光罩 (2338)-元大-大益券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
69.3
漲跌
▲0.8
漲幅
+1.17%
成交量
1,134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-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/05/16	0	0.00	1	69.20	69.30	-1	1,743	-0.06%
2024/05/15	2	68.95	1	68.90	68.50	1	1,749	0.06%
2024/05/13	3	68.07	0	0.00	68.50	3	1,751	0.17%
2024/05/10	3	68.60	0	0.00	68.50	3	1,735	0.17%
2024/05/09	1	71.50	0	0.00	69.70	1	1,698	0.06%
2024/05/08	13	73.88	10	73.19	70.30	3	1,626	0.18%
2024/05/07	1	75.70	7.5	75.55	75.70	-6.5	1,392	-0.47%
2024/05/06	0	0.00	0.1	68.40	68.90	-0.1	1,208	0.00%
2024/05/02	0	0.00	1	67.70	67.80	-1	1,199	-0.08%
2024/04/30	0	0.00	1	67.50	67.50	-1	1,206	-0.08%
2024/04/29	0	0.00	3	67.00	67.50	-3	1,210	-0.25%
2024/04/25	0	0.00	0	66.50	66.60	0	1,231	0.00%
2024/04/24	0	0.00	0.1	66.39	66.90	-0.1	1,237	-0.01%
2024/04/23	1	64.20	0	0.00	64.60	1	1,248	0.08%
2024/04/22	0.2	64.13	0	0.00	63.60	0.2	1,252	0.01%
2024/04/19	1.2	67.02	0	0.00	65.50	1.2	1,231	0.09%
2024/04/17	1	67.60	1	68.40	68.40	0	1,193	0.00%
2024/04/16	0.2	67.80	0	0.00	67.60	0.2	1,195	0.01%
2024/04/11	0.2	71.05	0	0.00	71.50	0.2	1,194	0.02%
2024/04/10	0	0.00	1	72.50	71.60	-1	1,184	-0.08%
2024/04/09	3	71.23	2	71.45	71.20	1	1,144	0.09%
2024/04/03	1	69.20	0.1	69.05	69.30	0.9	1,074	0.08%
2024/04/02	0	0.00	1	68.90	69.00	-1	1,080	-0.09%
2024/04/01	0	0.00	2.2	68.70	68.80	-2.2	1,093	-0.20%
2024/03/28	2	68.10	0	0.00	68.00	2	1,091	0.18%
2024/03/25	0	0.00	1.1	68.23	68.00	-1.1	1,107	-0.09%
2024/03/22	0	0.00	3	68.40	68.40	-3	1,121	-0.27%
2024/03/21	0.1	67.80	3	67.50	68.30	-2.9	1,128	-0.26%
2024/03/19	0	68.00	0	0.00	67.90	0	1,158	0.00%
2024/03/18	0.1	67.80	1	68.00	67.80	-0.9	1,157	-0.08%
2024/03/15	1.1	67.43	0	0.00	67.40	1.1	1,167	0.09%
2024/03/14	1.1	68.01	0	0.00	67.90	1.1	1,161	0.09%
2024/03/12	1	69.30	2.2	69.79	70.00	-1.2	1,165	-0.10%
2024/03/11	2.1	67.66	0	0.00	67.50	2.1	1,140	0.18%
2024/03/07	0	70.00	0	70.60	68.80	0	1,235	0.00%
2024/03/06	0	0.00	0	70.30	70.30	0	1,337	0.00%
2024/03/04	0.1	69.81	1	70.00	69.90	-0.9	1,656	-0.06%
2024/02/29	2	70.00	0	0.00	69.60	2	1,648	0.12%
2024/02/27	0	0.00	3	71.03	69.80	-3	1,652	-0.18%
2024/02/26	0	0.00	2	72.90	72.10	-2	1,654	-0.12%
2024/02/23	0	71.20	1	71.00	70.90	-1	1,598	-0.06%
2024/02/19	0	0.00	1	70.90	70.90	-1	1,585	-0.06%
2024/02/16	1	70.70	1.2	70.43	70.70	-0.2	1,584	-0.01%
2024/02/15	0	0.00	1	68.90	69.70	-1	1,579	-0.06%
2024/02/05	1	66.80	0	0.00	67.30	1	1,570	0.07%
2024/02/01	0	67.60	1	67.40	67.20	-1	1,689	-0.06%
2024/01/29	0	0.00	1.2	68.10	68.20	-1.2	1,742	-0.07%
2024/01/26	1	67.90	0	0.00	67.90	1	1,769	0.06%
2024/01/25	0	0.00	1	68.90	68.40	-1	1,779	-0.06%
2024/01/24	2	68.80	0	0.00	68.80	2	1,787	0.11%
2024/01/23	0	0.00	1	68.70	69.30	-1	1,800	-0.06%
2024/01/22	0	0.00	1	68.50	68.90	-1	1,801	-0.06%
2024/01/19	1	67.50	0.1	68.80	67.70	0.9	1,804	0.05%
2024/01/18	1.1	67.22	0	0.00	67.20	1.1	1,809	0.06%
2024/01/17	0.1	68.30	0	0.00	67.90	0.1	1,825	0.00%
2024/01/16	0	69.30	0	0.00	69.20	0	1,816	0.00%
2024/01/15	3	69.80	0	0.00	70.30	3	1,859	0.16%
2024/01/11	0	69.30	0	0.00	69.60	0	1,907	0.00%
2024/01/10	0	69.70	6	69.40	69.30	-6	1,927	-0.31%
2024/01/09	0	0.00	3	70.90	70.10	-3	1,945	-0.15%
2024/01/08	1	71.00	1.3	71.01	71.60	-0.3	2,002	-0.01%
2024/01/05	0.1	69.73	0.6	69.10	69.50	-0.5	1,999	-0.03%
2024/01/04	1.1	69.46	0	0.00	69.20	1.1	2,052	0.06%
2024/01/03	0.1	69.70	0	0.00	69.70	0.1	2,161	0.00%
2023/12/28	5.1	71.22	0	0.00	71.30	5.1	2,159	0.23%
2023/12/27	3	71.47	2	71.60	71.20	1	2,150	0.05%
2023/12/26	0	69.90	0	0.00	70.50	0	2,140	0.00%
2023/12/25	0	68.80	0	0.00	68.80	0	2,144	0.00%
2023/12/22	3	69.63	0	0.00	69.30	3	2,152	0.14%
2023/12/19	2	70.50	0	0.00	70.70	2	2,135	0.09%
2023/12/18	1	70.90	1	71.30	71.40	0	2,124	0.00%
2023/12/14	0	0.00	2	71.80	72.00	-2	2,121	-0.09%
2023/12/11	2	70.95	0	0.00	70.90	2	2,107	0.09%
2023/12/07	1	70.90	1	70.60	70.50	0	2,093	0.00%
2023/12/06	1	72.00	0	0.00	72.20	1	2,076	0.05%
2023/12/05	2	72.00	2	72.40	72.80	0	2,067	0.00%
2023/12/04	20.1	75.31	1	74.00	73.20	19.1	2,031	0.94%
2023/12/01	6.2	76.86	6	76.70	76.20	0.2	1,958	0.01%
2023/11/30	16	76.48	11	77.15	76.90	5	1,833	0.27%
2023/11/27	0	0.00	1	68.00	67.80	-1	1,508	-0.07%
2023/11/22	1	68.50	0	0.00	68.70	1	1,492	0.07%
2023/11/21	2	68.25	0.1	68.40	68.60	1.9	1,496	0.13%
2023/11/20	0	0.00	0.1	67.70	67.80	-0.1	1,523	0.00%
2023/11/17	0	0.00	1	66.70	67.00	-1	1,558	-0.06%
2023/11/13	3	66.67	0	0.00	66.70	3	1,691	0.18%
2023/11/10	1.2	66.22	4	66.30	66.20	-2.8	1,718	-0.17%
2023/11/09	2.2	67.00	0	0.00	67.00	2.2	1,703	0.13%
2023/11/06	2	72.40	0	0.00	72.40	2	1,649	0.12%
2023/11/02	0	0.00	1	69.20	69.80	-1	1,635	-0.06%
2023/11/01	0	68.10	0	0.00	68.00	0	1,638	0.00%
2023/10/31	2	69.40	0	0.00	68.00	2	1,648	0.12%
2023/10/26	0	0.00	1	69.20	69.00	-1	1,771	-0.06%
2023/10/25	0	0.00	4	71.20	71.10	-4	1,822	-0.22%
2023/10/24	4	69.42	0	0.00	69.30	4	1,845	0.22%
2023/10/20	1	70.67	4	71.18	70.60	-3	1,894	-0.16%
2023/10/19	0	0.00	1	70.00	70.20	-1	1,884	-0.05%
2023/10/18	1	69.90	0	0.00	69.60	1	1,884	0.05%
2023/10/17	2	71.35	1	70.80	70.80	1	1,884	0.05%
2023/10/16	2.6	73.08	4	72.50	71.70	-1.4	1,883	-0.08%
2023/10/13	0	0.00	1	72.40	72.50	-1	1,843	-0.05%
2023/10/12	1	71.90	1	72.20	72.40	0	1,870	0.00%
2023/10/11	11	71.74	11	71.60	71.80	0	1,896	0.00%
2023/10/05	0	0.00	2	68.30	68.60	-2	1,847	-0.11%
2023/10/02	0	0.00	1.1	68.60	68.70	-1.1	1,925	-0.06%
2023/09/27	2.1	65.99	0	0.00	65.60	2.1	2,007	0.11%
2023/09/26	1	66.80	0	0.00	66.40	1	2,037	0.05%
2023/09/25	1	67.20	0	0.00	67.20	1	2,101	0.05%
2023/09/22	2	66.80	0	0.00	67.20	2	2,231	0.09%
2023/09/21	1	67.60	0	0.00	67.60	1	2,252	0.04%
2023/09/20	1	67.40	0	0.00	67.40	1	2,257	0.04%
2023/09/15	0	0.00	1	69.30	70.10	-1	2,277	-0.04%
2023/09/14	2	69.00	0	0.00	69.00	2	2,279	0.09%
2023/09/13	0	0.00	0	68.40	67.80	0	2,279	0.00%
2023/09/12	2	67.55	0	0.00	67.90	2	2,299	0.09%
2023/09/11	0	0.00	5	67.46	67.00	-5	2,312	-0.22%
2023/09/08	2	68.60	0	0.00	68.70	2	2,320	0.09%
2023/09/06	0	70.20	1	70.60	70.20	-1	2,397	-0.04%
2023/08/30	0	0.00	1	70.20	70.30	-1	2,623	-0.04%
2023/08/25	2	68.85	1	69.00	68.70	1	2,669	0.04%
2023/08/24	0	0.00	2	71.20	69.80	-2	2,678	-0.07%
2023/08/23	2	69.30	0.1	68.54	69.80	1.9	2,656	0.07%
2023/08/22	10	67.31	5	67.54	66.80	5	2,645	0.19%
2023/08/21	1.1	67.01	0	0.00	67.50	1.1	2,645	0.04%
2023/08/18	1	69.08	2.1	68.17	68.10	-1.1	2,616	-0.04%
2023/08/17	2.1	68.20	2.1	68.58	69.30	0	2,630	0.00%
2023/08/16	1	67.60	1	68.00	67.80	0	2,602	0.00%
2023/08/15	1	68.00	1	68.50	68.80	0	2,610	0.00%
2023/08/14	5	67.54	3	67.37	67.50	2	2,622	0.08%
2023/08/11	0	0.00	0.1	70.70	69.50	-0.1	2,636	0.00%
2023/08/10	1.1	70.00	1	70.00	69.90	0.1	2,644	0.00%
2023/08/09	1	71.20	0	0.00	71.30	1	2,650	0.04%
2023/08/08	1	71.30	1	73.50	71.40	0	2,704	0.00%
2023/08/07	0	0.00	0	72.50	72.30	0	2,699	0.00%
2023/08/04	2.1	71.41	1.1	72.02	72.50	1	2,707	0.04%
2023/08/02	3.4	71.80	0	0.00	71.80	3.4	2,700	0.13%
2023/08/01	0.1	75.27	0	0.00	74.60	0.1	2,646	0.00%
2023/07/31	0	0.00	2	78.90	75.90	-2	2,629	-0.08%
2023/07/28	3	76.87	3	77.67	77.80	0	2,611	0.00%
2023/07/27	0	0.00	0.1	74.20	74.00	-0.1	2,575	0.00%
2023/07/26	4.3	73.41	1	73.50	73.00	3.3	2,553	0.13%
2023/07/25	0	0.00	3	76.43	75.80	-3	2,507	-0.12%
2023/07/24	2	77.05	0	0.00	76.40	2	2,490	0.08%
2023/07/21	1	78.00	0	0.00	77.70	1	2,501	0.04%
2023/07/20	0	0.00	1	78.50	78.50	-1	2,573	-0.04%
2023/07/19	1	79.40	0	0.00	79.30	1	2,573	0.04%
2023/07/17	1	81.40	0	0.00	81.40	1	2,644	0.04%
2023/07/14	6	81.47	1	81.70	80.60	5	2,667	0.19%
2023/07/13	1.2	80.67	1	81.60	81.70	0.2	2,679	0.01%
2023/07/11	1	80.30	0	80.03	80.30	1	2,688	0.04%
2023/07/07	1	79.69	5	79.30	79.40	-4	2,792	-0.14%
2023/07/06	1	82.20	0	0.00	81.40	1	2,779	0.04%
2023/07/04	3	82.97	0	0.00	83.60	3	2,746	0.11%
2023/07/03	6.1	83.03	6.1	83.00	83.00	0	2,782	0.00%
2023/06/30	2	83.20	2.3	83.87	83.10	-0.3	2,755	-0.01%
2023/06/29	1	80.40	0	80.50	80.50	1	2,662	0.04%
2023/06/27	1	78.60	0	0.00	77.70	1	2,761	0.04%
2023/06/26	0	78.90	0	0.00	79.00	0	2,786	0.00%
2023/06/21	0.1	80.00	0	80.20	80.00	0.1	2,870	0.00%
2023/06/20	0	80.70	0	0.00	80.20	0	2,945	0.00%
2023/06/16	0	0.00	1	81.20	81.00	-1	3,201	-0.03%
2023/06/15	1	82.00	1.2	81.92	81.80	-0.2	3,482	-0.01%
2023/06/14	1.2	82.47	1.3	81.67	81.70	-0.1	3,665	0.00%
2023/06/13	0.2	82.50	11	82.74	82.60	-10.8	3,785	-0.29%
2023/06/12	7	81.74	1	82.00	81.10	6	3,787	0.16%
2023/06/09	2.1	81.98	14.1	82.88	82.90	-12	3,772	-0.32%
2023/06/08	14	81.84	4	82.80	79.90	10	3,723	0.27%
2023/06/07	3	81.20	1	81.10	81.40	2	3,640	0.05%
2023/06/06	1	80.10	0	81.30	81.10	1	3,665	0.03%
2023/06/05	2	80.85	1	80.61	80.80	1	3,718	0.03%
2023/06/02	1	80.00	0.2	80.30	80.30	0.8	3,775	0.02%
2023/06/01	0	80.00	0	0.00	80.00	0	3,824	0.00%
2023/05/31	1	80.80	0	0.00	81.10	1	3,813	0.03%
2023/05/30	1	80.50	0	83.10	80.80	1	3,814	0.03%
2023/05/25	1	81.30	1	81.80	81.60	0	3,812	0.00%
2023/05/24	0	0.00	1	80.70	80.90	-1	3,881	-0.03%
2023/05/23	0	0.00	2	81.45	81.60	-2	3,882	-0.05%
2023/05/22	2	80.30	0	80.10	80.20	2	3,859	0.05%
2023/05/19	3	79.93	0	79.70	79.70	3	3,857	0.08%
2023/05/18	1.2	79.08	0	79.70	79.20	1.2	3,859	0.03%
2023/05/16	0	0.00	0	77.50	78.10	0	3,902	0.00%
2023/05/12	0	78.40	0	0.00	76.90	0	3,958	0.00%
2023/05/11	0	78.40	0	0.00	77.30	0	4,023	0.00%
2023/05/10	0	78.90	0	0.00	79.10	0	4,257	0.00%
2023/05/09	0	79.60	1	79.20	79.20	-1	4,261	-0.02%
2023/05/08	1	80.60	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0	0.00	1	80.50	80.60	-1	4,316	-0.02%
2023/05/04	0.1	80.00	0	0.00	79.50	0.1	4,469	0.00%
2023/05/03	0	80.30	0	0.00	79.70	0	4,532	0.00%
2023/04/28	1	79.80	0	80.54	80.00	1	4,687	0.02%
2023/04/27	0	0.00	0	79.60	79.50	0	4,742	0.00%
2023/04/26	0	77.90	0	0.00	79.40	0	4,999	0.00%
2023/04/25	4.1	79.18	2	79.00	78.40	2.1	5,247	0.04%
2023/04/24	0	82.30	0	0.00	82.50	0	5,299	0.00%
2023/04/21	9	82.90	0	0.00	82.30	9	5,591	0.16%
2023/04/19	0	84.44	1	84.90	83.60	-1	5,876	-0.02%
2023/04/18	1.1	85.15	1	85.50	85.20	0.1	5,991	0.00%
2023/04/17	1	87.50	0	0.00	87.40	1	6,045	0.02%
2023/04/14	3	88.53	0	0.00	88.20	3	6,108	0.05%
2023/04/13	2	88.45	0	0.00	88.20	2	6,186	0.03%
2023/04/10	1	93.50	0	0.00	92.20	1	6,325	0.02%
2023/04/06	1	92.90	0	0.00	92.90	1	6,415	0.02%
2023/03/31	1	91.70	13	92.05	92.50	-12	6,384	-0.19%
2023/03/29	2	93.80	2	91.70	91.60	0	6,450	0.00%
2023/03/28	1	93.20	0.2	93.00	93.50	0.8	6,521	0.01%
2023/03/27	1	96.00	0	0.00	95.90	1	6,501	0.02%
2023/03/24	2	97.20	0	0.00	96.00	2	6,511	0.03%
2023/03/23	1.1	96.32	0	0.00	96.60	1.1	6,468	0.02%
2023/03/22	0	0.00	1	97.50	96.90	-1	6,488	-0.02%
2023/03/21	1	95.60	1	95.40	95.40	0	6,506	0.00%
2023/03/20	15	90.65	5	93.86	94.60	10	6,455	0.15%
2023/03/17	6	87.70	6	88.58	88.80	0	6,394	0.00%
2023/03/16	5.2	86.39	8	86.18	86.10	-2.8	6,350	-0.04%
2023/03/15	0	0.00	1	84.49	84.40	-1	6,433	-0.02%
2023/03/13	1	81.91	1	83.00	83.10	0	6,751	0.00%
2023/03/10	2	84.65	0	0.00	84.20	2	6,986	0.03%
2023/03/09	2	86.75	11	87.60	86.00	-9	7,407	-0.12%
2023/03/08	1	87.00	0.5	86.70	87.00	0.5	7,551	0.01%
2023/03/07	0	0.00	7	86.30	87.00	-7	7,808	-0.09%
2023/03/06	2.5	84.96	3	84.97	84.90	-0.5	7,967	-0.01%
2023/03/03	0	0.00	1	83.10	82.90	-1	8,043	-0.01%
2023/03/01	0	82.60	0.1	83.50	83.10	-0.1	8,613	0.00%
2023/02/24	3	82.90	0	0.00	82.60	3	8,757	0.03%
2023/02/23	1	82.70	1	83.40	83.30	0	8,841	0.00%
2023/02/22	2.1	82.76	0	0.00	82.50	2.1	8,948	0.02%
2023/02/21	1	85.80	1	85.60	85.60	0	9,042	0.00%
2023/02/20	0	0.00	7	86.94	86.50	-7	9,270	-0.08%
2023/02/15	0	0.00	2	84.70	85.50	-2	9,951	-0.02%
2023/02/14	0	0.00	2	84.40	84.20	-2	10,344	-0.02%
2023/02/10	2	86.20	1	86.20	85.70	1	10,540	0.01%
2023/02/09	0	0.00	2.1	87.10	87.40	-2.1	10,678	-0.02%
2023/02/08	10.2	86.10	0	0.00	86.00	10.2	10,680	0.10%
2023/02/06	0	0.00	1	88.80	88.80	-1	10,530	-0.01%
2023/02/03	2	90.95	5	90.56	90.00	-3	10,621	-0.03%
2023/02/02	4	91.28	1	91.20	91.80	3	10,634	0.03%
2023/02/01	2	92.20	3	91.27	91.00	-1	10,554	-0.01%
2023/01/31	1	90.30	1	92.40	91.70	0	10,600	0.00%
2023/01/30	1	91.20	17	91.14	91.80	-16	10,593	-0.15%
2023/01/17	2	88.65	1	89.90	88.20	1	10,536	0.01%
2023/01/16	6	91.13	2	89.45	89.70	4	10,549	0.04%
2023/01/13	2	89.35	2	90.60	90.80	0	10,314	0.00%
2023/01/12	2	87.85	0	0.00	88.20	2	10,081	0.02%
2023/01/11	8	88.28	19	89.68	89.40	-11	10,013	-0.11%
2023/01/10	10	88.50	8	86.10	86.00	2	9,861	0.02%
2023/01/09	16	89.35	21	90.28	90.20	-5	9,800	-0.05%
2023/01/06	21	89.41	27	89.67	88.00	-6	9,627	-0.06%
2023/01/05	11	89.91	2	87.35	87.00	9	9,544	0.09%
2023/01/04	4	87.28	4	88.50	89.00	0	9,505	0.00%
2023/01/03	2	83.45	2	85.60	87.50	0	9,496	0.00%
2022/12/30	1	86.40	1	85.70	84.70	0	9,586	0.00%
2022/12/29	12	84.79	17	85.48	85.80	-5	9,837	-0.05%
2022/12/28	17	87.12	17	85.45	84.40	0	9,908	0.00%
2022/12/27	0	0.00	1	87.58	88.20	-1	9,889	-0.01%
2022/12/23	11	85.72	10	85.50	86.30	1	10,004	0.01%
2022/12/22	0	85.10	0	0.00	85.50	0	10,141	0.00%
2022/12/21	0	85.60	0	0.00	85.70	0	10,173	0.00%
2022/12/20	1	86.90	0	0.00	85.80	1	10,097	0.01%
2022/12/16	3	89.23	1	89.70	90.00	2	9,957	0.02%
2022/12/15	1	91.00	0	0.00	90.80	1	9,923	0.01%
2022/12/14	1	91.30	2	90.95	91.50	-1	9,882	-0.01%
2022/12/13	2	90.70	2	91.15	89.10	0	9,783	0.00%
2022/12/12	1	91.20	0	0.00	91.20	1	9,667	0.01%
2022/12/09	6	92.50	3	92.33	92.70	3	9,562	0.03%
2022/12/08	1	91.30	1	93.00	93.50	0	9,341	0.00%
2022/12/07	25	94.29	12	94.75	92.60	13	9,217	0.14%
2022/12/06	5	96.14	5	95.36	95.80	0	9,039	0.00%
2022/12/05	8	96.04	15	96.58	97.10	-7	8,863	-0.08%
2022/12/02	9	92.66	19	94.22	95.70	-10	8,733	-0.11%
2022/12/01	16	92.28	18	93.73	92.20	-2	8,478	-0.02%
2022/11/30	9	85.36	4	86.25	86.90	5	8,058	0.06%
2022/11/29	14	83.19	11.3	83.36	85.40	2.7	7,899	0.03%
2022/11/28	13.2	82.81	6	83.88	83.20	7.2	7,584	0.09%
2022/11/25	2	80.20	1.1	79.49	79.80	1	7,371	0.01%
2022/11/24	8	79.48	7.2	79.62	79.70	0.8	7,228	0.01%
2022/11/23	2	76.25	10	77.43	80.00	-8	7,046	-0.11%
2022/11/22	5	73.88	2	72.50	73.30	3	6,665	0.05%
2022/11/21	1	73.30	1	73.29	73.40	0	6,521	0.00%
2022/11/18	2	73.94	2	72.20	72.00	0	6,434	0.00%
2022/11/17	9	72.53	15	72.62	73.40	-6	6,329	-0.09%
2022/11/16	7	69.83	3	70.50	70.80	4	6,197	0.06%
2022/11/15	6	70.37	12	70.43	69.90	-6	5,976	-0.10%
2022/11/14	3	67.03	1.1	67.93	67.30	2	5,673	0.03%
2022/11/11	12	68.68	13	68.12	67.20	-1	5,581	-0.02%
2022/11/10	11	65.65	8	66.15	66.00	3	5,267	0.06%
2022/11/09	1	61.30	8.2	62.42	65.20	-7.2	4,856	-0.15%
2022/11/08	1.1	59.33	2.1	60.69	59.30	-1	4,684	-0.02%
2022/11/07	10.1	60.80	3	60.73	59.40	7.1	4,629	0.15%
2022/11/04	0	0.00	5	61.40	63.40	-5	4,495	-0.11%
2022/11/03	0	0.00	1	61.00	61.40	-1	4,377	-0.02%
2022/11/01	1	59.90	4	60.25	59.40	-3	4,280	-0.07%
2022/10/31	1	59.00	0.1	58.41	59.00	0.9	4,194	0.02%
2022/10/28	0	57.18	0	0.00	56.80	0	4,148	0.00%
2022/10/27	7	57.70	7	58.23	59.70	0	4,078	0.00%
2022/10/26	7	55.53	13	55.56	55.60	-6	3,956	-0.15%
2022/10/25	5	55.20	0	0.00	55.20	5	3,886	0.13%
2022/10/24	0	0.00	1	55.20	54.70	-1	3,840	-0.03%
2022/10/21	1	53.20	0	0.00	53.10	1	3,778	0.03%
2022/10/20	2	55.45	12	54.73	54.80	-10	3,781	-0.26%
2022/10/19	3	55.93	4	55.90	55.40	-1	3,766	-0.03%
2022/10/18	25	56.97	33	55.53	55.10	-8	3,721	-0.21%
2022/10/17	2	52.65	4	53.70	55.20	-2	3,605	-0.06%
2022/10/14	14	52.87	17	54.15	55.10	-3	3,567	-0.08%
2022/10/13	27	52.82	6	52.52	50.10	21	3,540	0.59%
2022/10/12	11	54.79	2	54.35	53.90	9	3,454	0.26%
2022/10/11	8	56.70	6	56.58	55.70	2	3,414	0.06%
2022/10/07	8	60.84	6	61.32	61.50	2	3,430	0.06%
2022/10/06	12.2	60.15	17	60.78	63.00	-4.8	3,342	-0.14%
2022/10/05	1	56.10	11	59.52	60.20	-10	3,052	-0.33%
2022/10/04	20	54.33	5	55.40	54.80	15	2,945	0.51%
2022/10/03	0	54.00	1	52.30	54.00	-1	2,846	-0.03%
2022/09/30	1	55.70	10	54.98	55.20	-9	2,844	-0.32%
2022/09/29	0.1	58.84	2	56.45	56.00	-1.9	2,759	-0.07%
2022/09/28	3.1	63.64	1	62.20	62.10	2.1	2,629	0.08%
2022/09/27	0	0.00	2	67.50	69.00	-2	2,632	-0.08%
2022/09/26	1	69.68	0	0.00	67.40	1	2,682	0.04%
2022/09/23	0	0.00	1	71.80	71.00	-1	2,763	-0.04%
2022/09/22	2	71.70	0	0.00	72.30	2	2,827	0.07%
2022/09/20	0	0.00	4	74.00	74.50	-4	2,890	-0.14%
2022/09/15	0	74.20	0	0.00	73.70	0	3,056	0.00%
2022/09/14	0	73.17	0	0.00	74.30	0	3,181	0.00%
2022/09/13	1	75.60	0.1	74.70	75.00	0.9	3,198	0.03%
2022/09/07	0	0.00	1	68.50	67.60	-1	3,408	-0.03%
2022/09/06	0	70.15	0	0.00	69.50	0	3,537	0.00%
2022/09/05	2	71.90	0	0.00	71.90	2	3,587	0.06%
2022/09/02	1	73.80	3	73.67	73.30	-2	3,665	-0.05%
2022/08/31	3	74.90	0	0.00	75.50	3	3,747	0.08%
2022/08/30	1	74.40	0	0.00	75.00	1	3,759	0.03%
2022/08/29	0	73.40	4	72.65	73.30	-4	3,776	-0.11%
2022/08/26	0	75.00	0	0.00	75.50	0	3,813	0.00%
2022/08/24	0	73.38	0	0.00	72.90	0	3,982	0.00%
2022/08/23	1	75.68	0	0.00	73.60	1	4,106	0.02%
2022/08/19	0	0.00	1	77.20	77.60	-1	4,308	-0.02%
2022/08/17	1	76.60	2	77.00	76.60	-1	4,522	-0.02%
2022/08/12	0	0.00	1	77.30	76.80	-1	4,690	-0.02%
2022/08/11	1	78.30	7	77.72	78.20	-6	4,797	-0.13%
2022/08/09	0	74.00	0	0.00	75.10	0	4,966	0.00%
2022/08/08	0	0.00	12	73.38	74.70	-12	5,030	-0.24%
2022/08/05	2	73.90	0	0.00	75.20	2	5,100	0.04%
2022/08/04	2	72.20	4	71.85	72.30	-2	5,225	-0.04%
2022/08/01	7	74.81	1	74.80	74.00	6	5,523	0.11%
2022/07/29	0	0.00	10	75.60	75.30	-10	5,539	-0.18%
2022/07/28	2	74.75	0	0.00	74.20	2	5,564	0.04%
2022/07/27	5	73.30	11	74.76	74.80	-6	5,569	-0.11%
2022/07/26	2	73.65	0	0.00	73.50	2	5,613	0.04%
2022/07/25	0	75.40	0	0.00	75.90	0	5,631	0.00%
2022/07/22	3	76.70	3	76.60	76.70	0	5,673	0.00%
2022/07/21	0	0.00	1	76.30	76.60	-1	5,729	-0.02%
2022/07/20	29	74.60	11	73.90	73.70	18	5,735	0.31%
2022/07/18	17	73.80	18	73.17	73.70	-1	5,829	-0.02%
2022/07/15	20	73.11	3	72.27	73.80	17	5,813	0.29%
2022/07/14	8	70.09	10	71.57	72.10	-2	5,742	-0.03%
2022/07/13	0	0.00	0.1	67.50	67.20	-0.1	5,714	0.00%
2022/07/12	0.1	64.30	3	64.03	63.60	-2.9	5,791	-0.05%
2022/07/11	0	0.00	2	67.10	67.30	-2	5,889	-0.03%
2022/07/08	7	67.83	11	67.05	67.80	-4	5,906	-0.07%
2022/07/07	9	64.10	4	65.30	65.00	5	5,850	0.09%
2022/07/06	5	64.92	4	65.03	64.20	1	5,826	0.02%
2022/07/05	4	65.68	6	65.37	66.60	-2	5,881	-0.03%
2022/07/04	11	66.50	6	66.95	65.90	5	5,860	0.09%
2022/07/01	6	68.82	4	69.55	67.00	2	5,846	0.03%
2022/06/30	2	72.94	3	73.33	72.90	-1	5,781	-0.02%
2022/06/29	2	76.65	3	77.03	75.70	-1	5,942	-0.02%
2022/06/28	2	78.90	3	78.00	79.20	-1	6,026	-0.02%
2022/06/27	3	80.50	5	79.94	80.80	-2	6,196	-0.03%
2022/06/24	1	78.30	7	76.04	76.40	-6	6,162	-0.10%
2022/06/23	5	77.90	2	79.05	77.00	3	6,159	0.05%
2022/06/22	2.1	84.08	1	81.80	79.80	1.1	6,105	0.02%
2022/06/21	1	88.50	0	0.00	88.60	1	5,993	0.02%
2022/06/20	1	88.40	1	92.00	87.10	0	5,970	0.00%
2022/06/17	1	91.40	1	90.10	91.00	0	5,916	0.00%
2022/06/16	0	92.30	2	92.40	90.40	-2	5,823	-0.03%
2022/06/15	3	94.97	9	95.20	94.60	-6	5,699	-0.11%
2022/06/13	3	94.83	3	94.00	93.40	0	5,567	0.00%
2022/06/09	0	0.00	1	93.00	93.00	-1	5,493	-0.02%
2022/06/07	0.5	91.00	0.3	91.00	91.50	0.2	5,531	0.00%
2022/06/06	5	92.12	0	0.00	91.90	5	5,594	0.09%
2022/06/01	5.5	93.93	6	93.72	93.20	-0.5	5,905	-0.01%
2022/05/31	4	93.08	3	93.23	93.90	1	5,802	0.02%
2022/05/27	2	88.80	8	89.06	88.50	-6	5,556	-0.11%
2022/05/26	5.1	87.51	12	87.68	87.30	-6.9	5,496	-0.13%
2022/05/25	0	0.00	5	85.58	86.30	-5	5,420	-0.09%
2022/05/24	1	83.80	4	84.85	83.80	-3	5,415	-0.06%
2022/05/23	1	83.80	1	84.00	83.60	0	5,388	0.00%
2022/05/20	4	85.38	4	84.52	84.20	0	5,474	0.00%
2022/05/19	0	0.00	1.1	83.97	85.50	-1.1	5,432	-0.02%
2022/05/18	2	83.95	12	83.73	83.50	-10	5,408	-0.18%
2022/05/17	2	80.45	1	80.60	81.00	1	5,653	0.02%
2022/05/16	5.2	81.09	3	80.37	79.60	2.2	5,947	0.04%
2022/05/13	11	80.64	13	81.05	81.00	-2	5,981	-0.03%
2022/05/12	3	78.93	4	80.43	78.70	-1	6,012	-0.02%
2022/05/11	5	79.62	16	79.98	80.30	-11	6,076	-0.18%
2022/05/10	2	71.85	1.2	74.92	77.80	0.8	6,048	0.01%
2022/05/09	11	76.13	1	76.90	74.20	10	6,119	0.16%
2022/05/06	3	76.13	13	76.00	76.70	-10	6,147	-0.16%
2022/05/05	11	77.39	1	78.50	77.40	10	6,239	0.16%
2022/05/04	0	0.00	1	76.20	76.40	-1	6,346	-0.02%
2022/05/03	4	75.80	5	75.60	75.70	-1	6,439	-0.02%
2022/04/29	3	74.07	4	74.85	74.00	-1	6,532	-0.02%
2022/04/28	4	72.85	5	74.24	73.60	-1	6,651	-0.02%
2022/04/27	1	70.00	1	71.50	73.00	0	6,763	0.00%
2022/04/26	5	74.72	3	75.67	74.70	2	7,265	0.03%
2022/04/25	2	75.06	6	75.88	74.50	-4	7,506	-0.05%
2022/04/22	7.2	79.73	3	79.80	79.20	4.2	7,569	0.06%
2022/04/21	9	81.28	8	81.71	82.10	1	7,655	0.01%
2022/04/20	3	81.77	0	0.00	81.60	3	7,659	0.04%
2022/04/19	3	81.67	0	0.00	81.20	3	7,711	0.04%
2022/04/18	10.2	82.57	6	83.08	81.80	4.2	7,757	0.05%
2022/04/15	8	85.61	1	85.60	85.10	7	7,752	0.09%
2022/04/14	0	90.00	0	0.00	89.80	0	7,772	0.00%
2022/04/13	0	0.00	10	91.70	91.70	-10	7,858	-0.13%
2022/04/12	10	90.50	0	0.00	90.70	10	7,958	0.13%
2022/04/11	4.1	95.09	2	95.35	91.50	2.1	8,225	0.02%
2022/04/08	0	0.00	1.2	96.42	96.00	-1.2	8,444	-0.01%
2022/04/07	2	95.00	0	0.00	94.00	2	9,352	0.02%
2022/04/06	0.1	96.90	4	96.65	96.50	-4	9,393	-0.04%
2022/04/01	5	97.24	5	97.90	97.00	0	9,483	0.00%
2022/03/31	5.1	97.01	5	97.84	96.90	0.1	9,499	0.00%
2022/03/30	12	96.72	6.1	96.80	96.70	6	9,423	0.06%
2022/03/29	1	93.10	3	93.40	93.50	-2	9,371	-0.02%
2022/03/25	0	92.00	0	0.00	91.30	0	9,535	0.00%
2022/03/24	0	93.04	3	93.11	92.70	-3	9,568	-0.03%
2022/03/21	4	95.28	1	96.50	94.00	3	9,945	0.03%
2022/03/17	3	92.07	7	92.49	93.20	-4	10,610	-0.04%
2022/03/16	1	92.00	0	0.00	90.10	1	10,825	0.01%
2022/03/15	0	90.60	2	91.20	90.20	-2	11,126	-0.02%
2022/03/11	0	0.00	5	90.96	91.40	-5	12,871	-0.04%
2022/03/10	1.1	90.95	0	0.00	91.90	1.1	13,691	0.01%
2022/03/09	12	86.22	12	87.04	88.10	0	14,495	0.00%
2022/03/08	8	86.54	6	86.10	84.50	2	14,585	0.01%
2022/03/07	12	91.53	3	90.43	89.90	9	14,547	0.06%
2022/03/04	1	98.70	0	0.00	98.30	1	14,706	0.01%
2022/03/03	3	101.50	1	101.00	99.90	2	14,954	0.01%
2022/03/01	0	99.10	4	99.90	99.50	-4	15,538	-0.03%
2022/02/25	0	98.00	1	99.70	98.00	-1	15,753	-0.01%
2022/02/24	6	98.15	3	99.03	97.00	3	16,040	0.02%
2022/02/23	0	0.00	2	100.75	100.50	-2	16,465	-0.01%
2022/02/22	6	99.08	41	98.43	99.10	-35	17,701	-0.20%
2022/02/21	0	0.00	1	102.00	101.50	-1	17,998	-0.01%
2022/02/18	42	102.93	0	0.00	103.00	42	18,520	0.23%
2022/02/17	7	105.64	5	105.90	103.00	2	19,553	0.01%
2022/02/16	4.1	103.50	14.1	104.79	104.50	-10.1	20,167	-0.05%
2022/02/15	11	100.95	5	101.90	99.90	6	20,186	0.03%
2022/02/14	13	99.95	0	0.00	99.40	13	20,282	0.06%
2022/02/11	8.1	103.19	10	103.30	103.50	-1.9	20,401	-0.01%
2022/02/10	4	102.25	3	103.50	104.00	1	20,671	0.00%
2022/02/09	6	102.67	9	103.28	101.50	-3	20,938	-0.01%
2022/02/08	0	0.00	1	99.90	101.50	-1	21,134	0.00%
2022/02/07	0	0.00	2	99.10	100.50	-2	21,540	-0.01%
2022/01/26	1	96.50	1	97.20	96.50	0	21,844	0.00%
2022/01/25	8	98.84	1	99.51	97.70	7	22,373	0.03%
2022/01/24	25	99.97	30	99.56	101.00	-5	22,427	-0.02%
2022/01/21	4	101.25	15.1	101.17	99.80	-11.1	22,293	-0.05%
2022/01/20	2	104.25	26.5	103.52	105.50	-24.5	22,233	-0.11%
2022/01/19	52	105.96	22	105.86	102.50	30	22,146	0.14%
2022/01/18	7	103.71	37	104.24	104.50	-30	21,613	-0.14%
2022/01/17	10.1	99.79	11	100.58	101.00	-0.9	21,397	0.00%
2022/01/14	26.2	97.06	1	96.50	97.50	25.2	21,306	0.12%
2022/01/12	2	97.50	2	98.20	97.20	0	21,277	0.00%
2022/01/11	4.2	97.18	2	98.00	96.70	2.2	21,336	0.01%
2022/01/10	8.1	99.97	8	99.85	99.70	0.1	21,267	0.00%
2022/01/07	7.1	98.58	9	97.59	98.40	-1.9	21,296	-0.01%
2022/01/06	9	100.56	0	0.00	100.00	9	21,192	0.04%
2022/01/05	5.2	102.53	2	103.00	102.00	3.2	21,131	0.02%
2022/01/04	16	106.47	1	103.00	103.00	15	21,050	0.07%
2022/01/03	5	109.30	5	107.60	108.00	0	20,803	0.00%
2021/12/30	26	110.35	32.2	109.36	108.00	-6.2	20,563	-0.03%
2021/12/29	1	103.00	3.1	103.19	104.00	-2.1	19,656	-0.01%
2021/12/28	1	104.00	0	103.00	104.00	1	19,649	0.01%
2021/12/27	10	103.30	8.1	103.69	103.50	1.9	19,596	0.01%
2021/12/24	0	99.90	0	0.00	99.00	0	19,414	0.00%
2021/12/23	0.1	101.50	2	102.25	100.00	-1.9	19,384	-0.01%
2021/12/22	2	100.25	11	100.68	99.90	-9	19,302	-0.05%
2021/12/21	3	96.83	3	97.04	98.60	0	19,228	0.00%
2021/12/20	3.1	97.30	1	97.10	97.00	2.1	19,192	0.01%
2021/12/17	2	96.80	1	96.90	96.50	1	19,229	0.01%
2021/12/16	5	99.86	3	99.50	99.30	2	19,187	0.01%
2021/12/15	2.1	97.49	3	97.37	97.70	-1	19,043	0.00%
2021/12/14	8.1	96.45	11	96.74	96.00	-2.9	19,087	-0.02%
2021/12/13	18.2	103.20	5	101.20	99.90	13.2	18,891	0.07%
2021/12/10	5.1	107.10	3	107.50	107.00	2.1	18,615	0.01%
2021/12/09	9.1	110.26	2.1	109.69	107.50	7	18,489	0.04%
2021/12/08	3	110.17	13.2	110.74	112.00	-10.2	18,344	-0.06%
2021/12/07	22.1	110.25	20.4	113.13	107.00	1.6	17,874	0.01%
2021/12/06	13.6	110.00	16	110.09	109.50	-2.4	16,748	-0.01%
2021/12/03	21	104.90	39.3	107.45	109.50	-18.3	16,041	-0.11%
2021/12/02	14	100.39	13	101.00	99.60	1	15,372	0.01%
2021/12/01	6.3	100.29	1	100.00	102.50	5.3	15,381	0.03%
2021/11/30	10	99.96	11	100.55	101.00	-1	15,444	-0.01%
2021/11/29	20	94.14	24	95.08	97.50	-4	15,212	-0.03%
2021/11/26	5.2	98.45	34	99.71	98.10	-28.9	15,055	-0.19%
2021/11/25	36.3	100.99	22	103.86	97.60	14.3	14,969	0.10%
2021/11/24	17	101.00	12	104.42	100.50	5	14,943	0.03%
2021/11/23	6	104.91	2	104.75	103.00	4	15,431	0.03%
2021/11/22	29	107.19	4	106.88	106.00	25	15,499	0.16%
2021/11/19	52.5	107.48	61.2	108.50	110.50	-8.7	15,450	-0.06%
2021/11/18	19.2	104.32	8	104.44	102.50	11.2	14,492	0.08%
2021/11/17	26	106.71	26	105.21	104.50	0	14,358	0.00%
2021/11/16	83.1	106.21	106	106.44	105.50	-23	13,936	-0.16%	大賣/
2021/11/15	45	98.36	86.1	100.99	104.00	-41.1	12,958	-0.32%
2021/11/12	34	93.77	25.2	92.76	94.90	8.8	12,162	0.07%
2021/11/11	21	90.87	22	90.20	89.20	-1	11,948	-0.01%
2021/11/10	14	93.76	18	94.07	92.80	-4	11,963	-0.03%
2021/11/09	30	94.81	18	94.81	92.50	12	11,975	0.10%
2021/11/08	43	94.03	8.4	94.81	93.70	34.6	11,748	0.29%
2021/11/05	1	91.00	22.1	92.12	92.10	-21.1	11,516	-0.18%
2021/11/04	27.2	90.64	17	90.94	90.30	10.2	11,317	0.09%
2021/11/03	16	89.23	10	89.81	90.00	6	11,054	0.05%
2021/11/02	12	86.43	27.4	86.80	87.60	-15.4	10,812	-0.14%
2021/11/01	6	80.25	5	80.60	83.00	1	10,543	0.01%
2021/10/29	2	79.85	5	79.74	79.80	-3	10,530	-0.03%
2021/10/28	2	81.00	0	0.00	80.00	2	10,696	0.02%
2021/10/27	2	81.95	10	81.73	82.20	-8	10,770	-0.07%
2021/10/26	2	79.00	2	79.70	78.80	0	11,093	0.00%
2021/10/25	8	81.24	1	80.60	80.60	7	11,508	0.06%
2021/10/22	3	79.73	1	79.30	79.50	2	12,129	0.02%
2021/10/21	5	81.80	8	81.94	79.50	-3	12,754	-0.02%
2021/10/20	4	80.58	2	80.85	80.80	2	13,014	0.02%
2021/10/19	3	80.27	4	79.68	80.80	-1	13,832	-0.01%
2021/10/18	1	76.50	4	77.68	77.00	-3	14,492	-0.02%
2021/10/15	7	78.53	13	78.61	76.90	-6	15,522	-0.04%
2021/10/14	2	75.05	0.4	74.95	74.50	1.6	15,779	0.01%
2021/10/13	7	74.66	0	0.00	73.10	7	16,007	0.04%
2021/10/12	4	77.13	2	76.20	76.70	2	16,274	0.01%
2021/10/08	1.2	77.20	1	78.00	76.90	0.2	16,672	0.00%
2021/10/07	1.2	75.45	4	77.15	78.00	-2.8	16,797	-0.02%
2021/10/06	1	74.50	0	0.00	72.70	1	17,065	0.01%
2021/10/05	2	73.60	3	74.30	75.50	-1	17,617	-0.01%
2021/10/01	1.1	74.71	1	75.00	74.50	0.1	18,286	0.00%
2021/09/30	1	78.00	3	77.77	78.50	-2	18,839	-0.01%
2021/09/29	6	77.50	0	0.00	76.70	6	19,801	0.03%
2021/09/28	0	0.00	1	80.00	80.20	-1	20,290	0.00%
2021/09/27	2	81.90	1	82.20	82.10	1	20,489	0.00%
2021/09/24	1.2	83.17	5	82.38	81.80	-3.8	20,558	-0.02%
2021/09/22	4	80.65	1	80.50	79.90	3	20,602	0.01%
2021/09/17	6	80.44	9	80.78	82.30	-3	20,639	-0.01%
2021/09/16	0	0.00	5	80.86	80.90	-5	20,565	-0.02%
2021/09/15	7.1	79.33	0	0.00	79.20	7.1	20,608	0.03%
2021/09/14	4	82.00	6	82.60	82.50	-2	20,567	-0.01%
2021/09/13	7	82.40	0	0.00	81.90	7	20,575	0.03%
2021/09/10	2	85.90	13	84.34	85.90	-11	20,722	-0.05%
2021/09/09	4.1	83.65	1	83.50	83.70	3	20,910	0.01%
2021/09/08	1.2	83.46	0	0.00	83.20	1.2	21,005	0.01%
2021/09/07	4	85.08	1	84.60	84.00	3	21,215	0.01%
2021/09/06	0	0.00	8	90.59	89.10	-8	21,506	-0.04%
2021/09/03	7	89.73	3	90.80	89.90	4	21,553	0.02%
2021/09/02	4	89.43	3	89.77	88.20	1	21,610	0.00%
2021/09/01	6	89.57	1	89.70	89.30	5	21,881	0.02%
2021/08/31	7	88.63	2	88.45	89.00	5	22,369	0.02%
2021/08/30	12	90.92	11	91.02	90.70	1	22,517	0.00%
2021/08/27	22	90.86	20	91.95	88.10	2	22,294	0.01%
2021/08/26	13	89.13	14.1	89.33	89.00	-1.1	21,885	0.00%
2021/08/25	8	85.51	10	85.89	87.10	-2	21,725	-0.01%
2021/08/24	17	83.54	16.2	83.73	83.50	0.8	21,832	0.00%
2021/08/23	3	79.93	12	79.87	82.10	-9	21,737	-0.04%
2021/08/20	0.2	75.10	0	0.00	74.70	0.2	21,865	0.00%
2021/08/19	4	75.00	1	76.50	73.00	3	22,106	0.01%
2021/08/18	1	76.10	7	74.40	76.20	-6	22,884	-0.03%
2021/08/17	4	73.93	3	74.77	70.70	1	23,082	0.00%
2021/08/16	11	74.89	6	75.77	75.10	5	23,154	0.02%
2021/08/13	3	77.40	12	77.77	75.30	-9	23,147	-0.04%
2021/08/12	18	80.56	18	80.93	80.50	0	23,085	0.00%
2021/08/11	9	82.72	5	82.60	81.50	4	23,097	0.02%
2021/08/10	3.1	86.39	2	87.05	86.60	1.1	23,045	0.00%
2021/08/09	5	87.82	3	86.60	86.00	2	23,132	0.01%
2021/08/06	7.3	90.84	0.4	90.60	90.50	6.9	23,119	0.03%
2021/08/05	15	91.09	14	91.26	91.00	1	23,229	0.00%
2021/08/04	3	97.20	7	97.36	96.10	-4	23,252	-0.02%
2021/08/03	19	99.16	8	99.75	98.70	11	23,316	0.05%
2021/08/02	2	100.00	6	97.40	97.80	-4	23,312	-0.02%
2021/07/30	22	102.13	29	100.60	98.50	-7	23,388	-0.03%
2021/07/29	36	99.01	20	98.93	99.90	16	23,203	0.07%
2021/07/28	43	98.79	34.4	98.99	95.50	8.6	22,890	0.04%
2021/07/27	26.1	108.59	32	107.33	102.00	-5.9	22,520	-0.03%
2021/07/26	10	109.35	15	108.50	111.50	-5	22,087	-0.02%
2021/07/23	26	100.39	33	102.13	101.50	-7	21,851	-0.03%
2021/07/22	59	100.40	49.2	99.49	95.70	9.8	21,098	0.05%
2021/07/21	42	95.84	71	96.59	99.00	-29	20,593	-0.14%
2021/07/20	15	92.85	3.6	92.45	90.00	11.5	20,185	0.06%
2021/07/19	4	92.80	6	93.07	94.00	-2	20,007	-0.01%
2021/07/16	15.1	91.85	17	91.78	92.00	-2	19,996	-0.01%
2021/07/15	14	92.04	28	91.32	94.10	-14	19,835	-0.07%
2021/07/14	6	88.18	5	89.02	87.80	1	19,608	0.01%
2021/07/13	13	88.04	14	89.43	86.70	-1	19,664	-0.01%
2021/07/12	60.1	87.31	48	87.72	86.10	12.1	19,747	0.06%
2021/07/09	18	91.35	4	92.05	89.60	14	19,452	0.07%
2021/07/08	21.5	94.80	12	95.28	92.70	9.5	19,914	0.05%
2021/07/07	17	94.35	22.1	94.49	94.30	-5.1	19,877	-0.03%
2021/07/06	24	92.93	49.1	92.61	95.00	-25.1	19,908	-0.13%
2021/07/05	19	89.15	13	89.44	89.40	6	19,773	0.03%
2021/07/02	7	85.29	9	86.09	87.00	-2	19,626	-0.01%
2021/07/01	0	0.00	1	84.10	84.20	-1	19,762	-0.01%
2021/06/30	2	83.60	0	0.00	83.60	2	20,198	0.01%
2021/06/29	11	85.09	15	84.39	83.00	-4	20,449	-0.02%
2021/06/28	3	84.30	1	82.70	84.80	2	20,762	0.01%
2021/06/25	3.1	84.13	2	84.15	83.20	1.1	21,330	0.01%
2021/06/24	4	83.80	1	85.10	83.80	3	21,982	0.01%
2021/06/23	8	83.64	9	84.01	84.30	-1	22,091	0.00%
2021/06/22	8	83.26	11	83.05	82.10	-3	22,386	-0.01%
2021/06/21	16	84.11	34	85.94	82.40	-18	22,706	-0.08%
2021/06/18	24	89.12	45	88.52	87.50	-21	23,376	-0.09%
2021/06/17	1	88.00	0	0.00	89.60	1	23,783	0.00%
2021/06/16	17	88.19	6	87.93	87.50	11	24,229	0.05%
2021/06/15	16	88.90	17	88.31	90.00	-1	25,069	0.00%
2021/06/11	18	85.50	13	87.08	84.50	5	24,995	0.02%
2021/06/09	5	86.68	9	86.21	85.70	-4	26,625	-0.02%
2021/06/08	21	86.40	11	86.83	84.20	10	27,884	0.04%
2021/06/07	11	84.96	4	86.65	87.20	7	27,538	0.03%
2021/06/04	3	83.70	1	83.00	83.00	2	27,240	0.01%
2021/06/03	8	84.56	7	84.76	84.20	1	27,256	0.00%
2021/06/02	8	82.06	7	84.06	81.80	1	27,047	0.00%
2021/06/01	18	86.71	21	85.29	84.40	-3	26,955	-0.01%
2021/05/31	15	84.49	9	84.53	84.50	6	26,494	0.02%
2021/05/28	22	86.66	18.1	86.05	85.00	3.9	26,478	0.01%
2021/05/27	16.8	82.79	21	82.90	85.20	-4.2	26,321	-0.02%
2021/05/26	38	83.59	24	83.09	81.70	14	26,119	0.05%
2021/05/25	8	79.70	18	82.41	83.10	-10	25,501	-0.04%
2021/05/24	7	72.56	3	73.60	75.60	4	25,543	0.02%
2021/05/21	4	72.28	2	73.70	71.60	2	26,221	0.01%
2021/05/20	6	72.53	3	74.00	71.00	3	26,151	0.01%
2021/05/19	5	72.00	10	72.06	73.60	-5	26,804	-0.02%
2021/05/18	0	0.00	1	67.90	67.90	-1	27,074	0.00%
2021/05/17	17	64.68	10	63.79	61.80	7	27,495	0.03%
2021/05/14	25.1	68.91	9	67.93	67.40	16.1	27,541	0.06%
2021/05/13	19.1	69.51	31	69.20	69.90	-12	27,518	-0.04%
2021/05/12	44	70.45	3	69.60	69.00	41	27,319	0.15%
2021/05/11	14	75.01	12	76.03	73.50	2	26,957	0.01%
2021/05/10	0	0.00	12	77.28	76.10	-12	26,832	-0.04%
2021/05/07	4	75.60	1	75.80	78.60	3	26,719	0.01%
2021/05/06	7	74.20	5	74.44	72.50	2	26,504	0.01%
2021/05/05	3	76.53	5	76.12	75.00	-2	26,402	-0.01%
2021/05/04	1	77.20	10	73.84	74.50	-9	26,331	-0.03%
2021/05/03	1	79.50	4.2	78.77	77.10	-3.2	26,126	-0.01%
2021/04/29	1	84.10	4	83.93	83.60	-3	26,020	-0.01%
2021/04/28	1.1	84.81	2	85.50	85.00	-1	25,992	0.00%
2021/04/27	6	86.25	51	86.77	85.00	-45	26,046	-0.17%
2021/04/26	30	88.92	47	90.16	87.50	-17	25,947	-0.07%
2021/04/23	6	84.67	8	84.75	86.00	-2	25,461	-0.01%
2021/04/22	1	86.60	5	84.02	81.80	-4	25,531	-0.02%
2021/04/21	2.1	83.47	3	83.57	84.70	-0.9	25,326	0.00%
2021/04/20	1	83.70	2	83.20	82.70	-1	25,279	0.00%
2021/04/19	3	82.43	5	82.62	81.50	-2	25,174	-0.01%
2021/04/16	3	86.27	2	84.50	84.20	1	25,001	0.00%
2021/04/15	19.1	82.85	8	83.31	85.30	11.1	24,721	0.04%
2021/04/14	48.1	86.91	5	80.50	83.50	43	24,588	0.18%
2021/04/13	10	87.31	18	87.83	86.70	-8	24,015	-0.03%
2021/04/12	51.2	85.25	37	87.52	84.60	14.2	23,619	0.06%
2021/04/09	21	90.19	17.1	90.06	90.00	3.9	23,075	0.02%
2021/04/08	16	84.84	13.6	86.15	87.50	2.4	22,332	0.01%
2021/04/07	7	78.74	7.1	78.41	79.60	-0.1	21,988	0.00%
2021/04/06	14	76.87	19	77.41	79.00	-5	21,735	-0.02%
2021/04/01	9	73.49	2	73.55	73.40	7	21,552	0.03%
2021/03/31	11	72.10	16	71.93	71.50	-5	21,285	-0.02%
2021/03/30	18.1	72.27	11.1	72.58	70.60	7	20,950	0.03%
2021/03/29	21	68.75	25	69.21	69.80	-4	20,382	-0.02%
2021/03/26	8	63.44	7	63.90	63.50	1	19,764	0.01%
2021/03/25	5	62.02	3.1	61.86	62.00	2	19,704	0.01%
2021/03/24	6	64.82	4	64.60	63.80	2	19,452	0.01%
2021/03/23	5	64.34	21	64.72	64.60	-16	19,161	-0.08%
2021/03/22	16	60.29	14	60.94	60.70	2	18,520	0.01%
2021/03/19	21	58.37	31	57.95	58.90	-10	18,836	-0.05%
2021/03/18	39.2	58.94	40	58.07	56.80	-0.8	18,622	0.00%
2021/03/17	12	55.35	15	54.99	56.00	-3	18,373	-0.02%
2021/03/16	14	55.22	13	55.10	54.10	1	18,744	0.01%
2021/03/15	60	54.54	64.7	55.11	55.50	-4.7	18,995	-0.02%
2021/03/12	20	53.56	39	53.37	54.20	-19	18,246	-0.10%
2021/03/11	2	46.20	5	48.75	49.35	-3	16,749	-0.02%
2021/03/10	0	0.00	6	44.93	44.90	-6	16,601	-0.04%
2021/03/09	6	44.71	2	45.03	44.55	4	16,781	0.02%
2021/03/08	2	46.60	3	46.62	45.90	-1	16,999	-0.01%
2021/03/05	14	46.76	13	47.25	46.00	1	17,182	0.01%
2021/03/04	9	46.68	2	47.43	46.20	7	17,292	0.04%
2021/03/03	2	46.43	1	47.42	47.40	1	17,303	0.01%
2021/03/02	16	49.67	2	49.60	47.40	14	17,319	0.08%
2021/02/26	2	49.80	3	49.63	49.65	-1	17,310	-0.01%
2021/02/25	22	51.97	30	50.96	50.80	-8	17,602	-0.05%
2021/02/24	39	53.13	26	52.50	51.40	13	17,560	0.07%
2021/02/23	9	53.70	67	52.97	52.50	-58	17,379	-0.33%
2021/02/22	2	55.10	1	55.10	55.40	1	17,298	0.01%
2021/02/19	25	47.87	24	48.66	50.40	1	17,428	0.01%
2021/02/18	24.1	45.22	23	45.43	45.90	1.1	17,457	0.01%
2021/02/17	36	43.62	162	44.84	44.90	-126	17,725	-0.71%	大賣/鉅額交易
2021/02/05	12	40.85	29	40.58	40.85	-17	17,177	-0.10%
2021/02/04	1	37.70	12	38.12	38.70	-11	16,900	-0.07%
2021/02/03	4	36.88	0	0.00	36.75	4	16,723	0.02%
2021/02/02	10	37.80	0	0.00	37.70	10	16,691	0.06%
2021/02/01	11	37.17	23	37.29	37.15	-12	16,760	-0.07%
2021/01/29	157	39.98	1	38.90	38.80	156	16,701	0.93%	大買/鉅額交易
2021/01/28	0	0.00	1	40.45	40.15	-1	16,634	-0.01%
2021/01/27	2	40.78	2	41.50	40.45	0	16,604	0.00%
2021/01/26	12	40.85	1	40.75	40.35	11	16,493	0.07%
2021/01/25	3	41.17	7	41.04	41.35	-4	16,416	-0.02%
2021/01/22	3	41.38	3	41.58	41.75	0	16,309	0.00%
2021/01/21	1	40.25	5	40.93	40.35	-4	16,171	-0.02%
2021/01/20	3	40.78	0	0.00	40.10	3	16,100	0.02%
2021/01/19	8	42.08	0	0.00	42.30	8	15,900	0.05%
2021/01/18	1	42.00	4	41.64	41.80	-3	15,698	-0.02%
2021/01/15	4	42.58	2	43.20	40.35	2	15,533	0.01%
2021/01/14	3	41.28	0	0.00	41.75	3	15,256	0.02%
2021/01/13	2	41.75	0	0.00	41.85	2	15,255	0.01%
2021/01/12	1	40.95	25	40.45	40.50	-24	15,159	-0.16%
2021/01/11	0	0.00	2	41.43	41.70	-2	15,114	-0.01%
2021/01/08	4	42.05	1	41.60	41.55	3	15,051	0.02%
2021/01/07	31	41.68	28	42.08	42.15	3	14,924	0.02%
2021/01/06	1	41.25	1	40.20	40.55	0	14,789	0.00%
2021/01/05	1	40.90	9	41.08	41.55	-8	14,699	-0.05%
2021/01/04	1	39.80	1.1	40.94	40.00	-0.1	14,590	0.00%
2020/12/31	3	40.63	21	40.92	40.35	-18	14,537	-0.12%
2020/12/30	3	41.75	1	41.45	41.35	2	14,426	0.01%
2020/12/29	25	41.82	1	41.50	41.50	24	14,368	0.17%
2020/12/28	21	42.54	27	42.94	42.70	-6	14,232	-0.04%
2020/12/25	1	40.40	7	40.16	40.35	-6	13,906	-0.04%
2020/12/24	20	40.17	0	0.00	40.10	20	13,907	0.14%
2020/12/23	1	39.85	1	40.20	40.05	0	13,870	0.00%
2020/12/22	0	0.00	7	40.65	39.50	-7	13,834	-0.05%
2020/12/21	7	41.20	25	41.00	40.80	-18	13,747	-0.13%
2020/12/18	35	40.52	24	40.40	40.65	11	13,593	0.08%
2020/12/17	9	40.74	17	40.77	41.00	-8	13,450	-0.06%
2020/12/16	23	41.40	10	41.80	41.25	13	13,282	0.10%
2020/12/15	47	44.70	65	44.01	40.65	-18	12,938	-0.14%
2020/12/14	28	40.89	15	41.77	44.00	13	11,929	0.11%
2020/12/11	40	44.37	9	44.59	43.20	31	11,507	0.27%
2020/12/10	49	45.68	37	45.25	45.00	12	10,591	0.11%
2020/12/09	51	43.31	35	44.30	43.65	16	9,790	0.16%
2020/12/08	11	40.31	10	38.64	41.30	1	8,874	0.01%
2020/12/07	1	37.55	8	37.60	37.55	-7	8,271	-0.08%
2020/12/04	16	37.00	3	37.17	37.00	13	8,265	0.16%
2020/12/03	15	37.48	5	37.66	37.20	10	8,469	0.12%
2020/12/02	6	37.38	15	37.18	37.35	-9	8,338	-0.11%
2020/12/01	17	36.15	1	36.30	35.65	16	8,042	0.20%
2020/11/30	4	36.85	16	37.13	36.90	-12	7,799	-0.15%
2020/11/27	9	35.96	7	36.21	36.00	2	7,571	0.03%
2020/11/26	9	36.14	7	35.86	35.70	2	7,482	0.03%
2020/11/25	6	35.12	2	35.60	35.40	4	7,353	0.05%
2020/11/24	9	35.13	28	35.77	35.70	-19	7,354	-0.26%
2020/11/23	10	34.73	20	34.87	34.40	-10	6,980	-0.14%
2020/11/20	12	34.13	2	34.15	34.00	10	6,877	0.15%
2020/11/19	36	34.91	34	35.01	34.80	2	6,589	0.03%
2020/11/18	10.1	33.48	7	33.30	33.65	3.1	5,773	0.05%
2020/11/17	32	33.03	125	33.01	33.20	-93	5,525	-1.68%	大賣/
2020/11/16	111	32.63	19	31.77	32.70	92	4,780	1.92%	大買/
2020/11/13	1	29.40	1	29.70	29.75	0	4,051	0.00%
2020/11/12	1	29.55	5	29.85	29.70	-4	4,060	-0.10%
2020/11/11	1	29.60	0	0.00	29.60	1	4,117	0.02%
2020/11/09	0	0.00	27	29.76	29.80	-27	4,132	-0.65%
2020/11/06	0	0.00	8	28.86	28.60	-8	4,047	-0.20%
2020/11/05	1	28.25	0	0.00	28.55	1	4,141	0.02%
2020/11/03	2	28.30	1	28.20	28.15	1	4,473	0.02%
2020/11/02	4	27.46	0	0.00	27.60	4	5,021	0.08%
2020/10/30	4	27.98	0	0.00	27.85	4	5,032	0.08%
2020/10/29	1	28.15	2	28.15	28.35	-1	5,059	-0.02%
2020/10/28	11	28.88	0	0.00	28.75	11	5,114	0.22%
2020/10/23	0	0.00	1	29.95	29.75	-1	5,219	-0.02%
2020/10/22	2	29.65	0	0.00	29.70	2	5,329	0.04%
2020/10/21	4	29.75	3	30.17	29.70	1	5,507	0.02%
2020/10/19	2	29.63	2	29.35	29.30	0	5,838	0.00%
2020/10/15	1	29.50	0	0.00	29.50	1	5,881	0.02%
2020/10/14	3	29.63	0	0.00	29.60	3	5,886	0.05%
2020/10/13	0	0.00	4	29.26	29.65	-4	5,900	-0.07%
2020/10/12	2	28.85	0	0.00	28.85	2	5,895	0.03%
2020/10/08	2	29.10	8	29.03	28.80	-6	6,056	-0.10%
2020/10/07	0	0.00	1	28.40	28.45	-1	6,395	-0.02%
2020/10/06	0	0.00	1	28.60	28.40	-1	6,436	-0.02%
2020/10/05	1	28.35	14	28.54	28.35	-13	6,483	-0.20%
2020/09/30	1	28.20	0	0.00	28.10	1	6,567	0.02%
2020/09/29	10	28.35	0	0.00	27.75	10	6,601	0.15%
2020/09/25	1	27.25	2	26.95	26.55	-1	6,610	-0.02%
2020/09/24	2	27.53	4	27.60	27.35	-2	6,600	-0.03%
2020/09/23	0	0.00	1	28.40	28.15	-1	6,627	-0.02%
2020/09/22	6	28.31	0	0.00	28.35	6	6,670	0.09%
2020/09/21	1	29.05	0	0.00	28.90	1	6,667	0.01%
2020/09/17	2	29.28	1	29.45	29.25	1	6,688	0.01%
2020/09/15	5	29.63	0	0.00	29.45	5	6,722	0.07%
2020/09/14	0	0.00	1	29.25	29.25	-1	6,721	-0.01%
2020/09/11	11	28.90	1	29.10	28.90	10	6,735	0.15%
2020/09/10	5	29.85	0	0.00	29.55	5	6,689	0.07%
2020/09/09	13	30.00	0	0.00	30.00	13	6,652	0.20%
2020/09/08	3	31.10	26	30.89	31.20	-23	6,496	-0.35%
2020/09/07	0	0.00	13	30.39	30.10	-13	6,196	-0.21%
2020/09/04	0	0.00	2	29.78	29.90	-2	6,130	-0.03%
2020/09/03	5	30.03	3	30.15	30.15	2	6,115	0.03%
2020/09/02	0	0.00	8	30.05	30.15	-8	6,157	-0.13%
2020/09/01	2	29.55	0	0.00	29.40	2	6,155	0.03%
2020/08/31	6	30.27	1	30.45	30.10	5	6,174	0.08%
2020/08/28	10	30.25	8	30.31	30.45	2	6,106	0.03%
2020/08/27	7	29.49	1	29.80	29.45	6	5,870	0.10%
2020/08/26	3	29.53	12	28.28	29.20	-9	5,770	-0.16%
2020/08/24	0	0.00	2	27.70	27.55	-2	5,646	-0.04%
2020/08/20	15	26.93	0	0.00	27.25	15	5,662	0.26%
2020/08/19	1	28.85	0	0.00	28.80	1	5,570	0.02%
2020/08/18	1	29.55	0	0.00	29.55	1	5,518	0.02%
2020/08/17	10	29.95	1	30.35	29.85	9	5,599	0.16%
2020/08/14	1	29.60	6	29.30	29.60	-5	5,567	-0.09%
2020/08/13	0	0.00	1	29.70	29.10	-1	5,586	-0.02%
2020/08/12	7	29.05	0	0.00	29.25	7	5,681	0.12%
2020/08/11	0	0.00	6	31.02	29.55	-6	5,693	-0.11%
2020/08/10	2	31.68	19	31.85	31.50	-17	5,841	-0.29%
2020/08/07	17	31.19	2	31.18	31.40	15	6,055	0.25%
2020/08/06	8	31.03	38	31.03	31.40	-30	5,958	-0.50%
2020/08/05	0	0.00	2	29.00	28.95	-2	5,494	-0.04%
2020/08/04	1	28.70	2	29.25	28.75	-1	5,615	-0.02%
2020/08/03	3	29.28	2	29.33	29.15	1	5,722	0.02%
2020/07/31	0	0.00	2	29.28	28.85	-2	5,867	-0.03%
2020/07/30	1	28.60	0	0.00	29.00	1	5,989	0.02%
2020/07/29	0	0.00	1	28.40	28.05	-1	6,105	-0.02%
2020/07/28	4	28.29	6	28.72	28.15	-2	6,354	-0.03%
2020/07/27	10	29.67	21	29.60	29.00	-11	6,352	-0.17%
2020/07/24	13	29.00	3	29.02	28.55	10	6,337	0.16%
2020/07/23	13	30.03	12	30.02	29.80	1	6,322	0.02%
2020/07/22	6	28.67	4	28.75	29.50	2	6,146	0.03%
2020/07/21	2	28.00	9	27.83	27.90	-7	6,177	-0.11%
2020/07/20	20	26.90	10	27.06	27.20	10	6,174	0.16%
2020/07/17	4	27.49	1	27.85	27.40	3	6,180	0.05%
2020/07/16	5	28.10	0	0.00	28.10	5	6,196	0.08%
2020/07/15	12	29.47	2	29.03	28.60	10	6,194	0.16%
2020/07/14	12	30.00	8	29.98	29.70	4	6,214	0.06%
2020/07/13	2	27.95	1	28.25	28.50	1	5,898	0.02%
2020/07/10	1	27.35	0	0.00	27.40	1	5,907	0.02%
2020/07/09	3	28.57	2	28.60	28.35	1	5,919	0.02%
2020/07/08	0	0.00	6	28.88	28.90	-6	5,859	-0.10%
2020/07/06	2	28.70	1	28.55	28.70	1	5,917	0.02%
2020/07/03	1	28.35	0	0.00	28.15	1	5,937	0.02%
2020/07/02	0	0.00	8	28.24	28.45	-8	5,993	-0.13%
2020/07/01	1	27.80	2	27.80	27.75	-1	5,958	-0.02%
2020/06/24	0	0.00	2	27.35	27.20	-2	5,964	-0.03%
2020/06/23	0	0.00	1	26.95	27.05	-1	6,093	-0.02%
2020/06/22	0	0.00	1	27.75	27.30	-1	6,213	-0.02%
2020/06/18	0	0.00	3	26.98	27.10	-3	6,318	-0.05%
2020/06/17	2	26.60	1	26.85	26.60	1	6,330	0.02%
2020/06/16	0	0.00	2	26.48	26.80	-2	6,410	-0.03%
2020/06/15	1	25.85	0	0.00	25.90	1	6,540	0.02%
2020/06/12	0	0.00	2	25.35	26.10	-2	6,632	-0.03%
2020/06/11	1	27.00	0	0.00	26.20	1	6,691	0.01%
2020/06/10	4	27.28	0	0.00	27.10	4	6,761	0.06%
2020/06/09	2	27.75	2	27.85	27.55	0	6,915	0.00%
2020/06/08	1	27.60	0	0.00	27.30	1	6,978	0.01%
2020/06/05	1	27.10	0	0.00	27.15	1	7,415	0.01%
2020/06/04	0	0.00	5	26.64	26.55	-5	7,695	-0.06%
2020/06/03	0	0.00	4	26.35	26.60	-4	7,718	-0.05%
2020/06/02	2	26.25	0	0.00	26.20	2	7,718	0.03%
2020/05/27	1	26.10	3	26.60	26.10	-2	7,923	-0.03%
2020/05/25	1	26.85	0	0.00	26.25	1	7,963	0.01%
2020/05/22	1	26.90	0	0.00	26.55	1	7,981	0.01%
2020/05/21	1	26.60	5	26.52	26.60	-4	7,919	-0.05%
2020/05/20	0	0.00	2	26.38	26.50	-2	7,919	-0.03%
2020/05/19	6	26.60	0	0.00	25.60	6	7,963	0.08%
2020/05/18	2	27.08	0	0.00	26.45	2	7,852	0.03%
2020/05/15	4	27.90	6	27.99	26.90	-2	7,829	-0.03%
2020/05/14	14	29.15	115	29.04	28.95	-101	7,662	-1.32%	大賣/鉅額交易
2020/05/13	1	32.15	9	32.03	32.15	-8	7,332	-0.11%
2020/05/12	10	31.45	10	32.00	31.60	0	7,281	0.00%
2020/05/11	6	32.23	0	0.00	31.80	6	7,263	0.08%
2020/05/08	6	32.77	2	32.58	32.60	4	7,171	0.06%
2020/05/07	51	32.38	2	32.45	32.40	49	7,064	0.69%
2020/05/06	0	0.00	13	32.20	31.50	-13	6,920	-0.19%
2020/05/05	9	31.38	5	31.41	31.25	4	6,857	0.06%
2020/05/04	54	30.04	12	30.68	31.70	42	6,763	0.62%
2020/04/30	7	29.58	0	0.00	29.80	7	6,618	0.11%
2020/04/29	7	29.61	3	29.60	29.50	4	6,643	0.06%
2020/04/28	0	0.00	1	29.20	29.00	-1	6,557	-0.02%
2020/04/27	1	28.80	2	28.80	28.70	-1	6,572	-0.02%
2020/04/24	0	0.00	1	28.40	28.70	-1	6,624	-0.02%
2020/04/23	2	28.13	2	28.13	27.90	0	6,657	0.00%
2020/04/22	2	27.60	0	0.00	27.95	2	6,823	0.03%
2020/04/21	1	28.20	7	27.86	27.40	-6	6,809	-0.09%
2020/04/20	1	28.50	0	0.00	28.50	1	6,789	0.01%
2020/04/17	8	28.24	5	28.58	27.90	3	6,803	0.04%
2020/04/16	1	27.55	1	27.65	27.50	0	6,668	0.00%
2020/04/15	7	27.02	2	27.18	27.05	5	6,660	0.08%
2020/04/14	5	26.75	7	26.85	26.95	-2	6,646	-0.03%
2020/04/13	1	26.65	0	0.00	26.40	1	6,642	0.02%
2020/04/10	6	26.99	4	26.85	26.75	2	6,658	0.03%
2020/04/08	3	26.63	2	26.48	26.50	1	6,621	0.02%
2020/04/07	0	0.00	3	25.70	25.95	-3	6,563	-0.05%
2020/04/06	4	25.20	0	0.00	25.20	4	6,507	0.06%
2020/04/01	0	0.00	2	24.80	25.00	-2	6,547	-0.03%
2020/03/31	2	24.93	2	25.03	24.80	0	6,578	0.00%
2020/03/30	0	0.00	4	23.85	24.70	-4	6,570	-0.06%
2020/03/27	2	24.93	0	0.00	24.20	2	6,604	0.03%
2020/03/26	2	24.08	1	24.20	24.70	1	6,562	0.02%
2020/03/25	0	0.00	1	23.70	24.10	-1	6,490	-0.02%
2020/03/24	5	21.74	1	21.80	22.00	4	6,531	0.06%
2020/03/23	2	20.60	3	20.80	20.50	-1	7,082	-0.01%
2020/03/19	0	0.00	17	20.63	20.45	-17	7,299	-0.23%
2020/03/18	4	23.36	1	23.90	22.70	3	7,771	0.04%
2020/03/17	3	23.90	0	0.00	23.60	3	8,393	0.04%
2020/03/16	0	0.00	31	23.95	24.15	-31	8,662	-0.36%
2020/03/13	8	24.66	0	0.00	25.00	8	8,620	0.09%
2020/03/12	3	27.18	2	27.28	26.90	1	8,477	0.01%
2020/03/11	10	30.12	2	30.20	28.85	8	8,351	0.10%
2020/03/10	0	0.00	99	29.05	30.35	-99	7,885	-1.26%
2020/03/09	0	28.15	1	28.50	27.60	-1	7,583	-0.01%
2020/03/04	1	28.65	1	28.55	29.05	0	7,676	0.00%
2020/03/03	8	28.93	3	29.05	28.75	5	7,675	0.07%
2020/03/02	2	27.30	0	0.00	27.70	2	7,659	0.03%
2020/02/27	0	0.00	24	28.85	28.80	-24	7,517	-0.32%
2020/02/26	3	30.07	0	0.00	29.95	3	7,476	0.04%
2020/02/25	0	0.00	10	30.35	30.50	-10	7,444	-0.13%
2020/02/24	2	30.55	0	0.00	30.60	2	7,402	0.03%
2020/02/21	1	31.25	5	31.45	31.25	-4	7,391	-0.05%
2020/02/20	2	31.73	6	31.93	31.70	-4	7,391	-0.05%
2020/02/19	0	0.00	1	30.90	31.10	-1	7,340	-0.01%
2020/02/18	6	31.11	0	0.00	30.90	6	7,333	0.08%
2020/02/17	10	31.68	3	31.48	31.30	7	7,303	0.10%
2020/02/13	79	31.18	1	30.70	30.70	78	7,170	1.09%
2020/02/12	46	31.23	0	0.00	31.25	46	7,151	0.64%
2020/02/11	1	30.40	1	30.60	30.55	0	7,125	0.00%
2020/02/07	2	30.13	0	0.00	30.10	2	7,179	0.03%
2020/02/06	2	30.40	0	0.00	31.05	2	7,142	0.03%
2020/02/04	1	29.70	0	0.00	29.95	1	7,032	0.01%
2020/02/03	2	27.90	0	0.00	28.20	2	7,013	0.03%
2020/01/31	1	32.15	0	0.00	30.90	1	6,876	0.01%
2020/01/30	8	31.73	0	0.00	31.50	8	6,837	0.12%
2020/01/20	0	0.00	2	34.48	35.00	-2	6,771	-0.03%
2020/01/17	0	0.00	21	34.26	34.45	-21	6,623	-0.32%
2020/01/16	3	33.87	2	34.18	34.05	1	6,530	0.02%
2020/01/15	0	0.00	1	32.90	32.80	-1	6,565	-0.02%
2020/01/14	20	33.69	0	0.00	33.40	20	6,605	0.30%
2020/01/13	3	33.15	0	0.00	33.05	3	6,571	0.05%
2020/01/10	1	32.00	0	0.00	32.00	1	6,531	0.02%
2020/01/09	1	32.25	0	0.00	32.25	1	6,546	0.02%
2020/01/08	1	31.00	0	0.00	31.00	1	6,539	0.02%
2020/01/03	1	33.50	0	0.00	33.50	1	6,552	0.02%
2020/01/02	3	34.80	49	34.90	34.90	-46	6,556	-0.70%
2019/12/31	1	34.35	0	0.00	34.45	1	6,782	0.01%
2019/12/27	3	35.02	3	34.77	34.90	0	7,435	0.00%
2019/12/26	1	34.95	2	34.80	34.35	-1	7,412	-0.01%
2019/12/25	2	34.65	1	34.85	34.65	1	7,431	0.01%
2019/12/24	2	35.08	1	34.95	34.60	1	7,637	0.01%
2019/12/23	37	35.24	3	34.50	34.60	34	7,641	0.44%
2019/12/20	1	36.05	0	0.00	35.40	1	7,599	0.01%
2019/12/19	0	0.00	3	35.85	35.85	-3	7,582	-0.04%
2019/12/18	5	37.82	5	37.29	36.50	0	7,469	0.00%
2019/12/17	0	0.00	7	36.12	36.55	-7	6,928	-0.10%
2019/12/16	15	36.00	21	35.92	36.55	-6	6,979	-0.09%
2019/12/13	4	36.11	6	35.89	35.45	-2	6,843	-0.03%
2019/12/12	20	35.38	19	35.93	36.55	1	6,356	0.02%
2019/12/11	14	33.60	23	33.70	33.25	-9	5,865	-0.15%
2019/12/10	2	32.30	6	32.56	31.85	-4	6,126	-0.07%
2019/12/09	6	31.98	1	32.50	31.95	5	6,107	0.08%
2019/12/03	1	32.00	1	31.85	31.95	0	6,360	0.00%
2019/12/02	3	31.82	2	32.40	32.40	1	6,477	0.02%
2019/11/29	1	31.95	1	31.50	31.25	0	6,492	0.00%
2019/11/28	0	0.00	1	31.80	31.95	-1	6,707	-0.01%
2019/11/27	0	0.00	1	31.60	31.50	-1	6,959	-0.01%
2019/11/26	0	0.00	7	31.80	31.35	-7	7,101	-0.10%
2019/11/21	1	30.75	2	30.58	31.05	-1	7,757	-0.01%
2019/11/20	8	30.93	1	30.85	30.80	7	7,848	0.09%
2019/11/19	4	31.28	14	31.14	31.20	-10	7,877	-0.13%
2019/11/18	2	31.25	0	0.00	31.40	2	7,908	0.03%
2019/11/15	1	30.30	0	0.00	30.30	1	7,937	0.01%
2019/11/14	0	0.00	1	30.25	29.85	-1	7,988	-0.01%
2019/11/13	1	30.65	1	30.45	30.10	0	8,043	0.00%
2019/11/11	2	30.15	1	30.20	30.05	1	8,124	0.01%
2019/11/07	12	30.64	0	0.00	30.40	12	8,300	0.14%
2019/11/06	1	31.50	0	0.00	31.50	1	8,210	0.01%
2019/11/04	0	0.00	2	31.30	31.25	-2	8,133	-0.02%
2019/10/31	3	32.07	4	31.64	31.90	-1	8,095	-0.01%
2019/10/30	1	31.50	0	0.00	31.70	1	8,007	0.01%
2019/10/29	1	32.10	4	31.88	31.45	-3	8,093	-0.04%
2019/10/28	2	31.33	4	31.40	31.30	-2	8,060	-0.02%
2019/10/25	4	31.83	3	32.07	31.75	1	8,026	0.01%
2019/10/24	6	32.28	1	32.10	32.05	5	8,025	0.06%
2019/10/23	26	33.59	1	32.80	32.90	25	8,006	0.31%
2019/10/22	1	32.15	2	32.43	32.70	-1	7,784	-0.01%
2019/10/18	0	0.00	1	32.05	32.05	-1	7,730	-0.01%
2019/10/17	4	32.20	1	31.90	31.95	3	7,712	0.04%
2019/10/16	0	0.00	3	32.12	31.95	-3	7,634	-0.04%
2019/10/15	4	32.50	1	32.25	31.85	3	7,579	0.04%
2019/10/14	1	32.50	2	32.70	32.65	-1	7,561	-0.01%
2019/10/09	2	32.30	0	0.00	32.55	2	7,503	0.03%
2019/10/08	2	32.85	2	33.20	32.95	0	7,442	0.00%
2019/10/07	0	0.00	10	33.54	33.70	-10	7,316	-0.14%
2019/10/04	7	33.06	13	33.80	32.60	-6	7,042	-0.09%
2019/10/03	1	31.35	14	32.26	32.20	-13	6,547	-0.20%
2019/10/01	2	29.78	3	30.47	30.75	-1	6,298	-0.02%
2019/09/27	16	29.77	0	0.00	29.25	16	6,219	0.26%
2019/09/26	1	31.80	0	0.00	31.15	1	5,974	0.02%
2019/09/24	0	0.00	2	31.40	31.35	-2	5,819	-0.03%
2019/09/20	8	30.98	1	31.15	31.00	7	5,699	0.12%
2019/09/19	4	30.94	6	31.21	30.80	-2	5,637	-0.04%
2019/09/18	0	0.00	8	31.64	31.80	-8	5,465	-0.15%
2019/09/17	1	32.20	0	0.00	32.20	1	5,354	0.02%
2019/09/16	1	32.00	3	32.00	31.50	-2	5,215	-0.04%
2019/09/12	17	33.63	2	33.08	31.90	15	4,978	0.30%
2019/09/11	0	0.00	2	31.30	31.35	-2	4,353	-0.05%
2019/09/10	0	0.00	11	30.91	30.95	-11	4,312	-0.26%
2019/09/09	1	30.80	1	30.75	30.80	0	4,222	0.00%
2019/09/05	10	31.50	1	31.00	31.50	9	4,030	0.22%
2019/09/04	2	30.88	1	30.75	31.00	1	3,879	0.03%
2019/09/03	10	30.25	2	30.55	30.50	8	3,727	0.21%
2019/09/02	2	31.23	0	0.00	31.00	2	3,588	0.06%
2019/08/29	3	29.70	0	0.00	29.80	3	3,012	0.10%
2019/08/28	1	29.95	3	29.72	29.50	-2	2,818	-0.07%
2019/08/26	0	0.00	1	26.20	26.20	-1	2,153	-0.05%
2019/08/22	5	27.10	0	0.00	27.20	5	1,993	0.25%
2019/08/21	0	0.00	11	27.35	27.10	-11	1,934	-0.57%
2019/08/20	0	0.00	2	27.03	26.85	-2	1,867	-0.11%
2019/08/19	0	0.00	1	27.05	26.50	-1	1,780	-0.06%
2019/08/16	1	26.70	0	0.00	26.70	1	1,715	0.06%
2019/08/14	0	0.00	1	26.40	26.15	-1	1,629	-0.06%
2019/08/13	1	25.75	2	25.88	25.85	-1	1,547	-0.06%
2019/08/12	3	25.53	2	25.95	26.05	1	1,474	0.07%
2019/07/31	0	0.00	5	25.30	24.35	-5	1,382	-0.36%
2019/07/26	2	25.60	0	0.00	25.50	2	1,267	0.16%
2019/07/25	0	0.00	1	25.95	26.20	-1	1,249	-0.08%
2019/07/17	25	25.00	0	0.00	24.80	25	1,783	1.40%
2019/07/16	5	25.10	0	0.00	25.20	5	1,853	0.27%
2019/07/08	0	0.00	0.4	24.40	24.40	-0.4	2,152	-0.02%
2019/07/05	0	0.00	0.3	24.30	24.25	-0.3	2,148	-0.01%
2019/06/26	0	0.00	1	23.15	23.00	-1	2,711	-0.04%
2019/05/28	0	0.00	1	21.75	22.20	-1	5,690	-0.02%
2019/05/16	1	23.45	0	0.00	23.45	1	6,888	0.01%
2019/05/15	0	0.00	3	23.92	24.45	-3	7,065	-0.04%
2019/05/13	0	0.00	1	23.05	23.10	-1	7,348	-0.01%
2019/05/08	1	26.05	0	0.00	25.90	1	7,342	0.01%
2019/05/06	0	0.00	3	26.30	26.30	-3	7,357	-0.04%
2019/04/29	0	0.00	1	26.85	26.35	-1	7,620	-0.01%
2019/04/26	33	28.32	30	28.28	27.40	3	7,715	0.04%
2019/04/25	23	27.66	25	27.84	28.80	-2	7,619	-0.03%
2019/04/23	0	0.00	2	27.40	26.70	-2	7,329	-0.03%
2019/04/22	10	27.47	10	27.59	27.25	0	7,297	0.00%
2019/04/19	5	27.52	0	0.00	27.35	5	7,218	0.07%
2019/04/18	2	26.85	4	27.18	27.65	-2	7,135	-0.03%
2019/04/17	5	27.25	9	27.41	27.25	-4	7,069	-0.06%
2019/04/15	6	26.20	0	0.00	26.20	6	6,944	0.09%
2019/04/12	0	0.00	1	26.10	25.85	-1	6,953	-0.01%
2019/04/11	4	26.00	0	0.00	26.25	4	6,939	0.06%
2019/04/10	0	0.00	2	26.40	26.10	-2	6,910	-0.03%
2019/04/08	0	27.35	1	27.60	27.50	-1	6,773	-0.01%
2019/04/03	2	27.93	17	27.83	27.65	-15	6,746	-0.22%
2019/04/01	39	27.51	1	27.45	27.10	38	6,574	0.58%
2019/03/28	6	27.78	18	27.37	26.65	-12	6,386	-0.19%
2019/03/27	3	26.52	2	26.40	26.65	1	5,921	0.02%
2019/03/26	0	0.00	1	25.70	25.70	-1	5,734	-0.02%
2019/03/25	6	24.78	0	0.00	24.90	6	5,699	0.11%
2019/03/22	15	26.00	0	0.00	25.95	15	5,631	0.27%
2019/03/19	1	26.40	2	26.60	25.85	-1	5,469	-0.02%
2019/03/15	0	0.00	2	26.00	25.80	-2	5,278	-0.04%
2019/03/14	0	0.00	2	25.85	25.90	-2	5,241	-0.04%
2019/03/13	3	26.80	3	27.10	26.20	0	5,226	0.00%
2019/03/11	1	26.30	0	0.00	26.35	1	5,027	0.02%
2019/03/08	10	25.97	7	25.95	25.70	3	4,928	0.06%
2019/03/07	1	26.50	3	26.47	25.70	-2	4,738	-0.04%
2019/03/06	1	26.65	1	25.65	27.05	0	4,473	0.00%
2019/03/05	5	24.90	0	0.00	24.60	5	4,115	0.12%
2019/02/26	3	24.77	10	24.74	24.40	-7	3,944	-0.18%
2019/02/25	0	0.00	22	25.01	25.50	-22	3,855	-0.57%
2019/02/20	13	23.62	2	23.50	23.35	11	3,482	0.32%
2019/02/19	1	24.50	0	0.00	24.05	1	3,396	0.03%
2019/02/18	0	0.00	10	24.28	24.30	-10	3,478	-0.29%
2019/02/15	11	23.23	9	23.61	24.35	2	3,345	0.06%
2019/02/14	3	24.05	5	24.05	24.05	-2	3,011	-0.07%
2019/02/12	0	0.00	1	19.50	19.95	-1	2,549	-0.04%
2019/02/11	1	19.15	0	0.00	19.00	1	2,530	0.04%
2019/01/30	1	19.00	0	0.00	19.00	1	2,550	0.04%
2019/01/28	0	0.00	1	20.35	20.15	-1	2,483	-0.04%
2019/01/25	2	20.33	0	0.00	20.10	2	2,521	0.08%
2019/01/22	0	0.00	6	20.45	20.50	-6	2,535	-0.24%
2019/01/21	9	21.27	0	0.00	21.10	9	2,467	0.36%
2019/01/18	6	20.48	1	20.15	20.40	5	2,274	0.22%
2018/12/07	0	0.00	30	19.93	20.00	-30	3,074	-0.98%
2018/12/06	0	0.00	5	20.10	19.60	-5	3,119	-0.16%
2018/12/05	0	0.00	5	20.80	20.80	-5	3,163	-0.16%
2018/12/04	35	22.15	0	0.00	21.65	35	3,257	1.07%
2018/11/30	5	21.10	0	0.00	21.05	5	3,381	0.15%
2018/11/29	13	20.20	13	20.25	19.70	0	3,348	0.00%
2018/11/28	0	0.00	14	19.49	19.60	-14	3,345	-0.42%
2018/11/26	0	0.00	1	18.75	18.45	-1	3,370	-0.03%
2018/11/23	0	0.00	5	18.30	18.25	-5	3,402	-0.15%
2018/11/15	20	20.15	0	0.00	19.75	20	3,829	0.52%
2018/11/08	5	21.90	0	0.00	21.65	5	4,179	0.12%
2018/11/02	5	22.15	2	22.40	22.00	3	4,796	0.06%
2018/10/30	5	19.75	0	0.00	20.00	5	5,209	0.10%
2018/10/26	0	0.00	5	19.75	19.70	-5	5,518	-0.09%
2018/10/25	5	20.40	1	19.45	19.45	4	5,851	0.07%
2018/10/24	2	21.15	7	21.51	21.40	-5	6,087	-0.08%
2018/10/22	1	22.35	0	0.00	22.30	1	6,781	0.01%
2018/10/19	5	21.87	3	22.10	22.10	2	6,846	0.03%
2018/10/18	0	0.00	7	22.40	22.50	-7	6,943	-0.10%
2018/10/17	7	22.73	3	22.30	22.00	4	7,000	0.06%
2018/10/15	0	0.00	5	22.50	22.45	-5	7,126	-0.07%
2018/10/12	5	21.20	0	0.00	21.15	5	7,200	0.07%
2018/10/09	2	24.40	2	24.35	23.20	0	7,332	0.00%
2018/10/08	1	25.10	1	24.70	24.35	0	7,428	0.00%
2018/10/05	0	0.00	4	24.90	23.95	-4	7,481	-0.05%
2018/10/04	3	25.17	1	25.10	25.10	2	7,493	0.03%
2018/10/01	2	26.30	0	0.00	27.55	2	8,364	0.02%
2018/09/28	1	26.35	0	0.00	26.25	1	8,876	0.01%
2018/09/26	2	27.30	0	0.00	27.25	2	9,472	0.02%
2018/09/21	0	0.00	1	26.50	27.40	-1	9,650	-0.01%
2018/09/19	3	26.90	2	27.50	26.10	1	9,896	0.01%
2018/09/18	3	27.25	0	0.00	27.05	3	10,056	0.03%
2018/09/13	1	28.40	1	28.05	28.05	0	11,463	0.00%
2018/09/11	2	27.80	0	0.00	28.30	2	12,675	0.02%
2018/09/10	1	28.60	3	28.02	27.60	-2	13,046	-0.02%
2018/09/06	3	29.12	4	30.11	30.75	-1	13,752	-0.01%
2018/09/05	3	30.17	5	30.05	30.10	-2	13,973	-0.01%
2018/09/04	5	30.72	1	30.60	30.70	4	14,600	0.03%
2018/09/03	0	0.00	3	31.20	30.65	-3	15,273	-0.02%
2018/08/31	3	31.90	0	0.00	31.95	3	16,229	0.02%
2018/08/29	0	0.00	1	32.00	32.00	-1	16,823	-0.01%
2018/08/28	0	0.00	6	32.15	31.50	-6	17,053	-0.04%
2018/08/27	7	31.74	0	0.00	31.75	7	17,207	0.04%
2018/08/24	6	30.13	0	0.00	30.25	6	17,313	0.03%
2018/08/23	0	0.00	8	29.86	30.10	-8	17,569	-0.05%
2018/08/20	8	31.15	0	0.00	30.65	8	18,516	0.04%
2018/08/17	1	33.50	1	32.45	32.00	0	18,555	0.00%
2018/08/14	0	0.00	11	33.12	33.45	-11	19,038	-0.06%
2018/08/13	2	32.80	8	32.54	32.75	-6	19,633	-0.03%
2018/08/10	4	34.93	1	35.25	34.20	3	19,823	0.02%
2018/08/09	6	35.72	6	35.58	34.75	0	19,800	0.00%
2018/08/08	5	35.04	7	34.96	34.65	-2	19,775	-0.01%
2018/08/07	4	34.93	1	35.25	34.60	3	19,894	0.02%
2018/08/06	5	34.70	8	35.04	35.80	-3	20,165	-0.01%
2018/08/03	1	34.20	1	35.00	33.90	0	20,322	0.00%
2018/08/02	3	33.68	1	33.65	33.85	2	20,373	0.01%
2018/08/01	1	35.20	2	35.13	33.80	-1	20,219	0.00%
2018/07/31	10	33.00	2	33.60	34.40	8	19,846	0.04%
2018/07/30	1	32.85	3	32.97	33.40	-2	19,562	-0.01%
2018/07/27	4	31.83	3	31.88	32.65	1	19,234	0.01%
2018/07/26	0	0.00	2	30.38	30.30	-2	18,826	-0.01%
2018/07/25	2	30.23	0	0.00	29.80	2	18,738	0.01%
2018/07/24	0	0.00	101	28.60	30.00	-101	18,598	-0.54%	大賣/鉅額交易
2018/07/23	1	28.00	101	28.26	28.80	-100	18,515	-0.54%	大賣/
2018/07/20	2	29.30	61	28.57	28.35	-59	18,440	-0.32%
2018/07/19	2	28.93	3	28.95	29.50	-1	18,334	-0.01%
2018/07/18	0	0.00	1	28.90	28.90	-1	18,219	-0.01%
2018/07/17	3	30.73	0	0.00	30.45	3	18,065	0.02%
2018/07/16	2	31.20	3	31.38	31.45	-1	17,978	-0.01%
2018/07/13	2	30.55	2	30.68	30.40	0	17,879	0.00%
2018/07/12	2	30.10	0	0.00	30.10	2	17,783	0.01%
2018/07/11	1	30.40	2	30.73	30.00	-1	17,682	-0.01%
2018/07/10	2	30.30	8	29.88	30.25	-6	17,478	-0.03%
2018/07/09	25	33.51	25	31.78	31.40	0	17,027	0.00%
2018/07/06	15	34.14	5	34.25	33.60	10	16,681	0.06%
2018/07/05	9	34.23	6	33.66	33.40	3	16,143	0.02%
2018/07/04	0	0.00	2	32.05	33.10	-2	15,637	-0.01%
2018/07/03	2	33.10	1	32.15	32.00	1	15,509	0.01%
2018/07/02	0	0.00	2	32.65	32.50	-2	15,395	-0.01%
2018/06/29	3	33.38	1	33.20	33.05	2	15,283	0.01%
2018/06/28	3	32.00	2	32.45	32.60	1	15,037	0.01%
2018/06/27	3	33.48	3	33.02	32.60	0	14,940	0.00%
2018/06/26	9	32.25	26	32.21	32.65	-17	14,724	-0.12%
2018/06/25	5	32.96	13	34.07	31.80	-8	14,349	-0.06%
2018/06/22	17	36.59	7	36.07	35.10	10	13,970	0.07%
2018/06/21	19	35.74	15	35.75	36.65	4	13,198	0.03%
2018/06/20	7	33.88	16	33.25	33.35	-9	12,257	-0.07%
2018/06/19	297	34.61	13	33.32	34.45	284	11,924	2.38%	大買/鉅額交易
2018/06/15	19	34.09	46	34.04	33.80	-27	11,479	-0.24%
2018/06/13	5	29.27	9	30.03	29.05	-4	10,553	-0.04%
2018/06/12	13	31.28	5	31.05	29.80	8	10,228	0.08%
2018/06/11	15	29.74	6.3	30.09	31.35	8.7	9,569	0.09%
2018/06/08	42	28.57	16	29.19	28.50	26	8,927	0.29%
2018/06/07	28	26.54	31	27.25	28.05	-3	7,940	-0.04%
2018/06/06	1	25.40	13	26.06	25.50	-12	7,438	-0.16%
2018/06/05	13	25.61	13	25.81	25.55	0	7,312	0.00%
2018/06/04	48	25.34	42	25.54	25.20	6	7,085	0.08%
2018/06/01	23	25.91	16	26.09	25.75	7	6,899	0.10%
2018/05/31	7	27.56	1	27.90	26.60	6	6,816	0.09%
2018/05/30	7	28.64	2	28.00	28.00	5	6,585	0.08%
2018/05/29	2	26.55	13	27.92	28.25	-11	5,976	-0.18%
2018/05/28	4	25.64	16	26.03	25.70	-12	5,541	-0.22%
2018/05/25	15	25.52	31	25.97	25.25	-16	5,260	-0.30%
2018/05/24	15	25.22	14	25.48	25.35	1	5,062	0.02%
2018/05/23	22	25.38	10	26.23	25.15	12	4,873	0.25%
2018/05/22	25	24.63	3	24.53	24.50	22	4,464	0.49%
2018/05/21	12	25.10	16	25.27	25.30	-4	4,290	-0.09%
2018/05/18	6	23.31	5	22.98	24.05	1	3,638	0.03%
2018/05/17	1	22.95	25	22.07	21.90	-24	3,352	-0.72%
2018/05/16	28	23.37	7	23.23	23.10	21	3,219	0.65%
2018/05/15	3	23.37	5	22.78	22.80	-2	2,984	-0.07%
2018/05/14	32	23.21	45	23.14	23.50	-13	2,850	-0.46%
2018/05/11	24	20.58	0	0.00	21.75	24	2,402	1.00%
2018/05/10	5	19.67	1	19.30	19.80	4	1,999	0.20%
2018/03/23	2	18.33	4	18.40	18.20	-2	3,551	-0.06%
2018/03/16	2	19.20	0	0.00	19.20	2	3,599	0.06%
2018/03/15	2	19.40	0	0.00	19.40	2	3,589	0.06%
2018/03/13	0	0.00	2	19.45	19.30	-2	3,572	-0.06%
2018/03/09	2	19.20	0	0.00	18.95	2	3,546	0.06%
2018/03/07	0	0.00	2	19.60	18.65	-2	3,520	-0.06%
2018/03/06	6	19.73	0	0.00	19.60	6	3,511	0.17%
2018/03/05	1	19.00	15	19.43	19.60	-14	3,454	-0.41%
2018/02/27	0	0.00	2	17.85	17.85	-2	3,378	-0.06%
2018/02/23	2	18.25	2	18.20	18.15	0	3,380	0.00%
2018/02/22	1	18.10	0	0.00	18.05	1	3,371	0.03%
2018/02/21	5	17.85	0	0.00	17.85	5	3,357	0.15%
2018/02/09	1	16.80	2	16.25	17.20	-1	3,323	-0.03%
2018/02/07	0	0.00	3	17.15	16.90	-3	3,256	-0.09%
2018/02/06	0	0.00	2	17.60	16.80	-2	3,261	-0.06%
2018/02/02	10	19.00	0	0.00	18.80	10	3,270	0.31%
2018/01/31	0	0.00	1	18.95	19.15	-1	3,286	-0.03%
2018/01/26	0	0.00	2	19.80	19.70	-2	3,279	-0.06%
2018/01/25	0	0.00	7	20.60	19.65	-7	3,269	-0.21%
2018/01/24	0	0.00	3	20.55	20.70	-3	3,200	-0.09%
2018/01/23	1	20.50	0	0.00	20.50	1	3,194	0.03%
2018/01/22	2	21.25	0	0.00	21.10	2	3,165	0.06%
2018/01/19	2	20.68	3	21.05	20.85	-1	3,165	-0.03%
2018/01/18	5	22.64	0	0.00	21.30	5	3,074	0.16%
2018/01/17	8	22.04	10	21.85	22.20	-2	2,943	-0.07%
2018/01/16	11	22.17	2	22.23	22.10	9	2,876	0.31%
2018/01/15	14	22.00	3	22.00	22.20	11	2,692	0.41%
2018/01/10	2	20.40	2	20.70	19.90	0	2,405	0.00%
2018/01/09	5	20.11	3	20.70	20.85	2	2,221	0.09%
2018/01/03	0	0.00	1	18.10	18.00	-1	1,910	-0.05%