光罩 (2338)-兆豐-竹北券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
52.5
漲跌
▼0.1
漲幅
-0.19%
成交量
946張
產業
上市半導體類股
919人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	27	52.50	52.50	-27	934	-2.89%
2024/12/11	0	0.00	126	52.23	52.60	-126	930	-13.54%	大賣/鉅額交易
2024/12/10	0	0.00	2.1	52.60	52.60	-2.1	927	-0.23%
2024/12/03	1.3	52.63	0	0.00	53.00	1.3	952	0.14%
2024/12/02	2	52.95	0	0.00	52.70	2	951	0.21%
2024/11/28	1	53.40	0	0.00	54.00	1	1,000	0.10%
2024/11/21	6	53.90	0	0.00	54.40	6	1,017	0.59%
2024/11/20	2	54.75	0	0.00	54.30	2	1,019	0.20%
2024/11/19	0	0.00	0.2	55.30	55.20	-0.2	1,024	-0.02%
2024/11/11	1	56.30	1	56.30	57.00	0	1,049	0.00%
2024/11/08	2	57.90	0	0.00	57.00	2	1,075	0.19%
2024/11/07	11	58.35	0	0.00	58.20	11	1,089	1.01%
2024/11/05	0.6	56.00	0	0.00	56.00	0.6	1,152	0.05%
2024/11/01	0	0.00	1	55.80	57.40	-1	1,303	-0.08%
2024/10/29	0.1	55.80	2	55.80	55.20	-1.9	1,340	-0.14%
2024/10/25	0	57.90	0	0.00	57.30	0	1,339	0.00%
2024/10/24	7	58.51	0	0.00	57.80	7	1,344	0.52%
2024/10/21	0.1	57.90	0	0.00	58.50	0.1	1,395	0.00%
2024/10/15	0	0.00	2	59.20	58.30	-2	1,643	-0.12%
2024/10/14	2	58.70	0	0.00	58.50	2	1,679	0.12%
2024/10/11	3	58.77	0	0.00	58.70	3	1,759	0.17%
2024/10/09	0	0.00	2	60.70	58.70	-2	2,030	-0.10%
2024/10/08	2	60.00	4	60.63	60.00	-2	2,038	-0.10%
2024/09/30	2	58.40	0	0.00	58.30	2	2,299	0.09%
2024/09/25	0.1	58.30	0	0.00	58.10	0.1	2,352	0.00%
2024/09/23	1	57.70	1	57.50	57.50	0	2,393	0.00%
2024/09/19	1	56.00	0	0.00	56.70	1	2,549	0.04%
2024/09/13	1	55.80	0	0.00	56.50	1	3,132	0.03%
2024/09/11	1	55.50	0	0.00	55.20	1	3,150	0.03%
2024/09/10	18.1	56.25	12	55.78	56.00	6.1	3,193	0.19%
2024/09/06	2.1	57.90	2	58.05	58.40	0.1	3,254	0.00%
2024/09/04	2	58.15	0	0.00	58.70	2	3,268	0.06%
2024/09/02	2	63.60	0	0.00	63.30	2	3,282	0.06%
2024/08/29	1	63.10	0	0.00	63.50	1	3,242	0.03%
2024/08/27	10	63.10	0	0.00	63.10	10	3,255	0.31%
2024/08/26	1	63.80	0	0.00	63.60	1	3,269	0.03%
2024/08/23	0.1	62.20	0	0.00	63.10	0.1	3,293	0.00%
2024/08/21	2	63.60	0	0.00	63.20	2	3,475	0.06%
2024/08/19	0	0.00	1	63.60	63.70	-1	3,478	-0.03%
2024/08/16	2	63.80	0	0.00	63.00	2	3,493	0.06%
2024/08/15	4	63.00	0	0.00	62.90	4	3,515	0.11%
2024/08/14	1	63.30	0	0.00	63.10	1	3,562	0.03%
2024/08/08	5.1	60.05	4	60.20	60.20	1.1	3,577	0.03%
2024/08/07	3	61.67	2	62.85	63.20	1	3,546	0.03%
2024/08/06	7	58.19	10	58.35	60.80	-3	3,532	-0.08%
2024/08/05	1.2	62.83	0	0.00	62.80	1.2	3,513	0.03%
2024/08/02	1.4	70.60	0	0.00	69.70	1.4	3,676	0.04%
2024/07/29	2.1	70.52	4	72.55	70.50	-2	3,793	-0.05%
2024/07/23	1	74.10	0	0.00	73.10	1	3,750	0.03%
2024/07/22	2	73.90	10	74.00	73.20	-8	3,732	-0.21%
2024/07/19	10.1	77.56	0	0.00	76.10	10.1	3,687	0.27%
2024/07/18	2	78.40	26	78.83	79.60	-24	3,614	-0.66%
2024/07/17	1	80.80	1	81.00	81.10	0	3,555	0.00%
2024/07/16	2	83.50	2	82.30	81.90	0	3,499	0.00%
2024/07/15	2	83.40	0	0.00	81.60	2	3,468	0.06%
2024/07/11	2	84.05	7.2	81.26	83.60	-5.2	3,353	-0.16%
2024/07/10	0	0.00	1	79.00	78.70	-1	3,100	-0.03%
2024/07/09	0	0.00	1	78.30	78.60	-1	3,091	-0.03%
2024/07/08	1	81.00	1	80.40	79.90	0	3,068	0.00%
2024/07/05	0	0.00	10	81.10	81.00	-10	3,026	-0.33%
2024/07/04	6	80.72	0	0.00	80.20	6	2,994	0.20%
2024/07/03	0	0.00	4	78.40	77.50	-4	2,956	-0.14%
2024/07/02	1	76.20	0	0.00	76.60	1	2,929	0.03%
2024/07/01	1	78.00	3	77.40	76.00	-2	2,917	-0.07%
2024/06/28	11	76.39	1	76.20	76.10	10	2,883	0.35%
2024/06/27	1	75.50	2	74.90	74.80	-1	2,873	-0.03%
2024/06/26	0.1	76.80	8.4	76.81	76.60	-8.4	2,838	-0.29%
2024/06/25	10	75.21	8	76.39	78.60	2	2,787	0.07%
2024/06/24	0	0.00	10	78.70	78.30	-10	2,673	-0.37%
2024/06/21	8.1	80.96	5	80.38	80.50	3.1	2,569	0.12%
2024/06/20	8	73.94	0	0.00	80.20	8	2,283	0.35%
2024/06/17	0	0.00	11	74.53	74.20	-11	2,079	-0.53%
2024/06/13	0	0.00	1	74.00	74.40	-1	1,999	-0.05%
2024/06/12	5	73.60	6	73.28	73.50	-1	1,958	-0.05%
2024/06/11	0	0.00	9	72.81	72.70	-9	1,954	-0.46%
2024/06/05	0	0.00	1	71.30	71.30	-1	1,954	-0.05%
2024/05/29	1.1	72.45	0	0.00	72.30	1.1	1,987	0.06%
2024/05/28	1.3	74.55	1	74.40	73.70	0.3	1,957	0.02%
2024/05/27	0	0.00	6	73.32	73.60	-6	1,846	-0.32%
2024/05/24	0	0.00	1	70.20	71.00	-1	1,790	-0.06%
2024/05/23	0	0.00	1	70.70	70.40	-1	1,842	-0.05%
2024/05/21	0	0.00	2	71.85	71.80	-2	1,847	-0.11%
2024/05/20	5	71.46	2	71.40	71.30	3	1,828	0.16%
2024/05/17	3	70.37	3	70.60	70.00	0	1,773	0.00%
2024/05/16	1	69.40	0	0.00	69.30	1	1,743	0.06%
2024/05/15	1	69.00	0	0.00	68.50	1	1,749	0.06%
2024/05/14	0	0.00	2	68.80	68.20	-2	1,753	-0.11%
2024/05/13	2	67.90	0	0.00	68.50	2	1,751	0.11%
2024/05/09	8	70.33	6	70.18	69.70	2	1,698	0.12%
2024/05/08	6	72.90	1	70.30	70.30	5	1,626	0.31%
2024/05/07	0	0.00	6.1	73.56	75.70	-6.1	1,392	-0.44%
2024/04/26	0.3	66.90	3	66.50	66.30	-2.7	1,216	-0.22%
2024/04/25	0	0.00	10	66.07	66.60	-10	1,231	-0.81%
2024/04/24	3	66.70	0	0.00	66.90	3	1,237	0.24%
2024/04/22	2.2	64.71	0	0.00	63.60	2.2	1,252	0.18%
2024/04/19	5.2	65.61	0	0.00	65.50	5.2	1,231	0.42%
2024/04/16	2.1	68.19	6	67.60	67.60	-3.9	1,195	-0.33%
2024/04/15	0.2	69.45	0	0.00	69.30	0.2	1,193	0.02%
2024/04/12	2.1	70.55	0	0.00	70.80	2.1	1,211	0.17%
2024/04/11	0	0.00	3	70.90	71.50	-3	1,194	-0.25%
2024/04/10	0	0.00	4	71.80	71.60	-4	1,184	-0.34%
2024/04/09	7	71.11	21.2	71.39	71.20	-14.2	1,144	-1.24%
2024/04/08	0.1	68.30	0	0.00	68.40	0.1	1,075	0.01%
2024/04/03	2	69.00	0	0.00	69.30	2	1,074	0.19%
2024/04/01	0	0.00	5	68.90	68.80	-5	1,093	-0.46%
2024/03/25	0	68.10	0	0.00	68.00	0	1,107	0.00%
2024/03/22	0	0.00	1	68.20	68.40	-1	1,121	-0.09%
2024/03/21	1	68.30	1	67.80	68.30	0	1,128	0.00%
2024/03/20	1	67.90	0	0.00	67.50	1	1,141	0.09%
2024/03/19	1	68.10	0	0.00	67.90	1	1,158	0.09%
2024/03/18	0.1	67.60	0	0.00	67.80	0.1	1,157	0.01%
2024/03/15	0	0.00	3	67.60	67.40	-3	1,167	-0.26%
2024/03/14	1	67.90	0	0.00	67.90	1	1,161	0.09%
2024/03/13	3	68.77	1	69.90	68.50	2	1,158	0.17%
2024/03/12	0	0.00	3	70.10	70.00	-3	1,165	-0.26%
2024/03/11	1	67.60	0	0.00	67.50	1	1,140	0.09%
2024/03/08	3	68.00	0	0.00	67.70	3	1,171	0.26%
2024/03/07	3	71.13	1	71.00	68.80	2	1,235	0.16%
2024/03/06	1	68.90	0	0.00	70.30	1	1,337	0.07%
2024/03/01	10.2	69.40	0.4	69.90	69.30	9.8	1,643	0.60%
2024/02/27	1.4	69.94	0	0.00	69.80	1.4	1,652	0.08%
2024/02/26	0.3	72.80	2	72.50	72.10	-1.8	1,654	-0.11%
2024/02/23	0	0.00	4	71.60	70.90	-4	1,598	-0.25%
2024/02/21	0	0.00	3	70.90	71.00	-3	1,592	-0.19%
2024/02/20	0	0.00	0.1	70.40	70.40	-0.1	1,581	-0.01%
2024/02/19	0.1	71.00	0.1	70.90	70.90	0	1,585	0.00%
2024/02/16	0	0.00	1	70.60	70.70	-1	1,584	-0.06%
2024/02/15	0	0.00	7	69.51	69.70	-7	1,579	-0.44%
2024/02/05	0.1	66.70	2	66.50	67.30	-2	1,570	-0.12%
2024/02/01	0.1	67.50	11	67.30	67.20	-10.9	1,689	-0.65%
2024/01/30	0.2	68.16	0	0.00	67.60	0.2	1,709	0.01%
2024/01/29	0	68.10	0	0.00	68.20	0	1,742	0.00%
2024/01/26	0.1	68.20	0	0.00	67.90	0.1	1,769	0.01%
2024/01/25	0.1	68.60	0	0.00	68.40	0.1	1,779	0.00%
2024/01/24	0.1	69.00	0	0.00	68.80	0.1	1,787	0.01%
2024/01/23	1.1	68.64	0	0.00	69.30	1.1	1,800	0.06%
2024/01/19	2	68.30	0	0.00	67.70	2	1,804	0.11%
2024/01/18	4	67.65	0	0.00	67.20	4	1,809	0.22%
2024/01/17	2	68.25	1	68.40	67.90	1	1,825	0.05%
2024/01/16	2	69.10	0	0.00	69.20	2	1,816	0.11%
2024/01/15	2	69.50	0	0.00	70.30	2	1,859	0.11%
2024/01/11	2	69.50	0	0.00	69.60	2	1,907	0.10%
2024/01/10	1	69.30	6	69.30	69.30	-5	1,927	-0.26%
2024/01/09	11	70.68	1	71.60	70.10	10	1,945	0.51%
2024/01/08	1	71.60	10	71.25	71.60	-9	2,002	-0.45%
2024/01/05	1	69.00	0	0.00	69.50	1	1,999	0.05%
2024/01/04	2	69.20	0	0.00	69.20	2	2,052	0.10%
2024/01/03	2	69.60	0	0.00	69.70	2	2,161	0.09%
2024/01/02	2	70.75	10	70.30	70.20	-8	2,161	-0.37%
2023/12/29	0	0.00	0.1	71.30	71.10	-0.1	2,160	0.00%
2023/12/28	0	0.00	1	70.80	71.30	-1	2,159	-0.05%
2023/12/26	2	70.00	1	70.30	70.50	1	2,140	0.05%
2023/12/25	0.1	69.00	0	0.00	68.80	0.1	2,144	0.00%
2023/12/22	12	69.58	0	0.00	69.30	12	2,152	0.56%
2023/12/20	1	71.00	0	0.00	70.40	1	2,140	0.05%
2023/12/19	1	71.00	4	71.20	70.70	-3	2,135	-0.14%
2023/12/15	4	72.18	0	0.00	71.70	4	2,125	0.19%
2023/12/08	3	71.00	0	0.00	70.50	3	2,103	0.14%
2023/12/07	0	0.00	1	71.30	70.50	-1	2,093	-0.05%
2023/12/05	2	71.80	15	72.20	72.80	-13	2,067	-0.63%
2023/12/04	2	73.60	13	74.80	73.20	-11	2,031	-0.54%
2023/12/01	19	76.81	3	77.00	76.20	16	1,958	0.82%
2023/11/30	9	76.62	3	76.00	76.90	6	1,833	0.33%
2023/11/21	0	0.00	4.3	68.56	68.60	-4.3	1,496	-0.29%
2023/11/17	2	66.90	1	67.00	67.00	1	1,558	0.06%
2023/11/16	3	66.57	0	0.00	66.40	3	1,584	0.19%
2023/11/15	4	67.35	0	0.00	66.90	4	1,628	0.25%
2023/11/13	12	66.79	0	0.00	66.70	12	1,691	0.71%
2023/11/10	5.1	66.00	0	0.00	66.20	5.1	1,718	0.30%
2023/11/09	11.1	66.87	0	0.00	67.00	11.1	1,703	0.65%
2023/11/08	1.2	71.52	0	0.00	71.50	1.2	1,636	0.07%
2023/11/06	0.2	72.30	1	72.60	72.40	-0.8	1,649	-0.05%
2023/11/02	1	69.49	1	69.60	69.80	0	1,635	0.00%
2023/11/01	1	68.00	0	0.00	68.00	1	1,638	0.06%
2023/10/26	0.1	69.60	6	69.00	69.00	-5.9	1,771	-0.33%
2023/10/23	1	72.20	2	69.80	69.20	-1	1,903	-0.05%
2023/10/20	0	0.00	1	68.30	70.60	-1	1,894	-0.05%
2023/10/19	1.5	70.50	1	70.00	70.20	0.5	1,884	0.03%
2023/10/18	1	69.50	0	0.00	69.60	1	1,884	0.05%
2023/10/17	0	0.00	2	70.80	70.80	-2	1,884	-0.11%
2023/10/16	3	72.20	4	73.38	71.70	-1	1,883	-0.05%
2023/10/13	5	72.42	0	0.00	72.50	5	1,843	0.27%
2023/10/12	5.4	72.24	15	71.88	72.40	-9.6	1,870	-0.51%
2023/10/11	7.5	71.86	4.3	71.57	71.80	3.2	1,896	0.17%
2023/10/06	0	0.00	1	68.70	68.50	-1	1,835	-0.05%
2023/10/02	0	0.00	0.6	68.00	68.70	-0.6	1,925	-0.03%
2023/09/28	7	67.40	1.3	67.89	67.40	5.7	1,947	0.29%
2023/09/27	4.2	65.44	10	65.50	65.60	-5.8	2,007	-0.29%
2023/09/22	0.1	67.40	0	0.00	67.20	0.1	2,231	0.00%
2023/09/21	1	67.30	0	0.00	67.60	1	2,252	0.04%
2023/09/20	12	67.48	0	0.00	67.40	12	2,257	0.53%
2023/09/19	1	69.10	0	0.00	68.20	1	2,272	0.04%
2023/09/18	1	70.10	0	0.00	69.70	1	2,272	0.04%
2023/09/15	1	70.10	0	0.00	70.10	1	2,277	0.04%
2023/09/11	1	67.10	1	67.00	67.00	0	2,312	0.00%
2023/09/05	0	0.00	1	70.90	71.30	-1	2,475	-0.04%
2023/09/04	1	70.30	0	0.00	70.40	1	2,587	0.04%
2023/09/01	0	0.00	1	69.50	70.20	-1	2,599	-0.04%
2023/08/30	0.1	70.00	0	0.00	70.30	0.1	2,623	0.00%
2023/08/25	0.3	69.20	0	0.00	68.70	0.3	2,669	0.01%
2023/08/24	0.1	71.50	1	71.40	69.80	-0.9	2,678	-0.03%
2023/08/23	2	69.70	0	0.00	69.80	2	2,656	0.08%
2023/08/22	0	0.00	1	68.00	66.80	-1	2,645	-0.04%
2023/08/21	4	66.95	0	0.00	67.50	4	2,645	0.15%
2023/08/18	0.1	69.50	0	0.00	68.10	0.1	2,616	0.00%
2023/08/16	2	67.30	0	0.00	67.80	2	2,602	0.08%
2023/08/14	2.2	67.44	0	0.00	67.50	2.2	2,622	0.08%
2023/08/11	2	70.00	0	0.00	69.50	2	2,636	0.08%
2023/08/10	1	70.00	0	0.00	69.90	1	2,644	0.04%
2023/08/09	1	71.70	0	0.00	71.30	1	2,650	0.04%
2023/08/08	5	72.00	1	71.40	71.40	4	2,704	0.15%
2023/08/04	1.1	71.95	0	0.00	72.50	1.1	2,707	0.04%
2023/08/02	9.2	72.09	1	72.90	71.80	8.2	2,700	0.30%
2023/08/01	1	77.00	0	0.00	74.60	1	2,646	0.04%
2023/07/31	1	78.90	2	77.40	75.90	-1	2,629	-0.04%
2023/07/28	2	77.90	2	77.15	77.80	0	2,611	0.00%
2023/07/27	5.2	73.94	3	73.97	74.00	2.2	2,575	0.09%
2023/07/26	1	73.20	0	0.00	73.00	1	2,553	0.04%
2023/07/25	2.3	75.97	3	76.33	75.80	-0.8	2,507	-0.03%
2023/07/24	2	76.40	0	0.00	76.40	2	2,490	0.08%
2023/07/21	10	77.50	0	0.00	77.70	10	2,501	0.40%
2023/07/20	0.3	78.80	1	78.80	78.50	-0.8	2,573	-0.03%
2023/07/19	2	80.20	0	0.00	79.30	2	2,573	0.08%
2023/07/17	1	80.60	1	81.60	81.40	0	2,644	0.00%
2023/07/14	3	81.40	1	82.30	80.60	2	2,667	0.07%
2023/07/13	0	0.00	3	80.83	81.70	-3	2,679	-0.11%
2023/07/10	0.2	79.30	1	79.40	78.80	-0.8	2,777	-0.03%
2023/07/07	0	0.00	1	78.80	79.40	-1	2,792	-0.04%
2023/07/05	0.2	83.20	3	83.70	82.70	-2.9	2,773	-0.10%
2023/07/04	2.3	82.71	0	0.00	83.60	2.3	2,746	0.08%
2023/07/03	1	83.50	1	82.90	83.00	0	2,782	0.00%
2023/06/30	3.3	83.18	13	83.08	83.10	-9.7	2,755	-0.35%
2023/06/28	2	77.70	0	0.00	77.70	2	2,685	0.07%
2023/06/27	10	78.00	0	0.00	77.70	10	2,761	0.36%
2023/06/19	0	0.00	1	81.20	81.40	-1	3,043	-0.03%
2023/06/16	1	81.80	0	0.00	81.00	1	3,201	0.03%
2023/06/15	0	0.00	23	81.72	81.80	-23	3,482	-0.66%
2023/06/13	5	82.70	11	82.66	82.60	-6	3,785	-0.16%
2023/06/12	12	82.81	15	82.50	81.10	-3	3,787	-0.08%
2023/06/09	10	82.65	3	82.57	82.90	7	3,772	0.19%
2023/06/08	4	82.15	2	82.10	79.90	2	3,723	0.05%
2023/06/07	1	81.30	0	0.00	81.40	1	3,640	0.03%
2023/06/05	15	81.03	0	0.00	80.80	15	3,718	0.40%
2023/05/29	1	82.10	22	81.80	81.80	-21	3,822	-0.55%
2023/05/26	1	81.00	1	81.80	80.50	0	3,819	0.00%
2023/05/25	1	80.90	0	0.00	81.60	1	3,812	0.03%
2023/05/24	1	80.60	0	0.00	80.90	1	3,881	0.03%
2023/05/23	1	81.70	2	81.00	81.60	-1	3,882	-0.03%
2023/05/19	0	0.00	3	80.33	79.70	-3	3,857	-0.08%
2023/05/18	11	79.32	0	0.00	79.20	11	3,859	0.29%
2023/05/17	12	78.64	0	0.00	78.90	12	3,875	0.31%
2023/05/16	8	77.70	4	77.95	78.10	4	3,902	0.10%
2023/05/12	1	77.40	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.40	0	0.00	77.30	1	4,023	0.02%
2023/05/10	0.3	78.30	2	78.25	79.10	-1.8	4,257	-0.04%
2023/05/09	1	79.20	0	0.00	79.20	1	4,261	0.02%
2023/05/08	6	81.15	2	79.95	79.80	4	4,284	0.09%
2023/05/05	1	80.50	1	80.20	80.60	0	4,316	0.00%
2023/05/04	3	78.73	1	79.50	79.50	2	4,469	0.04%
2023/05/03	10	79.90	0	0.00	79.70	10	4,532	0.22%
2023/05/02	0	0.00	2	81.90	81.80	-2	4,582	-0.04%
2023/04/27	1	80.10	2	79.85	79.50	-1	4,742	-0.02%
2023/04/26	3	78.40	3	78.60	79.40	0	4,999	0.00%
2023/04/25	2	79.55	2	79.40	78.40	0	5,247	0.00%
2023/04/24	0	0.00	1	82.00	82.50	-1	5,299	-0.02%
2023/04/21	3	82.37	3	83.63	82.30	0	5,591	0.00%
2023/04/20	1	84.00	1	83.80	83.70	0	5,675	0.00%
2023/04/19	2	84.15	0	0.00	83.60	2	5,876	0.03%
2023/04/18	2	86.35	1	87.20	85.20	1	5,991	0.02%
2023/04/17	1	87.80	3	87.50	87.40	-2	6,045	-0.03%
2023/04/14	1	88.70	8	89.00	88.20	-7	6,108	-0.11%
2023/04/13	4	88.85	1	88.90	88.20	3	6,186	0.05%
2023/04/12	4	92.03	3	92.30	92.10	1	6,168	0.02%
2023/04/06	2	93.60	1	93.10	92.90	1	6,415	0.02%
2023/03/31	0	0.00	2	91.50	92.50	-2	6,384	-0.03%
2023/03/30	1	91.50	0	0.00	91.50	1	6,389	0.02%
2023/03/28	0	0.00	1	93.20	93.50	-1	6,521	-0.02%
2023/03/27	1	96.20	1	95.90	95.90	0	6,501	0.00%
2023/03/24	2	96.00	2	98.05	96.00	0	6,511	0.00%
2023/03/23	10	96.90	17	96.85	96.60	-7	6,468	-0.11%
2023/03/22	20	97.05	22	97.01	96.90	-2	6,488	-0.03%
2023/03/21	16	96.34	3	96.47	95.40	13	6,506	0.20%
2023/03/20	2	92.55	26	93.15	94.60	-24	6,455	-0.37%
2023/03/17	1	88.50	4	88.45	88.80	-3	6,394	-0.05%
2023/03/16	0	0.00	2	86.55	86.10	-2	6,350	-0.03%
2023/03/15	3	83.43	0.3	83.70	84.40	2.8	6,433	0.04%
2023/03/14	0.3	82.20	0	82.60	82.10	0.2	6,608	0.00%
2023/03/13	0	0.00	2	82.00	83.10	-2	6,751	-0.03%
2023/03/10	3	83.60	4	83.35	84.20	-1	6,986	-0.01%
2023/03/09	1	86.00	1	87.80	86.00	0	7,407	0.00%
2023/03/08	4	86.48	1	87.80	87.00	3	7,551	0.04%
2023/03/06	2	84.90	0	0.00	84.90	2	7,967	0.03%
2023/03/01	1	81.60	0	0.00	83.10	1	8,613	0.01%
2023/02/22	2	82.60	0	0.00	82.50	2	8,948	0.02%
2023/02/20	1	86.60	0	0.00	86.50	1	9,270	0.01%
2023/02/17	1	86.80	0	0.00	86.80	1	9,578	0.01%
2023/02/16	17	87.10	0	0.00	87.10	17	9,665	0.18%
2023/02/15	0	0.00	1	83.60	85.50	-1	9,951	-0.01%
2023/02/14	0	0.00	29.1	84.36	84.20	-29.1	10,344	-0.28%
2023/02/13	0.1	85.50	0	0.00	85.10	0.1	10,481	0.00%
2023/02/10	1	85.60	0	0.00	85.70	1	10,540	0.01%
2023/02/08	6	86.62	1.2	85.65	86.00	4.9	10,680	0.05%
2023/02/07	0.1	89.50	3	88.77	89.40	-3	10,503	-0.03%
2023/02/06	2.1	88.97	3	89.50	88.80	-1	10,530	-0.01%
2023/02/02	4	91.75	5	91.44	91.80	-1	10,634	-0.01%
2023/02/01	3	90.07	0.1	90.90	91.00	3	10,554	0.03%
2023/01/31	5.1	90.97	0	0.00	91.70	5.1	10,600	0.05%
2023/01/30	1	91.90	2	91.45	91.80	-1	10,593	-0.01%
2023/01/17	3	89.40	4	89.20	88.20	-1	10,536	-0.01%
2023/01/16	9	89.93	2	88.90	89.70	7	10,549	0.07%
2023/01/13	4	89.50	10	90.34	90.80	-6	10,314	-0.06%
2023/01/12	2	88.80	3	88.10	88.20	-1	10,081	-0.01%
2023/01/11	42	89.43	46	89.35	89.40	-4	10,013	-0.04%
2023/01/10	7	87.31	3	87.30	86.00	4	9,861	0.04%
2023/01/09	7	89.36	7	90.40	90.20	0	9,800	0.00%
2023/01/06	4	89.05	13.2	90.03	88.00	-9.2	9,627	-0.10%
2023/01/05	9.2	89.22	3	87.67	87.00	6.2	9,544	0.06%
2023/01/04	4	87.83	2.4	87.97	89.00	1.6	9,505	0.02%
2023/01/03	1	83.90	6	86.95	87.50	-5	9,496	-0.05%
2022/12/30	2.2	85.84	0	0.00	84.70	2.2	9,586	0.02%
2022/12/29	1	85.70	4	84.38	85.80	-3	9,837	-0.03%
2022/12/28	4.4	86.50	0	0.00	84.40	4.4	9,908	0.04%
2022/12/27	5	87.26	9	86.78	88.20	-4	9,889	-0.04%
2022/12/26	0.2	84.20	0	0.00	84.10	0.2	9,879	0.00%
2022/12/22	2	85.50	0	0.00	85.50	2	10,141	0.02%
2022/12/21	0.2	85.50	0	0.00	85.70	0.2	10,173	0.00%
2022/12/19	3	90.77	0	0.00	90.20	3	10,007	0.03%
2022/12/16	1	89.30	0	0.00	90.00	1	9,957	0.01%
2022/12/15	2	91.35	2	91.20	90.80	0	9,923	0.00%
2022/12/14	1	91.10	1	90.70	91.50	0	9,882	0.00%
2022/12/13	3	89.80	4	91.80	89.10	-1	9,783	-0.01%
2022/12/12	2	91.65	6	92.28	91.20	-4	9,667	-0.04%
2022/12/09	5	92.86	5	92.94	92.70	0	9,562	0.00%
2022/12/08	6	92.88	8	92.68	93.50	-2	9,341	-0.02%
2022/12/07	9	94.10	21.2	94.17	92.60	-12.2	9,217	-0.13%
2022/12/06	26	95.43	4	96.18	95.80	22	9,039	0.24%
2022/12/05	5	96.74	8	96.24	97.10	-3	8,863	-0.03%
2022/12/02	17	94.12	23.2	94.25	95.70	-6.2	8,733	-0.07%
2022/12/01	18	92.97	25	93.45	92.20	-7	8,478	-0.08%
2022/11/30	7	85.50	10	85.98	86.90	-3	8,058	-0.04%
2022/11/29	17	84.42	12	84.48	85.40	5	7,899	0.06%
2022/11/28	12	82.66	17	81.55	83.20	-5	7,584	-0.07%
2022/11/25	5	80.04	6	80.23	79.80	-1	7,371	-0.01%
2022/11/24	9	79.51	3	79.87	79.70	6	7,228	0.08%
2022/11/23	18	77.71	40	79.00	80.00	-22	7,046	-0.31%
2022/11/22	7	73.14	5	74.18	73.30	2	6,665	0.03%
2022/11/21	3	73.50	12	73.87	73.40	-9	6,521	-0.14%
2022/11/18	13	72.72	8	73.65	72.00	5	6,434	0.08%
2022/11/17	6	72.55	10	71.80	73.40	-4	6,329	-0.06%
2022/11/16	5	69.08	3	70.20	70.80	2	6,197	0.03%
2022/11/15	22	69.54	15	69.71	69.90	7	5,976	0.12%
2022/11/14	5	66.98	1	67.50	67.30	4	5,673	0.07%
2022/11/11	12	68.13	7.8	68.39	67.20	4.2	5,581	0.07%
2022/11/10	18	65.77	13	66.15	66.00	5	5,267	0.09%
2022/11/09	0	0.00	14	62.88	65.20	-14	4,856	-0.29%
2022/11/08	6	60.00	2	60.35	59.30	4	4,684	0.09%
2022/11/07	9	60.12	18	59.94	59.40	-9	4,629	-0.19%
2022/11/04	1	61.50	5	62.08	63.40	-4	4,495	-0.09%
2022/11/03	9	60.79	17	60.41	61.40	-8	4,377	-0.18%
2022/11/02	4	59.45	4	59.68	59.40	0	4,315	0.00%
2022/11/01	18.5	59.86	11	59.85	59.40	7.5	4,280	0.18%
2022/10/31	9.5	57.76	11	58.40	59.00	-1.5	4,194	-0.04%
2022/10/28	22	57.92	3	58.30	56.80	19	4,148	0.46%
2022/10/27	2	58.40	2	58.00	59.70	0	4,078	0.00%
2022/10/26	3	55.60	2	55.45	55.60	1	3,956	0.03%
2022/10/25	7	54.91	7	55.21	55.20	0	3,886	0.00%
2022/10/24	2	55.95	2	55.80	54.70	0	3,840	0.00%
2022/10/21	1	53.70	2	54.60	53.10	-1	3,778	-0.03%
2022/10/20	1	54.50	0	0.00	54.80	1	3,781	0.03%
2022/10/19	1	55.30	4	56.08	55.40	-3	3,766	-0.08%
2022/10/18	3	55.50	0	0.00	55.10	3	3,721	0.08%
2022/10/17	2	52.15	1	55.00	55.20	1	3,605	0.03%
2022/10/14	0	0.00	4	53.60	55.10	-4	3,567	-0.11%
2022/10/13	10	51.00	8	53.19	50.10	2	3,540	0.06%
2022/10/12	14	54.81	8	55.83	53.90	6	3,454	0.17%
2022/10/11	1	56.90	0	0.00	55.70	1	3,414	0.03%
2022/10/07	11	61.45	9	62.11	61.50	2	3,430	0.06%
2022/10/06	3	61.33	7	62.69	63.00	-4	3,342	-0.12%
2022/10/05	3	59.00	2	59.40	60.20	1	3,052	0.03%
2022/10/04	7	54.61	3	54.93	54.80	4	2,945	0.14%
2022/10/03	2	54.00	2	54.10	54.00	0	2,846	0.00%
2022/09/30	11	53.90	19	54.49	55.20	-8	2,844	-0.28%
2022/09/29	14.2	60.01	8	60.85	56.00	6.2	2,759	0.22%
2022/09/28	8	62.40	1	63.90	62.10	7	2,629	0.27%
2022/09/27	1	67.00	2	67.85	69.00	-1	2,632	-0.04%
2022/09/26	1	69.20	0	0.00	67.40	1	2,682	0.04%
2022/09/23	0	0.00	3	71.07	71.00	-3	2,763	-0.11%
2022/09/22	3	71.80	0	0.00	72.30	3	2,827	0.11%
2022/09/21	2	73.95	1	73.60	73.60	1	2,863	0.03%
2022/09/20	0	0.00	3	74.00	74.50	-3	2,890	-0.10%
2022/09/19	1	73.60	0	0.00	72.70	1	2,946	0.03%
2022/09/16	0	0.00	2	73.60	73.70	-2	2,972	-0.07%
2022/09/15	2	74.60	6	74.33	73.70	-4	3,056	-0.13%
2022/09/14	1	73.20	0	0.00	74.30	1	3,181	0.03%
2022/09/12	3	74.60	0	0.00	73.10	3	3,212	0.09%
2022/09/08	6	69.67	5	71.68	71.80	1	3,289	0.03%
2022/09/07	2	68.35	0	0.00	67.60	2	3,408	0.06%
2022/09/06	0	0.00	1.1	70.19	69.50	-1.1	3,537	-0.03%
2022/09/05	1	71.30	0	0.00	71.90	1	3,587	0.03%
2022/09/02	0	0.00	1	74.20	73.30	-1	3,665	-0.03%
2022/09/01	2	73.80	0	0.00	73.80	2	3,706	0.05%
2022/08/31	0.1	75.20	1	75.10	75.50	-1	3,747	-0.03%
2022/08/30	0	0.00	2	74.30	75.00	-2	3,759	-0.05%
2022/08/29	3	73.00	1	73.20	73.30	2	3,776	0.05%
2022/08/26	0	0.00	1	76.00	75.50	-1	3,813	-0.03%
2022/08/24	7	72.69	0	0.00	72.90	7	3,982	0.18%
2022/08/22	1	77.80	21	77.06	76.70	-20	4,233	-0.47%
2022/08/19	4	78.20	1	78.30	77.60	3	4,308	0.07%
2022/08/18	2	75.90	1	76.90	77.10	1	4,424	0.02%
2022/08/16	0	0.00	1	78.20	78.00	-1	4,583	-0.02%
2022/08/15	4	78.00	0	0.00	78.00	4	4,606	0.09%
2022/08/12	4	77.18	0	0.00	76.80	4	4,690	0.09%
2022/08/11	15	78.07	1	78.00	78.20	14	4,797	0.29%
2022/08/10	2	74.80	1	75.00	75.00	1	4,909	0.02%
2022/08/05	1	75.30	1	75.00	75.20	0	5,100	0.00%
2022/08/04	2	72.15	1	72.10	72.30	1	5,225	0.02%
2022/08/03	2	72.70	0	0.00	71.30	2	5,399	0.04%
2022/08/01	3	74.23	0	0.00	74.00	3	5,523	0.05%
2022/07/29	1	75.70	2	75.60	75.30	-1	5,539	-0.02%
2022/07/28	1	76.10	6	75.07	74.20	-5	5,564	-0.09%
2022/07/27	3	74.00	3	74.50	74.80	0	5,569	0.00%
2022/07/25	0	0.00	1	74.70	75.90	-1	5,631	-0.02%
2022/07/18	1	74.40	0	0.00	73.70	1	5,829	0.02%
2022/07/15	5	73.26	3	72.17	73.80	2	5,813	0.03%
2022/07/14	1	68.50	2	71.80	72.10	-1	5,742	-0.02%
2022/07/13	1	66.40	1	67.00	67.20	0	5,714	0.00%
2022/07/12	1	63.80	0	0.00	63.60	1	5,791	0.02%
2022/07/07	4	65.13	4	64.63	65.00	0	5,850	0.00%
2022/07/06	1	67.00	0	0.00	64.20	1	5,826	0.02%
2022/07/05	6	66.55	4	67.28	66.60	2	5,881	0.03%
2022/07/04	6	67.07	5	66.52	65.90	1	5,860	0.02%
2022/07/01	5.3	69.82	5	69.88	67.00	0.3	5,846	0.01%
2022/06/30	1	72.20	4	71.10	72.90	-3	5,781	-0.05%
2022/06/28	1	78.50	0	0.00	79.20	1	6,026	0.02%
2022/06/27	4	79.88	0	0.00	80.80	4	6,196	0.06%
2022/06/24	1	78.00	1	76.70	76.40	0	6,162	0.00%
2022/06/23	4	78.95	2	78.30	77.00	2	6,159	0.03%
2022/06/22	4	80.50	0	0.00	79.80	4	6,105	0.07%
2022/06/20	0.1	88.00	0	0.00	87.10	0.1	5,970	0.00%
2022/06/16	2	92.00	4	93.53	90.40	-2	5,823	-0.03%
2022/06/15	4	95.00	2	95.50	94.60	2	5,699	0.04%
2022/06/14	0	0.00	0.1	92.20	93.10	-0.1	5,619	0.00%
2022/06/13	0	0.00	0.1	94.70	93.40	-0.1	5,567	0.00%
2022/06/10	1.2	93.15	3	93.10	93.90	-1.8	5,505	-0.03%
2022/06/09	0	0.00	5	92.10	93.00	-5	5,493	-0.09%
2022/06/08	1	91.20	0	0.00	91.00	1	5,470	0.02%
2022/06/06	1	91.30	4	91.18	91.90	-3	5,594	-0.05%
2022/06/02	3	92.90	3	92.90	92.20	0	5,741	0.00%
2022/06/01	46	95.08	41	92.93	93.20	5	5,905	0.08%
2022/05/31	1.4	93.56	5	93.22	93.90	-3.6	5,802	-0.06%
2022/05/30	0	0.00	4	91.58	91.10	-4	5,707	-0.07%
2022/05/27	1	88.60	3	88.57	88.50	-2	5,556	-0.04%
2022/05/26	0	0.00	3	88.00	87.30	-3	5,496	-0.05%
2022/05/25	1	85.00	4	85.48	86.30	-3	5,420	-0.06%
2022/05/24	1	84.50	3	84.63	83.80	-2	5,415	-0.04%
2022/05/23	0	0.00	2	84.20	83.60	-2	5,388	-0.04%
2022/05/20	2	84.85	2	85.50	84.20	0	5,474	0.00%
2022/05/19	2	83.55	2.4	84.38	85.50	-0.4	5,432	-0.01%
2022/05/18	6	83.23	2	84.75	83.50	4	5,408	0.07%
2022/05/16	2	81.25	3	80.07	79.60	-1	5,947	-0.02%
2022/05/13	4	80.95	15	80.87	81.00	-11	5,981	-0.18%
2022/05/12	5	81.22	11	80.79	78.70	-6	6,012	-0.10%
2022/05/11	1	79.10	5	79.88	80.30	-4	6,076	-0.07%
2022/05/10	1	75.50	0	0.00	77.80	1	6,048	0.02%
2022/05/09	0	0.00	11	75.47	74.20	-11	6,119	-0.18%
2022/05/06	1	75.20	1	75.80	76.70	0	6,147	0.00%
2022/05/05	1	77.40	1	77.40	77.40	0	6,239	0.00%
2022/05/04	1	76.00	1	76.50	76.40	0	6,346	0.00%
2022/05/03	8	75.65	1	75.80	75.70	7	6,439	0.11%
2022/04/29	18	74.71	2	74.65	74.00	16	6,532	0.24%
2022/04/28	1	74.00	0	0.00	73.60	1	6,651	0.02%
2022/04/27	1	72.30	0	0.00	73.00	1	6,763	0.01%
2022/04/26	3	74.67	4	75.30	74.70	-1	7,265	-0.01%
2022/04/25	3	74.93	0	0.00	74.50	3	7,506	0.04%
2022/04/22	7.2	79.72	1	80.50	79.20	6.2	7,569	0.08%
2022/04/21	5	81.00	0	0.00	82.10	5	7,655	0.07%
2022/04/20	1	81.00	1	81.70	81.60	0	7,659	0.00%
2022/04/19	5	82.42	2	82.00	81.20	3	7,711	0.04%
2022/04/18	9.2	82.93	4	82.78	81.80	5.2	7,757	0.07%
2022/04/15	9.2	86.45	6	85.10	85.10	3.2	7,752	0.04%
2022/04/14	4	91.10	1	92.00	89.80	3	7,772	0.04%
2022/04/13	1	91.80	1	92.20	91.70	0	7,858	0.00%
2022/04/12	1	92.20	2	90.70	90.70	-1	7,958	-0.01%
2022/04/11	2	92.30	1	96.30	91.50	1	8,225	0.01%
2022/04/08	2	95.90	1	95.70	96.00	1	8,444	0.01%
2022/04/07	1	94.50	0.1	93.40	94.00	0.9	9,352	0.01%
2022/04/06	1	97.20	2	96.30	96.50	-1	9,393	-0.01%
2022/04/01	22	97.42	25	97.96	97.00	-3	9,483	-0.03%
2022/03/31	5.4	97.67	5	97.54	96.90	0.4	9,499	0.00%
2022/03/30	7.2	96.63	5	96.74	96.70	2.2	9,423	0.02%
2022/03/29	3	93.33	1	93.50	93.50	2	9,371	0.02%
2022/03/28	1	90.00	1	92.00	92.60	0	9,488	0.00%
2022/03/25	2	91.80	2	92.80	91.30	0	9,535	0.00%
2022/03/24	1	92.50	0	0.00	92.70	1	9,568	0.01%
2022/03/23	4	94.95	3	94.23	94.00	1	9,633	0.01%
2022/03/22	0	93.80	0	0.00	93.90	0	9,818	0.00%
2022/03/21	3	95.00	0	0.00	94.00	3	9,945	0.03%
2022/03/18	0	0.00	1.4	93.34	94.00	-1.4	10,199	-0.01%
2022/03/17	1	92.50	5	93.24	93.20	-4	10,610	-0.04%
2022/03/16	0	0.00	10	90.32	90.10	-10	10,825	-0.09%
2022/03/15	1	92.20	8	90.74	90.20	-7	11,126	-0.06%
2022/03/14	2	91.50	5	92.10	92.10	-3	11,667	-0.03%
2022/03/11	1	91.00	0	0.00	91.40	1	12,871	0.01%
2022/03/10	9	91.40	8	91.80	91.90	1	13,691	0.01%
2022/03/09	7	87.33	4	87.18	88.10	3	14,495	0.02%
2022/03/08	7.2	88.54	22	88.52	84.50	-14.8	14,585	-0.10%
2022/03/07	29.2	92.68	7	92.29	89.90	22.2	14,547	0.15%
2022/03/04	3	98.50	1	98.30	98.30	2	14,706	0.01%
2022/03/03	3	101.17	3	100.47	99.90	0	14,954	0.00%
2022/03/02	1	99.60	0	0.00	99.40	1	15,200	0.01%
2022/03/01	4	99.73	2	99.50	99.50	2	15,538	0.01%
2022/02/25	1	98.00	1	98.80	98.00	0	15,753	0.00%
2022/02/24	8	97.66	2	98.90	97.00	6	16,040	0.04%
2022/02/23	1	100.00	0	0.00	100.50	1	16,465	0.01%
2022/02/22	6	98.98	4	99.10	99.10	2	17,701	0.01%
2022/02/21	5	101.80	0	0.00	101.50	5	17,998	0.03%
2022/02/18	1	102.00	1	103.00	103.00	0	18,520	0.00%
2022/02/17	4	106.13	10	106.90	103.00	-6	19,553	-0.03%
2022/02/16	11	104.23	17	104.09	104.50	-6	20,167	-0.03%
2022/02/15	8	100.44	7	102.00	99.90	1	20,186	0.00%
2022/02/14	2	100.00	0	0.00	99.40	2	20,282	0.01%
2022/02/11	4	103.25	3	103.33	103.50	1	20,401	0.00%
2022/02/10	4	102.50	1	102.50	104.00	3	20,671	0.01%
2022/02/09	3	103.33	5.2	102.35	101.50	-2.2	20,938	-0.01%
2022/02/08	1	101.50	1	101.00	101.50	0	21,134	0.00%
2022/02/07	2	100.25	1	99.00	100.50	1	21,540	0.00%
2022/01/26	8	98.88	8	96.69	96.50	0	21,844	0.00%
2022/01/25	2	100.50	2	99.55	97.70	0	22,373	0.00%
2022/01/24	15	99.13	13	99.69	101.00	2	22,427	0.01%
2022/01/21	1	101.00	1	100.50	99.80	0	22,293	0.00%
2022/01/20	2	104.00	8.3	105.05	105.50	-6.3	22,233	-0.03%
2022/01/19	10	105.85	16	105.56	102.50	-6	22,146	-0.03%
2022/01/18	3	103.83	133	103.28	104.50	-130	21,613	-0.60%	大賣/鉅額交易
2022/01/17	7	99.24	17.1	100.88	101.00	-10.1	21,397	-0.05%
2022/01/14	8	95.88	5	96.10	97.50	3	21,306	0.01%
2022/01/13	3	96.40	5	97.00	97.30	-2	21,239	-0.01%
2022/01/12	7.1	97.89	5	97.70	97.20	2.1	21,277	0.01%
2022/01/11	6.1	97.51	2	98.50	96.70	4.1	21,336	0.02%
2022/01/10	2	97.60	1	99.70	99.70	1	21,267	0.00%
2022/01/07	18	97.86	1	98.20	98.40	17	21,296	0.08%
2022/01/06	35	100.81	2	99.90	100.00	33	21,192	0.16%
2022/01/05	90	103.57	0	0.00	102.00	90	21,131	0.43%
2022/01/04	14	107.36	27	105.19	103.00	-13	21,050	-0.06%
2022/01/03	9	109.06	7	108.21	108.00	2	20,803	0.01%
2021/12/30	20	109.18	158	107.72	108.00	-138	20,563	-0.67%	大賣/鉅額交易
2021/12/29	11	102.77	19	104.08	104.00	-8	19,656	-0.04%
2021/12/28	46	102.54	13	104.35	104.00	33	19,649	0.17%
2021/12/27	1	103.50	79	102.85	103.50	-78	19,596	-0.40%
2021/12/24	35	100.00	1	100.00	99.00	34	19,414	0.18%
2021/12/23	6	100.67	43	102.45	100.00	-37	19,384	-0.19%
2021/12/22	3	99.93	3	100.13	99.90	0	19,302	0.00%
2021/12/21	23.1	96.75	0	0.00	98.60	23.1	19,228	0.12%
2021/12/20	1	96.70	1	97.00	97.00	0	19,192	0.00%
2021/12/17	2	97.20	6	97.87	96.50	-4	19,229	-0.02%
2021/12/16	11	99.71	12	99.19	99.30	-1	19,187	-0.01%
2021/12/15	1	96.90	2	97.20	97.70	-1	19,043	-0.01%
2021/12/14	20	96.97	26	97.27	96.00	-6	19,087	-0.03%
2021/12/13	74	102.70	30	101.88	99.90	44	18,891	0.23%
2021/12/10	59	106.18	28	107.25	107.00	31	18,615	0.17%
2021/12/09	104	109.40	5	108.80	107.50	99	18,489	0.54%	大買/
2021/12/08	9	110.67	60	110.85	112.00	-51	18,344	-0.28%
2021/12/07	103	110.13	76	112.91	107.00	27	17,874	0.15%	大買/
2021/12/06	82	109.34	16	110.12	109.50	66	16,748	0.39%
2021/12/03	15	106.40	29	107.88	109.50	-14	16,041	-0.09%
2021/12/02	3	100.83	1	101.00	99.60	2	15,372	0.01%
2021/12/01	13	100.19	2	100.55	102.50	11	15,381	0.07%
2021/11/30	10.2	100.72	12	100.88	101.00	-1.8	15,444	-0.01%
2021/11/29	4	95.30	17	96.41	97.50	-13	15,212	-0.09%
2021/11/26	20	98.39	17.4	98.76	98.10	2.7	15,055	0.02%
2021/11/25	18	101.25	7	100.49	97.60	11	14,969	0.07%
2021/11/24	8.4	101.72	18	101.47	100.50	-9.7	14,943	-0.06%
2021/11/23	10	104.55	32	102.61	103.00	-22	15,431	-0.14%
2021/11/22	15.1	107.93	8	107.63	106.00	7.1	15,499	0.05%
2021/11/19	14	108.14	62	109.94	110.50	-48	15,450	-0.31%
2021/11/18	20	103.28	28	102.39	102.50	-8	14,492	-0.06%
2021/11/17	16	104.88	1	104.50	104.50	15	14,358	0.10%
2021/11/16	55	104.91	21.4	105.54	105.50	33.6	13,936	0.24%
2021/11/15	5.4	101.12	34	102.06	104.00	-28.6	12,958	-0.22%
2021/11/12	21	93.27	17	94.28	94.90	4	12,162	0.03%
2021/11/11	3	90.47	44	90.75	89.20	-41	11,948	-0.34%
2021/11/10	8	93.33	7	93.64	92.80	1	11,963	0.01%
2021/11/09	10	94.02	9	94.11	92.50	1	11,975	0.01%
2021/11/08	11	94.11	24	93.71	93.70	-13	11,748	-0.11%
2021/11/05	11	91.81	4	92.40	92.10	7	11,516	0.06%
2021/11/04	28	92.10	17	91.74	90.30	11	11,317	0.10%
2021/11/03	11	89.05	9	89.37	90.00	2	11,054	0.02%
2021/11/02	18	87.61	12	88.98	87.60	6	10,812	0.06%
2021/11/01	4	80.85	9	82.63	83.00	-5	10,543	-0.05%
2021/10/29	2	79.70	0	0.00	79.80	2	10,530	0.02%
2021/10/28	2	79.80	1	81.20	80.00	1	10,696	0.01%
2021/10/27	3	80.67	8	81.54	82.20	-5	10,770	-0.05%
2021/10/26	8	79.29	1	79.10	78.80	7	11,093	0.06%
2021/10/25	1	80.40	1	80.00	80.60	0	11,508	0.00%
2021/10/22	1	80.70	1	79.50	79.50	0	12,129	0.00%
2021/10/21	4	80.70	1	82.20	79.50	3	12,754	0.02%
2021/10/20	2	80.50	2	80.60	80.80	0	13,014	0.00%
2021/10/19	3	79.50	6	80.18	80.80	-3	13,832	-0.02%
2021/10/18	4	77.68	1	76.20	77.00	3	14,492	0.02%
2021/10/15	6	78.13	6	77.00	76.90	0	15,522	0.00%
2021/10/14	1	74.40	1	75.40	74.50	0	15,779	0.00%
2021/10/13	0	0.00	2	74.50	73.10	-2	16,007	-0.01%
2021/10/12	0	0.00	5	76.70	76.70	-5	16,274	-0.03%
2021/10/08	10	78.40	2	77.00	76.90	8	16,672	0.05%
2021/10/07	1	76.30	2	77.65	78.00	-1	16,797	-0.01%
2021/10/06	5	73.84	1	75.80	72.70	4	17,065	0.02%
2021/10/05	1	74.50	3	71.63	75.50	-2	17,617	-0.01%
2021/10/04	10	73.53	5	71.64	71.60	5	17,805	0.03%
2021/10/01	5	75.72	14	75.09	74.50	-9	18,286	-0.05%
2021/09/30	1	77.00	1	77.40	78.50	0	18,839	0.00%
2021/09/29	7	77.33	1	77.80	76.70	6	19,801	0.03%
2021/09/28	4	80.03	1	80.00	80.20	3	20,290	0.01%
2021/09/27	7	82.01	2	82.10	82.10	5	20,489	0.02%
2021/09/24	2	82.50	0	0.00	81.80	2	20,558	0.01%
2021/09/23	5	80.38	6	80.87	80.20	-1	20,544	0.00%
2021/09/22	7	79.96	2	80.00	79.90	5	20,602	0.02%
2021/09/17	1	80.00	1	81.90	82.30	0	20,639	0.00%
2021/09/16	3	80.70	4	80.73	80.90	-1	20,565	0.00%
2021/09/15	4	79.63	2	79.10	79.20	2	20,608	0.01%
2021/09/14	0	0.00	2	80.30	82.50	-2	20,567	-0.01%
2021/09/13	12	84.34	2	83.45	81.90	10	20,575	0.05%
2021/09/10	0	0.00	2	85.85	85.90	-2	20,722	-0.01%
2021/09/09	12	83.48	2	82.90	83.70	10	20,910	0.05%
2021/09/08	5	84.66	2	85.10	83.20	3	21,005	0.01%
2021/09/07	14	84.90	2	84.85	84.00	12	21,215	0.06%
2021/09/06	0	90.70	3	91.70	89.10	-3	21,506	-0.01%
2021/09/03	2	89.90	3	90.27	89.90	-1	21,553	0.00%
2021/09/02	1	88.50	12	89.65	88.20	-11	21,610	-0.05%
2021/09/01	2	89.80	3	89.80	89.30	-1	21,881	0.00%
2021/08/31	11	88.62	1	89.50	89.00	10	22,369	0.04%
2021/08/30	9	91.27	30	90.96	90.70	-21	22,517	-0.09%
2021/08/27	53	91.13	65	91.21	88.10	-12	22,294	-0.05%
2021/08/26	33	88.90	29	89.02	89.00	4	21,885	0.02%
2021/08/25	26	87.79	13	88.38	87.10	13	21,725	0.06%
2021/08/24	6	83.05	9	83.97	83.50	-3	21,832	-0.01%
2021/08/23	23	78.79	21	81.81	82.10	2	21,737	0.01%
2021/08/20	1	75.70	0	0.00	74.70	1	21,865	0.00%
2021/08/19	8	73.93	5	75.40	73.00	3	22,106	0.01%
2021/08/18	7	74.04	26	73.78	76.20	-19	22,884	-0.08%
2021/08/17	10	73.32	12	71.78	70.70	-2	23,082	-0.01%
2021/08/16	7	76.30	33	76.32	75.10	-26	23,154	-0.11%
2021/08/13	3	76.93	4	76.25	75.30	-1	23,147	0.00%
2021/08/12	0	0.00	1	80.20	80.50	-1	23,085	0.00%
2021/08/11	6	84.22	0	0.00	81.50	6	23,097	0.03%
2021/08/10	7	86.81	0	0.00	86.60	7	23,045	0.03%
2021/08/09	11	86.47	2	87.85	86.00	9	23,132	0.04%
2021/08/06	13	90.69	6	90.87	90.50	7	23,119	0.03%
2021/08/05	16	91.08	12	90.26	91.00	4	23,229	0.02%
2021/08/04	7	97.40	5	98.84	96.10	2	23,252	0.01%
2021/08/03	9	99.16	4	98.83	98.70	5	23,316	0.02%
2021/08/02	3	98.67	26	97.57	97.80	-23	23,312	-0.10%
2021/07/30	12	101.25	48	100.83	98.50	-36	23,388	-0.15%
2021/07/29	11	99.46	9	99.44	99.90	2	23,203	0.01%
2021/07/28	42	99.47	36	96.16	95.50	6	22,890	0.03%
2021/07/27	17.1	109.62	18	108.08	102.00	-0.9	22,520	0.00%
2021/07/26	2	109.25	6	109.83	111.50	-4	22,087	-0.02%
2021/07/23	18	100.06	31	101.95	101.50	-13	21,851	-0.06%
2021/07/22	33	100.00	43	98.48	95.70	-10	21,098	-0.05%
2021/07/21	16	96.89	19.2	96.60	99.00	-3.2	20,593	-0.02%
2021/07/20	15	92.57	7	91.89	90.00	8	20,185	0.04%
2021/07/19	9	92.91	6	92.60	94.00	3	20,007	0.01%
2021/07/16	34	92.81	9	91.76	92.00	25	19,996	0.12%
2021/07/15	20	91.81	12.3	91.31	94.10	7.7	19,835	0.04%
2021/07/14	9	88.07	7	88.46	87.80	2	19,608	0.01%
2021/07/13	18.2	88.63	25	89.45	86.70	-6.8	19,664	-0.03%
2021/07/12	16.1	85.82	15.7	85.77	86.10	0.4	19,747	0.00%
2021/07/09	11	91.46	78	90.61	89.60	-67	19,452	-0.34%
2021/07/08	14	95.00	11	95.85	92.70	3	19,914	0.02%
2021/07/07	26	94.67	19.1	94.69	94.30	7	19,877	0.03%
2021/07/06	21	93.24	61.1	93.59	95.00	-40.1	19,908	-0.20%
2021/07/05	52	90.71	24	89.38	89.40	28	19,773	0.14%
2021/07/02	10.1	85.73	7	86.09	87.00	3.1	19,626	0.02%
2021/07/01	0.3	84.08	1	84.50	84.20	-0.7	19,762	0.00%
2021/06/30	1	84.50	0	0.00	83.60	1	20,198	0.01%
2021/06/29	8	83.34	8	83.41	83.00	0	20,449	0.00%
2021/06/28	1.1	83.27	2	83.55	84.80	-1	20,762	0.00%
2021/06/25	2	83.30	1	84.70	83.20	1	21,330	0.00%
2021/06/24	15	84.25	5	84.18	83.80	10	21,982	0.05%
2021/06/23	5	84.00	7.1	84.32	84.30	-2.1	22,091	-0.01%
2021/06/22	5	82.36	12	82.31	82.10	-7	22,386	-0.03%
2021/06/21	15.1	83.65	14	83.94	82.40	1.1	22,706	0.00%
2021/06/18	15	88.50	15	88.18	87.50	0	23,376	0.00%
2021/06/17	10	88.54	8	88.56	89.60	2	23,783	0.01%
2021/06/16	11.1	88.04	11	87.82	87.50	0.1	24,229	0.00%
2021/06/15	11	87.73	15	87.11	90.00	-4	25,069	-0.02%
2021/06/11	9	85.20	2	85.95	84.50	7	24,995	0.03%
2021/06/09	15	86.29	6	86.55	85.70	9	26,625	0.03%
2021/06/08	22	86.52	18	87.23	84.20	4	27,884	0.01%
2021/06/07	13.1	85.71	4	84.35	87.20	9.1	27,538	0.03%
2021/06/04	2	83.40	4	82.93	83.00	-2	27,240	-0.01%
2021/06/03	7	85.04	5	83.88	84.20	2	27,256	0.01%
2021/06/02	6	81.53	5	83.00	81.80	1	27,047	0.00%
2021/06/01	28	86.51	18	87.43	84.40	10	26,955	0.04%
2021/05/31	2	84.65	60	83.66	84.50	-58	26,494	-0.22%
2021/05/28	24	86.26	9	86.83	85.00	15	26,478	0.06%
2021/05/27	6	81.77	24	82.98	85.20	-18	26,321	-0.07%
2021/05/26	73	83.22	39	84.40	81.70	34	26,119	0.13%
2021/05/25	28	80.46	5	80.26	83.10	23	25,501	0.09%
2021/05/24	2	72.00	4	73.15	75.60	-2	25,543	-0.01%
2021/05/21	26	72.31	20	72.26	71.60	6	26,221	0.02%
2021/05/20	3.2	71.20	4	73.45	71.00	-0.8	26,151	0.00%
2021/05/19	25	72.34	20	71.93	73.60	5	26,804	0.02%
2021/05/18	5	67.90	8	66.63	67.90	-3	27,074	-0.01%
2021/05/17	4	65.95	9	65.54	61.80	-5	27,495	-0.02%
2021/05/14	22	69.53	21	71.10	67.40	1	27,541	0.00%
2021/05/13	11	68.99	13	70.42	69.90	-2	27,518	-0.01%
2021/05/12	11	71.25	12	70.88	69.00	-1	27,319	0.00%
2021/05/11	13	74.96	16	75.44	73.50	-3	26,957	-0.01%
2021/05/10	7	76.76	9	78.14	76.10	-2	26,832	-0.01%
2021/05/07	9	76.73	13	76.56	78.60	-4	26,719	-0.01%
2021/05/06	9	72.41	2	74.65	72.50	7	26,504	0.03%
2021/05/05	2	75.45	11	75.62	75.00	-9	26,402	-0.03%
2021/05/04	8	72.81	15	74.14	74.50	-7	26,331	-0.03%
2021/05/03	11	79.02	36	79.42	77.10	-25	26,126	-0.10%
2021/04/29	10	84.10	6	84.05	83.60	4	26,020	0.02%
2021/04/28	18.2	85.41	13	85.30	85.00	5.2	25,992	0.02%
2021/04/27	16	87.46	49.4	87.63	85.00	-33.4	26,046	-0.13%
2021/04/26	56	90.64	27	88.76	87.50	29	25,947	0.11%
2021/04/23	16	85.84	22	83.78	86.00	-6	25,461	-0.02%
2021/04/22	20	84.39	4	84.05	81.80	16	25,531	0.06%
2021/04/21	4	82.18	7	83.23	84.70	-3	25,326	-0.01%
2021/04/20	35	82.84	22	83.36	82.70	13	25,279	0.05%
2021/04/19	16	81.65	13	82.36	81.50	3	25,174	0.01%
2021/04/16	6	86.35	8	86.45	84.20	-2	25,001	-0.01%
2021/04/15	46	84.07	2	81.40	85.30	44	24,721	0.18%
2021/04/14	153	84.71	192	83.76	83.50	-39	24,588	-0.16%	大買/大賣/
2021/04/13	50	87.17	46	86.93	86.70	4	24,015	0.02%
2021/04/12	98	88.20	114	85.72	84.60	-16	23,619	-0.07%	大賣/
2021/04/09	35	90.13	46	90.83	90.00	-11	23,075	-0.05%
2021/04/08	26.4	84.83	45	83.85	87.50	-18.6	22,332	-0.08%
2021/04/07	16	78.41	14	78.68	79.60	2	21,988	0.01%
2021/04/06	30	77.94	64	77.52	79.00	-34	21,735	-0.16%
2021/04/01	6	73.48	11	73.59	73.40	-5	21,552	-0.02%
2021/03/31	24	71.98	9	72.13	71.50	15	21,285	0.07%
2021/03/30	19	73.67	24	71.93	70.60	-5	20,950	-0.02%
2021/03/29	13	69.16	16	69.49	69.80	-3	20,382	-0.01%
2021/03/26	1	63.00	3	63.07	63.50	-2	19,764	-0.01%
2021/03/25	8	61.75	14	62.27	62.00	-6	19,704	-0.03%
2021/03/24	5	64.38	18	64.66	63.80	-13	19,452	-0.07%
2021/03/23	26	64.91	30	65.08	64.60	-4	19,161	-0.02%
2021/03/22	27	60.11	34	59.92	60.70	-7	18,520	-0.04%
2021/03/19	17	57.05	16	57.91	58.90	1	18,836	0.01%
2021/03/18	28	58.15	38.1	59.46	56.80	-10	18,622	-0.05%
2021/03/17	26	55.30	36	55.16	56.00	-10	18,373	-0.05%
2021/03/16	40	55.24	36	55.09	54.10	4	18,744	0.02%
2021/03/15	31	54.95	27	55.46	55.50	4	18,995	0.02%
2021/03/12	11	53.78	90	53.70	54.20	-79	18,246	-0.43%
2021/03/11	32	46.40	11	47.72	49.35	21	16,749	0.13%
2021/03/10	3	44.93	2	45.10	44.90	1	16,601	0.01%
2021/03/09	14	44.70	9	44.68	44.55	5	16,781	0.03%
2021/03/08	6	46.34	3	46.63	45.90	3	16,999	0.02%
2021/03/05	3	46.58	1	47.60	46.00	2	17,182	0.01%
2021/03/04	10	46.47	4	47.38	46.20	6	17,292	0.03%
2021/03/03	17	47.34	10	47.69	47.40	7	17,303	0.04%
2021/03/02	20	49.34	9	47.65	47.40	11	17,319	0.06%
2021/02/26	20	49.35	17	49.76	49.65	3	17,310	0.02%
2021/02/25	18	51.22	24	51.10	50.80	-6	17,602	-0.03%
2021/02/24	18.1	51.73	25	53.58	51.40	-7	17,560	-0.04%
2021/02/23	61	54.04	11	52.78	52.50	50	17,379	0.29%
2021/02/22	3	55.40	15	55.18	55.40	-12	17,298	-0.07%
2021/02/19	38	48.93	115	48.89	50.40	-77	17,428	-0.44%	大賣/
2021/02/18	33	45.51	54	45.64	45.90	-21	17,457	-0.12%
2021/02/17	21	44.56	53	44.43	44.90	-32	17,725	-0.18%
2021/02/05	17	40.05	20	40.41	40.85	-3	17,177	-0.02%
2021/02/04	51	38.50	11	38.23	38.70	40	16,900	0.24%
2021/02/03	10	36.92	0	0.00	36.75	10	16,723	0.06%
2021/02/02	3	37.75	0	0.00	37.70	3	16,691	0.02%
2021/02/01	9	37.37	15	37.51	37.15	-6	16,760	-0.04%
2021/01/29	12	39.83	0	0.00	38.80	12	16,701	0.07%
2021/01/28	10	40.42	4	40.18	40.15	6	16,634	0.04%
2021/01/27	8	40.44	11	41.10	40.45	-3	16,604	-0.02%
2021/01/26	17	40.98	15	40.52	40.35	2	16,493	0.01%
2021/01/25	24	41.37	10	40.85	41.35	14	16,416	0.09%
2021/01/22	0	0.00	71	41.53	41.75	-71	16,309	-0.44%
2021/01/21	19	40.28	30	40.54	40.35	-11	16,171	-0.07%
2021/01/20	27.5	40.59	33	40.78	40.10	-5.5	16,100	-0.03%
2021/01/19	18	42.11	4	42.01	42.30	14	15,900	0.09%
2021/01/18	6.5	39.45	15	41.08	41.80	-8.5	15,698	-0.05%
2021/01/15	16	41.42	11	40.68	40.35	5	15,533	0.03%
2021/01/14	2	41.85	8	41.71	41.75	-6	15,256	-0.04%
2021/01/13	0	0.00	2	41.93	41.85	-2	15,255	-0.01%
2021/01/12	11	41.09	8	40.71	40.50	3	15,159	0.02%
2021/01/11	1	41.00	30	41.03	41.70	-29	15,114	-0.19%
2021/01/08	10	41.74	4	41.61	41.55	6	15,051	0.04%
2021/01/07	13	41.54	17	41.74	42.15	-4	14,924	-0.03%
2021/01/06	23	41.11	24	40.55	40.55	-1	14,789	-0.01%
2021/01/05	10	40.46	15	41.11	41.55	-5	14,699	-0.03%
2021/01/04	17	40.36	16	40.23	40.00	1	14,590	0.01%
2020/12/31	13	40.97	6	40.33	40.35	7	14,537	0.05%
2020/12/30	14	41.39	6	41.76	41.35	8	14,426	0.06%
2020/12/29	15	41.48	12	41.90	41.50	3	14,368	0.02%
2020/12/28	7	42.79	25	41.64	42.70	-18	14,232	-0.13%
2020/12/25	7	40.24	9	40.57	40.35	-2	13,906	-0.01%
2020/12/24	21	40.41	10	40.24	40.10	11	13,907	0.08%
2020/12/23	31	40.07	20	40.09	40.05	11	13,870	0.08%
2020/12/22	10	40.64	5	39.43	39.50	5	13,834	0.04%
2020/12/21	17	40.34	21	40.89	40.80	-4	13,747	-0.03%
2020/12/18	18	40.98	8	40.61	40.65	10	13,593	0.07%
2020/12/17	8	40.69	7	40.88	41.00	1	13,450	0.01%
2020/12/16	13	41.44	11	41.70	41.25	2	13,282	0.02%
2020/12/15	62	43.53	72	42.70	40.65	-10	12,938	-0.08%
2020/12/14	54	42.28	44	43.06	44.00	10	11,929	0.08%
2020/12/11	104	46.40	72	46.33	43.20	32	11,507	0.28%	大買/
2020/12/10	45	45.28	91	45.20	45.00	-46	10,591	-0.43%
2020/12/09	46	44.07	35	44.51	43.65	11	9,790	0.11%
2020/12/08	63	39.30	67	40.19	41.30	-4	8,874	-0.05%
2020/12/07	8	37.32	1	37.70	37.55	7	8,271	0.08%
2020/12/04	4	37.00	5	37.25	37.00	-1	8,265	-0.01%
2020/12/03	43	37.70	43	36.97	37.20	0	8,469	0.00%
2020/12/02	16	37.47	55	37.29	37.35	-39	8,338	-0.47%
2020/12/01	24	35.94	24	35.55	35.65	0	8,042	0.00%
2020/11/30	22	37.22	94	36.92	36.90	-72	7,799	-0.92%
2020/11/27	13	35.95	29	35.98	36.00	-16	7,571	-0.21%
2020/11/26	12	35.67	19	35.80	35.70	-7	7,482	-0.09%
2020/11/25	17	35.73	14	35.15	35.40	3	7,353	0.04%
2020/11/24	68	35.56	24	35.58	35.70	44	7,354	0.60%
2020/11/23	8	34.74	11	34.76	34.40	-3	6,980	-0.04%
2020/11/20	36	34.30	15	34.07	34.00	21	6,877	0.31%
2020/11/19	100	34.90	15	34.81	34.80	85	6,589	1.29%
2020/11/18	15	33.16	28	33.46	33.65	-13	5,773	-0.23%
2020/11/17	39	33.05	81	33.13	33.20	-42	5,525	-0.76%
2020/11/16	13	32.38	43	32.37	32.70	-30	4,780	-0.63%
2020/11/13	1	29.70	0	0.00	29.75	1	4,051	0.02%
2020/11/11	10	29.70	1	29.80	29.60	9	4,117	0.22%
2020/11/10	3	29.58	5	29.93	29.65	-2	4,148	-0.05%
2020/11/09	1	29.85	6	29.88	29.80	-5	4,132	-0.12%
2020/11/06	17	28.84	3	28.70	28.60	14	4,047	0.35%
2020/11/05	16	28.20	5	28.50	28.55	11	4,141	0.27%
2020/11/04	10	28.50	0	0.00	28.45	10	4,280	0.23%
2020/11/02	1	27.50	0	0.00	27.60	1	5,021	0.02%
2020/10/30	2	27.90	0	0.00	27.85	2	5,032	0.04%
2020/10/29	0	0.00	1	28.35	28.35	-1	5,059	-0.02%
2020/10/26	3	29.55	13	29.68	29.45	-10	5,192	-0.19%
2020/10/23	2	29.85	1	29.70	29.75	1	5,219	0.02%
2020/10/22	0	0.00	1	29.70	29.70	-1	5,329	-0.02%
2020/10/21	13	30.06	12	30.03	29.70	1	5,507	0.02%
2020/10/19	0	0.00	1	29.75	29.30	-1	5,838	-0.02%
2020/10/16	7	29.52	8	28.96	28.95	-1	5,866	-0.02%
2020/10/15	0	0.00	3	29.53	29.50	-3	5,881	-0.05%
2020/10/14	50	29.52	10	29.55	29.60	40	5,886	0.68%
2020/10/13	0	0.00	3	29.32	29.65	-3	5,900	-0.05%
2020/10/12	0	0.00	24	28.94	28.85	-24	5,895	-0.41%
2020/10/06	1	28.25	0	0.00	28.40	1	6,436	0.02%
2020/09/30	1	27.85	7	28.08	28.10	-6	6,567	-0.09%
2020/09/28	8	27.17	0	0.00	28.25	8	6,596	0.12%
2020/09/25	8	26.65	0	0.00	26.55	8	6,610	0.12%
2020/09/24	8	27.55	10	27.45	27.35	-2	6,600	-0.03%
2020/09/23	4	28.15	0	0.00	28.15	4	6,627	0.06%
2020/09/22	2	28.45	0	0.00	28.35	2	6,670	0.03%
2020/09/21	10	29.15	0	0.00	28.90	10	6,667	0.15%
2020/09/16	0	0.00	3	29.55	29.40	-3	6,704	-0.04%
2020/09/15	1	29.70	0	0.00	29.45	1	6,722	0.01%
2020/09/11	4	29.45	0	0.00	28.90	4	6,735	0.06%
2020/09/10	0	0.00	1	29.70	29.55	-1	6,689	-0.01%
2020/09/09	1	29.50	3	29.63	30.00	-2	6,652	-0.03%
2020/09/08	4	31.38	1	31.85	31.20	3	6,496	0.05%
2020/09/07	7	30.74	8	30.28	30.10	-1	6,196	-0.02%
2020/09/04	1	29.55	1	29.80	29.90	0	6,130	0.00%
2020/09/03	8	30.38	2	30.05	30.15	6	6,115	0.10%
2020/09/02	2	30.05	0	0.00	30.15	2	6,157	0.03%
2020/09/01	2	29.65	0	0.00	29.40	2	6,155	0.03%
2020/08/31	1	30.10	4	30.30	30.10	-3	6,174	-0.05%
2020/08/28	6	30.18	13	30.31	30.45	-7	6,106	-0.11%
2020/08/27	13	30.03	6	29.50	29.45	7	5,870	0.12%
2020/08/26	6	29.04	9	29.14	29.20	-3	5,770	-0.05%
2020/08/25	3	27.70	1	27.95	27.70	2	5,631	0.04%
2020/08/24	5	27.55	6	27.57	27.55	-1	5,646	-0.02%
2020/08/21	3	27.57	2	27.70	27.60	1	5,656	0.02%
2020/08/20	3	27.23	0	0.00	27.25	3	5,662	0.05%
2020/08/19	35	29.28	0	0.00	28.80	35	5,570	0.63%
2020/08/18	6	29.93	4	29.65	29.55	2	5,518	0.04%
2020/08/17	2	30.10	40	30.40	29.85	-38	5,599	-0.68%
2020/08/13	9	29.34	0	0.00	29.10	9	5,586	0.16%
2020/08/11	0	0.00	15	29.94	29.55	-15	5,693	-0.26%
2020/08/10	44	31.69	10	31.69	31.50	34	5,841	0.58%
2020/08/07	1	31.10	5	31.10	31.40	-4	6,055	-0.07%
2020/08/06	13	30.69	29	30.61	31.40	-16	5,958	-0.27%
2020/08/05	0	0.00	1	29.10	28.95	-1	5,494	-0.02%
2020/08/04	1	29.00	1	29.00	28.75	0	5,615	0.00%
2020/08/03	0	0.00	4	29.35	29.15	-4	5,722	-0.07%
2020/07/31	0	0.00	1	28.85	28.85	-1	5,867	-0.02%
2020/07/30	0	0.00	1	29.10	29.00	-1	5,989	-0.02%
2020/07/29	6	28.18	6	28.05	28.05	0	6,105	0.00%
2020/07/28	3	29.38	3	29.23	28.15	0	6,354	0.00%
2020/07/27	29	29.77	20	29.21	29.00	9	6,352	0.14%
2020/07/24	6	29.04	3	29.17	28.55	3	6,337	0.05%
2020/07/23	10	30.00	3	30.00	29.80	7	6,322	0.11%
2020/07/22	5	28.68	0	0.00	29.50	5	6,146	0.08%
2020/07/21	6	27.89	14	27.87	27.90	-8	6,177	-0.13%
2020/07/20	2	26.80	12	27.12	27.20	-10	6,174	-0.16%
2020/07/17	3	27.67	0	0.00	27.40	3	6,180	0.05%
2020/07/15	21	29.19	1	28.60	28.60	20	6,194	0.32%
2020/07/14	1	30.40	32	30.18	29.70	-31	6,214	-0.50%
2020/07/13	3	27.80	6	28.31	28.50	-3	5,898	-0.05%
2020/07/10	3	27.37	2	27.70	27.40	1	5,907	0.02%
2020/07/09	5	28.53	3	28.35	28.35	2	5,919	0.03%
2020/07/08	8	28.59	1	28.70	28.90	7	5,859	0.12%
2020/07/07	0	0.00	7	28.41	28.25	-7	5,915	-0.12%
2020/07/06	3	28.65	10	28.57	28.70	-7	5,917	-0.12%
2020/07/03	7	28.17	1	28.15	28.15	6	5,937	0.10%
2020/07/02	2	28.35	0	0.00	28.45	2	5,993	0.03%
2020/07/01	8	27.78	6	27.97	27.75	2	5,958	0.03%
2020/06/19	1	27.20	10	27.25	27.20	-9	6,304	-0.14%
2020/06/16	0	0.00	2	26.60	26.80	-2	6,410	-0.03%
2020/06/15	5	26.10	5	25.85	25.90	0	6,540	0.00%
2020/06/12	0	0.00	4	25.13	26.10	-4	6,632	-0.06%
2020/06/11	3	26.58	0	0.00	26.20	3	6,691	0.04%
2020/06/10	0	0.00	35	27.35	27.10	-35	6,761	-0.52%
2020/06/09	50	27.84	3	27.88	27.55	47	6,915	0.68%
2020/06/08	1	27.30	2	27.25	27.30	-1	6,978	-0.01%
2020/06/05	2	26.95	16	27.02	27.15	-14	7,415	-0.19%
2020/06/04	16	26.62	2	26.60	26.55	14	7,695	0.18%
2020/06/03	0	0.00	12	26.55	26.60	-12	7,718	-0.16%
2020/06/02	12	26.33	0	0.00	26.20	12	7,718	0.16%
2020/06/01	0	0.00	1	26.30	26.45	-1	7,741	-0.01%
2020/05/29	0	0.00	1	25.65	26.00	-1	7,753	-0.01%
2020/05/28	3	25.87	6	26.18	25.80	-3	7,786	-0.04%
2020/05/27	4	26.19	1	26.60	26.10	3	7,923	0.04%
2020/05/26	3	26.50	6	26.52	26.30	-3	7,954	-0.04%
2020/05/25	4	26.29	4	26.41	26.25	0	7,963	0.00%
2020/05/22	15	26.85	1	26.90	26.55	14	7,981	0.18%
2020/05/21	0	0.00	1	26.75	26.60	-1	7,919	-0.01%
2020/05/20	2	26.00	10	26.30	26.50	-8	7,919	-0.10%
2020/05/19	11	25.84	3	26.12	25.60	8	7,963	0.10%
2020/05/18	11	27.14	9	26.45	26.45	2	7,852	0.03%
2020/05/15	6	27.08	5	27.36	26.90	1	7,829	0.01%
2020/05/14	38	29.09	4	29.28	28.95	34	7,662	0.44%
2020/05/13	2	32.15	0	0.00	32.15	2	7,332	0.03%
2020/05/11	8	32.08	3	31.95	31.80	5	7,263	0.07%
2020/05/08	2	32.60	10	32.61	32.60	-8	7,171	-0.11%
2020/05/07	2	32.50	3	32.60	32.40	-1	7,064	-0.01%
2020/05/06	0	0.00	10	31.89	31.50	-10	6,920	-0.14%
2020/05/05	11	31.60	6	31.86	31.25	5	6,857	0.07%
2020/05/04	7	31.83	20	31.13	31.70	-13	6,763	-0.19%
2020/04/30	9	30.03	1	30.00	29.80	8	6,618	0.12%
2020/04/29	1	29.60	6	29.50	29.50	-5	6,643	-0.08%
2020/04/28	2	28.98	11	29.09	29.00	-9	6,557	-0.14%
2020/04/27	10	28.79	0	0.00	28.70	10	6,572	0.15%
2020/04/24	0	0.00	5	28.85	28.70	-5	6,624	-0.08%
2020/04/23	0	0.00	1	28.30	27.90	-1	6,657	-0.02%
2020/04/22	5	27.85	1	27.10	27.95	4	6,823	0.06%
2020/04/21	2	27.98	1	27.80	27.40	1	6,809	0.01%
2020/04/20	1	27.90	7	28.19	28.50	-6	6,789	-0.09%
2020/04/17	7	28.44	7	29.26	27.90	0	6,803	0.00%
2020/04/16	11	27.64	1	27.05	27.50	10	6,668	0.15%
2020/04/14	0	0.00	6	26.92	26.95	-6	6,646	-0.09%
2020/04/13	6	26.48	5	26.50	26.40	1	6,642	0.02%
2020/04/10	6	26.76	16	26.82	26.75	-10	6,658	-0.15%
2020/04/09	15	26.50	13	26.65	26.55	2	6,644	0.03%
2020/04/08	8	26.23	4	26.43	26.50	4	6,621	0.06%
2020/04/07	0	0.00	1	25.60	25.95	-1	6,563	-0.02%
2020/04/01	6	24.63	0	0.00	25.00	6	6,547	0.09%
2020/03/30	1	23.65	3	24.75	24.70	-2	6,570	-0.03%
2020/03/27	3	24.62	4	25.21	24.20	-1	6,604	-0.02%
2020/03/26	5	24.58	46	23.66	24.70	-41	6,562	-0.62%
2020/03/25	2	23.75	2	23.93	24.10	0	6,490	0.00%
2020/03/24	1	21.55	1	21.95	22.00	0	6,531	0.00%
2020/03/23	20	20.50	0	0.00	20.50	20	7,082	0.28%
2020/03/20	20	21.95	4	21.64	22.05	16	7,160	0.22%
2020/03/19	3	20.50	4	20.45	20.45	-1	7,299	-0.01%
2020/03/18	4	24.01	1	24.50	22.70	3	7,771	0.04%
2020/03/17	1	24.10	20	24.05	23.60	-19	8,393	-0.23%
2020/03/16	3	24.78	5	24.44	24.15	-2	8,662	-0.02%
2020/03/13	13	24.55	10	24.75	25.00	3	8,620	0.03%
2020/03/12	9	27.40	7	27.74	26.90	2	8,477	0.02%
2020/03/11	7	29.59	4	29.46	28.85	3	8,351	0.04%
2020/03/10	6	30.11	11	29.54	30.35	-5	7,885	-0.06%
2020/03/09	2	27.70	1	27.85	27.60	1	7,583	0.01%
2020/03/06	3	28.95	0	0.00	28.95	3	7,574	0.04%
2020/03/04	0	0.00	1	29.00	29.05	-1	7,676	-0.01%
2020/03/03	1	28.95	7	28.86	28.75	-6	7,675	-0.08%
2020/03/02	16	27.40	8	27.99	27.70	8	7,659	0.10%
2020/02/27	4	29.11	0	0.00	28.80	4	7,517	0.05%
2020/02/25	0	0.00	3	30.20	30.50	-3	7,444	-0.04%
2020/02/21	0	0.00	8	31.40	31.25	-8	7,391	-0.11%
2020/02/20	3	32.05	10	31.40	31.70	-7	7,391	-0.09%
2020/02/18	8	30.99	4	31.28	30.90	4	7,333	0.05%
2020/02/17	4	31.61	0	0.00	31.30	4	7,303	0.05%
2020/02/14	0	0.00	7	30.84	31.20	-7	7,204	-0.10%
2020/02/13	5	30.75	4	31.21	30.70	1	7,170	0.01%
2020/02/12	3	31.65	1	31.30	31.25	2	7,151	0.03%
2020/02/11	0	0.00	1	30.40	30.55	-1	7,125	-0.01%
2020/02/10	1	29.85	1	30.40	29.85	0	7,162	0.00%
2020/02/07	3	30.35	0	0.00	30.10	3	7,179	0.04%
2020/02/06	2	30.40	0	0.00	31.05	2	7,142	0.03%
2020/02/05	0	0.00	1	30.00	29.55	-1	7,079	-0.01%
2020/02/04	1	29.65	2	29.40	29.95	-1	7,032	-0.01%
2020/02/03	2	27.93	1	28.50	28.20	1	7,013	0.01%
2020/01/31	8	31.31	7	31.40	30.90	1	6,876	0.01%
2020/01/30	24	31.80	2	31.83	31.50	22	6,837	0.32%
2020/01/20	3	34.72	7	34.91	35.00	-4	6,771	-0.06%
2020/01/17	4	34.25	7	34.20	34.45	-3	6,623	-0.05%
2020/01/16	0	0.00	3	34.03	34.05	-3	6,530	-0.05%
2020/01/15	7	32.92	0	0.00	32.80	7	6,565	0.11%
2020/01/14	4	33.14	1	33.40	33.40	3	6,605	0.05%
2020/01/13	4	32.41	6	33.25	33.05	-2	6,571	-0.03%
2020/01/10	4	31.65	1	32.00	32.00	3	6,531	0.05%
2020/01/09	27	32.15	10	32.11	32.25	17	6,546	0.26%
2020/01/08	3	31.60	11	31.45	31.00	-8	6,539	-0.12%
2020/01/07	2	32.13	4	31.95	31.75	-2	6,547	-0.03%
2020/01/06	2	32.88	0	0.00	32.90	2	6,549	0.03%
2020/01/03	11	34.82	0	0.00	33.50	11	6,552	0.17%
2020/01/02	10	34.85	3	34.72	34.90	7	6,556	0.11%
2019/12/30	1	34.50	2	34.55	34.70	-1	7,264	-0.01%
2019/12/27	1	34.70	4	34.78	34.90	-3	7,435	-0.04%
2019/12/26	9	34.37	0	0.00	34.35	9	7,412	0.12%
2019/12/25	4	34.50	0	0.00	34.65	4	7,431	0.05%
2019/12/24	18	34.70	6	35.07	34.60	12	7,637	0.16%
2019/12/23	5	34.92	4	34.41	34.60	1	7,641	0.01%
2019/12/20	8	35.43	4	35.64	35.40	4	7,599	0.05%
2019/12/19	46	35.70	12	35.77	35.85	34	7,582	0.45%
2019/12/18	21	36.84	12	37.01	36.50	9	7,469	0.12%
2019/12/17	6	36.07	5	36.18	36.55	1	6,928	0.01%
2019/12/16	17	35.73	19	36.22	36.55	-2	6,979	-0.03%
2019/12/13	23	36.07	10	36.49	35.45	13	6,843	0.19%
2019/12/12	14	35.72	56	36.29	36.55	-42	6,356	-0.66%
2019/12/11	10	33.30	20	33.21	33.25	-10	5,865	-0.17%
2019/12/10	2	32.20	0	0.00	31.85	2	6,126	0.03%
2019/12/09	1	32.65	0	0.00	31.95	1	6,107	0.02%
2019/12/06	0	0.00	8	31.94	31.95	-8	6,140	-0.13%
2019/12/04	2	31.13	5	31.09	31.00	-3	6,258	-0.05%
2019/12/03	0	0.00	4	31.80	31.95	-4	6,360	-0.06%
2019/12/02	12	31.82	2	31.83	32.40	10	6,477	0.15%
2019/11/29	1	31.25	2	32.20	31.25	-1	6,492	-0.02%
2019/11/28	0	0.00	1	31.90	31.95	-1	6,707	-0.01%
2019/11/26	0	0.00	1	31.55	31.35	-1	7,101	-0.01%
2019/11/25	0	0.00	4	31.10	31.35	-4	7,490	-0.05%
2019/11/20	2	30.80	3	31.00	30.80	-1	7,848	-0.01%
2019/11/19	3	31.55	5	31.20	31.20	-2	7,877	-0.03%
2019/11/18	0	0.00	2	31.20	31.40	-2	7,908	-0.03%
2019/11/15	0	0.00	21	30.49	30.30	-21	7,937	-0.26%
2019/11/14	3	29.92	2	30.30	29.85	1	7,988	0.01%
2019/11/12	0	0.00	3	30.45	30.95	-3	8,056	-0.04%
2019/11/11	20	30.13	0	0.00	30.05	20	8,124	0.25%
2019/11/08	5	30.50	0	0.00	29.75	5	8,166	0.06%
2019/11/07	3	30.47	0	0.00	30.40	3	8,300	0.04%
2019/11/06	1	31.20	3	31.63	31.50	-2	8,210	-0.02%
2019/11/04	2	31.25	0	0.00	31.25	2	8,133	0.02%
2019/11/01	5	31.35	0	0.00	31.35	5	8,112	0.06%
2019/10/31	2	31.93	5	31.72	31.90	-3	8,095	-0.04%
2019/10/30	0	0.00	0.2	31.65	31.70	-0.2	8,007	0.00%
2019/10/29	11	31.61	11	31.96	31.45	0	8,093	0.00%
2019/10/28	1	31.25	0	0.00	31.30	1	8,060	0.01%
2019/10/25	0	0.00	1	31.80	31.75	-1	8,026	-0.01%
2019/10/24	4	32.19	1	32.05	32.05	3	8,025	0.04%
2019/10/23	15	32.86	23	33.41	32.90	-8	8,006	-0.10%
2019/10/22	12	32.52	28	32.56	32.70	-16	7,784	-0.21%
2019/10/21	0	0.00	2	32.25	32.00	-2	7,753	-0.03%
2019/10/18	9	31.74	0	0.00	32.05	9	7,730	0.12%
2019/10/17	15	31.90	6	32.54	31.95	9	7,712	0.12%
2019/10/16	15	32.20	3	32.55	31.95	12	7,634	0.16%
2019/10/15	17	32.07	0	0.00	31.85	17	7,579	0.22%
2019/10/14	7	32.71	2	32.85	32.65	5	7,561	0.07%
2019/10/09	5	32.48	4	33.20	32.55	1	7,503	0.01%
2019/10/08	2	33.00	0	0.00	32.95	2	7,442	0.03%
2019/10/07	5	33.66	13	33.70	33.70	-8	7,316	-0.11%
2019/10/04	13	32.91	25	33.55	32.60	-12	7,042	-0.17%
2019/10/03	15	31.72	33	32.02	32.20	-18	6,547	-0.27%
2019/10/02	0	0.00	5	31.10	31.20	-5	6,358	-0.08%
2019/10/01	0	0.00	3	30.03	30.75	-3	6,298	-0.05%
2019/09/27	16	30.16	0	0.00	29.25	16	6,219	0.26%
2019/09/26	2	31.23	8	31.96	31.15	-6	5,974	-0.10%
2019/09/25	10	31.40	17	31.54	31.55	-7	5,874	-0.12%
2019/09/24	21	31.50	15	31.41	31.35	6	5,819	0.10%
2019/09/23	5	31.19	19	31.56	31.45	-14	5,755	-0.24%
2019/09/20	5	30.96	4	31.24	31.00	1	5,699	0.02%
2019/09/19	20	30.96	3	30.97	30.80	17	5,637	0.30%
2019/09/18	11	31.92	2	31.80	31.80	9	5,465	0.16%
2019/09/17	4	32.05	7	32.04	32.20	-3	5,354	-0.06%
2019/09/16	11.1	31.11	9	31.70	31.50	2.1	5,215	0.04%
2019/09/12	127	33.49	145	32.38	31.90	-18	4,978	-0.36%	大買/大賣/
2019/09/11	12	31.21	37	31.08	31.35	-25	4,353	-0.57%
2019/09/10	0	0.00	9	31.00	30.95	-9	4,312	-0.21%
2019/09/09	1	30.75	1	30.70	30.80	0	4,222	0.00%
2019/09/06	2	31.48	23	31.31	31.25	-21	4,134	-0.51%
2019/09/05	4	31.28	4	31.00	31.50	0	4,030	0.00%
2019/09/04	5	30.89	21	31.47	31.00	-16	3,879	-0.41%
2019/09/02	27	30.58	9	30.01	31.00	18	3,588	0.50%
2019/08/30	0	0.00	29	30.00	29.55	-29	3,321	-0.87%
2019/08/29	9	29.83	0	0.00	29.80	9	3,012	0.30%
2019/08/28	0	0.00	50	29.37	29.50	-50	2,818	-1.77%
2019/08/27	1	28.65	38	28.18	28.50	-37	2,398	-1.54%
2019/08/26	0	0.00	5	26.20	26.20	-5	2,153	-0.23%
2019/08/23	10	26.60	23	26.92	26.60	-13	2,095	-0.62%
2019/08/22	19	27.19	1	27.20	27.20	18	1,993	0.90%
2019/08/21	6	27.08	23	27.29	27.10	-17	1,934	-0.88%
2019/08/20	9	26.65	74	26.79	26.85	-65	1,867	-3.48%
2019/08/19	50	26.59	0	0.00	26.50	50	1,780	2.81%
2019/08/16	2	26.15	13	26.51	26.70	-11	1,715	-0.64%
2019/08/15	7	25.41	36	25.65	25.65	-29	1,647	-1.76%
2019/08/14	10	26.15	80	26.43	26.15	-70	1,629	-4.30%
2019/08/12	4	25.38	37	26.00	26.05	-33	1,474	-2.24%
2019/08/07	3	22.83	2	22.85	22.80	1	1,305	0.08%
2019/08/02	1	23.45	1	23.70	23.35	0	1,388	0.00%
2019/08/01	0	0.00	20	24.05	24.00	-20	1,399	-1.43%
2019/07/30	0.1	25.15	0	0.00	25.30	0.1	1,276	0.01%
2019/07/29	0	0.00	1	25.50	26.35	-1	1,279	-0.08%
2019/07/26	8	25.68	0	0.00	25.50	8	1,267	0.63%
2019/07/25	0	0.00	10	26.00	26.20	-10	1,249	-0.80%
2019/07/24	0	0.00	2	25.00	25.45	-2	1,259	-0.16%
2019/07/23	1	25.35	2	25.35	24.75	-1	1,321	-0.08%
2019/07/22	1	24.80	2	24.95	24.85	-1	1,494	-0.07%
2019/07/19	0	0.00	1	24.80	24.80	-1	1,737	-0.06%
2019/07/18	1	24.60	0	0.00	24.35	1	1,761	0.06%
2019/07/17	2	24.90	2	25.00	24.80	0	1,783	0.00%
2019/07/16	1	24.95	0	0.00	25.20	1	1,853	0.05%
2019/07/09	29	23.65	0	0.00	23.65	29	2,143	1.35%
2019/07/03	4	24.10	5	23.90	23.70	-1	2,280	-0.04%
2019/07/01	1	24.15	0	0.00	24.00	1	2,433	0.04%
2019/06/20	0	0.00	1	23.30	23.50	-1	3,559	-0.03%
2019/06/19	0	0.00	7	23.01	23.20	-7	3,632	-0.19%
2019/06/18	11	23.06	0	0.00	22.55	11	3,690	0.30%
2019/06/17	0	0.00	5	22.90	23.00	-5	3,728	-0.13%
2019/06/14	3	22.62	2	22.88	22.60	1	3,890	0.03%
2019/06/13	4	22.70	0	0.00	22.50	4	3,936	0.10%
2019/06/12	0	0.00	1	22.40	22.65	-1	3,981	-0.03%
2019/05/30	5	22.20	5	22.10	22.20	0	5,487	0.00%
2019/05/28	12	21.88	16	22.24	22.20	-4	5,690	-0.07%
2019/05/27	1	21.80	0	0.00	22.00	1	5,804	0.02%
2019/05/21	3	22.40	4	23.41	23.50	-1	6,338	-0.02%
2019/05/20	1	23.40	0	0.00	22.75	1	6,401	0.02%
2019/05/17	1	23.25	1	23.90	23.10	0	6,548	0.00%
2019/05/16	4	23.73	3	23.67	23.45	1	6,888	0.01%
2019/05/14	6	21.88	8	23.39	23.50	-2	7,342	-0.03%
2019/05/13	3	23.45	1	23.10	23.10	2	7,348	0.03%
2019/05/10	0	0.00	2	25.60	25.00	-2	7,305	-0.03%
2019/05/09	3	25.20	0	0.00	24.85	3	7,338	0.04%
2019/05/02	2	27.25	0	0.00	27.20	2	7,384	0.03%
2019/04/29	4	26.38	0	0.00	26.35	4	7,620	0.05%
2019/04/26	38	27.66	0	0.00	27.40	38	7,715	0.49%
2019/04/25	5	27.91	6	27.87	28.80	-1	7,619	-0.01%
2019/04/22	0	0.00	6	27.53	27.25	-6	7,297	-0.08%
2019/04/19	21	27.31	2	27.23	27.35	19	7,218	0.26%
2019/04/17	18	27.47	13	27.25	27.25	5	7,069	0.07%
2019/04/16	5	26.42	3	26.60	26.75	2	6,965	0.03%
2019/04/15	0	0.00	5	25.84	26.20	-5	6,944	-0.07%
2019/04/12	2	26.00	0	0.00	25.85	2	6,953	0.03%
2019/04/11	4	26.39	0	0.00	26.25	4	6,939	0.06%
2019/04/09	30	26.62	0	0.00	26.35	30	6,855	0.44%
2019/04/08	10	27.85	15	27.60	27.50	-5	6,773	-0.07%
2019/04/03	89	27.83	3	28.10	27.65	86	6,746	1.27%
2019/04/02	27	26.95	3	27.15	27.60	24	6,640	0.36%
2019/04/01	104	27.60	0	0.00	27.10	104	6,574	1.58%	大買/鉅額交易
2019/03/29	10	27.05	0	0.00	27.00	10	6,462	0.15%
2019/03/28	21	27.55	20	27.62	26.65	1	6,386	0.02%
2019/03/27	3	26.48	0	0.00	26.65	3	5,921	0.05%
2019/03/22	0	25.80	0	0.00	25.95	0	5,631	0.00%
2019/03/21	2	25.80	0	0.00	25.75	2	5,560	0.04%
2019/03/18	1	25.90	9	26.08	25.85	-8	5,318	-0.15%
2019/03/15	1	25.80	0	0.00	25.80	1	5,278	0.02%
2019/03/13	2	26.88	5	26.90	26.20	-3	5,226	-0.06%
2019/03/11	5	26.62	11	26.21	26.35	-6	5,027	-0.12%
2019/03/08	12	26.01	7	25.99	25.70	5	4,928	0.10%
2019/03/07	27	26.04	20	26.80	25.70	7	4,738	0.15%
2019/03/06	2	25.90	7	26.07	27.05	-5	4,473	-0.11%
2019/03/05	5	24.77	1	24.95	24.60	4	4,115	0.10%
2019/03/04	2	25.23	10	24.93	24.90	-8	4,070	-0.20%
2019/02/27	0	0.00	3	24.87	24.60	-3	4,011	-0.07%
2019/02/26	9	24.54	5	25.30	24.40	4	3,944	0.10%
2019/02/25	12	24.42	11	24.84	25.50	1	3,855	0.03%
2019/02/22	2	23.38	2	23.55	23.55	0	3,551	0.00%
2019/02/21	0	0.00	2	23.35	23.70	-2	3,537	-0.06%
2019/02/20	5	24.06	3	23.65	23.35	2	3,482	0.06%
2019/02/18	16	24.38	11	24.54	24.30	5	3,478	0.14%
2019/02/15	13	23.67	6	24.00	24.35	7	3,345	0.21%
2019/02/14	24	24.05	47	23.63	24.05	-23	3,011	-0.76%
2019/02/13	7	21.14	66	21.60	21.90	-59	2,833	-2.08%
2019/02/12	7	19.56	22	19.79	19.95	-15	2,549	-0.59%
2019/01/30	2	19.23	0	0.00	19.00	2	2,550	0.08%
2019/01/29	19	19.46	1	19.35	19.35	18	2,512	0.72%
2019/01/28	12	20.33	2	20.53	20.15	10	2,483	0.40%
2019/01/25	5	20.20	0	0.00	20.10	5	2,521	0.20%
2019/01/24	10	20.04	0	0.00	20.00	10	2,539	0.39%
2019/01/23	25	20.40	0	0.00	20.40	25	2,562	0.98%
2019/01/21	1	21.15	32	20.98	21.10	-31	2,467	-1.26%
2019/01/18	48	20.52	33	20.39	20.40	15	2,274	0.66%
2019/01/17	6	19.78	8	20.21	20.75	-2	2,154	-0.09%
2019/01/16	3	18.90	0	0.00	18.90	3	2,068	0.15%
2019/01/15	2	18.50	2	18.70	18.60	0	2,077	0.00%
2019/01/09	0	0.00	17	18.84	18.60	-17	2,198	-0.77%
2019/01/08	0	0.00	17	18.61	18.60	-17	2,216	-0.77%
2019/01/07	12	18.39	12	18.58	18.40	0	2,266	0.00%
2019/01/04	11	18.20	20	18.21	18.15	-9	2,328	-0.39%
2019/01/03	10	17.85	0	0.00	17.70	10	2,348	0.43%
2019/01/02	5	18.00	0	0.00	18.00	5	2,392	0.21%
2018/12/28	11	18.25	0	0.00	18.35	11	2,441	0.45%
2018/12/27	19	18.39	0	0.00	18.20	19	2,544	0.75%
2018/12/26	0	0.00	1	18.35	17.95	-1	2,597	-0.04%
2018/12/21	2	18.50	4	18.80	18.80	-2	2,721	-0.07%
2018/12/20	6	18.42	1	18.35	18.35	5	2,719	0.18%
2018/12/18	0	0.00	1	19.55	19.25	-1	2,721	-0.04%
2018/12/17	15	19.60	0	0.00	19.65	15	2,776	0.54%
2018/12/14	1	19.70	1	19.75	19.75	0	2,835	0.00%
2018/12/12	9	20.01	8	20.10	20.10	1	2,992	0.03%
2018/12/11	0	0.00	1	19.40	19.30	-1	3,010	-0.03%
2018/12/10	2	19.50	0	0.00	19.40	2	3,050	0.07%
2018/12/06	2	19.85	3	19.90	19.60	-1	3,119	-0.03%
2018/12/05	6	20.92	4	20.78	20.80	2	3,163	0.06%
2018/11/30	30	21.30	84	20.86	21.05	-54	3,381	-1.60%
2018/11/29	8	19.76	16	20.00	19.70	-8	3,348	-0.24%
2018/11/28	0	0.00	22	19.47	19.60	-22	3,345	-0.66%
2018/11/27	1	18.90	5	18.97	19.05	-4	3,358	-0.12%
2018/11/26	21	18.41	21	18.70	18.45	0	3,370	0.00%
2018/11/23	15	18.49	0	0.00	18.25	15	3,402	0.44%
2018/11/22	16	19.73	0	0.00	19.35	16	3,399	0.47%
2018/11/21	29	19.79	0	0.00	19.75	29	3,432	0.84%
2018/11/20	0	0.00	20	19.88	19.80	-20	3,522	-0.57%
2018/11/19	0	0.00	12	20.03	20.10	-12	3,601	-0.33%
2018/11/16	17	19.94	5	20.32	19.80	12	3,801	0.32%
2018/11/15	59	19.93	0	0.00	19.75	59	3,829	1.54%
2018/11/14	1	21.65	132	21.59	21.85	-131	3,746	-3.50%	大賣/鉅額交易
2018/11/13	1	21.25	104	21.19	21.25	-103	3,893	-2.65%	大賣/鉅額交易
2018/11/12	1	21.75	2	22.08	21.65	-1	4,022	-0.02%
2018/11/09	5	22.00	3	21.97	21.85	2	4,104	0.05%
2018/11/08	5	22.05	0	0.00	21.65	5	4,179	0.12%
2018/11/07	3	21.55	15	21.77	22.15	-12	4,243	-0.28%
2018/11/06	6	21.29	2	21.50	20.95	4	4,378	0.09%
2018/11/05	2	21.70	2	22.05	21.80	0	4,528	0.00%
2018/11/02	5	21.90	27	22.22	22.00	-22	4,796	-0.46%
2018/11/01	26	21.50	0	0.00	21.40	26	4,838	0.54%
2018/10/31	7	20.31	10	20.69	21.15	-3	4,999	-0.06%
2018/10/29	1	19.80	1	20.25	19.95	0	5,366	0.00%
2018/10/26	4	19.73	10	20.07	19.70	-6	5,518	-0.11%
2018/10/25	11	19.97	2	20.40	19.45	9	5,851	0.15%
2018/10/24	2	21.38	10	21.48	21.40	-8	6,087	-0.13%
2018/10/23	10	21.44	0	0.00	21.00	10	6,388	0.16%
2018/10/22	3	22.00	3	22.35	22.30	0	6,781	0.00%
2018/10/19	2	21.55	4	22.08	22.10	-2	6,846	-0.03%
2018/10/18	1	22.35	6	22.43	22.50	-5	6,943	-0.07%
2018/10/17	4	22.03	1	22.50	22.00	3	7,000	0.04%
2018/10/16	3	22.42	2	22.48	22.50	1	7,053	0.01%
2018/10/15	2	22.20	0	0.00	22.45	2	7,126	0.03%
2018/10/12	0	0.00	17	20.66	21.15	-17	7,200	-0.24%
2018/10/11	15	20.93	43	20.95	20.90	-28	7,296	-0.38%
2018/10/09	7	23.69	13	23.30	23.20	-6	7,332	-0.08%
2018/10/08	10	24.36	30	24.58	24.35	-20	7,428	-0.27%
2018/10/05	19	24.14	12	24.81	23.95	7	7,481	0.09%
2018/10/04	32	25.51	12	25.81	25.10	20	7,493	0.27%
2018/10/03	3	26.62	13	26.72	26.05	-10	7,640	-0.13%
2018/10/02	12	27.13	0	0.00	26.85	12	8,058	0.15%
2018/10/01	0	0.00	17	26.82	27.55	-17	8,364	-0.20%
2018/09/28	18	26.50	3	26.57	26.25	15	8,876	0.17%
2018/09/27	20	27.40	0	0.00	26.55	20	9,366	0.21%
2018/09/26	3	27.43	6	27.57	27.25	-3	9,472	-0.03%
2018/09/25	34	26.79	36	27.28	27.05	-2	9,574	-0.02%
2018/09/21	5	26.69	66	26.70	27.40	-61	9,650	-0.63%
2018/09/20	21	26.16	12	26.57	25.85	9	9,843	0.09%
2018/09/19	37	26.98	6	26.59	26.10	31	9,896	0.31%
2018/09/18	11	27.41	1	27.05	27.05	10	10,056	0.10%
2018/09/17	5	28.50	0	0.00	28.30	5	10,357	0.05%
2018/09/14	13	28.61	7	29.11	29.15	6	10,728	0.06%
2018/09/13	0	0.00	2	28.25	28.05	-2	11,463	-0.02%
2018/09/12	2	28.03	1	28.10	28.00	1	12,389	0.01%
2018/09/11	2	28.33	31	28.55	28.30	-29	12,675	-0.23%
2018/09/10	11	28.17	8	28.56	27.60	3	13,046	0.02%
2018/09/07	23	29.48	9	29.57	29.20	14	13,757	0.10%
2018/09/06	16	29.46	27	30.41	30.75	-11	13,752	-0.08%
2018/09/05	40	30.20	40	30.05	30.10	0	13,973	0.00%
2018/09/04	7	30.71	4	30.79	30.70	3	14,600	0.02%
2018/09/03	21	30.88	1	31.00	30.65	20	15,273	0.13%
2018/08/31	0	0.00	30	31.85	31.95	-30	16,229	-0.18%
2018/08/30	30	32.20	4	32.13	31.60	26	16,714	0.16%
2018/08/29	6	31.45	15	32.04	32.00	-9	16,823	-0.05%
2018/08/28	15	31.54	0	0.00	31.50	15	17,053	0.09%
2018/08/27	16	29.97	17	31.15	31.75	-1	17,207	-0.01%
2018/08/24	6	30.23	21	30.07	30.25	-15	17,313	-0.09%
2018/08/23	8	30.11	3	30.52	30.10	5	17,569	0.03%
2018/08/22	19	31.04	2	30.95	31.00	17	17,961	0.09%
2018/08/21	14	31.07	25	31.64	31.80	-11	18,308	-0.06%
2018/08/20	20	31.12	14	30.84	30.65	6	18,516	0.03%
2018/08/17	44	33.46	12	32.00	32.00	32	18,555	0.17%
2018/08/16	6	32.14	20	33.16	33.85	-14	18,607	-0.08%
2018/08/15	6	33.19	5	33.74	33.00	1	18,929	0.01%
2018/08/14	12	33.11	3	33.27	33.45	9	19,038	0.05%
2018/08/13	121	32.93	43	32.42	32.75	78	19,633	0.40%	大買/
2018/08/10	124	34.60	17	35.38	34.20	107	19,823	0.54%	大買/鉅額交易
2018/08/09	74	35.39	83	35.82	34.75	-9	19,800	-0.05%
2018/08/08	13	34.81	79	35.12	34.65	-66	19,775	-0.33%
2018/08/07	34	35.01	7	34.71	34.60	27	19,894	0.14%
2018/08/06	96	34.93	23	34.87	35.80	73	20,165	0.36%
2018/08/03	27	34.35	16	34.82	33.90	11	20,322	0.05%
2018/08/02	9	33.44	20	33.87	33.85	-11	20,373	-0.05%
2018/08/01	40	34.94	68	34.42	33.80	-28	20,219	-0.14%
2018/07/31	13	33.41	9	34.16	34.40	4	19,846	0.02%
2018/07/30	15	32.83	16	33.19	33.40	-1	19,562	-0.01%
2018/07/27	23	32.69	67	31.96	32.65	-44	19,234	-0.23%
2018/07/26	20	30.33	0	0.00	30.30	20	18,826	0.11%
2018/07/25	18	30.23	19	30.24	29.80	-1	18,738	-0.01%
2018/07/24	2	28.58	23	29.51	30.00	-21	18,598	-0.11%
2018/07/23	22	28.09	13	28.34	28.80	9	18,515	0.05%
2018/07/20	16	29.02	5	28.83	28.35	11	18,440	0.06%
2018/07/19	28	28.86	65	29.09	29.50	-37	18,334	-0.20%
2018/07/18	42	29.65	49	29.53	28.90	-7	18,219	-0.04%
2018/07/17	42	31.02	2	31.15	30.45	40	18,065	0.22%
2018/07/16	58	31.34	46	31.24	31.45	12	17,978	0.07%
2018/07/13	26	30.46	31	30.59	30.40	-5	17,879	-0.03%
2018/07/12	18	30.09	18	30.10	30.10	0	17,783	0.00%
2018/07/11	49	30.41	91	30.72	30.00	-42	17,682	-0.24%
2018/07/10	91	29.65	65	30.50	30.25	26	17,478	0.15%
2018/07/09	44	32.31	20	32.32	31.40	24	17,027	0.14%
2018/07/06	46	33.69	127	33.73	33.60	-81	16,681	-0.49%	大賣/
2018/07/05	67	33.70	59	34.09	33.40	8	16,143	0.05%
2018/07/04	18	32.28	65	32.52	33.10	-47	15,637	-0.30%
2018/07/03	48	32.82	38	32.91	32.00	10	15,509	0.06%
2018/07/02	25	32.61	11	32.88	32.50	14	15,395	0.09%
2018/06/29	62	33.19	81	33.47	33.05	-19	15,283	-0.12%
2018/06/28	65	32.47	54	32.95	32.60	11	15,037	0.07%
2018/06/27	64	32.91	72	33.51	32.60	-8	14,940	-0.05%
2018/06/26	33	31.75	27	32.33	32.65	6	14,724	0.04%
2018/06/25	79	33.83	43	33.15	31.80	36	14,349	0.25%
2018/06/22	118	36.24	75	36.37	35.10	43	13,970	0.31%	大買/
2018/06/21	46	35.49	100	35.61	36.65	-54	13,198	-0.41%
2018/06/20	81	33.92	25	33.52	33.35	56	12,257	0.46%
2018/06/19	76	34.07	101	33.69	34.45	-25	11,924	-0.21%	大賣/
2018/06/15	107	33.97	84	34.55	33.80	23	11,479	0.20%	大買/
2018/06/14	0	0.00	2	31.95	31.95	-2	10,659	-0.02%
2018/06/13	76	29.69	47	30.18	29.05	29	10,553	0.27%
2018/06/12	78	31.22	75	30.95	29.80	3	10,228	0.03%
2018/06/11	60	29.53	56	30.13	31.35	4	9,569	0.04%
2018/06/08	117	28.98	81	29.23	28.50	36	8,927	0.40%	大買/
2018/06/07	11	26.76	71	26.47	28.05	-60	7,940	-0.76%
2018/06/06	29	25.42	11	25.67	25.50	18	7,438	0.24%
2018/06/05	14	25.77	35	26.17	25.55	-21	7,312	-0.29%
2018/06/04	15	25.11	21	25.40	25.20	-6	7,085	-0.08%
2018/06/01	28	25.90	22	26.42	25.75	6	6,899	0.09%
2018/05/31	56	28.00	20	27.90	26.60	36	6,816	0.53%
2018/05/30	52	28.61	25	28.34	28.00	27	6,585	0.41%
2018/05/29	19	26.96	19	27.99	28.25	0	5,976	0.00%
2018/05/28	3	26.00	28	25.90	25.70	-25	5,541	-0.45%
2018/05/25	1	25.60	1	25.70	25.25	0	5,260	0.00%
2018/05/24	26	25.43	16	25.14	25.35	10	5,062	0.20%
2018/05/23	12	25.26	11	25.47	25.15	1	4,873	0.02%
2018/05/22	9	24.56	10	24.78	24.50	-1	4,464	-0.02%
2018/05/21	24	25.28	28	25.14	25.30	-4	4,290	-0.09%
2018/05/18	7	22.79	0	0.00	24.05	7	3,638	0.19%
2018/05/17	16	22.02	9	22.03	21.90	7	3,352	0.21%
2018/05/16	5	23.26	0	0.00	23.10	5	3,219	0.16%
2018/05/15	23	22.80	25	23.12	22.80	-2	2,984	-0.07%
2018/05/14	36	23.26	38	23.19	23.50	-2	2,850	-0.07%
2018/05/11	12	20.76	31	21.60	21.75	-19	2,402	-0.79%
2018/05/10	0	0.00	20	19.46	19.80	-20	1,999	-1.00%
2018/05/09	25	18.09	25	18.00	18.00	0	1,790	0.00%
2018/05/08	25	17.80	25	17.90	17.90	0	1,782	0.00%
2018/05/07	8	17.68	8	17.75	17.75	0	1,805	0.00%
2018/05/03	10	17.08	10	17.35	17.40	0	1,821	0.00%
2018/04/30	10	16.83	10	17.00	17.00	0	1,915	0.00%
2018/04/27	0	0.00	6	16.70	16.70	-6	1,961	-0.31%
2018/04/13	6	17.73	6	17.50	17.50	0	3,367	0.00%
2018/04/12	0	0.00	8	17.80	17.70	-8	3,433	-0.23%
2018/04/11	33	17.81	25	17.80	17.80	8	3,481	0.23%
2018/04/02	1	17.60	0	0.00	17.65	1	3,469	0.03%
2018/03/31	4	17.55	0	0.00	17.60	4	3,472	0.12%
2018/03/28	5	18.76	5	18.40	18.45	0	3,559	0.00%
2018/03/27	5	18.55	5	18.95	18.95	0	3,559	0.00%
2018/03/21	10	19.08	10	18.95	18.95	0	3,629	0.00%
2018/03/19	0	0.00	1	19.30	19.20	-1	3,609	-0.03%
2018/03/16	2	19.45	2	19.25	19.20	0	3,599	0.00%
2018/03/15	30	19.64	15	19.40	19.40	15	3,589	0.42%
2018/03/14	0	0.00	1	19.90	19.60	-1	3,582	-0.03%
2018/03/13	20	19.32	22	19.25	19.30	-2	3,572	-0.06%
2018/03/12	15	19.17	15	18.98	19.00	0	3,549	0.00%
2018/03/08	0	0.00	2	19.43	19.30	-2	3,549	-0.06%
2018/03/06	5	20.05	4	19.70	19.60	1	3,511	0.03%
2018/03/05	11	19.07	7	19.17	19.60	4	3,454	0.12%
2018/02/12	0	0.00	5	17.25	17.10	-5	3,345	-0.15%
2018/02/09	11	16.23	29	16.88	17.20	-18	3,323	-0.54%
2018/02/08	0	0.00	5	16.50	16.50	-5	3,265	-0.15%
2018/02/07	1	16.90	0	0.00	16.90	1	3,256	0.03%
2018/02/06	10	17.29	0	0.00	16.80	10	3,261	0.31%
2018/02/05	1	18.05	1	18.45	18.35	0	3,204	0.00%
2018/02/02	2	18.90	0	0.00	18.80	2	3,270	0.06%
2018/02/01	11	19.33	16	19.16	19.15	-5	3,286	-0.15%
2018/01/31	16	19.08	6	19.15	19.15	10	3,286	0.30%
2018/01/30	18	19.35	25	19.11	19.30	-7	3,279	-0.21%
2018/01/29	2	19.50	0	0.00	19.50	2	3,281	0.06%
2018/01/26	11	19.63	10	19.73	19.70	1	3,279	0.03%
2018/01/25	31	19.92	0	0.00	19.65	31	3,269	0.95%
2018/01/24	0	0.00	6	20.60	20.70	-6	3,200	-0.19%
2018/01/23	3	20.60	3	20.93	20.50	0	3,194	0.00%
2018/01/22	10	20.99	86	21.10	21.10	-76	3,165	-2.40%
2018/01/19	98	20.87	110	20.86	20.85	-12	3,165	-0.38%	大賣/
2018/01/18	20	22.30	0	0.00	21.30	20	3,074	0.65%
2018/01/17	10	22.01	12	22.02	22.20	-2	2,943	-0.07%
2018/01/16	23	22.17	24	22.06	22.10	-1	2,876	-0.03%
2018/01/15	45	21.45	118	21.59	22.20	-73	2,692	-2.71%	大賣/
2018/01/12	16	20.20	21	20.24	20.20	-5	2,478	-0.20%
2018/01/11	14	19.99	9	20.07	19.95	5	2,452	0.20%
2018/01/10	50	19.95	32	20.25	19.90	18	2,405	0.75%
2018/01/09	117	19.71	160	19.86	20.85	-43	2,221	-1.94%	大買/大賣/
2018/01/08	297	19.06	20	19.13	19.15	277	1,980	13.99%	大買/鉅額交易
2018/01/05	20	18.39	20	18.92	18.95	0	1,943	0.00%