光罩 (2338)-兆豐-寶成券商分點個股進出

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
73.7
漲跌
▲0.1
漲幅
+0.14%
成交量
7,527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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/28	2	74.75	4.1	74.83	73.70	-2.1	1,957	-0.11%
2024/05/27	1	73.10	3.2	72.52	73.60	-2.2	1,846	-0.12%
2024/05/21	0	0.00	1	71.60	71.80	-1	1,847	-0.05%
2024/05/20	0	0.00	2	71.35	71.30	-2	1,828	-0.11%
2024/05/17	1	70.50	0	0.00	70.00	1	1,773	0.06%
2024/05/13	1	68.50	0	0.00	68.50	1	1,751	0.06%
2024/05/09	1	70.90	1	72.00	69.70	0	1,698	0.00%
2024/05/08	11	72.32	7	72.36	70.30	4	1,626	0.25%
2024/05/07	1	75.70	5.3	74.32	75.70	-4.3	1,392	-0.31%
2024/04/25	0	0.00	1	66.10	66.60	-1	1,231	-0.08%
2024/04/23	1	64.10	0	0.00	64.60	1	1,248	0.08%
2024/04/22	13.2	64.01	0	0.00	63.60	13.2	1,252	1.05%
2024/04/17	2	68.50	2	68.50	68.40	0	1,193	0.00%
2024/04/16	0.2	67.80	0.1	67.90	67.60	0.1	1,195	0.00%
2024/04/12	2	70.70	2	71.50	70.80	0	1,211	0.00%
2024/04/10	3	71.87	1	72.50	71.60	2	1,184	0.17%
2024/04/09	0.1	70.50	1	71.10	71.20	-0.9	1,144	-0.08%
2024/03/26	10	67.88	0	0.00	67.00	10	1,105	0.90%
2024/03/25	1	67.90	10	67.90	68.00	-9	1,107	-0.81%
2024/03/22	15	68.38	0	0.00	68.40	15	1,121	1.34%
2024/03/19	0	0.00	8	67.90	67.90	-8	1,158	-0.69%
2024/03/14	0	69.10	0	0.00	67.90	0	1,161	0.00%
2024/03/07	0	0.00	2	71.10	68.80	-2	1,235	-0.16%
2024/03/06	0	69.30	0	0.00	70.30	0	1,337	0.00%
2024/03/05	0	69.90	0	0.00	69.10	0	1,615	0.00%
2024/02/26	3	72.33	0	0.00	72.10	3	1,654	0.18%
2024/02/22	0	0.00	8	71.30	70.80	-8	1,588	-0.50%
2024/01/30	0.2	68.00	0	0.00	67.60	0.2	1,709	0.01%
2024/01/26	0	0.00	1	68.10	67.90	-1	1,769	-0.06%
2024/01/19	0	0.00	1	67.60	67.70	-1	1,804	-0.06%
2024/01/15	0	0.00	1	70.00	70.30	-1	1,859	-0.05%
2024/01/11	1	69.70	0	0.00	69.60	1	1,907	0.05%
2024/01/05	1	69.70	0	0.00	69.50	1	1,999	0.05%
2024/01/03	0.1	69.70	0	0.00	69.70	0.1	2,161	0.00%
2023/12/29	2.4	71.33	0	0.00	71.10	2.4	2,160	0.11%
2023/12/27	0	0.00	1	71.20	71.20	-1	2,150	-0.05%
2023/12/25	7	68.87	0	0.00	68.80	7	2,144	0.33%
2023/12/22	7.1	69.80	0	0.00	69.30	7.1	2,152	0.33%
2023/12/21	0	0.00	1	69.90	70.30	-1	2,142	-0.05%
2023/12/19	0	71.10	0	0.00	70.70	0	2,135	0.00%
2023/12/18	0.2	71.10	0	0.00	71.40	0.2	2,124	0.01%
2023/12/15	0.3	72.40	5	72.20	71.70	-4.7	2,125	-0.22%
2023/12/06	0	0.00	1	72.20	72.20	-1	2,076	-0.05%
2023/12/05	1	72.50	4	72.65	72.80	-3	2,067	-0.15%
2023/12/04	10	73.86	19	75.31	73.20	-9	2,031	-0.44%
2023/12/01	25	76.68	2	77.45	76.20	23	1,958	1.17%
2023/11/30	19	76.21	21.2	75.83	76.90	-2.2	1,833	-0.12%
2023/11/29	1	70.10	1	70.20	71.00	0	1,548	0.00%
2023/11/28	0	0.00	3	67.90	68.50	-3	1,505	-0.20%
2023/11/17	0	0.00	2	67.00	67.00	-2	1,558	-0.13%
2023/11/15	2	67.00	2	67.70	66.90	0	1,628	0.00%
2023/11/14	0	0.00	10	67.00	67.10	-10	1,653	-0.60%
2023/11/10	5	66.46	2	66.00	66.20	3	1,718	0.17%
2023/11/09	1	66.20	1	66.90	67.00	0	1,703	0.00%
2023/11/06	3	72.50	0	0.00	72.40	3	1,649	0.18%
2023/11/03	1	70.90	1	70.50	71.20	0	1,626	0.00%
2023/11/01	1	69.20	0	0.00	68.00	1	1,638	0.06%
2023/10/26	0	0.00	1	69.30	69.00	-1	1,771	-0.06%
2023/10/18	0	0.00	14	69.81	69.60	-14	1,884	-0.74%
2023/10/17	1	72.00	1	72.10	70.80	0	1,884	0.00%
2023/10/16	2	73.25	3	72.60	71.70	-1	1,883	-0.05%
2023/10/13	1	72.20	1	72.30	72.50	0	1,843	0.00%
2023/10/11	29	71.83	15	71.94	71.80	14	1,896	0.74%
2023/10/06	9	68.00	10	68.71	68.50	-1	1,835	-0.05%
2023/10/05	0	0.00	2	68.90	68.60	-2	1,847	-0.11%
2023/10/04	2	67.20	0	0.00	67.70	2	1,859	0.11%
2023/09/28	0	0.00	5	67.80	67.40	-5	1,947	-0.26%
2023/09/27	3	65.37	0	0.00	65.60	3	2,007	0.15%
2023/09/26	3	66.43	0	0.00	66.40	3	2,037	0.15%
2023/09/19	0	0.00	2	68.70	68.20	-2	2,272	-0.09%
2023/09/18	0	0.00	1	69.80	69.70	-1	2,272	-0.04%
2023/09/11	5	67.38	2	67.20	67.00	3	2,312	0.13%
2023/09/01	1	70.40	3	70.37	70.20	-2	2,599	-0.08%
2023/08/31	0	0.00	1	70.00	69.90	-1	2,608	-0.04%
2023/08/30	3	69.97	0	0.00	70.30	3	2,623	0.11%
2023/08/24	3	70.90	1	70.20	69.80	2	2,678	0.07%
2023/08/23	1	69.10	3	68.73	69.80	-2	2,656	-0.08%
2023/08/22	5	67.06	0	0.00	66.80	5	2,645	0.19%
2023/08/21	15	66.92	4	67.60	67.50	11	2,645	0.42%
2023/08/18	6	68.23	0	0.00	68.10	6	2,616	0.23%
2023/08/17	1	66.80	2	68.10	69.30	-1	2,630	-0.04%
2023/08/16	6	67.35	8	67.68	67.80	-2	2,602	-0.08%
2023/08/15	10	68.86	3	68.80	68.80	7	2,610	0.27%
2023/08/14	5	67.64	2	68.40	67.50	3	2,622	0.11%
2023/08/10	0.2	70.60	0	0.00	69.90	0.2	2,644	0.01%
2023/08/04	1	72.19	1	72.00	72.50	0	2,707	0.00%
2023/08/02	1	71.30	0	0.00	71.80	1	2,700	0.04%
2023/08/01	0.2	75.70	0	0.00	74.60	0.2	2,646	0.01%
2023/07/31	1	75.90	0	0.00	75.90	1	2,629	0.04%
2023/07/26	2.2	73.73	0	0.00	73.00	2.2	2,553	0.09%
2023/07/21	0	0.00	1	77.80	77.70	-1	2,501	-0.04%
2023/07/19	1	80.50	0	0.00	79.30	1	2,573	0.04%
2023/07/18	5	80.10	0	0.00	79.90	5	2,619	0.19%
2023/07/14	3	82.60	2	81.50	80.60	1	2,667	0.04%
2023/07/13	2	80.30	14	80.75	81.70	-12	2,679	-0.45%
2023/07/12	0	0.00	12	79.72	79.70	-12	2,674	-0.45%
2023/07/11	1	79.70	0	0.00	80.30	1	2,688	0.04%
2023/07/10	0	0.00	53	79.30	78.80	-53	2,777	-1.91%
2023/07/07	6	79.45	14	79.24	79.40	-8	2,792	-0.29%
2023/07/06	1	82.30	1	81.40	81.40	0	2,779	0.00%
2023/07/05	3	83.87	0	0.00	82.70	3	2,773	0.11%
2023/07/04	1	83.80	0	0.00	83.60	1	2,746	0.04%
2023/07/03	90	83.64	7	83.71	83.00	83	2,782	2.98%
2023/06/30	24	83.19	22	83.78	83.10	2	2,755	0.07%
2023/06/29	13	80.25	2	79.50	80.50	11	2,662	0.41%
2023/06/26	0	0.00	0.3	79.00	79.00	-0.3	2,786	-0.01%
2023/06/21	0	0.00	2	80.15	80.00	-2	2,870	-0.07%
2023/06/20	2	80.60	0	0.00	80.20	2	2,945	0.07%
2023/06/16	1	81.20	0	0.00	81.00	1	3,201	0.03%
2023/06/14	1	81.40	0	0.00	81.70	1	3,665	0.03%
2023/06/13	5	82.50	0	0.00	82.60	5	3,785	0.13%
2023/06/12	2	81.45	0	0.00	81.10	2	3,787	0.05%
2023/06/09	1	82.90	1	82.90	82.90	0	3,772	0.00%
2023/06/07	0	0.00	1	81.50	81.40	-1	3,640	-0.03%
2023/06/06	5	81.50	5	81.40	81.10	0	3,665	0.00%
2023/06/05	0	0.00	2	81.20	80.80	-2	3,718	-0.05%
2023/06/01	1	79.80	0	0.00	80.00	1	3,824	0.03%
2023/05/31	1	80.70	0	0.00	81.10	1	3,813	0.03%
2023/05/29	1	82.00	7	81.91	81.80	-6	3,822	-0.16%
2023/05/26	10	81.31	6	82.70	80.50	4	3,819	0.10%
2023/05/25	0	0.00	3	81.40	81.60	-3	3,812	-0.08%
2023/05/24	0	0.00	3	80.60	80.90	-3	3,881	-0.08%
2023/05/23	0	0.00	2	81.60	81.60	-2	3,882	-0.05%
2023/05/22	1	80.20	0	0.00	80.20	1	3,859	0.03%
2023/05/19	1	80.10	7	80.41	79.70	-6	3,857	-0.16%
2023/05/18	3	80.50	0	0.00	79.20	3	3,859	0.08%
2023/05/17	1	78.60	0	0.00	78.90	1	3,875	0.03%
2023/05/16	1	77.50	1	77.90	78.10	0	3,902	0.00%
2023/05/12	1	77.60	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.60	0	0.00	77.30	1	4,023	0.02%
2023/05/10	2	78.50	0	0.00	79.10	2	4,257	0.05%
2023/05/09	4	79.50	0	0.00	79.20	4	4,261	0.09%
2023/05/08	1	79.80	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0	0.00	15	80.36	80.60	-15	4,316	-0.35%
2023/05/04	2	78.75	0	0.00	79.50	2	4,469	0.04%
2023/05/02	2	80.10	1	81.80	81.80	1	4,582	0.02%
2023/04/26	11	78.57	1	78.80	79.40	10	4,999	0.20%
2023/04/25	4	80.30	5	80.20	78.40	-1	5,247	-0.02%
2023/04/24	3	82.03	1	82.40	82.50	2	5,299	0.04%
2023/04/21	4	82.85	1	82.30	82.30	3	5,591	0.05%
2023/04/20	3	83.57	2	83.45	83.70	1	5,675	0.02%
2023/04/19	3	83.87	3	83.60	83.60	0	5,876	0.00%
2023/04/18	4	85.68	0	0.00	85.20	4	5,991	0.07%
2023/04/17	3	87.57	0	0.00	87.40	3	6,045	0.05%
2023/04/13	9	89.31	20	88.40	88.20	-11	6,186	-0.18%
2023/04/12	4	92.23	3	92.07	92.10	1	6,168	0.02%
2023/04/11	3	92.47	3	93.27	93.50	0	6,215	0.00%
2023/04/10	4	92.50	4	92.20	92.20	0	6,325	0.00%
2023/04/07	1	92.80	2	93.75	93.10	-1	6,410	-0.02%
2023/04/06	6	93.68	5	93.76	92.90	1	6,415	0.02%
2023/03/30	1	91.50	0	0.00	91.50	1	6,389	0.02%
2023/03/29	7	92.76	9	94.01	91.60	-2	6,450	-0.03%
2023/03/28	21	94.61	1	93.80	93.50	20	6,521	0.31%
2023/03/27	18	95.88	26	96.56	95.90	-8	6,501	-0.12%
2023/03/24	14	97.39	14	96.39	96.00	0	6,511	0.00%
2023/03/23	19	96.01	15	96.89	96.60	4	6,468	0.06%
2023/03/22	7	96.84	2	97.30	96.90	5	6,488	0.08%
2023/03/21	3	97.27	3	96.70	95.40	0	6,506	0.00%
2023/03/20	4	93.95	6	94.03	94.60	-2	6,455	-0.03%
2023/03/17	19	88.25	24	88.73	88.80	-5	6,394	-0.08%
2023/03/16	8	87.25	14	85.79	86.10	-6	6,350	-0.09%
2023/03/15	0	0.00	3	83.47	84.40	-3	6,433	-0.05%
2023/03/14	6	81.95	2	82.50	82.10	4	6,608	0.06%
2023/03/13	7	82.47	4	83.05	83.10	3	6,751	0.04%
2023/03/10	2	85.10	1	84.30	84.20	1	6,986	0.01%
2023/03/08	6	86.45	7	86.84	87.00	-1	7,551	-0.01%
2023/03/07	1	85.40	2	86.20	87.00	-1	7,808	-0.01%
2023/03/06	2	85.10	0	0.00	84.90	2	7,967	0.03%
2023/03/03	1	83.10	0	0.00	82.90	1	8,043	0.01%
2023/03/01	1	81.90	0	0.00	83.10	1	8,613	0.01%
2023/02/24	2	83.20	1	82.50	82.60	1	8,757	0.01%
2023/02/22	0	0.00	16	83.43	82.50	-16	8,948	-0.18%
2023/02/21	5	86.72	2	85.60	85.60	3	9,042	0.03%
2023/02/20	0	0.00	4	87.28	86.50	-4	9,270	-0.04%
2023/02/16	10	86.80	0	0.00	87.10	10	9,665	0.10%
2023/02/15	0	0.00	1	85.30	85.50	-1	9,951	-0.01%
2023/02/14	8	84.34	6	84.58	84.20	2	10,344	0.02%
2023/02/13	11	86.45	11	85.10	85.10	0	10,481	0.00%
2023/02/10	1	87.00	1	85.40	85.70	0	10,540	0.00%
2023/02/09	1	87.00	4.3	86.91	87.40	-3.3	10,678	-0.03%
2023/02/08	17.3	86.02	12	85.69	86.00	5.3	10,680	0.05%
2023/02/07	3	89.03	6	89.07	89.40	-3	10,503	-0.03%
2023/02/06	0	89.50	0	0.00	88.80	0	10,530	0.00%
2023/02/03	2	90.40	4	90.73	90.00	-2	10,621	-0.02%
2023/02/02	6	91.27	5	92.56	91.80	1	10,634	0.01%
2023/02/01	2	90.55	0	0.00	91.00	2	10,554	0.02%
2023/01/31	5	91.70	4	92.08	91.70	1	10,600	0.01%
2023/01/30	3	91.00	4	90.58	91.80	-1	10,593	-0.01%
2023/01/17	1	89.60	1	88.20	88.20	0	10,536	0.00%
2023/01/16	7	89.44	4	89.45	89.70	3	10,549	0.03%
2023/01/13	1	90.70	5	90.22	90.80	-4	10,314	-0.04%
2023/01/12	4	88.53	1	87.80	88.20	3	10,081	0.03%
2023/01/11	9	89.21	13.6	89.54	89.40	-4.6	10,013	-0.05%
2023/01/10	5	87.66	1	89.80	86.00	4	9,861	0.04%
2023/01/09	16	90.16	2	90.25	90.20	14	9,800	0.14%
2023/01/06	0	88.00	1	89.70	88.00	-1	9,627	-0.01%
2023/01/05	2	88.05	3	87.43	87.00	-1	9,544	-0.01%
2023/01/04	0	0.00	4	88.68	89.00	-4	9,505	-0.04%
2023/01/03	2	85.95	5	85.54	87.50	-3	9,496	-0.03%
2022/12/30	1	88.00	0	0.00	84.70	1	9,586	0.01%
2022/12/28	4	86.55	3	86.97	84.40	1	9,908	0.01%
2022/12/27	3	86.93	2	86.20	88.20	1	9,889	0.01%
2022/12/23	1	84.70	2	83.90	86.30	-1	10,004	-0.01%
2022/12/21	1	87.50	1	86.90	85.70	0	10,173	0.00%
2022/12/20	3	86.93	0	0.00	85.80	3	10,097	0.03%
2022/12/19	0	0.00	1	90.30	90.20	-1	10,007	-0.01%
2022/12/16	2	89.65	1	90.00	90.00	1	9,957	0.01%
2022/12/15	3	91.47	3	90.67	90.80	0	9,923	0.00%
2022/12/12	1	93.30	1	92.10	91.20	0	9,667	0.00%
2022/12/09	2	91.95	3	92.07	92.70	-1	9,562	-0.01%
2022/12/07	9	94.34	7	93.36	92.60	2	9,217	0.02%
2022/12/06	0	0.00	31	96.45	95.80	-31	9,039	-0.34%
2022/12/05	33	97.02	15	96.02	97.10	18	8,863	0.20%
2022/12/02	11	95.38	13	94.62	95.70	-2	8,733	-0.02%
2022/12/01	5	93.58	9	92.48	92.20	-4	8,478	-0.05%
2022/11/30	2	85.55	1.1	85.74	86.90	0.9	8,058	0.01%
2022/11/29	18	84.65	13	83.28	85.40	5	7,899	0.06%
2022/11/28	10	81.73	9	82.67	83.20	1	7,584	0.01%
2022/11/25	1	81.10	6	79.78	79.80	-5	7,371	-0.07%
2022/11/24	6.1	79.43	2	78.90	79.70	4.1	7,228	0.06%
2022/11/23	1	80.10	3	79.10	80.00	-2	7,046	-0.03%
2022/11/22	2	74.15	1	73.90	73.30	1	6,665	0.02%
2022/11/17	3	71.27	3	73.10	73.40	0	6,329	0.00%
2022/11/16	1	68.30	7	68.96	70.80	-6	6,197	-0.10%
2022/11/15	29	70.56	66	69.73	69.90	-37	5,976	-0.62%
2022/11/14	2	67.20	2	67.50	67.30	0	5,673	0.00%
2022/11/11	8	69.21	11	67.95	67.20	-3	5,581	-0.05%
2022/11/10	13	65.63	6	65.80	66.00	7	5,267	0.13%
2022/11/09	1	63.80	2	62.75	65.20	-1	4,856	-0.02%
2022/11/07	9	60.43	2	59.70	59.40	7	4,629	0.15%
2022/11/04	2	60.70	3	61.80	63.40	-1	4,495	-0.02%
2022/11/03	2	58.30	4	60.48	61.40	-2	4,377	-0.05%
2022/11/02	2	59.50	2	59.65	59.40	0	4,315	0.00%
2022/11/01	4	59.30	4	60.68	59.40	0	4,280	0.00%
2022/10/31	52	58.99	15	58.65	59.00	37	4,194	0.88%
2022/10/28	0	0.00	1	58.00	56.80	-1	4,148	-0.02%
2022/10/27	6	58.60	5	58.10	59.70	1	4,078	0.02%
2022/10/26	1	55.30	1	56.60	55.60	0	3,956	0.00%
2022/10/24	12	55.45	13	55.54	54.70	-1	3,840	-0.03%
2022/10/20	1	55.00	1	54.60	54.80	0	3,781	0.00%
2022/10/19	9	55.73	10	55.40	55.40	-1	3,766	-0.03%
2022/10/18	4	56.03	3	55.40	55.10	1	3,721	0.03%
2022/10/17	2	53.25	1	54.50	55.20	1	3,605	0.03%
2022/10/14	2	53.15	3	54.63	55.10	-1	3,567	-0.03%
2022/10/12	11	55.62	12	54.70	53.90	-1	3,454	-0.03%
2022/10/11	5	56.70	2	57.00	55.70	3	3,414	0.09%
2022/10/07	18	61.41	16	61.54	61.50	2	3,430	0.06%
2022/10/06	7	59.87	7	60.84	63.00	0	3,342	0.00%
2022/10/05	2	59.90	8	59.16	60.20	-6	3,052	-0.20%
2022/10/04	3	53.97	1	53.90	54.80	2	2,945	0.07%
2022/10/03	13	53.09	12	53.57	54.00	1	2,846	0.04%
2022/09/30	11	54.25	11	55.05	55.20	0	2,844	0.00%
2022/09/29	19	57.72	16	58.64	56.00	3	2,759	0.11%
2022/09/28	3	63.40	0	0.00	62.10	3	2,629	0.11%
2022/09/26	1	68.00	10	67.64	67.40	-9	2,682	-0.34%
2022/09/22	1	72.10	0	0.00	72.30	1	2,827	0.04%
2022/09/20	0	0.00	2	74.20	74.50	-2	2,890	-0.07%
2022/09/15	1	74.40	1	74.10	73.70	0	3,056	0.00%
2022/09/13	14	75.40	16	75.05	75.00	-2	3,198	-0.06%
2022/09/12	2	74.00	0	0.00	73.10	2	3,212	0.06%
2022/09/08	0	0.00	1	71.80	71.80	-1	3,289	-0.03%
2022/09/06	1	70.00	0	0.00	69.50	1	3,537	0.03%
2022/09/05	0	0.00	1	72.30	71.90	-1	3,587	-0.03%
2022/08/31	1	75.50	0	0.00	75.50	1	3,747	0.03%
2022/08/29	1	72.60	1	73.10	73.30	0	3,776	0.00%
2022/08/26	0	0.00	1	75.50	75.50	-1	3,813	-0.03%
2022/08/25	2	74.20	2	74.10	74.90	0	3,848	0.00%
2022/08/24	1	72.70	0	0.00	72.90	1	3,982	0.03%
2022/08/23	3	73.53	2	74.75	73.60	1	4,106	0.02%
2022/08/22	1	77.30	0	0.00	76.70	1	4,233	0.02%
2022/08/18	0	0.00	1	77.20	77.10	-1	4,424	-0.02%
2022/08/17	0	0.00	1	76.70	76.60	-1	4,522	-0.02%
2022/08/12	1	77.80	0	0.00	76.80	1	4,690	0.02%
2022/08/02	1	72.00	2	72.10	72.30	-1	5,480	-0.02%
2022/07/29	0	0.00	1	75.90	75.30	-1	5,539	-0.02%
2022/07/27	0	0.00	1	73.30	74.80	-1	5,569	-0.02%
2022/07/26	1	75.00	0	0.00	73.50	1	5,613	0.02%
2022/07/22	0	0.00	2	77.30	76.70	-2	5,673	-0.04%
2022/07/21	0	0.00	1	74.90	76.60	-1	5,729	-0.02%
2022/07/20	7	75.39	1	74.60	73.70	6	5,735	0.10%
2022/07/18	0	0.00	1	73.20	73.70	-1	5,829	-0.02%
2022/07/15	3	73.20	4	72.80	73.80	-1	5,813	-0.02%
2022/07/14	1	67.10	1	71.00	72.10	0	5,742	0.00%
2022/07/12	1	64.00	0	0.00	63.60	1	5,791	0.02%
2022/07/08	7	68.10	0	0.00	67.80	7	5,906	0.12%
2022/07/07	1	65.60	1	65.00	65.00	0	5,850	0.00%
2022/07/06	0	0.00	2	67.20	64.20	-2	5,826	-0.03%
2022/07/04	0	0.00	2	67.40	65.90	-2	5,860	-0.03%
2022/07/01	3	69.63	4	66.85	67.00	-1	5,846	-0.02%
2022/06/30	1	71.30	5	72.40	72.90	-4	5,781	-0.07%
2022/06/29	5	75.32	5	75.30	75.70	0	5,942	0.00%
2022/06/28	2	77.40	2	78.30	79.20	0	6,026	0.00%
2022/06/27	2	78.65	4	79.53	80.80	-2	6,196	-0.03%
2022/06/24	2	76.25	1	77.90	76.40	1	6,162	0.02%
2022/06/22	5	80.04	0	0.00	79.80	5	6,105	0.08%
2022/06/17	0	0.00	1	87.50	91.00	-1	5,916	-0.02%
2022/06/16	1	94.00	5.2	91.85	90.40	-4.2	5,823	-0.07%
2022/06/15	1	94.70	9	95.26	94.60	-8	5,699	-0.14%
2022/06/14	0	0.00	0	91.80	93.10	0	5,619	0.00%
2022/06/13	1	93.38	1	94.50	93.40	0	5,567	0.00%
2022/06/10	5	93.30	5	93.00	93.90	0	5,505	0.00%
2022/06/09	0	0.00	33	92.93	93.00	-33	5,493	-0.60%
2022/06/08	1	91.30	1	91.00	91.00	0	5,470	0.00%
2022/06/07	0.1	91.00	0	0.00	91.50	0.1	5,531	0.00%
2022/06/06	0	0.00	0.1	91.00	91.90	-0.1	5,594	0.00%
2022/06/02	0	0.00	2	93.30	92.20	-2	5,741	-0.03%
2022/06/01	9	94.71	10.3	94.64	93.20	-1.3	5,905	-0.02%
2022/05/31	0	0.00	1	93.20	93.90	-1	5,802	-0.02%
2022/05/30	10	91.01	10.1	92.12	91.10	-0.1	5,707	0.00%
2022/05/27	1	88.60	1	88.80	88.50	0	5,556	0.00%
2022/05/26	9	87.37	4.5	87.69	87.30	4.5	5,496	0.08%
2022/05/23	0	0.00	6	84.50	83.60	-6	5,388	-0.11%
2022/05/20	7.5	84.87	1	86.10	84.20	6.5	5,474	0.12%
2022/05/19	0	0.00	1	83.00	85.50	-1	5,432	-0.02%
2022/05/18	1	85.30	4.2	83.43	83.50	-3.2	5,408	-0.06%
2022/05/17	0	79.70	0	0.00	81.00	0	5,653	0.00%
2022/05/16	1	79.80	0	0.00	79.60	1	5,947	0.02%
2022/05/13	0	0.00	10	80.10	81.00	-10	5,981	-0.17%
2022/05/12	22	80.74	12.1	79.45	78.70	9.9	6,012	0.16%
2022/05/11	3.1	80.29	3.3	79.99	80.30	-0.2	6,076	0.00%
2022/05/10	0	0.00	1.3	76.10	77.80	-1.3	6,048	-0.02%
2022/05/09	1	75.52	4	76.40	74.20	-3	6,119	-0.05%
2022/05/05	1	77.20	0.5	78.40	77.40	0.5	6,239	0.01%
2022/05/04	1	76.30	1	76.00	76.40	0	6,346	0.00%
2022/05/03	3	76.07	0	0.00	75.70	3	6,439	0.05%
2022/04/28	0	0.00	2	73.40	73.60	-2	6,651	-0.03%
2022/04/27	0	0.00	1	72.90	73.00	-1	6,763	-0.01%
2022/04/26	0	0.00	3	74.40	74.70	-3	7,265	-0.04%
2022/04/25	2	75.26	4.2	75.76	74.50	-2.1	7,506	-0.03%
2022/04/22	6.2	79.18	7.8	79.08	79.20	-1.7	7,569	-0.02%
2022/04/21	2	81.60	0	0.00	82.10	2	7,655	0.03%
2022/04/20	0.1	81.20	0	0.00	81.60	0.1	7,659	0.00%
2022/04/19	0	0.00	1	82.10	81.20	-1	7,711	-0.01%
2022/04/18	6.1	82.43	1	81.80	81.80	5.1	7,757	0.07%
2022/04/15	6.3	86.59	2	88.70	85.10	4.3	7,752	0.06%
2022/04/12	3	91.50	5	90.76	90.70	-2	7,958	-0.03%
2022/04/11	3	91.83	1	95.50	91.50	2	8,225	0.02%
2022/04/07	3	95.37	1	96.00	94.00	2	9,352	0.02%
2022/04/06	5	96.88	2	96.40	96.50	3	9,393	0.03%
2022/04/01	8	97.21	14	98.54	97.00	-6	9,483	-0.06%
2022/03/31	3	97.90	13.4	97.97	96.90	-10.4	9,499	-0.11%
2022/03/30	43	96.58	20.2	96.77	96.70	22.8	9,423	0.24%
2022/03/29	1	93.20	1	93.80	93.50	0	9,371	0.00%
2022/03/28	1	91.40	0	0.00	92.60	1	9,488	0.01%
2022/03/25	9	92.02	2	93.10	91.30	7	9,535	0.07%
2022/03/24	0	0.00	1	93.20	92.70	-1	9,568	-0.01%
2022/03/23	1	94.50	0	0.00	94.00	1	9,633	0.01%
2022/03/21	2	94.65	3	94.87	94.00	-1	9,945	-0.01%
2022/03/18	2	93.40	1	93.10	94.00	1	10,199	0.01%
2022/03/17	1	93.30	0	0.00	93.20	1	10,610	0.01%
2022/03/16	1	89.70	3	91.50	90.10	-2	10,825	-0.02%
2022/03/15	30	90.31	2	91.70	90.20	28	11,126	0.25%
2022/03/11	2	90.95	2.2	90.64	91.40	-0.2	12,871	0.00%
2022/03/10	3	91.43	5.4	91.81	91.90	-2.4	13,691	-0.02%
2022/03/09	5	87.44	2	87.60	88.10	3	14,495	0.02%
2022/03/08	4	86.38	9	87.13	84.50	-5	14,585	-0.03%
2022/03/07	18.2	92.42	8	92.34	89.90	10.2	14,547	0.07%
2022/03/04	0	0.00	5	99.04	98.30	-5	14,706	-0.03%
2022/03/03	1	100.50	2	101.00	99.90	-1	14,954	-0.01%
2022/03/02	4	99.05	0	0.00	99.40	4	15,200	0.03%
2022/02/25	3	98.17	0	0.00	98.00	3	15,753	0.02%
2022/02/24	4	97.95	2	98.50	97.00	2	16,040	0.01%
2022/02/23	4	100.50	2	100.00	100.50	2	16,465	0.01%
2022/02/22	3	99.30	3	99.07	99.10	0	17,701	0.00%
2022/02/21	1	101.50	1	101.50	101.50	0	17,998	0.00%
2022/02/18	4	102.50	5	102.90	103.00	-1	18,520	-0.01%
2022/02/17	11	104.68	13	105.62	103.00	-2	19,553	-0.01%
2022/02/16	11	103.95	19.1	105.61	104.50	-8.1	20,167	-0.04%
2022/02/15	2	101.50	1	102.50	99.90	1	20,186	0.00%
2022/02/14	9	99.63	7	101.29	99.40	2	20,282	0.01%
2022/02/11	23	102.98	13	103.92	103.50	10	20,401	0.05%
2022/02/10	5	102.00	1	102.00	104.00	4	20,671	0.02%
2022/02/09	4	104.50	8	102.50	101.50	-4	20,938	-0.02%
2022/02/08	0	0.00	8	100.81	101.50	-8	21,134	-0.04%
2022/01/26	13	98.48	4	99.18	96.50	9	21,844	0.04%
2022/01/25	5	99.76	2	100.75	97.70	3	22,373	0.01%
2022/01/24	2	100.75	5	100.02	101.00	-3	22,427	-0.01%
2022/01/21	10	101.85	7.1	102.22	99.80	2.9	22,293	0.01%
2022/01/20	0	102.50	38	103.63	105.50	-38	22,233	-0.17%
2022/01/19	13	104.85	10	105.00	102.50	3	22,146	0.01%
2022/01/18	5	103.11	6	103.58	104.50	-1	21,613	0.00%
2022/01/17	10	99.34	12	100.91	101.00	-2	21,397	-0.01%
2022/01/14	3	93.70	3	94.87	97.50	0	21,306	0.00%
2022/01/13	2	97.00	0	0.00	97.30	2	21,239	0.01%
2022/01/12	3	98.67	3	97.47	97.20	0	21,277	0.00%
2022/01/11	2	98.55	2	97.15	96.70	0	21,336	0.00%
2022/01/10	8	99.58	4	98.40	99.70	4	21,267	0.02%
2022/01/07	2	98.50	2	99.25	98.40	0	21,296	0.00%
2022/01/06	17	101.21	9	100.33	100.00	8	21,192	0.04%
2022/01/05	2	103.00	1	104.50	102.00	1	21,131	0.00%
2022/01/04	10	104.30	3	107.83	103.00	7	21,050	0.03%
2022/01/03	5	108.20	9	108.61	108.00	-4	20,803	-0.02%
2021/12/30	31	109.11	34	109.99	108.00	-3	20,563	-0.01%
2021/12/29	2.1	103.00	3	103.33	104.00	-1	19,656	0.00%
2021/12/28	1.5	102.43	1	103.00	104.00	0.4	19,649	0.00%
2021/12/27	11	103.45	7	103.64	103.50	4	19,596	0.02%
2021/12/24	1	100.50	10	100.00	99.00	-9	19,414	-0.05%
2021/12/23	0	0.00	3	100.50	100.00	-3	19,384	-0.02%
2021/12/22	11	100.50	16	100.31	99.90	-5	19,302	-0.03%
2021/12/21	14	97.38	2	98.00	98.60	12	19,228	0.06%
2021/12/20	1	96.10	3	98.10	97.00	-2	19,192	-0.01%
2021/12/17	16	97.04	2	97.85	96.50	14	19,229	0.07%
2021/12/16	5	99.70	5	99.30	99.30	0	19,187	0.00%
2021/12/15	10	96.82	4	97.48	97.70	6	19,043	0.03%
2021/12/14	7	96.74	2	97.35	96.00	5	19,087	0.03%
2021/12/13	32.6	100.47	5	102.30	99.90	27.6	18,891	0.15%
2021/12/10	5	107.20	5	108.90	107.00	0	18,615	0.00%
2021/12/09	11	109.45	1	107.50	107.50	10	18,489	0.05%
2021/12/08	2	110.00	17	111.21	112.00	-15	18,344	-0.08%
2021/12/07	100	110.95	85	110.68	107.00	15	17,874	0.08%
2021/12/06	24	109.94	22	109.70	109.50	2	16,748	0.01%
2021/12/03	5	106.00	22.1	107.71	109.50	-17.1	16,041	-0.11%
2021/12/02	10	101.64	5.1	100.91	99.60	4.9	15,372	0.03%
2021/12/01	5	100.44	5	100.42	102.50	0	15,381	0.00%
2021/11/30	16	100.58	29	100.29	101.00	-13	15,444	-0.08%
2021/11/29	28	96.11	18	95.71	97.50	10	15,212	0.07%
2021/11/26	9.1	98.78	9	98.17	98.10	0.1	15,055	0.00%
2021/11/25	11	100.30	9	99.52	97.60	2	14,969	0.01%
2021/11/24	6	102.42	3	103.31	100.50	3	14,943	0.02%
2021/11/23	54	104.38	67.1	103.08	103.00	-13.1	15,431	-0.08%
2021/11/22	39.1	107.31	17	107.32	106.00	22.1	15,499	0.14%
2021/11/19	75.1	107.33	67.2	109.20	110.50	8	15,450	0.05%
2021/11/18	12.3	103.37	28	103.04	102.50	-15.7	14,492	-0.11%
2021/11/17	18	106.28	17.1	104.94	104.50	0.9	14,358	0.01%
2021/11/16	70.1	106.19	57	105.28	105.50	13.1	13,936	0.09%
2021/11/15	16	98.39	16.4	101.02	104.00	-0.4	12,958	0.00%
2021/11/12	6	92.50	84.1	93.70	94.90	-78.1	12,162	-0.64%
2021/11/11	20	90.63	14.6	90.68	89.20	5.5	11,948	0.05%
2021/11/10	73	93.38	6.2	93.71	92.80	66.8	11,963	0.56%
2021/11/09	15	95.31	18	94.94	92.50	-3	11,975	-0.03%
2021/11/08	7.1	94.24	14	94.76	93.70	-6.9	11,748	-0.06%
2021/11/05	13	91.35	21	92.04	92.10	-8	11,516	-0.07%
2021/11/04	18	90.88	21	91.35	90.30	-3	11,317	-0.03%
2021/11/03	20.3	89.50	27	88.27	90.00	-6.8	11,054	-0.06%
2021/11/02	1	84.40	8.2	88.48	87.60	-7.2	10,812	-0.07%
2021/11/01	3	82.20	22	82.07	83.00	-19	10,543	-0.18%
2021/10/29	1	80.30	0	0.00	79.80	1	10,530	0.01%
2021/10/28	6	80.80	4	80.00	80.00	2	10,696	0.02%
2021/10/27	7	79.71	8.8	80.31	82.20	-1.8	10,770	-0.02%
2021/10/26	21	78.80	4	79.85	78.80	17	11,093	0.15%
2021/10/25	3	80.23	3	80.00	80.60	0	11,508	0.00%
2021/10/22	4	80.65	3	79.50	79.50	1	12,129	0.01%
2021/10/21	6	81.63	7	82.21	79.50	-1	12,754	-0.01%
2021/10/20	1	80.70	3	80.50	80.80	-2	13,014	-0.02%
2021/10/19	1.4	79.35	8	79.03	80.80	-6.6	13,832	-0.05%
2021/10/15	11	78.41	13	79.18	76.90	-2	15,522	-0.01%
2021/10/14	0	0.00	1	75.10	74.50	-1	15,779	-0.01%
2021/10/13	12	73.10	0	0.00	73.10	12	16,007	0.07%
2021/10/12	1	77.60	0	0.00	76.70	1	16,274	0.01%
2021/10/08	1	77.00	0	0.00	76.90	1	16,672	0.01%
2021/10/07	0	0.00	12	77.28	78.00	-12	16,797	-0.07%
2021/10/06	15.5	73.19	5	72.94	72.70	10.5	17,065	0.06%
2021/10/01	3	75.37	3	75.47	74.50	0	18,286	0.00%
2021/09/30	56	77.03	155	77.66	78.50	-99	18,839	-0.53%	大賣/
2021/09/29	2	77.80	3	76.97	76.70	-1	19,801	-0.01%
2021/09/28	102	80.20	1	79.60	80.20	101	20,290	0.50%	大買/鉅額交易
2021/09/27	4	82.15	1	82.00	82.10	3	20,489	0.01%
2021/09/24	6	82.45	101	81.61	81.80	-95	20,558	-0.46%	大賣/
2021/09/23	101	80.71	0	0.00	80.20	101	20,544	0.49%	大買/鉅額交易
2021/09/22	3.4	80.21	108	80.75	79.90	-104.6	20,602	-0.51%	大賣/鉅額交易
2021/09/17	1	82.30	3	83.03	82.30	-2	20,639	-0.01%
2021/09/16	0	0.00	1	81.00	80.90	-1	20,565	0.00%
2021/09/15	3	79.13	0	0.00	79.20	3	20,608	0.01%
2021/09/14	0	0.00	1	80.50	82.50	-1	20,567	0.00%
2021/09/13	4	84.30	0	0.00	81.90	4	20,575	0.02%
2021/09/10	1	85.80	5	85.48	85.90	-4	20,722	-0.02%
2021/09/09	102	83.55	1	83.60	83.70	101	20,910	0.48%	大買/鉅額交易
2021/09/08	6	84.83	5	85.04	83.20	1	21,005	0.00%
2021/09/07	15.1	87.54	15	84.16	84.00	0.1	21,215	0.00%
2021/09/06	22.1	90.38	6	91.13	89.10	16.1	21,506	0.07%
2021/09/03	22	89.84	27	89.20	89.90	-5	21,553	-0.02%
2021/09/02	2	88.90	15	90.50	88.20	-13	21,610	-0.06%
2021/09/01	1	90.20	7	89.49	89.30	-6	21,881	-0.03%
2021/08/31	11	88.40	9	87.96	89.00	2	22,369	0.01%
2021/08/30	6	90.78	4	90.93	90.70	2	22,517	0.01%
2021/08/27	32	91.25	29	90.67	88.10	3	22,294	0.01%
2021/08/26	18	88.93	16	88.90	89.00	2	21,885	0.01%
2021/08/25	37.1	87.07	19	87.72	87.10	18.1	21,725	0.08%
2021/08/24	32	83.76	1	83.10	83.50	31	21,832	0.14%
2021/08/23	8	78.75	13	79.19	82.10	-5	21,737	-0.02%
2021/08/20	5	75.26	11	74.35	74.70	-6	21,865	-0.03%
2021/08/19	1	74.60	7.1	75.51	73.00	-6.1	22,106	-0.03%
2021/08/18	23	73.53	10	71.70	76.20	13	22,884	0.06%
2021/08/17	0	0.00	6	73.65	70.70	-6	23,082	-0.03%
2021/08/16	7	74.57	6	75.82	75.10	1	23,154	0.00%
2021/08/13	8	77.79	10	77.90	75.30	-2	23,147	-0.01%
2021/08/12	3	80.20	3	80.43	80.50	0	23,085	0.00%
2021/08/11	9	82.22	7.2	82.64	81.50	1.9	23,097	0.01%
2021/08/10	4	86.58	2	85.65	86.60	2	23,045	0.01%
2021/08/09	4	87.65	55	86.24	86.00	-51	23,132	-0.22%
2021/08/06	13	90.75	78	90.44	90.50	-65	23,119	-0.28%
2021/08/05	22.2	91.00	9	90.83	91.00	13.2	23,229	0.06%
2021/08/04	5.1	98.01	2	98.40	96.10	3.1	23,252	0.01%
2021/08/03	10	99.50	3	100.50	98.70	7	23,316	0.03%
2021/08/02	2	100.50	10	99.50	97.80	-8	23,312	-0.03%
2021/07/30	13	99.62	9	102.02	98.50	4	23,388	0.02%
2021/07/29	18	99.89	17	99.65	99.90	1	23,203	0.00%
2021/07/28	20	101.05	35.3	98.01	95.50	-15.3	22,890	-0.07%
2021/07/27	41.1	107.85	30.5	105.31	102.00	10.6	22,520	0.05%
2021/07/26	3	111.50	6	111.17	111.50	-3	22,087	-0.01%
2021/07/23	68	101.42	35	102.04	101.50	33	21,851	0.15%
2021/07/22	131	101.04	46.2	98.44	95.70	84.9	21,098	0.40%	大買/
2021/07/21	15	96.43	28.3	96.49	99.00	-13.3	20,593	-0.06%
2021/07/20	8.2	94.27	20	92.52	90.00	-11.9	20,185	-0.06%
2021/07/19	11.1	93.19	6	93.13	94.00	5.1	20,007	0.03%
2021/07/16	13.2	92.25	16	91.99	92.00	-2.8	19,996	-0.01%
2021/07/15	4	92.40	6	92.73	94.10	-2	19,835	-0.01%
2021/07/14	14.2	88.14	12	88.83	87.80	2.2	19,608	0.01%
2021/07/13	15	88.49	14	89.04	86.70	1	19,664	0.01%
2021/07/12	43	87.50	38	86.94	86.10	5	19,747	0.03%
2021/07/09	4	91.13	3	91.83	89.60	1	19,452	0.01%
2021/07/08	15	94.93	26.2	94.43	92.70	-11.2	19,914	-0.06%
2021/07/07	45	94.68	39.1	95.15	94.30	5.9	19,877	0.03%
2021/07/06	14.1	91.57	28	92.28	95.00	-13.9	19,908	-0.07%
2021/07/05	30	89.60	23.3	90.11	89.40	6.7	19,773	0.03%
2021/07/02	10	84.43	9	85.91	87.00	1	19,626	0.01%
2021/07/01	1	85.20	3	84.33	84.20	-2	19,762	-0.01%
2021/06/30	3	83.90	6	84.77	83.60	-3	20,198	-0.01%
2021/06/29	2.2	83.76	0	0.00	83.00	2.2	20,449	0.01%
2021/06/28	1	84.20	0	0.00	84.80	1	20,762	0.00%
2021/06/25	2	84.20	0	0.00	83.20	2	21,330	0.01%
2021/06/24	1	84.20	34	83.95	83.80	-33	21,982	-0.15%
2021/06/23	1	83.00	2	84.65	84.30	-1	22,091	0.00%
2021/06/22	6.2	82.56	9	83.69	82.10	-2.8	22,386	-0.01%
2021/06/21	17.5	83.33	97	83.36	82.40	-79.5	22,706	-0.35%
2021/06/18	20.3	89.51	9.1	88.98	87.50	11.3	23,376	0.05%
2021/06/17	30	88.08	25	88.70	89.60	5	23,783	0.02%
2021/06/16	28.2	87.89	20	87.87	87.50	8.2	24,229	0.03%
2021/06/15	17	88.72	24.1	87.88	90.00	-7.1	25,069	-0.03%
2021/06/11	10	85.47	12	86.06	84.50	-2	24,995	-0.01%
2021/06/09	16	86.66	19	86.04	85.70	-3	26,625	-0.01%
2021/06/08	42.1	87.14	32	85.60	84.20	10.1	27,884	0.04%
2021/06/07	7	85.09	14	86.02	87.20	-7	27,538	-0.03%
2021/06/04	4	83.53	3	83.33	83.00	1	27,240	0.00%
2021/06/03	8	84.85	8	84.89	84.20	0	27,256	0.00%
2021/06/02	23.2	83.72	22	81.48	81.80	1.2	27,047	0.00%
2021/06/01	22	86.02	16.2	87.36	84.40	5.8	26,955	0.02%
2021/05/31	1	85.10	14	84.39	84.50	-13	26,494	-0.05%
2021/05/28	22	86.31	19.1	85.85	85.00	2.9	26,478	0.01%
2021/05/27	4	82.95	7	83.63	85.20	-3	26,321	-0.01%
2021/05/26	45	83.64	28	84.21	81.70	17	26,119	0.07%
2021/05/25	6	80.08	11	81.43	83.10	-5	25,501	-0.02%
2021/05/24	4	72.00	3	73.20	75.60	1	25,543	0.00%
2021/05/21	7	72.03	2	71.55	71.60	5	26,221	0.02%
2021/05/20	10	73.26	6	72.02	71.00	4	26,151	0.02%
2021/05/19	2.1	71.58	4	71.50	73.60	-1.9	26,804	-0.01%
2021/05/18	1.1	67.75	0	0.00	67.90	1.1	27,074	0.00%
2021/05/17	1	62.50	15.1	66.99	61.80	-14.1	27,495	-0.05%
2021/05/14	7	70.09	2	68.00	67.40	5	27,541	0.02%
2021/05/13	2	67.95	8	67.93	69.90	-6	27,518	-0.02%
2021/05/12	6	72.08	5	72.94	69.00	1	27,319	0.00%
2021/05/11	1	77.00	1	77.20	73.50	0	26,957	0.00%
2021/05/10	2	79.25	0	0.00	76.10	2	26,832	0.01%
2021/05/07	4	77.05	6	77.35	78.60	-2	26,719	-0.01%
2021/05/06	7	73.24	4	72.58	72.50	3	26,504	0.01%
2021/05/05	2	76.15	2	77.20	75.00	0	26,402	0.00%
2021/05/04	34	73.30	10	74.10	74.50	24	26,331	0.09%
2021/05/03	16	78.80	9	78.74	77.10	7	26,126	0.03%
2021/04/29	5	83.64	9	83.77	83.60	-4	26,020	-0.02%
2021/04/28	8	85.40	2	84.75	85.00	6	25,992	0.02%
2021/04/27	9	86.13	3	87.47	85.00	6	26,046	0.02%
2021/04/26	20.1	89.09	11	89.15	87.50	9.1	25,947	0.04%
2021/04/23	3	85.20	12	83.63	86.00	-9	25,461	-0.04%
2021/04/22	13	84.86	14	84.26	81.80	-1	25,531	0.00%
2021/04/21	0	0.00	1	84.00	84.70	-1	25,326	0.00%
2021/04/20	9	82.76	6	83.37	82.70	3	25,279	0.01%
2021/04/19	3	82.17	3	83.00	81.50	0	25,174	0.00%
2021/04/16	12	87.18	6	85.93	84.20	6	25,001	0.02%
2021/04/15	19	83.92	25	83.23	85.30	-6	24,721	-0.02%
2021/04/14	39	82.94	55	83.31	83.50	-16	24,588	-0.07%
2021/04/13	16	89.40	22	88.18	86.70	-6	24,015	-0.02%
2021/04/12	27	88.27	17	88.39	84.60	10	23,619	0.04%
2021/04/09	13	90.50	7	89.81	90.00	6	23,075	0.03%
2021/04/08	38	84.42	40	87.23	87.50	-2	22,332	-0.01%
2021/04/07	13	78.66	6	78.72	79.60	7	21,988	0.03%
2021/04/06	37	77.29	18	78.08	79.00	19	21,735	0.09%
2021/04/01	19	73.55	13	73.29	73.40	6	21,552	0.03%
2021/03/31	6	71.72	8	72.43	71.50	-2	21,285	-0.01%
2021/03/30	14	72.26	3	73.67	70.60	11	20,950	0.05%
2021/03/29	3	68.63	19	68.85	69.80	-16	20,382	-0.08%
2021/03/26	2	62.90	0	0.00	63.50	2	19,764	0.01%
2021/03/25	17	61.29	8	61.49	62.00	9	19,704	0.05%
2021/03/24	17	64.89	10	64.67	63.80	7	19,452	0.04%
2021/03/23	8	63.95	15	64.47	64.60	-7	19,161	-0.04%
2021/03/22	16	60.34	13	60.72	60.70	3	18,520	0.02%
2021/03/19	23	56.90	9.2	57.57	58.90	13.8	18,836	0.07%
2021/03/18	67	59.13	73.1	58.79	56.80	-6.1	18,622	-0.03%
2021/03/17	11	55.06	12	55.61	56.00	-1	18,373	-0.01%
2021/03/16	32.1	55.50	9	55.20	54.10	23.1	18,744	0.12%
2021/03/15	19.1	54.97	40	54.86	55.50	-21	18,995	-0.11%
2021/03/12	11	52.49	31	53.41	54.20	-20	18,246	-0.11%
2021/03/11	0	0.00	13	46.87	49.35	-13	16,749	-0.08%
2021/03/10	0	0.00	2	44.85	44.90	-2	16,601	-0.01%
2021/03/09	11	45.29	1	46.10	44.55	10	16,781	0.06%
2021/03/08	3	46.10	2	46.60	45.90	1	16,999	0.01%
2021/03/05	8	46.74	9	46.39	46.00	-1	17,182	-0.01%
2021/03/04	7	46.91	4	47.00	46.20	3	17,292	0.02%
2021/03/03	3	46.48	2	45.95	47.40	1	17,303	0.01%
2021/03/02	25	48.69	32	48.02	47.40	-7	17,319	-0.04%
2021/02/26	8	49.45	1	49.50	49.65	7	17,310	0.04%
2021/02/25	18	51.26	17	50.86	50.80	1	17,602	0.01%
2021/02/24	23	52.68	6	53.55	51.40	17	17,560	0.10%
2021/02/23	33.3	54.11	21	52.64	52.50	12.3	17,379	0.07%
2021/02/22	4	55.20	0	0.00	55.40	4	17,298	0.02%
2021/02/19	42	47.95	45	49.18	50.40	-3	17,428	-0.02%
2021/02/18	12	45.09	14	45.71	45.90	-2	17,457	-0.01%
2021/02/17	4	44.29	30	43.46	44.90	-26	17,725	-0.15%
2021/02/05	1	40.85	9	40.87	40.85	-8	17,177	-0.05%
2021/02/04	2	38.13	1	37.30	38.70	1	16,900	0.01%
2021/02/03	1	37.45	0	0.00	36.75	1	16,723	0.01%
2021/02/02	1	37.70	1	37.75	37.70	0	16,691	0.00%
2021/02/01	2	38.00	1	38.10	37.15	1	16,760	0.01%
2021/01/29	1	40.10	1	39.90	38.80	0	16,701	0.00%
2021/01/28	4	40.21	2	40.20	40.15	2	16,634	0.01%
2021/01/27	2	40.88	6	40.75	40.45	-4	16,604	-0.02%
2021/01/26	2	40.50	3	40.87	40.35	-1	16,493	-0.01%
2021/01/25	13	41.18	0	0.00	41.35	13	16,416	0.08%
2021/01/22	1	41.50	7	41.73	41.75	-6	16,309	-0.04%
2021/01/20	3	39.93	3	40.23	40.10	0	16,100	0.00%
2021/01/19	8	41.72	11	42.12	42.30	-3	15,900	-0.02%
2021/01/18	2	41.88	2	41.88	41.80	0	15,698	0.00%
2021/01/15	10	42.20	4	41.26	40.35	6	15,533	0.04%
2021/01/14	2	41.75	0	0.00	41.75	2	15,256	0.01%
2021/01/12	3	40.50	2	40.45	40.50	1	15,159	0.01%
2021/01/08	2	42.08	1	41.40	41.55	1	15,051	0.01%
2021/01/07	4	41.93	1.1	41.59	42.15	2.9	14,924	0.02%
2021/01/06	1	41.25	0	0.00	40.55	1	14,789	0.01%
2021/01/05	3	41.05	3	40.50	41.55	0	14,699	0.00%
2021/01/04	1	40.50	1	40.00	40.00	0	14,590	0.00%
2020/12/31	2	40.50	0	0.00	40.35	2	14,537	0.01%
2020/12/30	1	41.90	2	41.25	41.35	-1	14,426	-0.01%
2020/12/29	0	0.00	4	41.20	41.50	-4	14,368	-0.03%
2020/12/28	1	43.05	1	42.50	42.70	0	14,232	0.00%
2020/12/25	1	40.40	5	40.05	40.35	-4	13,906	-0.03%
2020/12/24	1	40.10	10	40.15	40.10	-9	13,907	-0.06%
2020/12/23	1	39.85	1	40.20	40.05	0	13,870	0.00%
2020/12/22	3	40.47	2	39.58	39.50	1	13,834	0.01%
2020/12/21	2	40.25	2	40.00	40.80	0	13,747	0.00%
2020/12/18	0	0.00	1	40.55	40.65	-1	13,593	-0.01%
2020/12/17	7	41.06	6	41.03	41.00	1	13,450	0.01%
2020/12/16	13	41.68	9	41.86	41.25	4	13,282	0.03%
2020/12/15	77	43.31	71	41.94	40.65	6	12,938	0.05%
2020/12/14	2	41.88	2	43.63	44.00	0	11,929	0.00%
2020/12/11	115	45.98	114.3	46.73	43.20	0.7	11,507	0.01%	大買/大賣/
2020/12/10	74	45.12	32	45.47	45.00	42	10,591	0.40%
2020/12/09	35	43.57	24	43.91	43.65	11	9,790	0.11%
2020/12/08	47	38.97	46	39.30	41.30	1	8,874	0.01%
2020/12/07	2	36.95	3	37.77	37.55	-1	8,271	-0.01%
2020/12/03	3	37.07	1	36.75	37.20	2	8,469	0.02%
2020/12/02	10	37.18	25	37.06	37.35	-15	8,338	-0.18%
2020/12/01	23	36.00	4	36.74	35.65	19	8,042	0.24%
2020/11/30	3	36.97	8	36.99	36.90	-5	7,799	-0.06%
2020/11/27	6	35.83	2	36.35	36.00	4	7,571	0.05%
2020/11/26	2	35.40	1	36.00	35.70	1	7,482	0.01%
2020/11/25	3	35.52	27	35.31	35.40	-24	7,353	-0.33%
2020/11/24	4	35.71	8	35.64	35.70	-4	7,354	-0.05%
2020/11/23	2	34.48	2	34.95	34.40	0	6,980	0.00%
2020/11/20	3	34.13	1	34.15	34.00	2	6,877	0.03%
2020/11/19	16	34.72	17	34.68	34.80	-1	6,589	-0.02%
2020/11/18	4	33.00	7	33.36	33.65	-3	5,773	-0.05%
2020/11/17	8	32.92	23	33.17	33.20	-15	5,525	-0.27%
2020/11/16	3	31.40	23	32.25	32.70	-20	4,780	-0.42%
2020/11/13	0	0.00	1	29.70	29.75	-1	4,051	-0.02%
2020/11/11	1	29.50	2	29.55	29.60	-1	4,117	-0.02%
2020/11/10	0	0.00	2	30.05	29.65	-2	4,148	-0.05%
2020/11/09	3	29.75	8	29.84	29.80	-5	4,132	-0.12%
2020/11/06	1	28.60	2	28.60	28.60	-1	4,047	-0.02%
2020/11/05	1	28.45	0	0.00	28.55	1	4,141	0.02%
2020/10/30	1	27.85	0	0.00	27.85	1	5,032	0.02%
2020/10/29	0	0.00	2	28.35	28.35	-2	5,059	-0.04%
2020/10/28	1	29.20	0	0.00	28.75	1	5,114	0.02%
2020/10/22	0	0.00	2	29.73	29.70	-2	5,329	-0.04%
2020/10/21	1	30.05	2	30.13	29.70	-1	5,507	-0.02%
2020/10/20	0	0.00	1	29.70	29.70	-1	5,563	-0.02%
2020/10/19	2	29.73	1	30.00	29.30	1	5,838	0.02%
2020/10/13	0	0.00	1	29.30	29.65	-1	5,900	-0.02%
2020/10/06	0	0.00	1	28.65	28.40	-1	6,436	-0.02%
2020/09/29	1	28.15	0	0.00	27.75	1	6,601	0.02%
2020/09/25	3	27.30	2	26.25	26.55	1	6,610	0.02%
2020/09/24	2	27.55	0	0.00	27.35	2	6,600	0.03%
2020/09/22	0	0.00	1	28.45	28.35	-1	6,670	-0.01%
2020/09/21	2	28.80	0	0.00	28.90	2	6,667	0.03%
2020/09/17	1	29.30	0	0.00	29.25	1	6,688	0.01%
2020/09/15	4	29.95	0	0.00	29.45	4	6,722	0.06%
2020/09/14	0	0.00	2	29.25	29.25	-2	6,721	-0.03%
2020/09/11	2	28.98	2	28.90	28.90	0	6,735	0.00%
2020/09/09	10	29.72	4	29.89	30.00	6	6,652	0.09%
2020/09/08	1	31.15	2	31.15	31.20	-1	6,496	-0.02%
2020/09/07	3	30.27	4	30.33	30.10	-1	6,196	-0.02%
2020/09/04	1	29.55	5	29.80	29.90	-4	6,130	-0.07%
2020/09/03	1	30.45	3	30.30	30.15	-2	6,115	-0.03%
2020/09/02	0	0.00	2	30.08	30.15	-2	6,157	-0.03%
2020/09/01	5	29.81	2	29.75	29.40	3	6,155	0.05%
2020/08/31	4	30.28	8	30.20	30.10	-4	6,174	-0.06%
2020/08/28	3	30.12	9	30.44	30.45	-6	6,106	-0.10%
2020/08/27	1	29.65	4	29.73	29.45	-3	5,870	-0.05%
2020/08/26	98	29.56	100	29.40	29.20	-2	5,770	-0.03%
2020/08/25	2	28.00	0	0.00	27.70	2	5,631	0.04%
2020/08/21	0	0.00	5	27.53	27.60	-5	5,656	-0.09%
2020/08/20	6	27.54	2	27.08	27.25	4	5,662	0.07%
2020/08/19	5	29.32	1	29.60	28.80	4	5,570	0.07%
2020/08/14	0	0.00	2	29.25	29.60	-2	5,567	-0.04%
2020/08/13	3	29.42	2	29.40	29.10	1	5,586	0.02%
2020/08/12	3	29.48	3	29.13	29.25	0	5,681	0.00%
2020/08/11	6	30.49	1	30.45	29.55	5	5,693	0.09%
2020/08/10	4	31.70	62	31.59	31.50	-58	5,841	-0.99%
2020/08/07	49	30.89	3	31.32	31.40	46	6,055	0.76%
2020/08/06	31	31.10	10	31.29	31.40	21	5,958	0.35%
2020/08/05	0	0.00	3	29.00	28.95	-3	5,494	-0.05%
2020/08/04	1	28.75	0	0.00	28.75	1	5,615	0.02%
2020/08/03	0	0.00	3	29.37	29.15	-3	5,722	-0.05%
2020/07/31	7	28.96	5	28.85	28.85	2	5,867	0.03%
2020/07/30	1	29.00	13	28.62	29.00	-12	5,989	-0.20%
2020/07/29	2	27.93	1	28.25	28.05	1	6,105	0.02%
2020/07/28	10	29.34	8	28.71	28.15	2	6,354	0.03%
2020/07/27	4	29.33	5	29.65	29.00	-1	6,352	-0.02%
2020/07/24	1	28.95	0	0.00	28.55	1	6,337	0.02%
2020/07/23	5	29.85	1	29.80	29.80	4	6,322	0.06%
2020/07/22	5	28.35	6	28.90	29.50	-1	6,146	-0.02%
2020/07/21	1	27.55	21	27.87	27.90	-20	6,177	-0.32%
2020/07/20	1	27.15	1	27.10	27.20	0	6,174	0.00%
2020/07/17	4	27.66	3	27.85	27.40	1	6,180	0.02%
2020/07/16	5	28.20	3	28.37	28.10	2	6,196	0.03%
2020/07/15	3	29.32	3	29.05	28.60	0	6,194	0.00%
2020/07/14	35	29.89	23	30.22	29.70	12	6,214	0.19%
2020/07/13	5	27.60	1	28.50	28.50	4	5,898	0.07%
2020/07/10	6	27.41	0	0.00	27.40	6	5,907	0.10%
2020/07/09	6	28.53	3	28.70	28.35	3	5,919	0.05%
2020/07/08	0	0.00	5	28.61	28.90	-5	5,859	-0.09%
2020/07/07	2	28.45	5	28.50	28.25	-3	5,915	-0.05%
2020/07/06	0	0.00	2	28.55	28.70	-2	5,917	-0.03%
2020/07/03	13	28.54	1	28.55	28.15	12	5,937	0.20%
2020/07/02	2	28.38	1	28.40	28.45	1	5,993	0.02%
2020/07/01	3	27.85	5	27.95	27.75	-2	5,958	-0.03%
2020/06/30	2	27.50	0	0.00	27.40	2	5,927	0.03%
2020/06/29	0	0.00	23	27.30	27.45	-23	5,949	-0.39%
2020/06/24	1	27.30	6	27.30	27.20	-5	5,964	-0.08%
2020/06/22	0	0.00	3	27.75	27.30	-3	6,213	-0.05%
2020/06/19	0	0.00	3	27.28	27.20	-3	6,304	-0.05%
2020/06/18	0	0.00	3	26.82	27.10	-3	6,318	-0.05%
2020/06/17	1	26.85	10	26.97	26.60	-9	6,330	-0.14%
2020/06/16	0	0.00	4	26.35	26.80	-4	6,410	-0.06%
2020/06/15	4	26.08	0	0.00	25.90	4	6,540	0.06%
2020/06/12	4	25.15	2	25.10	26.10	2	6,632	0.03%
2020/06/11	11	26.86	14	26.60	26.20	-3	6,691	-0.04%
2020/06/10	23	27.22	4	27.20	27.10	19	6,761	0.28%
2020/06/09	15	27.61	16	27.87	27.55	-1	6,915	-0.01%
2020/06/08	26	27.55	16	27.38	27.30	10	6,978	0.14%
2020/06/05	2	27.10	4	26.95	27.15	-2	7,415	-0.03%
2020/06/04	0	0.00	1	26.80	26.55	-1	7,695	-0.01%
2020/06/03	3	26.60	1	26.45	26.60	2	7,718	0.03%
2020/06/02	2	26.48	1	26.55	26.20	1	7,718	0.01%
2020/06/01	0	0.00	3	26.35	26.45	-3	7,741	-0.04%
2020/05/29	3	25.70	0	0.00	26.00	3	7,753	0.04%
2020/05/27	1	26.30	0	0.00	26.10	1	7,923	0.01%
2020/05/26	1	26.60	0	0.00	26.30	1	7,954	0.01%
2020/05/22	1	26.55	4	27.16	26.55	-3	7,981	-0.04%
2020/05/21	3	26.65	1	26.60	26.60	2	7,919	0.03%
2020/05/20	5	26.35	6	26.19	26.50	-1	7,919	-0.01%
2020/05/19	10	25.78	2	26.15	25.60	8	7,963	0.10%
2020/05/18	16	26.71	2	26.75	26.45	14	7,852	0.18%
2020/05/15	35	27.31	8	28.03	26.90	27	7,829	0.34%
2020/05/14	34	29.04	11	29.25	28.95	23	7,662	0.30%
2020/05/12	1	31.70	2	31.65	31.60	-1	7,281	-0.01%
2020/05/11	5	32.09	0	0.00	31.80	5	7,263	0.07%
2020/05/08	6	32.44	9	32.86	32.60	-3	7,171	-0.04%
2020/05/07	7	32.42	2	32.50	32.40	5	7,064	0.07%
2020/05/06	1	31.70	4	31.80	31.50	-3	6,920	-0.04%
2020/05/05	3	31.43	3	31.65	31.25	0	6,857	0.00%
2020/05/04	3	31.17	10	31.23	31.70	-7	6,763	-0.10%
2020/04/30	1	29.75	2	29.70	29.80	-1	6,618	-0.02%
2020/04/29	4	29.66	1	29.55	29.50	3	6,643	0.05%
2020/04/28	0	0.00	14	28.74	29.00	-14	6,557	-0.21%
2020/04/24	1	28.70	1	28.90	28.70	0	6,624	0.00%
2020/04/23	1	28.00	0	0.00	27.90	1	6,657	0.02%
2020/04/20	0	0.00	2	28.10	28.50	-2	6,789	-0.03%
2020/04/17	0	0.00	3	28.72	27.90	-3	6,803	-0.04%
2020/04/16	1	27.25	3	27.55	27.50	-2	6,668	-0.03%
2020/04/15	4	27.24	4	27.14	27.05	0	6,660	0.00%
2020/04/14	0	0.00	1	27.05	26.95	-1	6,646	-0.02%
2020/04/13	2	26.43	1	26.40	26.40	1	6,642	0.02%
2020/04/10	8	26.94	0	0.00	26.75	8	6,658	0.12%
2020/04/09	2	26.60	0	0.00	26.55	2	6,644	0.03%
2020/04/08	0	0.00	3	26.45	26.50	-3	6,621	-0.05%
2020/04/07	1	25.95	0	0.00	25.95	1	6,563	0.02%
2020/04/06	1	25.05	1	25.20	25.20	0	6,507	0.00%
2020/03/31	1	24.85	0	0.00	24.80	1	6,578	0.02%
2020/03/30	15	24.52	37	24.64	24.70	-22	6,570	-0.33%
2020/03/27	14	24.90	14	24.94	24.20	0	6,604	0.00%
2020/03/26	1	24.05	9	24.27	24.70	-8	6,562	-0.12%
2020/03/25	1	23.75	1	23.50	24.10	0	6,490	0.00%
2020/03/23	2	20.45	1	21.00	20.50	1	7,082	0.01%
2020/03/20	3	22.13	3	22.03	22.05	0	7,160	0.00%
2020/03/19	2	20.88	1	20.85	20.45	1	7,299	0.01%
2020/03/18	21	24.20	4	23.73	22.70	17	7,771	0.22%
2020/03/17	0	0.00	1	24.50	23.60	-1	8,393	-0.01%
2020/03/16	6	25.35	8	25.57	24.15	-2	8,662	-0.02%
2020/03/13	16	24.51	2	24.50	25.00	14	8,620	0.16%
2020/03/12	5	27.49	0	0.00	26.90	5	8,477	0.06%
2020/03/11	2	30.25	1	30.60	28.85	1	8,351	0.01%
2020/03/10	0	0.00	4	30.26	30.35	-4	7,885	-0.05%
2020/03/09	0	28.15	0	0.00	27.60	0	7,583	0.00%
2020/03/05	0	0.00	1	29.70	29.55	-1	7,673	-0.01%
2020/03/04	0	0.00	2	29.23	29.05	-2	7,676	-0.03%
2020/03/03	1	29.00	3	29.00	28.75	-2	7,675	-0.03%
2020/03/02	10	27.83	3	27.90	27.70	7	7,659	0.09%
2020/02/27	3	29.07	0	0.00	28.80	3	7,517	0.04%
2020/02/26	3	30.10	0	0.00	29.95	3	7,476	0.04%
2020/02/25	2	30.15	3	30.30	30.50	-1	7,444	-0.01%
2020/02/24	2	30.53	0	0.00	30.60	2	7,402	0.03%
2020/02/20	5	31.80	8	31.79	31.70	-3	7,391	-0.04%
2020/02/19	0	0.00	1	31.15	31.10	-1	7,340	-0.01%
2020/02/18	7	31.11	5	30.90	30.90	2	7,333	0.03%
2020/02/17	0	0.00	1	31.55	31.30	-1	7,303	-0.01%
2020/02/14	0	0.00	1	31.20	31.20	-1	7,204	-0.01%
2020/02/13	1	30.60	1	31.20	30.70	0	7,170	0.00%
2020/02/11	1	30.35	0	0.00	30.55	1	7,125	0.01%
2020/02/10	0	0.00	2	29.35	29.85	-2	7,162	-0.03%
2020/02/07	3	30.48	2	30.58	30.10	1	7,179	0.01%
2020/02/04	3	29.78	1	29.75	29.95	2	7,032	0.03%
2020/02/03	1	28.00	0	0.00	28.20	1	7,013	0.01%
2020/01/31	2	30.90	0	0.00	30.90	2	6,876	0.03%
2020/01/30	2	32.00	1	31.65	31.50	1	6,837	0.01%
2020/01/20	5	34.19	1	34.90	35.00	4	6,771	0.06%
2020/01/17	0	0.00	2	34.23	34.45	-2	6,623	-0.03%
2020/01/16	10	34.39	8	34.09	34.05	2	6,530	0.03%
2020/01/15	1	33.00	0	0.00	32.80	1	6,565	0.02%
2020/01/14	2	33.05	0	0.00	33.40	2	6,605	0.03%
2020/01/13	1	33.20	1	33.10	33.05	0	6,571	0.00%
2020/01/08	1	30.90	1	31.00	31.00	0	6,539	0.00%
2020/01/07	1	31.75	0	0.00	31.75	1	6,547	0.02%
2020/01/06	2	32.75	0	0.00	32.90	2	6,549	0.03%
2020/01/03	1	34.30	4	34.56	33.50	-3	6,552	-0.05%
2020/01/02	5	34.84	0	0.00	34.90	5	6,556	0.08%
2019/12/31	0	0.00	1	34.40	34.45	-1	6,782	-0.01%
2019/12/30	2	34.55	1	34.90	34.70	1	7,264	0.01%
2019/12/27	3	34.93	1	35.00	34.90	2	7,435	0.03%
2019/12/24	5	35.02	4	34.98	34.60	1	7,637	0.01%
2019/12/23	1	35.20	5	34.80	34.60	-4	7,641	-0.05%
2019/12/20	3	35.38	5	35.53	35.40	-2	7,599	-0.03%
2019/12/19	2	35.85	0	0.00	35.85	2	7,582	0.03%
2019/12/18	10	37.55	7	37.30	36.50	3	7,469	0.04%
2019/12/16	6	35.66	7	35.98	36.55	-1	6,979	-0.01%
2019/12/13	15	36.30	34	35.74	35.45	-19	6,843	-0.28%
2019/12/12	31	35.85	13	35.57	36.55	18	6,356	0.28%
2019/12/11	4	33.38	18	33.68	33.25	-14	5,865	-0.24%
2019/12/10	1	31.95	1	32.35	31.85	0	6,126	0.00%
2019/12/09	1	32.00	1	32.65	31.95	0	6,107	0.00%
2019/12/06	11	31.94	8	31.93	31.95	3	6,140	0.05%
2019/12/05	0	0.00	1	31.50	31.30	-1	6,179	-0.02%
2019/12/04	4	31.08	1	31.10	31.00	3	6,258	0.05%
2019/12/03	1	31.85	0	0.00	31.95	1	6,360	0.02%
2019/12/02	3	32.17	10	32.24	32.40	-7	6,477	-0.11%
2019/11/29	1	31.55	1	32.20	31.25	0	6,492	0.00%
2019/11/27	3	31.53	0	0.00	31.50	3	6,959	0.04%
2019/11/26	0	0.00	8	31.80	31.35	-8	7,101	-0.11%
2019/11/25	2	30.65	3	30.70	31.35	-1	7,490	-0.01%
2019/11/22	1	30.80	0	0.00	30.70	1	7,709	0.01%
2019/11/21	2	30.55	0	0.00	31.05	2	7,757	0.03%
2019/11/20	7	30.88	3	30.80	30.80	4	7,848	0.05%
2019/11/18	4	31.30	0	0.00	31.40	4	7,908	0.05%
2019/11/13	0	0.00	2	30.25	30.10	-2	8,043	-0.02%
2019/11/11	2	30.20	0	0.00	30.05	2	8,124	0.02%
2019/10/30	4	31.50	1	31.65	31.70	3	8,007	0.04%
2019/10/28	10	31.57	18	31.25	31.30	-8	8,060	-0.10%
2019/10/25	3	32.10	2	31.78	31.75	1	8,026	0.01%
2019/10/23	9	33.46	6	33.49	32.90	3	8,006	0.04%
2019/10/22	5	32.67	0	0.00	32.70	5	7,784	0.06%
2019/10/21	0	0.00	1	32.15	32.00	-1	7,753	-0.01%
2019/10/16	2	32.00	0	0.00	31.95	2	7,634	0.03%
2019/10/15	0	0.00	3	32.12	31.85	-3	7,579	-0.04%
2019/10/09	0	0.00	3	32.10	32.55	-3	7,503	-0.04%
2019/10/08	3	33.18	1	32.75	32.95	2	7,442	0.03%
2019/10/07	2	33.40	2	33.90	33.70	0	7,316	0.00%
2019/10/04	19	33.05	5	33.54	32.60	14	7,042	0.20%
2019/10/03	14	31.57	11	31.88	32.20	3	6,547	0.05%
2019/10/02	3	30.90	3	30.90	31.20	0	6,358	0.00%
2019/10/01	3	30.13	2	30.30	30.75	1	6,298	0.02%
2019/09/27	2	29.70	3	29.65	29.25	-1	6,219	-0.02%
2019/09/26	2	31.65	3	31.72	31.15	-1	5,974	-0.02%
2019/09/25	1	31.60	1	31.45	31.55	0	5,874	0.00%
2019/09/24	1	31.60	1	31.35	31.35	0	5,819	0.00%
2019/09/23	0	0.00	2	31.45	31.45	-2	5,755	-0.03%
2019/09/20	2	31.00	10	31.05	31.00	-8	5,699	-0.14%
2019/09/19	11	30.69	15	30.99	30.80	-4	5,637	-0.07%
2019/09/18	2	31.95	0	0.00	31.80	2	5,465	0.04%
2019/09/17	4	31.91	0	0.00	32.20	4	5,354	0.07%
2019/09/16	23	31.13	21	31.79	31.50	2	5,215	0.04%
2019/09/12	41	32.83	36	32.57	31.90	5	4,978	0.10%
2019/09/11	1	31.00	3	30.95	31.35	-2	4,353	-0.05%
2019/09/10	0	0.00	1	30.75	30.95	-1	4,312	-0.02%
2019/09/09	0	0.00	2	30.85	30.80	-2	4,222	-0.05%
2019/09/06	16	31.64	13	31.42	31.25	3	4,134	0.07%
2019/09/05	12	30.92	12	31.15	31.50	0	4,030	0.00%
2019/09/04	14	31.01	16	31.09	31.00	-2	3,879	-0.05%
2019/09/03	8	30.92	10	30.71	30.50	-2	3,727	-0.05%
2019/09/02	12	31.02	5	31.14	31.00	7	3,588	0.20%
2019/08/30	52	29.95	52	29.34	29.55	0	3,321	0.00%
2019/08/29	5	29.54	5	29.35	29.80	0	3,012	0.00%
2019/08/28	12	29.63	18	29.60	29.50	-6	2,818	-0.21%
2019/08/27	0	0.00	5	27.73	28.50	-5	2,398	-0.21%
2019/08/26	0	0.00	4	26.20	26.20	-4	2,153	-0.19%
2019/08/23	5	26.82	1	27.05	26.60	4	2,095	0.19%
2019/08/22	1	27.10	2	27.20	27.20	-1	1,993	-0.05%
2019/08/21	0	0.00	22	27.09	27.10	-22	1,934	-1.14%
2019/08/20	0	0.00	1	27.20	26.85	-1	1,867	-0.05%
2019/08/19	17	26.55	0	0.00	26.50	17	1,780	0.95%
2019/08/16	0	0.00	1	26.70	26.70	-1	1,715	-0.06%
2019/08/14	7	26.77	0	0.00	26.15	7	1,629	0.43%
2019/08/13	0	0.00	3	25.70	25.85	-3	1,547	-0.19%
2019/08/06	0	0.00	2	22.15	22.65	-2	1,338	-0.15%
2019/08/02	2	23.75	0	0.00	23.35	2	1,388	0.14%
2019/08/01	2	24.05	0	0.00	24.00	2	1,399	0.14%
2019/07/30	0	0.00	61	25.80	25.30	-61	1,276	-4.78%
2019/07/19	10	24.83	0	0.00	24.80	10	1,737	0.58%
2019/07/17	1	24.80	0	0.00	24.80	1	1,783	0.06%
2019/07/16	0	0.00	2	24.90	25.20	-2	1,853	-0.11%
2019/07/15	5	24.20	0	0.00	24.80	5	1,896	0.26%
2019/07/11	2	24.00	1	23.95	24.15	1	2,075	0.05%
2019/07/09	0	0.00	5	23.80	23.65	-5	2,143	-0.23%
2019/07/01	1	24.05	0	0.00	24.00	1	2,433	0.04%
2019/06/19	0	0.00	10	23.05	23.20	-10	3,632	-0.28%
2019/06/18	3	23.55	3	23.20	22.55	0	3,690	0.00%
2019/06/12	10	22.55	0	0.00	22.65	10	3,981	0.25%
2019/06/11	5	22.60	0	0.00	22.55	5	4,030	0.12%
2019/06/10	0	0.00	2	22.20	22.15	-2	4,165	-0.05%
2019/05/27	5	21.85	0	0.00	22.00	5	5,804	0.09%
2019/05/15	2	24.30	0	0.00	24.45	2	7,065	0.03%
2019/05/13	10	23.55	6	23.24	23.10	4	7,348	0.05%
2019/05/09	2	24.95	14	25.08	24.85	-12	7,338	-0.16%
2019/05/08	1	25.90	1	26.00	25.90	0	7,342	0.00%
2019/05/07	1	26.50	0	0.00	26.45	1	7,346	0.01%
2019/05/03	0	0.00	1	27.30	27.30	-1	7,355	-0.01%
2019/04/29	0	0.00	5	26.52	26.35	-5	7,620	-0.07%
2019/04/26	3	28.17	102	28.38	27.40	-99	7,715	-1.28%	大賣/
2019/04/25	109	28.13	9	28.08	28.80	100	7,619	1.31%	大買/
2019/04/18	1	27.30	2.2	27.01	27.65	-1.2	7,135	-0.02%
2019/04/17	1	27.55	1.2	27.54	27.25	-0.2	7,069	0.00%
2019/04/16	2	26.55	3	26.68	26.75	-1	6,965	-0.01%
2019/04/15	1	25.80	6	25.78	26.20	-5	6,944	-0.07%
2019/04/12	3	26.30	0	0.00	25.85	3	6,953	0.04%
2019/04/10	2	26.08	0	0.00	26.10	2	6,910	0.03%
2019/04/09	2	26.35	68	26.51	26.35	-66	6,855	-0.96%
2019/04/08	0	0.00	1	27.50	27.50	-1	6,773	-0.01%
2019/04/03	0	0.00	2	27.90	27.65	-2	6,746	-0.03%
2019/04/02	2	26.95	0	0.00	27.60	2	6,640	0.03%
2019/04/01	8	27.43	4	27.68	27.10	4	6,574	0.06%
2019/03/29	7	27.07	5	27.00	27.00	2	6,462	0.03%
2019/03/28	15	27.03	18	27.66	26.65	-3	6,386	-0.05%
2019/03/27	12	26.47	27	26.78	26.65	-15	5,921	-0.25%
2019/03/26	0	25.65	0	0.00	25.70	0	5,734	0.00%
2019/03/25	6	24.73	4	24.83	24.90	2	5,699	0.04%
2019/03/21	3	25.90	5	25.71	25.75	-2	5,560	-0.04%
2019/03/20	2	26.10	14	26.17	26.15	-12	5,503	-0.22%
2019/03/19	13	26.69	9	26.59	25.85	4	5,469	0.07%
2019/03/18	3	25.92	1	26.15	25.85	2	5,318	0.04%
2019/03/15	2	25.90	1	26.10	25.80	1	5,278	0.02%
2019/03/14	4	25.95	1	25.85	25.90	3	5,241	0.06%
2019/03/13	17	26.88	6	26.77	26.20	11	5,226	0.21%
2019/03/12	4	25.91	1	26.20	26.20	3	5,101	0.06%
2019/03/11	6	26.20	4	26.31	26.35	2	5,027	0.04%
2019/03/08	39	26.13	20	25.90	25.70	19	4,928	0.39%
2019/03/07	29	26.63	10	26.05	25.70	19	4,738	0.40%
2019/03/06	8	25.71	12	26.83	27.05	-4	4,473	-0.09%
2019/03/05	5	24.70	1	25.00	24.60	4	4,115	0.10%
2019/02/27	2	25.03	0	0.00	24.60	2	4,011	0.05%
2019/02/26	18	24.77	0	0.00	24.40	18	3,944	0.46%
2019/02/25	5	25.20	5	25.06	25.50	0	3,855	0.00%
2019/02/22	0	0.00	1	23.50	23.55	-1	3,551	-0.03%
2019/02/21	0	0.00	4	23.53	23.70	-4	3,537	-0.11%
2019/02/20	4	23.66	10	23.60	23.35	-6	3,482	-0.17%
2019/02/19	8	24.09	5	24.38	24.05	3	3,396	0.09%
2019/02/18	5	24.02	5	24.34	24.30	0	3,478	0.00%
2019/02/15	3	24.03	3	24.25	24.35	0	3,345	0.00%
2019/02/14	0	0.00	3	23.90	24.05	-3	3,011	-0.10%
2019/02/13	6	21.90	1	21.90	21.90	5	2,833	0.18%
2019/02/11	1	19.15	10	19.05	19.00	-9	2,530	-0.36%
2019/01/28	0	0.00	1	20.30	20.15	-1	2,483	-0.04%
2019/01/24	1	20.10	1	20.20	20.00	0	2,539	0.00%
2019/01/23	3	20.85	2	20.65	20.40	1	2,562	0.04%
2019/01/21	3	21.25	3	21.33	21.10	0	2,467	0.00%
2019/01/18	60	20.58	60	20.15	20.40	0	2,274	0.00%
2019/01/17	3	19.25	0	0.00	20.75	3	2,154	0.14%
2019/01/04	0	0.00	5	17.15	18.15	-5	2,328	-0.21%
2018/12/27	0	0.00	10	18.40	18.20	-10	2,544	-0.39%
2018/12/24	0	0.00	1	18.85	19.00	-1	2,658	-0.04%
2018/12/22	1	19.00	0	0.00	19.00	1	2,704	0.04%
2018/12/20	1	18.85	0	0.00	18.35	1	2,719	0.04%
2018/12/06	4	19.78	0	0.00	19.60	4	3,119	0.13%
2018/12/05	12	20.74	0	0.00	20.80	12	3,163	0.38%
2018/12/04	10	22.30	0	0.00	21.65	10	3,257	0.31%
2018/12/03	17	22.02	0	0.00	22.00	17	3,337	0.51%
2018/11/29	0	0.00	5	20.00	19.70	-5	3,348	-0.15%
2018/11/28	1	19.20	0	0.00	19.60	1	3,345	0.03%
2018/11/23	0	0.00	2	18.78	18.25	-2	3,402	-0.06%
2018/11/20	0	0.00	1	19.70	19.80	-1	3,522	-0.03%
2018/11/16	0	0.00	5	19.95	19.80	-5	3,801	-0.13%
2018/11/15	3	20.20	3	19.85	19.75	0	3,829	0.00%
2018/11/12	2	22.30	20	21.73	21.65	-18	4,022	-0.45%
2018/11/08	2	22.60	0	0.00	21.65	2	4,179	0.05%
2018/11/07	0	0.00	1	21.30	22.15	-1	4,243	-0.02%
2018/11/05	18	22.09	0	0.00	21.80	18	4,528	0.40%
2018/11/02	2	22.35	1	22.15	22.00	1	4,796	0.02%
2018/10/31	0	0.00	1	20.75	21.15	-1	4,999	-0.02%
2018/10/26	1	19.90	0	0.00	19.70	1	5,518	0.02%
2018/10/25	1	19.55	1	19.60	19.45	0	5,851	0.00%
2018/10/19	3	21.95	0	0.00	22.10	3	6,846	0.04%
2018/10/16	3	22.70	0	0.00	22.50	3	7,053	0.04%
2018/10/15	0	0.00	1	22.40	22.45	-1	7,126	-0.01%
2018/10/12	2	20.85	0	0.00	21.15	2	7,200	0.03%
2018/10/09	2	24.10	1	23.75	23.20	1	7,332	0.01%
2018/10/08	2	24.53	1	25.00	24.35	1	7,428	0.01%
2018/10/05	0	0.00	9	23.70	23.95	-9	7,481	-0.12%
2018/10/04	1	25.00	0	0.00	25.10	1	7,493	0.01%
2018/10/03	2	26.30	0	0.00	26.05	2	7,640	0.03%
2018/10/02	4	27.05	7	26.89	26.85	-3	8,058	-0.04%
2018/09/27	2	27.10	0	0.00	26.55	2	9,366	0.02%
2018/09/25	0	0.00	2	27.08	27.05	-2	9,574	-0.02%
2018/09/21	1	26.60	0	0.00	27.40	1	9,650	0.01%
2018/09/20	10	26.30	20	26.10	25.85	-10	9,843	-0.10%
2018/09/19	0	0.00	2	27.50	26.10	-2	9,896	-0.02%
2018/09/18	1	27.90	3	27.23	27.05	-2	10,056	-0.02%
2018/09/17	1	28.55	3	28.30	28.30	-2	10,357	-0.02%
2018/09/14	2	28.60	2	28.70	29.15	0	10,728	0.00%
2018/09/12	2	28.03	4	28.35	28.00	-2	12,389	-0.02%
2018/09/11	2	28.50	3	28.00	28.30	-1	12,675	-0.01%
2018/09/10	6	28.25	4	28.00	27.60	2	13,046	0.02%
2018/09/06	1	29.00	1	30.20	30.75	0	13,752	0.00%
2018/09/05	0	0.00	1	30.10	30.10	-1	13,973	-0.01%
2018/08/30	10	32.38	0	0.00	31.60	10	16,714	0.06%
2018/08/27	2	31.10	0	0.00	31.75	2	17,207	0.01%
2018/08/24	2	29.93	2	30.23	30.25	0	17,313	0.00%
2018/08/23	60	29.82	60	29.97	30.10	0	17,569	0.00%
2018/08/22	2	30.85	2	30.98	31.00	0	17,961	0.00%
2018/08/21	0	0.00	1	31.40	31.80	-1	18,308	-0.01%
2018/08/17	1	33.55	1	33.85	32.00	0	18,555	0.00%
2018/08/16	3	32.62	3	32.42	33.85	0	18,607	0.00%
2018/08/15	0	0.00	1	33.60	33.00	-1	18,929	-0.01%
2018/08/14	3	32.87	3	33.12	33.45	0	19,038	0.00%
2018/08/13	1	33.05	0	0.00	32.75	1	19,633	0.01%
2018/08/10	1	35.30	6	35.34	34.20	-5	19,823	-0.03%
2018/08/09	9	35.48	12	35.49	34.75	-3	19,800	-0.02%
2018/08/08	0	0.00	30	34.95	34.65	-30	19,775	-0.15%
2018/08/07	36	34.65	0	0.00	34.60	36	19,894	0.18%
2018/08/06	0	0.00	28	34.93	35.80	-28	20,165	-0.14%
2018/08/03	59	34.22	25	34.63	33.90	34	20,322	0.17%
2018/08/02	4	33.53	0	0.00	33.85	4	20,373	0.02%
2018/08/01	43	35.33	41	34.96	33.80	2	20,219	0.01%
2018/07/31	2.4	33.70	1	34.40	34.40	1.4	19,846	0.01%
2018/07/30	2	33.40	2	33.55	33.40	0	19,562	0.00%
2018/07/27	5	31.63	10	32.58	32.65	-5	19,234	-0.03%
2018/07/26	13	30.65	13	30.15	30.30	0	18,826	0.00%
2018/07/24	0	0.00	8	29.43	30.00	-8	18,598	-0.04%
2018/07/20	1	28.50	0	0.00	28.35	1	18,440	0.01%
2018/07/19	27	29.29	27	29.10	29.50	0	18,334	0.00%
2018/07/18	6	29.55	2	29.30	28.90	4	18,219	0.02%
2018/07/17	3	30.73	1	30.65	30.45	2	18,065	0.01%
2018/07/16	3	31.13	1	31.50	31.45	2	17,978	0.01%
2018/07/13	3	30.55	3	30.80	30.40	0	17,879	0.00%
2018/07/12	0	0.00	10	29.90	30.10	-10	17,783	-0.06%
2018/07/11	12	30.61	15	30.34	30.00	-3	17,682	-0.02%
2018/07/10	15	29.56	16	30.09	30.25	-1	17,478	-0.01%
2018/07/09	19	33.41	13	31.96	31.40	6	17,027	0.04%
2018/07/06	18	33.98	3	33.67	33.60	15	16,681	0.09%
2018/07/05	58	34.18	22	33.58	33.40	36	16,143	0.22%
2018/07/04	8	32.26	0	0.00	33.10	8	15,637	0.05%
2018/07/03	3	33.15	4	32.70	32.00	-1	15,509	-0.01%
2018/07/02	5	32.65	10	32.40	32.50	-5	15,395	-0.03%
2018/06/29	17	33.50	11	33.06	33.05	6	15,283	0.04%
2018/06/28	1	33.05	0	0.00	32.60	1	15,037	0.01%
2018/06/27	9	33.32	6	33.43	32.60	3	14,940	0.02%
2018/06/26	25	32.46	20	32.55	32.65	5	14,724	0.03%
2018/06/25	3	34.80	3	32.77	31.80	0	14,349	0.00%
2018/06/22	28	36.63	39	36.14	35.10	-11	13,970	-0.08%
2018/06/21	33	35.64	32	35.75	36.65	1	13,198	0.01%
2018/06/20	3	33.77	31	32.25	33.35	-28	12,257	-0.23%
2018/06/19	15	33.57	17	32.75	34.45	-2	11,924	-0.02%
2018/06/15	83	34.15	71	34.16	33.80	12	11,479	0.10%
2018/06/14	0	0.00	19	31.95	31.95	-19	10,659	-0.18%
2018/06/13	28	30.29	16	29.73	29.05	12	10,553	0.11%
2018/06/12	71	31.12	51	30.25	29.80	20	10,228	0.20%
2018/06/11	15	30.45	33	30.92	31.35	-18	9,569	-0.19%
2018/06/08	111	29.11	83	28.85	28.50	28	8,927	0.31%	大買/
2018/06/07	18	26.62	8	27.74	28.05	10	7,940	0.13%
2018/06/06	3	25.32	0	0.00	25.50	3	7,438	0.04%
2018/06/05	11	26.01	3	25.65	25.55	8	7,312	0.11%
2018/06/04	10	25.36	3	25.45	25.20	7	7,085	0.10%
2018/06/01	2	25.75	110	25.63	25.75	-108	6,899	-1.57%	大賣/鉅額交易
2018/05/31	80	27.15	26	27.73	26.60	54	6,816	0.79%
2018/05/30	7	28.12	71	27.54	28.00	-64	6,585	-0.97%
2018/05/29	19	27.21	33	27.97	28.25	-14	5,976	-0.23%
2018/05/28	34	25.98	12	25.70	25.70	22	5,541	0.40%
2018/05/23	109	25.91	10	25.63	25.15	99	4,873	2.03%	大買/
2018/05/22	4	24.46	56	24.39	24.50	-52	4,464	-1.16%
2018/05/21	69	25.23	166	25.13	25.30	-97	4,290	-2.26%	大賣/
2018/05/18	0	0.00	10	23.68	24.05	-10	3,638	-0.27%
2018/05/17	92	22.00	92	22.29	21.90	0	3,352	0.00%
2018/05/16	41	23.97	31	24.19	23.10	10	3,219	0.31%
2018/05/15	11	23.10	6	22.64	22.80	5	2,984	0.17%
2018/05/14	170	23.24	162	22.99	23.50	8	2,850	0.28%	大買/大賣/
2018/05/11	23	21.33	30	21.40	21.75	-7	2,402	-0.29%
2018/05/10	1	19.55	3	19.25	19.80	-2	1,999	-0.10%
2018/05/09	2	17.90	0	0.00	18.00	2	1,790	0.11%
2018/05/08	3	17.87	0	0.00	17.90	3	1,782	0.17%
2018/05/07	1	17.65	0	0.00	17.75	1	1,805	0.06%
2018/05/04	2	17.40	0	0.00	17.35	2	1,808	0.11%
2018/04/26	1	16.60	0	0.00	16.65	1	2,005	0.05%
2018/04/25	0	0.00	5	16.80	16.70	-5	2,095	-0.24%
2018/04/13	2	17.68	0	0.00	17.50	2	3,367	0.06%
2018/04/12	1	17.65	0	0.00	17.70	1	3,433	0.03%
2018/04/02	2	17.65	0	0.00	17.65	2	3,469	0.06%
2018/03/30	2	17.75	0	0.00	17.70	2	3,542	0.06%
2018/03/29	3	18.00	0	0.00	18.10	3	3,540	0.08%
2018/03/26	3	18.05	0	0.00	18.15	3	3,557	0.08%
2018/03/14	0	0.00	5	19.80	19.60	-5	3,582	-0.14%
2018/03/09	1	19.30	1	19.00	18.95	0	3,546	0.00%
2018/03/08	5	19.65	5	19.45	19.30	0	3,549	0.00%
2018/03/06	5	20.30	0	0.00	19.60	5	3,511	0.14%
2018/02/21	0	0.00	2	17.55	17.85	-2	3,357	-0.06%
2018/02/02	6	18.92	0	0.00	18.80	6	3,270	0.18%
2018/02/01	5	19.35	0	0.00	19.15	5	3,286	0.15%
2018/01/31	5	19.15	0	0.00	19.15	5	3,286	0.15%
2018/01/29	0	19.40	0	0.00	19.50	0	3,281	0.00%
2018/01/19	51	20.81	52	21.15	20.85	-1	3,165	-0.03%
2018/01/18	50	22.10	1	22.55	21.30	49	3,074	1.59%
2018/01/17	50	21.50	80	22.07	22.20	-30	2,943	-1.02%
2018/01/16	3	22.03	2	22.30	22.10	1	2,876	0.03%
2018/01/15	1	21.30	0	0.00	22.20	1	2,692	0.04%
2018/01/11	31	20.15	3	20.25	19.95	28	2,452	1.14%
2018/01/10	200	20.43	100	20.20	19.90	100	2,405	4.16%	大買/
2018/01/09	0	0.00	7.1	19.86	20.85	-7.1	2,221	-0.32%
2018/01/08	3	19.00	3	19.08	19.15	0	1,980	0.00%
2018/01/03	0	0.00	5	18.20	18.00	-5	1,910	-0.26%