
2018/06/06	21	25.64	15	25.77	25.50	6	7,438	0.08%
2018/06/05	24	25.67	21	25.91	25.55	3	7,312	0.04%
2018/06/04	10	25.38	19	25.08	25.20	-9	7,085	-0.13%
2018/06/01	21	25.94	63	26.02	25.75	-42	6,899	-0.61%
2018/05/31	35	27.61	7	27.70	26.60	28	6,816	0.41%
2018/05/30	38	28.22	36	28.34	28.00	2	6,585	0.03%
2018/05/29	44	27.10	12	27.03	28.25	32	5,976	0.54%
2018/05/28	3	25.93	5	25.98	25.70	-2	5,541	-0.04%
2018/05/25	5	25.61	8	25.84	25.25	-3	5,260	-0.06%
2018/05/23	9	25.61	8.5	25.95	25.15	0.5	4,873	0.01%
2018/05/22	23	24.52	4	24.80	24.50	19	4,464	0.43%
2018/05/21	48	24.96	226	25.11	25.30	-178	4,290	-4.15%	大賣/鉅額交易
2018/05/18	33	22.93	9	23.01	24.05	24	3,638	0.66%
2018/05/17	73	22.16	16	22.11	21.90	57	3,352	1.70%
2018/05/16	130	23.27	60	23.83	23.10	70	3,219	2.17%	大買/
2018/05/15	69.5	22.81	105	22.87	22.80	-35.5	2,984	-1.19%	大賣/
2018/05/14	109	22.72	95.9	23.08	23.50	13.2	2,850	0.46%	大買/
2018/05/11	75	21.05	7	21.54	21.75	68	2,402	2.83%
2018/05/10	12	19.75	3	19.80	19.80	9	1,999	0.45%
2018/05/03	0	0.00	1	17.20	17.40	-1	1,821	-0.05%
2018/04/23	1	17.10	0	0.00	17.20	1	2,312	0.04%
2018/04/17	0	0.00	1	17.10	17.05	-1	2,858	-0.03%
2018/04/10	0	0.00	10	17.10	17.20	-10	3,470	-0.29%
2018/04/09	1	17.35	0	0.00	17.60	1	3,472	0.03%
2018/04/03	0	0.00	3	17.35	17.30	-3	3,476	-0.09%
2018/03/16	0	0.00	1	19.35	19.20	-1	3,599	-0.03%
2018/03/15	5	19.80	8	19.40	19.40	-3	3,589	-0.08%
2018/03/14	12	19.67	0	0.00	19.60	12	3,582	0.33%
2018/03/13	5	19.50	0	0.00	19.30	5	3,572	0.14%
2018/03/07	0	18.85	0	0.00	18.65	0	3,520	0.00%
2018/03/06	0	0.00	3	19.50	19.60	-3	3,511	-0.09%
2018/02/22	0	0.00	2	17.80	18.05	-2	3,371	-0.06%
2018/02/09	1	16.05	1	17.30	17.20	0	3,323	0.00%
2018/02/08	1	16.70	0	0.00	16.50	1	3,265	0.03%
2018/02/07	2	16.90	0.5	16.80	16.90	1.5	3,256	0.05%
2018/02/06	3	16.62	0	0.00	16.80	3	3,261	0.09%
2018/02/01	2	19.00	0	0.00	19.15	2	3,286	0.06%
2018/01/30	2	19.15	0	0.00	19.30	2	3,279	0.06%
2018/01/29	1	19.75	1	19.70	19.50	0	3,281	0.00%
2018/01/26	1	19.50	8	19.70	19.70	-7	3,279	-0.21%
2018/01/25	1	21.10	1	20.60	19.65	0	3,269	0.00%
2018/01/24	2	20.70	3	20.58	20.70	-1	3,200	-0.03%
2018/01/23	0	0.00	3	20.70	20.50	-3	3,194	-0.09%
2018/01/22	1	21.25	57	20.86	21.10	-56	3,165	-1.77%
2018/01/19	0	0.00	7	20.98	20.85	-7	3,165	-0.22%
2018/01/18	18	22.63	6	22.17	21.30	12	3,074	0.39%
2018/01/17	0	0.00	4.9	21.83	22.20	-4.9	2,943	-0.16%
2018/01/16	50	22.20	17	22.13	22.10	33	2,876	1.15%
2018/01/15	27	21.52	23	21.68	22.20	4	2,692	0.15%
2018/01/11	1	20.00	3	20.22	19.95	-2	2,452	-0.08%
2018/01/10	3	20.40	3	20.35	19.90	0	2,405	0.00%
2018/01/09	5	20.20	1	19.75	20.85	4	2,221	0.18%
2018/01/08	0	0.00	5	19.10	19.15	-5	1,980	-0.25%
2018/01/05	0	0.00	1	19.00	18.95	-1	1,943	-0.05%
2018/01/04	1	18.15	0	0.00	18.15	1	1,896	0.05%
2018/01/02	7	18.13	0	0.00	17.90	7	1,954	0.36%