光罩 (2338)-凱基-北門券商分點個股進出

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－凱基-北門券商分點個股進出

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

凱基-北門券商分點個股進出
凱基-北門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	10	51.70	52.50	-10	934	-1.07%
2024/12/11	1	51.80	3	52.70	52.60	-2	930	-0.21%
2024/12/10	0	52.90	3	53.20	52.60	-3	927	-0.32%
2024/12/04	0	53.50	0	0.00	53.40	0	916	0.00%
2024/11/07	0	0.00	1	57.90	58.20	-1	1,089	-0.09%
2024/10/29	1	56.00	0	0.00	55.20	1	1,340	0.07%
2024/10/28	1	56.90	0	0.00	56.60	1	1,330	0.08%
2024/10/25	1	57.70	0	0.00	57.30	1	1,339	0.07%
2024/10/23	0	0.00	1	58.30	58.10	-1	1,341	-0.07%
2024/10/17	1	57.80	0	0.00	58.00	1	1,524	0.07%
2024/10/07	0	0.00	0.2	59.80	60.60	-0.2	2,072	-0.01%
2024/09/30	2	58.30	0	0.00	58.30	2	2,299	0.09%
2024/09/27	0	0.00	1	59.70	59.30	-1	2,327	-0.04%
2024/09/24	0.1	57.10	0	0.00	57.30	0.1	2,362	0.00%
2024/09/19	0	0.00	1	56.00	56.70	-1	2,549	-0.04%
2024/09/18	1	56.60	0	0.00	56.30	1	2,659	0.04%
2024/09/12	0	0.00	0	56.70	56.80	0	3,141	0.00%
2024/09/05	1	59.20	0	0.00	58.30	1	3,266	0.03%
2024/09/04	2	58.75	0	0.00	58.70	2	3,268	0.06%
2024/09/02	1	63.00	1	63.60	63.30	0	3,282	0.00%
2024/08/29	0	63.50	0	0.00	63.50	0	3,242	0.00%
2024/08/21	1	63.30	0	0.00	63.20	1	3,475	0.03%
2024/08/14	1	63.20	0	0.00	63.10	1	3,562	0.03%
2024/08/12	0	0.00	2	64.00	63.20	-2	3,604	-0.06%
2024/08/07	0	0.00	2	63.30	63.20	-2	3,546	-0.06%
2024/08/06	2	61.60	0	0.00	60.80	2	3,532	0.06%
2024/08/02	3	70.00	1	71.40	69.70	2	3,676	0.05%
2024/08/01	1	72.50	0	0.00	72.30	1	3,819	0.03%
2024/07/29	3	71.47	0	0.00	70.50	3	3,793	0.08%
2024/07/23	0	0.00	1	73.70	73.10	-1	3,750	-0.03%
2024/07/22	5	74.30	0	0.00	73.20	5	3,732	0.13%
2024/07/19	3	76.93	0	0.00	76.10	3	3,687	0.08%
2024/07/18	1	78.10	0	0.00	79.60	1	3,614	0.03%
2024/07/17	0	0.00	3	81.10	81.10	-3	3,555	-0.08%
2024/07/16	0	0.00	1.1	83.27	81.90	-1.1	3,499	-0.03%
2024/07/11	5	83.68	8	84.35	83.60	-3	3,353	-0.09%
2024/07/09	4	77.50	0	0.00	78.60	4	3,091	0.13%
2024/07/08	1	81.80	0	0.00	79.90	1	3,068	0.03%
2024/07/04	0	0.00	5	79.20	80.20	-5	2,994	-0.17%
2024/06/27	0	0.00	1	75.70	74.80	-1	2,873	-0.03%
2024/06/25	0	0.00	1	78.60	78.60	-1	2,787	-0.04%
2024/06/24	2	80.35	1	80.80	78.30	1	2,673	0.04%
2024/06/21	5	82.30	1	81.50	80.50	4	2,569	0.16%
2024/06/07	0	0.00	16	72.49	73.30	-16	1,961	-0.82%
2024/05/30	1	71.40	1	71.40	71.20	0	1,991	0.00%
2024/05/29	0	0.00	1	73.00	72.30	-1	1,987	-0.05%
2024/05/28	0	0.00	2	74.50	73.70	-2	1,957	-0.10%
2024/05/27	1	71.20	3	72.60	73.60	-2	1,846	-0.11%
2024/05/21	1	71.60	1	71.90	71.80	0	1,847	0.00%
2024/05/08	5	73.64	2	74.20	70.30	3	1,626	0.18%
2024/05/07	2	74.45	2	74.05	75.70	0	1,392	0.00%
2024/04/09	0	0.00	2	70.75	71.20	-2	1,144	-0.17%
2024/04/03	1	68.80	1	69.30	69.30	0	1,074	0.00%
2024/03/28	0	0.00	0	67.50	68.00	0	1,091	0.00%
2024/03/27	0	0.00	0	67.40	67.20	0	1,101	0.00%
2024/03/26	0	67.20	0	0.00	67.00	0	1,105	0.00%
2024/03/25	0	68.47	0	0.00	68.00	0	1,107	0.00%
2024/03/22	0	68.20	0	0.00	68.40	0	1,121	0.00%
2024/03/14	0	68.40	30	68.50	67.90	-30	1,161	-2.58%
2024/03/04	0	70.00	1	70.00	69.90	-1	1,656	-0.06%
2024/02/27	1	70.80	0	0.00	69.80	1	1,652	0.06%
2024/02/26	1	72.80	1	73.20	72.10	0	1,654	0.00%
2024/02/23	0	0.00	3	72.20	70.90	-3	1,598	-0.19%
2024/02/22	0	71.40	0	0.00	70.80	0	1,588	0.00%
2024/02/20	0	70.60	0	0.00	70.40	0	1,581	0.00%
2024/02/19	0	0.00	10	71.30	70.90	-10	1,585	-0.63%
2024/02/16	33	70.05	13	70.68	70.70	20	1,584	1.26%
2024/02/15	0	68.10	9.1	69.10	69.70	-9.1	1,579	-0.58%
2024/02/02	0	68.00	0	0.00	67.30	0	1,597	0.00%
2024/02/01	0	67.60	0	0.00	67.20	0	1,689	0.00%
2024/01/31	0	68.00	2	67.85	67.60	-2	1,696	-0.12%
2024/01/30	0	68.30	0	0.00	67.60	0	1,709	0.00%
2024/01/25	0.1	68.60	0	0.00	68.40	0.1	1,779	0.01%
2024/01/22	0	69.80	0	0.00	68.90	0	1,801	0.00%
2024/01/17	0	0.00	1	68.30	67.90	-1	1,825	-0.05%
2024/01/12	0	69.90	0	0.00	69.50	0	1,892	0.00%
2024/01/10	2	69.70	0	0.00	69.30	2	1,927	0.10%
2024/01/09	0	71.65	0	0.00	70.10	0	1,945	0.00%
2024/01/04	0	69.50	0	0.00	69.20	0	2,052	0.00%
2024/01/03	1	69.50	0	0.00	69.70	1	2,161	0.05%
2023/12/25	1	68.80	0	0.00	68.80	1	2,144	0.05%
2023/12/04	1	74.50	1	73.70	73.20	0	2,031	0.00%
2023/12/01	3	76.63	0	0.00	76.20	3	1,958	0.15%
2023/11/30	4	76.63	12	76.86	76.90	-8	1,833	-0.44%
2023/11/02	0	0.00	1	69.10	69.80	-1	1,635	-0.06%
2023/10/31	1	70.10	0	0.00	68.00	1	1,648	0.06%
2023/10/24	1	69.60	1	69.30	69.30	0	1,845	0.00%
2023/10/23	2	70.65	1	69.30	69.20	1	1,903	0.05%
2023/10/20	0	0.00	1	71.40	70.60	-1	1,894	-0.05%
2023/10/12	0	0.00	2	71.80	72.40	-2	1,870	-0.11%
2023/10/11	2	71.35	0	0.00	71.80	2	1,896	0.11%
2023/09/28	0	0.00	0.2	67.50	67.40	-0.2	1,947	-0.01%
2023/09/19	0.2	69.10	0	0.00	68.20	0.2	2,272	0.01%
2023/09/11	1	67.00	0	0.00	67.00	1	2,312	0.04%
2023/09/06	0	0.00	0.2	70.20	70.20	-0.2	2,397	-0.01%
2023/08/24	0	0.00	1	69.80	69.80	-1	2,678	-0.04%
2023/08/22	0	67.50	0	0.00	66.80	0	2,645	0.00%
2023/08/18	0.1	69.60	0	0.00	68.10	0.1	2,616	0.00%
2023/08/16	1	67.00	0	0.00	67.80	1	2,602	0.04%
2023/08/15	1	68.40	0	0.00	68.80	1	2,610	0.04%
2023/08/11	1.2	70.08	0	0.00	69.50	1.2	2,636	0.05%
2023/08/10	0.2	70.50	0	0.00	69.90	0.2	2,644	0.01%
2023/08/04	1	71.30	0	0.00	72.50	1	2,707	0.04%
2023/08/02	3	73.03	0	0.00	71.80	3	2,700	0.11%
2023/08/01	1	74.50	0	0.00	74.60	1	2,646	0.04%
2023/07/31	1	77.60	2	79.00	75.90	-1	2,629	-0.04%
2023/07/28	9	77.94	7	77.74	77.80	2	2,611	0.08%
2023/07/27	1	74.40	0	0.00	74.00	1	2,575	0.04%
2023/07/26	6	74.92	0	0.00	73.00	6	2,553	0.24%
2023/07/21	2	77.40	0	0.00	77.70	2	2,501	0.08%
2023/07/19	1	79.40	1	80.80	79.30	0	2,573	0.00%
2023/07/18	0	0.00	2	80.30	79.90	-2	2,619	-0.08%
2023/07/17	1	82.60	0	0.00	81.40	1	2,644	0.04%
2023/07/14	3	81.60	0	0.00	80.60	3	2,667	0.11%
2023/07/13	0.2	81.80	0	0.00	81.70	0.2	2,679	0.01%
2023/07/07	4	80.05	0	0.00	79.40	4	2,792	0.14%
2023/07/05	2	84.70	0	0.00	82.70	2	2,773	0.07%
2023/07/03	0	0.00	4	84.00	83.00	-4	2,782	-0.14%
2023/06/30	0	0.00	11	82.73	83.10	-11	2,755	-0.40%
2023/06/15	0	0.00	1	81.70	81.80	-1	3,482	-0.03%
2023/06/13	10	83.20	1	83.00	82.60	9	3,785	0.24%
2023/06/12	2	81.50	0	0.00	81.10	2	3,787	0.05%
2023/05/26	1	82.30	0	0.00	80.50	1	3,819	0.03%
2023/05/25	1	81.30	2	81.35	81.60	-1	3,812	-0.03%
2023/05/18	3	79.30	0	0.00	79.20	3	3,859	0.08%
2023/05/17	0	0.00	1	78.50	78.90	-1	3,875	-0.03%
2023/05/04	1	78.70	4	78.95	79.50	-3	4,469	-0.07%
2023/05/03	1	81.10	0	0.00	79.70	1	4,532	0.02%
2023/05/02	0	0.00	1	81.50	81.80	-1	4,582	-0.02%
2023/04/28	1	80.60	0	0.00	80.00	1	4,687	0.02%
2023/04/26	0	0.00	0	78.70	79.40	0	4,999	0.00%
2023/04/25	4	79.40	1	79.20	78.40	3	5,247	0.06%
2023/04/24	1	81.80	0	0.00	82.50	1	5,299	0.02%
2023/04/21	4	83.45	1	84.70	82.30	3	5,591	0.05%
2023/04/20	4	84.08	5	83.86	83.70	-1	5,675	-0.02%
2023/04/19	3	84.20	1	83.90	83.60	2	5,876	0.03%
2023/04/18	8	86.29	0	0.00	85.20	8	5,991	0.13%
2023/04/17	3	87.50	0	0.00	87.40	3	6,045	0.05%
2023/04/14	0	0.00	1	88.50	88.20	-1	6,108	-0.02%
2023/04/13	7	89.11	2	88.50	88.20	5	6,186	0.08%
2023/04/12	0	0.00	1	92.50	92.10	-1	6,168	-0.02%
2023/04/11	1	93.20	0	92.39	93.50	1	6,215	0.02%
2023/04/10	0	0.00	0	93.27	92.20	0	6,325	0.00%
2023/04/07	0	0.00	0	93.30	93.10	0	6,410	0.00%
2023/04/06	27	92.92	27	93.53	92.90	0	6,415	0.00%
2023/03/31	1	92.00	0	0.00	92.50	1	6,384	0.02%
2023/03/29	1	94.40	1	92.70	91.60	0	6,450	0.00%
2023/03/28	0	93.70	1	94.70	93.50	-1	6,521	-0.02%
2023/03/24	0	0.00	1	96.20	96.00	-1	6,511	-0.02%
2023/03/23	0	0.00	1	97.40	96.60	-1	6,468	-0.02%
2023/03/22	0	97.00	1	96.50	96.90	-1	6,488	-0.02%
2023/03/21	1	96.80	3	96.83	95.40	-2	6,506	-0.03%
2023/03/20	2	93.25	1	94.50	94.60	1	6,455	0.02%
2023/03/17	14	88.01	23	89.20	88.80	-9	6,394	-0.14%
2023/03/16	17	85.82	14.4	86.78	86.10	2.6	6,350	0.04%
2023/03/15	11.4	82.84	17	83.89	84.40	-5.6	6,433	-0.09%
2023/03/14	14	82.41	12	82.10	82.10	2	6,608	0.03%
2023/03/13	15	83.27	12	83.10	83.10	3	6,751	0.04%
2023/03/10	14	84.73	10	84.20	84.20	4	6,986	0.06%
2023/03/09	11	86.30	0	0.00	86.00	11	7,407	0.15%
2023/03/07	29	87.00	52.2	85.26	87.00	-23.2	7,808	-0.30%
2023/03/06	11	84.40	15	84.85	84.90	-4	7,967	-0.05%
2023/03/03	12	82.70	12	82.90	82.90	0	8,043	0.00%
2023/03/02	2	82.35	0	0.00	82.40	2	8,226	0.02%
2023/02/24	11	83.60	11.3	82.60	82.60	-0.3	8,757	0.00%
2023/02/23	22	83.10	12	83.30	83.30	10	8,841	0.11%
2023/02/22	16	83.18	0	0.00	82.50	16	8,948	0.18%
2023/02/21	1.2	85.72	1	87.10	85.60	0.2	9,042	0.00%
2023/02/20	28.2	86.50	28	86.80	86.50	0.2	9,270	0.00%
2023/02/17	28	86.80	28	86.40	86.80	0	9,578	0.00%
2023/02/16	24	87.10	28	86.46	87.10	-4	9,665	-0.04%
2023/02/15	12	83.94	15	85.50	85.50	-3	9,951	-0.03%
2023/02/14	13	84.40	13	84.23	84.20	0	10,344	0.00%
2023/02/13	12	85.10	12	86.20	85.10	0	10,481	0.00%
2023/02/10	7	85.54	0	0.00	85.70	7	10,540	0.07%
2023/02/09	23	86.30	33	87.16	87.40	-10	10,678	-0.09%
2023/02/08	22	88.04	22	85.98	86.00	0	10,680	0.00%
2023/02/07	11	88.50	11.1	89.40	89.40	-0.1	10,503	0.00%
2023/02/06	11.1	89.20	16	88.80	88.80	-4.9	10,530	-0.05%
2023/02/03	11	90.60	11	90.00	90.00	0	10,621	0.00%
2023/02/02	14	92.06	8.2	92.81	91.80	5.8	10,634	0.05%
2023/02/01	22	90.53	11	92.20	91.00	11	10,554	0.10%
2023/01/31	22.1	91.70	27	92.13	91.70	-4.9	10,600	-0.05%
2023/01/30	11.1	89.72	16	91.63	91.80	-4.9	10,593	-0.05%
2023/01/17	21	89.29	24	88.20	88.20	-3	10,536	-0.03%
2023/01/16	21	89.71	12	89.84	89.70	9	10,549	0.09%
2023/01/13	27	89.65	27	90.62	90.80	0	10,314	0.00%
2023/01/12	29	87.72	27	88.75	88.20	2	10,081	0.02%
2023/01/11	20	89.39	36	88.77	89.40	-16	10,013	-0.16%
2023/01/10	30	88.04	18	89.40	86.00	12	9,861	0.12%
2023/01/09	23	88.53	21	90.87	90.20	2	9,800	0.02%
2023/01/06	18	87.90	29	88.35	88.00	-11	9,627	-0.11%
2023/01/05	18	89.16	19	87.13	87.00	-1	9,544	-0.01%
2023/01/04	14	87.59	14	88.76	89.00	0	9,505	0.00%
2023/01/03	14	84.04	14	87.30	87.50	0	9,496	0.00%
2022/12/30	12	87.56	12	84.83	84.70	0	9,586	0.00%
2022/12/29	12	83.30	11	85.80	85.80	1	9,837	0.01%
2022/12/28	15	88.48	16	84.53	84.40	-1	9,908	-0.01%
2022/12/27	11	84.80	11	88.20	88.20	0	9,889	0.00%
2022/12/26	11	85.40	11	84.10	84.10	0	9,879	0.00%
2022/12/22	11	86.10	11	85.50	85.50	0	10,141	0.00%
2022/12/21	11	86.40	11	85.70	85.70	0	10,173	0.00%
2022/12/20	14	89.49	14	85.80	85.80	0	10,097	0.00%
2022/12/19	11	89.00	12	90.18	90.20	-1	10,007	-0.01%
2022/12/16	11	88.70	11	90.00	90.00	0	9,957	0.00%
2022/12/15	13	90.71	13	91.79	90.80	0	9,923	0.00%
2022/12/14	14	90.58	11	91.40	91.50	3	9,882	0.03%
2022/12/13	10	91.70	0	0.00	89.10	10	9,783	0.10%
2022/12/12	44	92.12	39	92.65	91.20	5	9,667	0.05%
2022/12/09	30	92.08	30	93.65	92.70	0	9,562	0.00%
2022/12/08	24	91.93	12	93.42	93.50	12	9,341	0.13%
2022/12/07	35	93.84	32	95.78	92.60	3	9,217	0.03%
2022/12/06	30	95.99	37	97.16	95.80	-7	9,039	-0.08%
2022/12/05	25	97.10	27	96.00	97.10	-2	8,863	-0.02%
2022/12/02	48	95.54	35	93.79	95.70	13	8,733	0.15%
2022/12/01	5	91.84	3	92.07	92.20	2	8,478	0.02%
2022/11/30	34	86.71	35	85.90	86.90	-1	8,058	-0.01%
2022/11/29	41	85.22	38	83.62	85.40	3	7,899	0.04%
2022/11/28	52	82.77	58	81.65	83.20	-6	7,584	-0.08%
2022/11/25	38	79.84	37	79.79	79.80	1	7,371	0.01%
2022/11/24	37	79.10	37	80.21	79.70	0	7,228	0.00%
2022/11/23	52	79.84	52	75.86	80.00	0	7,046	0.00%
2022/11/22	42	73.36	42	74.11	73.30	0	6,665	0.00%
2022/11/21	40	73.40	40	72.69	73.40	0	6,521	0.00%
2022/11/18	27	72.00	37	73.70	72.00	-10	6,434	-0.16%
2022/11/17	39	73.35	54	71.23	73.40	-15	6,329	-0.24%
2022/11/16	42	70.69	41	69.27	70.80	1	6,197	0.02%
2022/11/15	49	70.01	43	69.27	69.90	6	5,976	0.10%
2022/11/14	27	67.28	34	67.34	67.30	-7	5,673	-0.12%
2022/11/11	60	67.68	47	68.51	67.20	13	5,581	0.23%
2022/11/10	2	65.35	7	66.40	66.00	-5	5,267	-0.09%
2022/11/09	0	0.00	58	61.15	65.20	-58	4,856	-1.19%
2022/11/08	43	59.30	43	60.76	59.30	0	4,684	0.00%
2022/11/07	51	59.43	44	59.94	59.40	7	4,629	0.15%
2022/11/04	43	63.40	47	61.31	63.40	-4	4,495	-0.09%
2022/11/03	45	61.40	50	59.42	61.40	-5	4,377	-0.11%
2022/11/02	45	59.40	44	59.25	59.40	1	4,315	0.02%
2022/11/01	51	59.26	46	59.27	59.40	5	4,280	0.12%
2022/10/31	8	58.30	7	59.14	59.00	1	4,194	0.02%
2022/10/28	1	57.60	0	0.00	56.80	1	4,148	0.02%
2022/10/27	5	58.24	16	58.71	59.70	-11	4,078	-0.27%
2022/10/25	1	55.50	1	56.20	55.20	0	3,886	0.00%
2022/10/24	0	0.00	1	55.30	54.70	-1	3,840	-0.03%
2022/10/20	0	54.70	0	0.00	54.80	0	3,781	0.00%
2022/10/17	1	52.80	0	0.00	55.20	1	3,605	0.03%
2022/10/14	0	0.00	1	53.30	55.10	-1	3,567	-0.03%
2022/10/13	0	50.60	0	0.00	50.10	0	3,540	0.00%
2022/10/12	0	55.70	0	0.00	53.90	0	3,454	0.00%
2022/10/11	0	55.80	0	0.00	55.70	0	3,414	0.00%
2022/10/07	1	60.20	2	61.70	61.50	-1	3,430	-0.03%
2022/10/06	1	59.60	0	0.00	63.00	1	3,342	0.03%
2022/10/04	2	54.50	1	54.10	54.80	1	2,945	0.03%
2022/10/03	2	53.40	2	53.70	54.00	0	2,846	0.00%
2022/09/30	0	0.00	2	54.90	55.20	-2	2,844	-0.07%
2022/09/29	3	57.87	1	57.00	56.00	2	2,759	0.07%
2022/09/28	0	62.90	0	0.00	62.10	0	2,629	0.00%
2022/09/27	0	67.80	0	0.00	69.00	0	2,632	0.00%
2022/09/26	2	68.75	0	0.00	67.40	2	2,682	0.07%
2022/09/23	1	71.00	0	0.00	71.00	1	2,763	0.04%
2022/09/22	4	71.23	4	72.10	72.30	0	2,827	0.00%
2022/09/19	3	73.50	1	72.70	72.70	2	2,946	0.07%
2022/09/16	0	73.80	0	0.00	73.70	0	2,972	0.00%
2022/09/14	0	73.10	0	0.00	74.30	0	3,181	0.00%
2022/09/13	0	0.00	3	75.10	75.00	-3	3,198	-0.09%
2022/09/08	0	71.90	0	0.00	71.80	0	3,289	0.00%
2022/09/07	0	68.50	0	0.00	67.60	0	3,408	0.00%
2022/09/06	2	71.00	0	0.00	69.50	2	3,537	0.06%
2022/09/01	1	74.00	0	0.00	73.80	1	3,706	0.03%
2022/08/31	0	74.50	0	0.00	75.50	0	3,747	0.00%
2022/08/30	0	0.00	3	75.30	75.00	-3	3,759	-0.08%
2022/08/29	13	72.13	0	0.00	73.30	13	3,776	0.34%
2022/08/25	0	0.00	4	74.60	74.90	-4	3,848	-0.10%
2022/08/24	2	72.90	0	0.00	72.90	2	3,982	0.05%
2022/08/23	22	74.81	0	0.00	73.60	22	4,106	0.54%
2022/08/22	20	77.30	15	78.70	76.70	5	4,233	0.12%
2022/08/19	0	0.00	2	78.50	77.60	-2	4,308	-0.05%
2022/08/18	0	0.00	15	77.30	77.10	-15	4,424	-0.34%
2022/08/17	10	75.30	0	0.00	76.60	10	4,522	0.22%
2022/08/16	1	78.60	1	77.90	78.00	0	4,583	0.00%
2022/08/15	0	0.00	2	78.20	78.00	-2	4,606	-0.04%
2022/08/11	0	0.00	8	78.20	78.20	-8	4,797	-0.17%
2022/08/05	1	73.20	17	74.68	75.20	-16	5,100	-0.31%
2022/08/04	0	0.00	9	72.40	72.30	-9	5,225	-0.17%
2022/07/29	0	0.00	0.1	75.30	75.30	-0.1	5,539	0.00%
2022/07/28	0	0.00	1	74.50	74.20	-1	5,564	-0.02%
2022/07/27	2	74.20	1	74.90	74.80	1	5,569	0.02%
2022/07/26	1	73.40	0	0.00	73.50	1	5,613	0.02%
2022/07/22	0	0.00	4	76.98	76.70	-4	5,673	-0.07%
2022/07/21	1	74.90	0	0.00	76.60	1	5,729	0.02%
2022/07/19	2	73.00	0	0.00	73.00	2	5,774	0.03%
2022/07/15	3	73.90	5	74.30	73.80	-2	5,813	-0.03%
2022/07/12	0	0.00	2	63.30	63.60	-2	5,791	-0.03%
2022/07/06	0	0.00	1	66.80	64.20	-1	5,826	-0.02%
2022/07/05	5	65.28	6	64.40	66.60	-1	5,881	-0.02%
2022/07/04	0	0.00	1	67.10	65.90	-1	5,860	-0.02%
2022/07/01	3	69.73	1	67.50	67.00	2	5,846	0.03%
2022/06/28	1	77.50	1	79.90	79.20	0	6,026	0.00%
2022/06/27	1	80.30	1	81.20	80.80	0	6,196	0.00%
2022/06/24	3	77.13	3	76.03	76.40	0	6,162	0.00%
2022/06/23	2	78.80	1	77.30	77.00	1	6,159	0.02%
2022/06/22	2	84.25	0	0.00	79.80	2	6,105	0.03%
2022/06/21	0	88.50	0	0.00	88.60	0	5,993	0.00%
2022/06/20	0	0.00	1	92.60	87.10	-1	5,970	-0.02%
2022/06/17	1	90.90	0	0.00	91.00	1	5,916	0.02%
2022/06/16	5	94.32	2	94.05	90.40	3	5,823	0.05%
2022/06/15	2	94.80	2	95.15	94.60	0	5,699	0.00%
2022/06/14	1	91.40	1	92.20	93.10	0	5,619	0.00%
2022/06/13	2	92.60	2	94.05	93.40	0	5,567	0.00%
2022/06/10	0	92.30	0	0.00	93.90	0	5,505	0.00%
2022/06/09	0	0.00	1	93.00	93.00	-1	5,493	-0.02%
2022/06/01	1	95.00	3	95.00	93.20	-2	5,905	-0.03%
2022/05/31	0	0.00	6	93.03	93.90	-6	5,802	-0.10%
2022/05/30	7	92.24	6.1	92.14	91.10	0.9	5,707	0.02%
2022/05/27	0	0.00	6	89.00	88.50	-6	5,556	-0.11%
2022/05/26	4	87.55	4	87.95	87.30	0	5,496	0.00%
2022/05/23	2	83.10	0	0.00	83.60	2	5,388	0.04%
2022/05/19	0	0.00	7	85.00	85.50	-7	5,432	-0.13%
2022/05/18	4	83.00	4	83.80	83.50	0	5,408	0.00%
2022/05/16	4	80.58	5	80.58	79.60	-1	5,947	-0.02%
2022/05/13	4	81.00	4	81.60	81.00	0	5,981	0.00%
2022/05/12	2	79.15	2	78.95	78.70	0	6,012	0.00%
2022/05/11	5	79.52	6	79.95	80.30	-1	6,076	-0.02%
2022/05/10	67	77.70	67	74.84	77.80	0	6,048	0.00%
2022/05/09	53.1	75.78	52	75.50	74.20	1.1	6,119	0.02%
2022/05/05	64	77.40	64	77.59	77.40	0	6,239	0.00%
2022/05/04	65	76.40	65	76.40	76.40	0	6,346	0.00%
2022/05/03	65	75.70	65	75.62	75.70	0	6,439	0.00%
2022/04/29	35	74.20	36	74.49	74.00	-1	6,532	-0.02%
2022/04/28	36	73.64	35	72.58	73.60	1	6,651	0.02%
2022/04/27	1	70.00	0	0.00	73.00	1	6,763	0.01%
2022/04/25	36	75.03	35	75.15	74.50	1	7,506	0.01%
2022/04/22	1.1	79.21	0	0.00	79.20	1.1	7,569	0.01%
2022/04/20	0	0.00	1	81.80	81.60	-1	7,659	-0.01%
2022/04/19	1	81.60	0	0.00	81.20	1	7,711	0.01%
2022/04/18	2	82.80	0	0.00	81.80	2	7,757	0.03%
2022/04/15	61	87.91	56	85.17	85.10	5	7,752	0.06%
2022/04/14	3	91.23	3	90.27	89.80	0	7,772	0.00%
2022/04/13	29	91.29	29	91.70	91.70	0	7,858	0.00%
2022/04/12	58	90.79	58	91.40	90.70	0	7,958	0.00%
2022/04/11	53.1	94.14	53	95.55	91.50	0.1	8,225	0.00%
2022/04/08	1.5	95.63	3	96.23	96.00	-1.5	8,444	-0.02%
2022/04/07	25.2	94.40	22	96.08	94.00	3.2	9,352	0.03%
2022/04/06	22	96.52	22	97.23	96.50	0	9,393	0.00%
2022/04/01	55	97.43	54	98.45	97.00	1	9,483	0.01%
2022/03/31	2	97.85	3	97.00	96.90	-1	9,499	-0.01%
2022/03/30	7	97.01	16	97.14	96.70	-9	9,423	-0.10%
2022/03/29	1	93.50	1	93.50	93.50	0	9,371	0.00%
2022/03/28	5	90.62	5	91.32	92.60	0	9,488	0.00%
2022/03/25	12	92.94	6	91.83	91.30	6	9,535	0.06%
2022/03/24	1	92.70	1	93.00	92.70	0	9,568	0.00%
2022/03/23	2	94.70	2	94.55	94.00	0	9,633	0.00%
2022/03/22	1	93.80	1	93.90	93.90	0	9,818	0.00%
2022/03/21	1	94.70	1	94.30	94.00	0	9,945	0.00%
2022/03/17	1	91.80	1	92.40	93.20	0	10,610	0.00%
2022/03/16	4	90.43	3	90.63	90.10	1	10,825	0.01%
2022/03/15	3	91.17	3	90.53	90.20	0	11,126	0.00%
2022/03/14	2.1	91.30	2	91.90	92.10	0.1	11,667	0.00%
2022/03/11	1	90.60	1	90.90	91.40	0	12,871	0.00%
2022/03/10	1.1	90.98	2	91.55	91.90	-0.9	13,691	-0.01%
2022/03/09	2	86.45	2	86.80	88.10	0	14,495	0.00%
2022/03/08	67	88.24	67	88.78	84.50	0	14,585	0.00%
2022/03/07	7	92.27	4	91.35	89.90	3	14,547	0.02%
2022/03/04	7	98.54	1	99.00	98.30	6	14,706	0.04%
2022/03/03	1	100.00	1	100.50	99.90	0	14,954	0.00%
2022/03/02	53	99.59	52	99.40	99.40	1	15,200	0.01%
2022/03/01	2	99.85	2	99.65	99.50	0	15,538	0.00%
2022/02/25	5	98.20	4	98.55	98.00	1	15,753	0.01%
2022/02/24	53	98.41	53	97.13	97.00	0	16,040	0.00%
2022/02/23	2	99.95	1	100.50	100.50	1	16,465	0.01%
2022/02/22	6.1	99.23	6	98.77	99.10	0.1	17,701	0.00%
2022/02/21	2	101.75	2	101.50	101.50	0	17,998	0.00%
2022/02/18	1	103.00	1	103.00	103.00	0	18,520	0.00%
2022/02/17	56.1	106.75	57	103.75	103.00	-0.9	19,553	0.00%
2022/02/16	7	104.57	10.1	106.04	104.50	-3.1	20,167	-0.02%
2022/02/15	1	101.50	5	101.50	99.90	-4	20,186	-0.02%
2022/02/14	56	100.49	48	99.40	99.40	8	20,282	0.04%
2022/02/11	2	102.75	3	103.33	103.50	-1	20,401	0.00%
2022/02/10	45	102.28	45	103.00	104.00	0	20,671	0.00%
2022/02/09	1	101.50	3	103.83	101.50	-2	20,938	-0.01%
2022/02/08	0.2	100.00	0	0.00	101.50	0.2	21,134	0.00%
2022/02/07	1	98.50	2	99.60	100.50	-1	21,540	0.00%
2022/01/26	32	96.59	32	98.68	96.50	0	21,844	0.00%
2022/01/25	2	99.40	1	99.50	97.70	1	22,373	0.00%
2022/01/24	29	100.70	29	99.99	101.00	0	22,427	0.00%
2022/01/21	7	101.79	5	100.36	99.80	2	22,293	0.01%
2022/01/20	7	103.50	8	103.81	105.50	-1	22,233	0.00%
2022/01/19	25.1	105.50	26	105.67	102.50	-0.9	22,146	0.00%
2022/01/18	5.2	103.79	7	104.21	104.50	-1.9	21,613	-0.01%
2022/01/17	4	99.40	8	100.76	101.00	-4	21,397	-0.02%
2022/01/14	22	96.74	19	96.77	97.50	3	21,306	0.01%
2022/01/13	2	97.10	2	96.35	97.30	0	21,239	0.00%
2022/01/12	3	97.93	3	98.60	97.20	0	21,277	0.00%
2022/01/11	5	97.72	3	96.77	96.70	2	21,336	0.01%
2022/01/10	4	99.40	2	100.20	99.70	2	21,267	0.01%
2022/01/07	14	98.75	6	98.02	98.40	8	21,296	0.04%
2022/01/06	3.2	101.37	2	100.00	100.00	1.2	21,192	0.01%
2022/01/05	4.1	102.86	2	103.75	102.00	2.1	21,131	0.01%
2022/01/04	45.1	104.60	45	103.11	103.00	0.1	21,050	0.00%
2022/01/03	1	109.00	1	109.50	108.00	0	20,803	0.00%
2021/12/30	8	108.94	10.1	110.51	108.00	-2.1	20,563	-0.01%
2021/12/29	1	102.50	1	103.00	104.00	0	19,656	0.00%
2021/12/28	2	104.00	3.1	102.51	104.00	-1.1	19,649	-0.01%
2021/12/27	0	0.00	0.1	103.50	103.50	-0.1	19,596	0.00%
2021/12/24	49	100.87	49	99.00	99.00	0	19,414	0.00%
2021/12/23	49	101.83	51	100.08	100.00	-2	19,384	-0.01%
2021/12/22	5	100.26	8	101.19	99.90	-3	19,302	-0.02%
2021/12/21	40	96.30	40	97.64	98.60	0	19,228	0.00%
2021/12/20	30	95.70	30	97.06	97.00	0	19,192	0.00%
2021/12/17	6	96.92	0	0.00	96.50	6	19,229	0.03%
2021/12/16	36	99.11	35	99.38	99.30	1	19,187	0.01%
2021/12/15	0	0.00	3	97.50	97.70	-3	19,043	-0.02%
2021/12/14	10.1	97.47	6	97.85	96.00	4.1	19,087	0.02%
2021/12/13	47.1	103.36	46	99.92	99.90	1.1	18,891	0.01%
2021/12/10	1	108.50	1	106.50	107.00	0	18,615	0.00%
2021/12/09	10	112.00	30.2	109.17	107.50	-20.2	18,489	-0.11%
2021/12/08	2	110.75	3	110.50	112.00	-1	18,344	-0.01%
2021/12/07	41.1	110.55	33.1	113.23	107.00	8	17,874	0.04%
2021/12/06	9	109.83	3	110.17	109.50	6	16,748	0.04%
2021/12/03	6	106.67	30.1	106.75	109.50	-24.1	16,041	-0.15%
2021/12/02	2	101.00	3.2	100.73	99.60	-1.2	15,372	-0.01%
2021/12/01	12.2	100.00	11	100.43	102.50	1.2	15,381	0.01%
2021/11/30	17	99.97	18	101.77	101.00	-1	15,444	-0.01%
2021/11/29	52.1	97.45	52	93.29	97.50	0.1	15,212	0.00%
2021/11/26	53	98.46	53	98.11	98.10	0	15,055	0.00%
2021/11/25	52	102.82	58.1	97.83	97.60	-6.1	14,969	-0.04%
2021/11/24	46	102.49	45	100.50	100.50	1	14,943	0.01%
2021/11/23	7.1	103.00	1	102.50	103.00	6.1	15,431	0.04%
2021/11/22	71.1	106.71	57	106.29	106.00	14.1	15,499	0.09%
2021/11/19	73	107.21	85	107.54	110.50	-12	15,450	-0.08%
2021/11/18	58	105.32	47	102.55	102.50	11	14,492	0.08%
2021/11/17	12	106.79	13	105.23	104.50	-1	14,358	-0.01%
2021/11/16	9	105.44	10	106.70	105.50	-1	13,936	-0.01%
2021/11/15	67	96.99	74.2	102.54	104.00	-7.2	12,958	-0.06%
2021/11/12	13	94.46	6	92.43	94.90	7	12,162	0.06%
2021/11/11	4	90.38	0	0.00	89.20	4	11,948	0.03%
2021/11/10	1	92.80	4.4	93.96	92.80	-3.4	11,963	-0.03%
2021/11/09	34.2	95.77	35.1	94.08	92.50	-0.9	11,975	-0.01%
2021/11/08	43.4	93.50	47	94.41	93.70	-3.6	11,748	-0.03%
2021/11/05	12	91.69	11	91.91	92.10	1	11,516	0.01%
2021/11/04	13	92.14	18	91.09	90.30	-5	11,317	-0.04%
2021/11/03	5	89.64	2	88.66	90.00	3	11,054	0.03%
2021/11/02	1,276	89.47	1,278	91.23	87.60	-2	10,812	-0.02%	大買/大賣/
2021/11/01	2	83.15	2	81.55	83.00	0	10,543	0.00%
2021/10/29	0	0.00	1	79.80	79.80	-1	10,530	-0.01%
2021/10/28	41	80.39	40	80.00	80.00	1	10,696	0.01%
2021/10/27	1	82.20	0	0.00	82.20	1	10,770	0.01%
2021/10/26	1	79.10	1	81.00	78.80	0	11,093	0.00%
2021/10/25	9	80.60	10	79.48	80.60	-1	11,508	-0.01%
2021/10/22	41	79.53	40	80.85	79.50	1	12,129	0.01%
2021/10/21	0.1	81.40	1	81.98	79.50	-1	12,754	-0.01%
2021/10/19	5	79.60	5	79.72	80.80	0	13,832	0.00%
2021/10/18	2	77.45	0	0.00	77.00	2	14,492	0.01%
2021/10/15	1	79.50	0	0.00	76.90	1	15,522	0.01%
2021/10/14	27	74.53	27	75.52	74.50	0	15,779	0.00%
2021/10/08	65	78.30	63	77.01	76.90	2	16,672	0.01%
2021/10/07	63	77.95	64	75.74	78.00	-1	16,797	-0.01%
2021/10/06	1	74.00	1	75.50	72.70	0	17,065	0.00%
2021/10/05	69	73.00	69	74.89	75.50	0	17,617	0.00%
2021/10/04	75	74.48	74	71.82	71.60	1	17,805	0.01%
2021/10/01	64.1	76.83	65	74.80	74.50	-0.9	18,286	0.00%
2021/09/30	42	76.90	42	78.30	78.50	0	18,839	0.00%
2021/09/29	15	76.85	12	76.70	76.70	3	19,801	0.02%
2021/09/28	46	80.11	48	80.24	80.20	-2	20,290	-0.01%
2021/09/24	0	0.00	1	82.80	81.80	-1	20,558	0.00%
2021/09/23	0	0.00	5	80.66	80.20	-5	20,544	-0.02%
2021/09/22	2	80.00	0	0.00	79.90	2	20,602	0.01%
2021/09/17	50	80.70	51	81.40	82.30	-1	20,639	0.00%
2021/09/16	60	80.50	62	80.90	80.90	-2	20,565	-0.01%
2021/09/15	63	79.45	61	79.21	79.20	2	20,608	0.01%
2021/09/14	62	82.50	62	81.53	82.50	0	20,567	0.00%
2021/09/13	51	84.79	51	81.94	81.90	0	20,575	0.00%
2021/09/09	50	83.55	50	83.70	83.70	0	20,910	0.00%
2021/09/07	70	84.54	61	85.22	84.00	9	21,215	0.04%
2021/09/06	45	89.10	47	91.54	89.10	-2	21,506	-0.01%
2021/09/03	22	90.01	17	90.75	89.90	5	21,553	0.02%
2021/09/02	41	88.70	41	89.60	88.20	0	21,610	0.00%
2021/09/01	2	89.70	2	90.10	89.30	0	21,881	0.00%
2021/08/31	1	88.60	0	0.00	89.00	1	22,369	0.00%
2021/08/30	4	90.26	6	91.57	90.70	-2	22,517	-0.01%
2021/08/27	42	89.59	40	90.10	88.10	2	22,294	0.01%
2021/08/26	38	89.05	42	89.14	89.00	-4	21,885	-0.02%
2021/08/25	11	88.35	18	86.81	87.10	-7	21,725	-0.03%
2021/08/24	3	83.57	1	84.30	83.50	2	21,832	0.01%
2021/08/23	584	81.16	591	82.06	82.10	-7	21,737	-0.03%	大買/大賣/
2021/08/19	3	75.40	0	0.00	73.00	3	22,106	0.01%
2021/08/18	3.2	74.94	0	0.00	76.20	3.2	22,884	0.01%
2021/08/17	3	72.53	2	74.60	70.70	1	23,082	0.00%
2021/08/16	4	76.10	0.7	75.20	75.10	3.3	23,154	0.01%
2021/08/13	7.4	76.89	7	78.47	75.30	0.4	23,147	0.00%
2021/08/12	6.2	81.11	10	81.12	80.50	-3.8	23,085	-0.02%
2021/08/11	32.2	84.53	41	81.50	81.50	-8.8	23,097	-0.04%
2021/08/10	41	85.77	36	86.64	86.60	5	23,045	0.02%
2021/08/09	12.5	88.06	1	88.90	86.00	11.5	23,132	0.05%
2021/08/06	18	90.42	13	91.30	90.50	5	23,119	0.02%
2021/08/05	6.5	90.16	10	89.80	91.00	-3.5	23,229	-0.02%
2021/08/04	4	96.40	6	96.27	96.10	-2	23,252	-0.01%
2021/08/03	2	98.80	5	99.58	98.70	-3	23,316	-0.01%
2021/08/02	1	100.00	1	100.00	97.80	0	23,312	0.00%
2021/07/30	9	101.83	5	101.58	98.50	4	23,388	0.02%
2021/07/29	13	99.81	15	98.73	99.90	-2	23,203	-0.01%
2021/07/28	30	99.35	31	99.71	95.50	-1	22,890	0.00%
2021/07/27	10	108.50	5	107.00	102.00	5	22,520	0.02%
2021/07/26	0	0.00	3	110.67	111.50	-3	22,087	-0.01%
2021/07/23	5	99.86	9	101.78	101.50	-4	21,851	-0.02%
2021/07/22	21	100.04	6	99.30	95.70	15	21,098	0.07%
2021/07/21	35	98.73	46	97.00	99.00	-11	20,593	-0.05%
2021/07/20	3	91.57	0	0.00	90.00	3	20,185	0.01%
2021/07/19	33	93.10	31	93.29	94.00	2	20,007	0.01%
2021/07/16	32	91.77	33	92.53	92.00	-1	19,996	-0.01%
2021/07/15	21	93.56	28.3	90.52	94.10	-7.3	19,835	-0.04%
2021/07/14	5	88.98	4.5	88.13	87.80	0.5	19,608	0.00%
2021/07/13	21	87.91	17.3	88.77	86.70	3.7	19,664	0.02%
2021/07/12	3.1	86.76	19.9	85.39	86.10	-16.8	19,747	-0.09%
2021/07/09	16.5	90.33	12	92.15	89.60	4.5	19,452	0.02%
2021/07/08	15.1	94.67	12	95.83	92.70	3.1	19,914	0.02%
2021/07/07	16	95.10	18	94.55	94.30	-2	19,877	-0.01%
2021/07/06	65	92.02	61.5	92.89	95.00	3.5	19,908	0.02%
2021/07/05	15	89.77	22	90.70	89.40	-7	19,773	-0.04%
2021/07/02	7	86.66	2	86.15	87.00	5	19,626	0.03%
2021/06/30	1	84.60	0	0.00	83.60	1	20,198	0.00%
2021/06/29	31.1	84.85	30	83.60	83.00	1.1	20,449	0.01%
2021/06/28	0	0.00	2.5	84.60	84.80	-2.5	20,762	-0.01%
2021/06/25	0.1	83.90	1	84.40	83.20	-0.9	21,330	0.00%
2021/06/24	1	83.50	0	0.00	83.80	1	21,982	0.00%
2021/06/23	3	84.27	2	83.70	84.30	1	22,091	0.00%
2021/06/22	3	83.27	1	84.10	82.10	2	22,386	0.01%
2021/06/21	22.7	82.63	21	85.71	82.40	1.7	22,706	0.01%
2021/06/18	3	87.90	0	0.00	87.50	3	23,376	0.01%
2021/06/17	1	88.40	4	88.90	89.60	-3	23,783	-0.01%
2021/06/16	9.5	88.18	7	87.41	87.50	2.5	24,229	0.01%
2021/06/15	35	89.71	33	86.20	90.00	2	25,069	0.01%
2021/06/11	36	85.57	32	84.66	84.50	4	24,995	0.02%
2021/06/09	18	84.63	19.4	86.48	85.70	-1.4	26,625	-0.01%
2021/06/08	7.4	86.27	7	86.49	84.20	0.4	27,884	0.00%
2021/06/07	5	86.10	4	86.08	87.20	1	27,538	0.00%
2021/06/04	1	83.40	0	0.00	83.00	1	27,240	0.00%
2021/06/03	2	83.70	3	84.80	84.20	-1	27,256	0.00%
2021/06/02	31	82.34	31	83.41	81.80	0	27,047	0.00%
2021/06/01	5	87.36	6	87.38	84.40	-1	26,955	0.00%
2021/05/31	27	84.56	28	85.13	84.50	-1	26,494	0.00%
2021/05/28	5	86.04	3	86.60	85.00	2	26,478	0.01%
2021/05/27	3	82.23	3	82.63	85.20	0	26,321	0.00%
2021/05/26	46	83.40	42	81.98	81.70	4	26,119	0.02%
2021/05/25	6	80.32	8	81.64	83.10	-2	25,501	-0.01%
2021/05/24	1	75.50	2	74.25	75.60	-1	25,543	0.00%
2021/05/21	47	73.35	57	71.62	71.60	-10	26,221	-0.04%
2021/05/20	38	71.92	38	71.09	71.00	0	26,151	0.00%
2021/05/19	4	72.53	8	72.10	73.60	-4	26,804	-0.01%
2021/05/17	15	62.40	0	0.00	61.80	15	27,495	0.05%
2021/05/14	3	70.87	6	70.48	67.40	-3	27,541	-0.01%
2021/05/13	4	69.53	3	71.50	69.90	1	27,518	0.00%
2021/05/12	22	69.35	20	69.70	69.00	2	27,319	0.01%
2021/05/11	6	76.75	6	75.22	73.50	0	26,957	0.00%
2021/05/10	49	77.71	46	76.10	76.10	3	26,832	0.01%
2021/05/07	2	75.45	5	76.30	78.60	-3	26,719	-0.01%
2021/05/06	4	73.25	4	72.95	72.50	0	26,504	0.00%
2021/05/05	2	77.55	1	75.30	75.00	1	26,402	0.00%
2021/05/04	1	73.30	1	74.30	74.50	0	26,331	0.00%
2021/05/03	3	77.90	14	77.43	77.10	-11	26,126	-0.04%
2021/04/29	0	0.00	3	83.50	83.60	-3	26,020	-0.01%
2021/04/27	47	86.89	38	88.33	85.00	9	26,046	0.03%
2021/04/26	39	88.35	45	88.73	87.50	-6	25,947	-0.02%
2021/04/23	35	85.85	31	84.50	86.00	4	25,461	0.02%
2021/04/22	77	84.75	77	82.02	81.80	0	25,531	0.00%
2021/04/21	42	82.64	40	83.20	84.70	2	25,326	0.01%
2021/04/20	4	83.35	2	82.90	82.70	2	25,279	0.01%
2021/04/19	0	0.00	2	82.70	81.50	-2	25,174	-0.01%
2021/04/16	58	86.72	49	86.10	84.20	9	25,001	0.04%
2021/04/15	12	81.94	11	83.64	85.30	1	24,721	0.00%
2021/04/14	16	81.26	19	82.91	83.50	-3	24,588	-0.01%
2021/04/13	12	87.88	13	87.88	86.70	-1	24,015	0.00%
2021/04/12	18	87.09	19	83.55	84.60	-1	23,619	0.00%
2021/04/09	48	90.78	45	90.67	90.00	3	23,075	0.01%
2021/04/08	25	84.55	24	85.38	87.50	1	22,332	0.00%
2021/04/07	14	77.69	19	79.11	79.60	-5	21,988	-0.02%
2021/04/06	19	76.19	15	76.88	79.00	4	21,735	0.02%
2021/04/01	17	73.26	32	73.46	73.40	-15	21,552	-0.07%
2021/03/31	27	72.20	14	72.39	71.50	13	21,285	0.06%
2021/03/30	16	72.06	17	71.39	70.60	-1	20,950	0.00%
2021/03/29	22	67.19	23	68.73	69.80	-1	20,382	0.00%
2021/03/26	5	63.10	12	63.07	63.50	-7	19,764	-0.04%
2021/03/25	25	63.00	40	61.71	62.00	-15	19,704	-0.08%
2021/03/24	41	64.92	45	64.28	63.80	-4	19,452	-0.02%
2021/03/23	46	64.54	56	64.90	64.60	-10	19,161	-0.05%
2021/03/22	48	59.95	48	61.01	60.70	0	18,520	0.00%
2021/03/19	43	56.98	28	57.80	58.90	15	18,836	0.08%
2021/03/18	94	58.97	102	59.73	56.80	-8	18,622	-0.04%	大賣/
2021/03/17	15	54.80	2	55.30	56.00	13	18,373	0.07%
2021/03/16	17	55.08	13	56.02	54.10	4	18,744	0.02%
2021/03/15	76	55.18	84.1	55.41	55.50	-8.1	18,995	-0.04%
2021/03/12	41.1	52.83	45	53.17	54.20	-3.9	18,246	-0.02%
2021/03/11	7	46.47	3	48.10	49.35	4	16,749	0.02%
2021/03/09	3	44.75	1	45.00	44.55	2	16,781	0.01%
2021/03/05	4	46.81	3	46.90	46.00	1	17,182	0.01%
2021/03/04	2	47.45	0	0.00	46.20	2	17,292	0.01%
2021/03/03	2	46.50	2	46.70	47.40	0	17,303	0.00%
2021/03/02	1	49.35	6	48.88	47.40	-5	17,319	-0.03%
2021/02/26	1	49.25	1	49.10	49.65	0	17,310	0.00%
2021/02/25	15	52.40	16	51.00	50.80	-1	17,602	-0.01%
2021/02/24	11	53.47	9	53.82	51.40	2	17,560	0.01%
2021/02/23	21	55.91	15	53.02	52.50	6	17,379	0.03%
2021/02/22	2	55.00	3.7	55.40	55.40	-1.7	17,298	-0.01%
2021/02/19	37	48.57	48	49.14	50.40	-11	17,428	-0.06%
2021/02/18	36	45.38	25	45.96	45.90	11	17,457	0.06%
2021/02/17	17	42.98	18	44.33	44.90	-1	17,725	-0.01%
2021/02/05	1	40.70	12	40.17	40.85	-11	17,177	-0.06%
2021/02/04	16	38.16	6	38.38	38.70	10	16,900	0.06%
2021/02/03	2	37.00	0	0.00	36.75	2	16,723	0.01%
2021/02/01	5	37.41	0	0.00	37.15	5	16,760	0.03%
2021/01/29	7	39.35	0	0.00	38.80	7	16,701	0.04%
2021/01/28	12	40.53	5	40.15	40.15	7	16,634	0.04%
2021/01/27	4	41.16	3	41.55	40.45	1	16,604	0.01%
2021/01/26	1	40.50	0	0.00	40.35	1	16,493	0.01%
2021/01/25	3	41.02	4	41.60	41.35	-1	16,416	-0.01%
2021/01/22	10	41.10	0	0.00	41.75	10	16,309	0.06%
2021/01/21	0	0.00	1	40.35	40.35	-1	16,171	-0.01%
2021/01/20	9	41.22	8	40.71	40.10	1	16,100	0.01%
2021/01/19	15	42.05	16	42.27	42.30	-1	15,900	-0.01%
2021/01/18	3	40.77	5	41.30	41.80	-2	15,698	-0.01%
2021/01/15	5	42.04	6	42.67	40.35	-1	15,533	-0.01%
2021/01/14	3	41.40	0	0.00	41.75	3	15,256	0.02%
2021/01/13	0	0.00	3	42.12	41.85	-3	15,255	-0.02%
2021/01/12	1	40.80	4	40.99	40.50	-3	15,159	-0.02%
2021/01/11	3	40.92	4	41.64	41.70	-1	15,114	-0.01%
2021/01/08	15	41.98	10	41.55	41.55	5	15,051	0.03%
2021/01/07	1	41.15	2	42.03	42.15	-1	14,924	-0.01%
2021/01/06	12	41.26	14	40.86	40.55	-2	14,789	-0.01%
2021/01/05	1	41.25	3	41.25	41.55	-2	14,699	-0.01%
2021/01/04	3	40.28	2	39.85	40.00	1	14,590	0.01%
2020/12/31	5	40.72	0	0.00	40.35	5	14,537	0.03%
2020/12/30	0	0.00	1.7	41.05	41.35	-1.7	14,426	-0.01%
2020/12/29	5	42.06	4	41.20	41.50	1	14,368	0.01%
2020/12/28	2	41.90	14	42.34	42.70	-12	14,232	-0.08%
2020/12/25	3	40.18	1	40.15	40.35	2	13,906	0.01%
2020/12/23	0	0.00	7	40.25	40.05	-7	13,870	-0.05%
2020/12/22	4	40.71	7	40.83	39.50	-3	13,834	-0.02%
2020/12/21	2	40.88	0	40.30	40.80	2	13,747	0.01%
2020/12/18	18	40.65	2	40.68	40.65	16	13,593	0.12%
2020/12/17	9	40.97	4.3	40.75	41.00	4.7	13,450	0.04%
2020/12/16	6	41.50	6	41.72	41.25	0	13,282	0.00%
2020/12/15	38	44.63	32	44.68	40.65	6	12,938	0.05%
2020/12/14	12	42.58	18	41.99	44.00	-6	11,929	-0.05%
2020/12/11	55	45.61	55	44.50	43.20	0	11,507	0.00%
2020/12/10	67	45.35	70	45.32	45.00	-3	10,591	-0.03%
2020/12/09	50	43.34	46	43.48	43.65	4	9,790	0.04%
2020/12/08	28	39.48	26	40.10	41.30	2	8,874	0.02%
2020/12/07	5	37.37	1	37.00	37.55	4	8,271	0.05%
2020/12/04	8	37.30	6	37.06	37.00	2	8,265	0.02%
2020/12/03	1	36.80	1	36.75	37.20	0	8,469	0.00%
2020/12/02	10	36.56	14	36.87	37.35	-4	8,338	-0.05%
2020/12/01	4	35.63	2	35.45	35.65	2	8,042	0.02%
2020/11/30	8	37.11	7	37.08	36.90	1	7,799	0.01%
2020/11/27	2	35.83	18	36.04	36.00	-16	7,571	-0.21%
2020/11/26	12	35.73	3	35.87	35.70	9	7,482	0.12%
2020/11/25	18	35.61	12	35.33	35.40	6	7,353	0.08%
2020/11/24	14	35.51	8	35.83	35.70	6	7,354	0.08%
2020/11/23	7	34.50	8	34.93	34.40	-1	6,980	-0.01%
2020/11/20	8	34.09	1	34.45	34.00	7	6,877	0.10%
2020/11/19	24	34.56	15	34.70	34.80	9	6,589	0.14%
2020/11/18	0	0.00	1	33.70	33.65	-1	5,773	-0.02%
2020/11/17	26	33.52	39	33.43	33.20	-13	5,525	-0.24%
2020/11/16	17	32.51	10	31.82	32.70	7	4,780	0.15%
2020/11/12	0	0.00	2	29.65	29.70	-2	4,060	-0.05%
2020/11/10	0	0.00	1	29.50	29.65	-1	4,148	-0.02%
2020/11/09	3	29.70	0	0.00	29.80	3	4,132	0.07%
2020/11/03	0	0.00	5	28.26	28.15	-5	4,473	-0.11%
2020/10/28	2	28.90	0	0.00	28.75	2	5,114	0.04%
2020/10/21	2	29.70	0	0.00	29.70	2	5,507	0.04%
2020/10/19	3	29.53	0	0.00	29.30	3	5,838	0.05%
2020/10/14	1	29.35	0	0.00	29.60	1	5,886	0.02%
2020/09/29	0	0.00	1	27.75	27.75	-1	6,601	-0.02%
2020/09/28	3	26.90	3	27.20	28.25	0	6,596	0.00%
2020/09/17	0	0.00	5	29.25	29.25	-5	6,688	-0.07%
2020/09/15	0	0.00	1	29.45	29.45	-1	6,722	-0.01%
2020/09/14	5	29.10	1	29.25	29.25	4	6,721	0.06%
2020/09/11	1	28.95	0	0.00	28.90	1	6,735	0.01%
2020/09/09	22	29.90	17	29.73	30.00	5	6,652	0.08%
2020/09/08	1	30.65	13	31.61	31.20	-12	6,496	-0.18%
2020/09/04	0	0.00	1	29.80	29.90	-1	6,130	-0.02%
2020/09/01	5	29.70	0	0.00	29.40	5	6,155	0.08%
2020/08/28	1	30.15	13	30.56	30.45	-12	6,106	-0.20%
2020/08/27	2	29.63	3	29.88	29.45	-1	5,870	-0.02%
2020/08/26	13	28.98	19	29.56	29.20	-6	5,770	-0.10%
2020/08/25	2	27.80	1	28.00	27.70	1	5,631	0.02%
2020/08/24	6	27.54	0	0.00	27.55	6	5,646	0.11%
2020/08/20	7	27.07	5	26.96	27.25	2	5,662	0.04%
2020/08/19	8	29.39	2	29.70	28.80	6	5,570	0.11%
2020/08/13	1	29.40	2	29.50	29.10	-1	5,586	-0.02%
2020/08/12	1	29.25	6	29.00	29.25	-5	5,681	-0.09%
2020/08/11	7	30.14	11	30.42	29.55	-4	5,693	-0.07%
2020/08/10	5	31.54	10	32.00	31.50	-5	5,841	-0.09%
2020/08/07	3	31.32	4	31.40	31.40	-1	6,055	-0.02%
2020/08/06	3	30.37	17	30.88	31.40	-14	5,958	-0.23%
2020/08/05	2	28.80	2	29.05	28.95	0	5,494	0.00%
2020/08/04	2	28.85	0	0.00	28.75	2	5,615	0.04%
2020/08/03	0	0.00	1	29.50	29.15	-1	5,722	-0.02%
2020/07/31	0	0.00	4	28.85	28.85	-4	5,867	-0.07%
2020/07/28	6	28.93	4	28.40	28.15	2	6,354	0.03%
2020/07/27	6	29.40	3	29.00	29.00	3	6,352	0.05%
2020/07/24	5	28.96	10	29.17	28.55	-5	6,337	-0.08%
2020/07/23	22	30.03	1	29.80	29.80	21	6,322	0.33%
2020/07/22	2	28.90	3	28.57	29.50	-1	6,146	-0.02%
2020/07/21	2	28.00	1	28.00	27.90	1	6,177	0.02%
2020/07/20	4	27.20	0	0.00	27.20	4	6,174	0.06%
2020/07/17	1	27.40	0	0.00	27.40	1	6,180	0.02%
2020/07/15	6	29.04	0	0.00	28.60	6	6,194	0.10%
2020/07/14	6	29.93	2	30.35	29.70	4	6,214	0.06%
2020/07/13	1	28.15	2	28.45	28.50	-1	5,898	-0.02%
2020/07/09	2	28.50	0	0.00	28.35	2	5,919	0.03%
2020/07/08	0	0.00	1	28.80	28.90	-1	5,859	-0.02%
2020/07/03	0	0.00	2	28.45	28.15	-2	5,937	-0.03%
2020/07/01	0	0.00	5	27.82	27.75	-5	5,958	-0.08%
2020/06/30	0	0.00	1	27.80	27.40	-1	5,927	-0.02%
2020/06/29	1	27.25	1	27.50	27.45	0	5,949	0.00%
2020/06/24	0	0.00	7	27.37	27.20	-7	5,964	-0.12%
2020/06/23	4	27.28	0	0.00	27.05	4	6,093	0.07%
2020/06/18	1	26.75	1	27.15	27.10	0	6,318	0.00%
2020/06/17	3	26.85	0	0.00	26.60	3	6,330	0.05%
2020/06/11	12	26.73	2	26.60	26.20	10	6,691	0.15%
2020/06/10	2	27.45	10	27.38	27.10	-8	6,761	-0.12%
2020/06/09	6	27.52	16	27.72	27.55	-10	6,915	-0.14%
2020/06/08	9	27.37	2	27.45	27.30	7	6,978	0.10%
2020/06/05	14	26.89	4	26.88	27.15	10	7,415	0.13%
2020/06/04	1	26.55	0	0.00	26.55	1	7,695	0.01%
2020/06/03	2	26.53	0	0.00	26.60	2	7,718	0.03%
2020/05/29	1	26.00	0	0.00	26.00	1	7,753	0.01%
2020/05/26	1	26.45	0.2	26.30	26.30	0.8	7,954	0.01%
2020/05/22	1	26.80	1	27.30	26.55	0	7,981	0.00%
2020/05/21	2	26.63	1	26.55	26.60	1	7,919	0.01%
2020/05/20	1	26.45	3	26.35	26.50	-2	7,919	-0.03%
2020/05/19	8	26.13	4	25.60	25.60	4	7,963	0.05%
2020/05/18	4	26.81	3	26.77	26.45	1	7,852	0.01%
2020/05/15	10	26.82	26	28.42	26.90	-16	7,829	-0.20%
2020/05/14	28	29.18	3	29.12	28.95	25	7,662	0.33%
2020/05/13	2	32.05	0	0.00	32.15	2	7,332	0.03%
2020/05/11	2	32.08	0	0.00	31.80	2	7,263	0.03%
2020/05/08	2	32.55	0	0.00	32.60	2	7,171	0.03%
2020/05/06	6	31.63	4	31.83	31.50	2	6,920	0.03%
2020/05/05	8	31.47	0	0.00	31.25	8	6,857	0.12%
2020/05/04	1	30.25	2	30.93	31.70	-1	6,763	-0.01%
2020/04/30	2	29.75	0	0.00	29.80	2	6,618	0.03%
2020/04/29	0	0.00	7	29.41	29.50	-7	6,643	-0.11%
2020/04/28	1	29.15	0	0.00	29.00	1	6,557	0.02%
2020/04/27	0	0.00	1	28.90	28.70	-1	6,572	-0.02%
2020/04/24	1	28.60	0	0.00	28.70	1	6,624	0.02%
2020/04/23	0	0.00	1	28.35	27.90	-1	6,657	-0.02%
2020/04/22	1	27.50	1	27.90	27.95	0	6,823	0.00%
2020/04/21	1	27.50	0	0.00	27.40	1	6,809	0.01%
2020/04/17	2	29.43	4	29.01	27.90	-2	6,803	-0.03%
2020/04/16	0	0.00	1	26.75	27.50	-1	6,668	-0.01%
2020/04/15	7	27.09	1	27.15	27.05	6	6,660	0.09%
2020/04/14	0	0.00	10	26.90	26.95	-10	6,646	-0.15%
2020/04/13	2	26.75	2	26.55	26.40	0	6,642	0.00%
2020/04/10	12	26.96	14	27.04	26.75	-2	6,658	-0.03%
2020/04/09	0	0.00	0.3	26.55	26.55	-0.3	6,644	0.00%
2020/04/07	2	25.85	12	26.13	25.95	-10	6,563	-0.15%
2020/04/06	4	24.93	2	25.00	25.20	2	6,507	0.03%
2020/04/01	0	0.00	2	24.80	25.00	-2	6,547	-0.03%
2020/03/31	4	25.03	7	25.06	24.80	-3	6,578	-0.05%
2020/03/30	0	0.00	6	23.85	24.70	-6	6,570	-0.09%
2020/03/27	3	25.20	1	24.55	24.20	2	6,604	0.03%
2020/03/26	3	23.77	4	23.88	24.70	-1	6,562	-0.02%
2020/03/25	2	23.50	2	23.75	24.10	0	6,490	0.00%
2020/03/24	6	21.75	0	0.00	22.00	6	6,531	0.09%
2020/03/23	0	0.00	2	20.70	20.50	-2	7,082	-0.03%
2020/03/20	2	21.48	0	0.00	22.05	2	7,160	0.03%
2020/03/19	0	0.00	5	20.45	20.45	-5	7,299	-0.07%
2020/03/18	0	0.00	1	24.00	22.70	-1	7,771	-0.01%
2020/03/17	0	0.00	1	23.00	23.60	-1	8,393	-0.01%
2020/03/16	2	25.60	4	25.01	24.15	-2	8,662	-0.02%
2020/03/13	21	24.57	3	24.42	25.00	18	8,620	0.21%
2020/03/12	7	26.77	3	27.85	26.90	4	8,477	0.05%
2020/03/11	6	30.05	221	30.60	28.85	-215	8,351	-2.57%	大賣/鉅額交易
2020/03/10	332	30.08	122	30.21	30.35	210	7,885	2.66%	大買/大賣/鉅額交易
2020/03/06	4	28.94	10	29.25	28.95	-6	7,574	-0.08%
2020/03/05	0	0.00	1	29.50	29.55	-1	7,673	-0.01%
2020/03/04	0	0.00	7	28.30	29.05	-7	7,676	-0.09%
2020/03/03	1	28.75	9	29.17	28.75	-8	7,675	-0.10%
2020/03/02	14	27.45	10	27.62	27.70	4	7,659	0.05%
2020/02/27	1	29.60	10	29.96	28.80	-9	7,517	-0.12%
2020/02/26	0	0.00	1	30.30	29.95	-1	7,476	-0.01%
2020/02/25	1	29.65	50	30.03	30.50	-49	7,444	-0.66%
2020/02/24	6	30.75	8	30.63	30.60	-2	7,402	-0.03%
2020/02/21	5	31.70	0	0.00	31.25	5	7,391	0.07%
2020/02/20	1	31.70	5	31.83	31.70	-4	7,391	-0.05%
2020/02/18	6	31.13	0	0.00	30.90	6	7,333	0.08%
2020/02/17	8	31.51	1	31.75	31.30	7	7,303	0.10%
2020/02/13	1	31.40	1	30.95	30.70	0	7,170	0.00%
2020/02/11	0	0.00	1	30.50	30.55	-1	7,125	-0.01%
2020/02/07	1	30.10	7	30.10	30.10	-6	7,179	-0.08%
2020/02/06	6	30.40	6	30.56	31.05	0	7,142	0.00%
2020/02/05	2	29.80	0	0.00	29.55	2	7,079	0.03%
2020/02/04	2	29.73	0	0.00	29.95	2	7,032	0.03%
2020/02/03	8	28.09	0	0.00	28.20	8	7,013	0.11%
2020/01/31	3	31.27	0	0.00	30.90	3	6,876	0.04%
2020/01/20	0	0.00	1	35.05	35.00	-1	6,771	-0.01%
2020/01/17	5	34.51	6	33.90	34.45	-1	6,623	-0.02%
2020/01/16	6.3	34.03	2	34.60	34.05	4.3	6,530	0.07%
2020/01/15	1	32.85	0	0.00	32.80	1	6,565	0.02%
2020/01/14	1	33.40	0	0.00	33.40	1	6,605	0.02%
2020/01/13	4	32.85	7	32.67	33.05	-3	6,571	-0.05%
2020/01/09	0	0.00	1	32.00	32.25	-1	6,546	-0.02%
2020/01/07	0	0.00	1	32.60	31.75	-1	6,547	-0.02%
2020/01/03	3	34.17	0	0.00	33.50	3	6,552	0.05%
2020/01/02	0	0.00	2	34.90	34.90	-2	6,556	-0.03%
2019/12/30	1	34.40	0	0.00	34.70	1	7,264	0.01%
2019/12/27	0	0.00	1	35.00	34.90	-1	7,435	-0.01%
2019/12/26	1	34.50	0	0.00	34.35	1	7,412	0.01%
2019/12/24	1	34.90	3	35.15	34.60	-2	7,637	-0.03%
2019/12/23	5	34.80	4	35.28	34.60	1	7,641	0.01%
2019/12/19	4	35.59	3	35.80	35.85	1	7,582	0.01%
2019/12/18	12	37.39	8	37.03	36.50	4	7,469	0.05%
2019/12/17	1	36.15	9	36.14	36.55	-8	6,928	-0.12%
2019/12/16	7	35.84	10	36.05	36.55	-3	6,979	-0.04%
2019/12/13	5	36.53	9	35.70	35.45	-4	6,843	-0.06%
2019/12/12	29	35.66	33	35.55	36.55	-4	6,356	-0.06%
2019/12/11	7	33.41	3	33.35	33.25	4	5,865	0.07%
2019/12/10	2	32.10	0	0.00	31.85	2	6,126	0.03%
2019/12/09	8	32.04	5	32.10	31.95	3	6,107	0.05%
2019/12/03	5	31.70	5	31.90	31.95	0	6,360	0.00%
2019/11/28	0	0.00	1	31.85	31.95	-1	6,707	-0.01%
2019/11/27	2	31.70	2	31.50	31.50	0	6,959	0.00%
2019/11/25	5	31.25	5	31.40	31.35	0	7,490	0.00%
2019/11/22	21	30.82	0	0.00	30.70	21	7,709	0.27%
2019/11/18	1	31.00	0	0.00	31.40	1	7,908	0.01%
2019/11/12	10	30.20	0	0.00	30.95	10	8,056	0.12%
2019/11/11	20	30.28	0	0.00	30.05	20	8,124	0.25%
2019/11/08	5	29.80	0	0.00	29.75	5	8,166	0.06%
2019/11/07	0	0.00	1	30.60	30.40	-1	8,300	-0.01%
2019/11/05	3	31.00	3	30.95	31.00	0	8,154	0.00%
2019/11/04	0	0.00	6	31.35	31.25	-6	8,133	-0.07%
2019/11/01	6	31.40	1	31.35	31.35	5	8,112	0.06%
2019/10/31	1	31.60	0	0.00	31.90	1	8,095	0.01%
2019/10/16	1	32.10	1	32.50	31.95	0	7,634	0.00%
2019/10/15	1	32.10	0	0.00	31.85	1	7,579	0.01%
2019/10/09	2	32.18	1	32.55	32.55	1	7,503	0.01%
2019/10/08	17	33.71	1	32.55	32.95	16	7,442	0.21%
2019/10/07	7	33.62	7	33.91	33.70	0	7,316	0.00%
2019/10/04	5	33.37	5	33.35	32.60	0	7,042	0.00%
2019/10/03	16	31.71	3	32.17	32.20	13	6,547	0.20%
2019/10/02	1	30.70	1	31.10	31.20	0	6,358	0.00%
2019/10/01	5	30.15	0	0.00	30.75	5	6,298	0.08%
2019/09/27	0	0.00	2	30.15	29.25	-2	6,219	-0.03%
2019/09/26	2	31.78	2	31.75	31.15	0	5,974	0.00%
2019/09/24	0	0.00	2	31.30	31.35	-2	5,819	-0.03%
2019/09/23	1	31.60	1	31.55	31.45	0	5,755	0.00%
2019/09/19	3	30.75	11	30.99	30.80	-8	5,637	-0.14%
2019/09/18	3	31.93	1	31.80	31.80	2	5,465	0.04%
2019/09/17	1	31.40	4	32.34	32.20	-3	5,354	-0.06%
2019/09/16	7	31.76	3	31.93	31.50	4	5,215	0.08%
2019/09/12	5	32.66	28	32.81	31.90	-23	4,978	-0.46%
2019/09/11	25	31.06	0	0.00	31.35	25	4,353	0.57%
2019/09/10	2	30.85	2	31.00	30.95	0	4,312	0.00%
2019/09/09	2	31.38	0	0.00	30.80	2	4,222	0.05%
2019/09/06	2	31.60	1	31.15	31.25	1	4,134	0.02%
2019/09/05	0	0.00	11	30.93	31.50	-11	4,030	-0.27%
2019/09/04	8	31.10	4	31.23	31.00	4	3,879	0.10%
2019/09/03	1	30.65	0	0.00	30.50	1	3,727	0.03%
2019/09/02	5	30.42	4	30.93	31.00	1	3,588	0.03%
2019/08/30	6	30.53	11	30.81	29.55	-5	3,321	-0.15%
2019/08/29	19	29.66	18	29.62	29.80	1	3,012	0.03%
2019/08/28	17	29.40	6	29.50	29.50	11	2,818	0.39%
2019/08/27	0	0.00	3	27.77	28.50	-3	2,398	-0.13%
2019/08/26	0	0.00	1	26.15	26.20	-1	2,153	-0.05%
2019/08/21	0	0.00	1	26.85	27.10	-1	1,934	-0.05%
2019/08/19	0	0.00	12	26.63	26.50	-12	1,780	-0.67%
2019/08/15	10	25.65	20	25.43	25.65	-10	1,647	-0.61%
2019/08/14	11	26.41	0	0.00	26.15	11	1,629	0.68%
2019/08/13	1	25.80	10	26.00	25.85	-9	1,547	-0.58%
2019/08/12	2	25.50	2	25.35	26.05	0	1,474	0.00%
2019/08/06	0	0.00	10	22.50	22.65	-10	1,338	-0.75%
2019/08/01	1	24.15	0	0.00	24.00	1	1,399	0.07%
2019/07/31	0	0.00	20	25.20	24.35	-20	1,382	-1.45%
2019/07/30	1	25.40	5	26.15	25.30	-4	1,276	-0.31%
2019/07/29	5	25.50	0	0.00	26.35	5	1,279	0.39%
2019/07/04	0	0.00	1	24.15	24.20	-1	2,200	-0.05%
2019/07/01	0	0.00	1	23.95	24.00	-1	2,433	-0.04%
2019/06/27	10	23.30	1	23.55	23.45	9	2,608	0.35%
2019/06/25	0	0.00	1	23.60	23.10	-1	3,239	-0.03%
2019/06/19	0	0.00	1	23.20	23.20	-1	3,632	-0.03%
2019/06/18	2	22.73	0	0.00	22.55	2	3,690	0.05%
2019/06/12	1	22.40	5	22.50	22.65	-4	3,981	-0.10%
2019/06/11	5	22.90	1	23.00	22.55	4	4,030	0.10%
2019/06/10	0	0.00	20	22.13	22.15	-20	4,165	-0.48%
2019/06/04	1	22.25	0	0.00	22.20	1	4,715	0.02%
2019/05/28	2	21.85	0	0.00	22.20	2	5,690	0.04%
2019/05/24	2	22.60	0	0.00	22.50	2	6,110	0.03%
2019/05/23	20	22.48	1	22.80	22.45	19	6,132	0.31%
2019/05/14	4	23.05	4	23.10	23.50	0	7,342	0.00%
2019/05/13	0	0.00	1	23.70	23.10	-1	7,348	-0.01%
2019/05/10	0	0.00	7	25.33	25.00	-7	7,305	-0.10%
2019/05/09	0	0.00	7	26.16	24.85	-7	7,338	-0.10%
2019/05/08	6	26.06	0	0.00	25.90	6	7,342	0.08%
2019/05/07	1	26.60	0	0.00	26.45	1	7,346	0.01%
2019/05/06	0	0.00	1	26.60	26.30	-1	7,357	-0.01%
2019/05/02	1	27.10	0	0.00	27.20	1	7,384	0.01%
2019/04/30	2	26.60	3	27.00	27.50	-1	7,447	-0.01%
2019/04/29	5	26.79	0	0.00	26.35	5	7,620	0.07%
2019/04/26	8	28.23	8	27.91	27.40	0	7,715	0.00%
2019/04/25	15	27.89	16	28.10	28.80	-1	7,619	-0.01%
2019/04/24	0	0.00	2	27.55	27.05	-2	7,383	-0.03%
2019/04/23	4	26.84	4	27.00	26.70	0	7,329	0.00%
2019/04/22	3	27.55	2	27.48	27.25	1	7,297	0.01%
2019/04/19	1	27.15	1	27.00	27.35	0	7,218	0.00%
2019/04/18	2	27.05	5	27.38	27.65	-3	7,135	-0.04%
2019/04/17	8	27.60	9	27.23	27.25	-1	7,069	-0.01%
2019/04/16	1	26.35	4	26.50	26.75	-3	6,965	-0.04%
2019/04/15	3	25.90	3	25.93	26.20	0	6,944	0.00%
2019/04/11	2	26.08	3	26.18	26.25	-1	6,939	-0.01%
2019/04/10	3	26.15	0	0.00	26.10	3	6,910	0.04%
2019/04/09	7	26.90	11	26.38	26.35	-4	6,855	-0.06%
2019/04/03	5	27.87	1	27.85	27.65	4	6,746	0.06%
2019/04/02	4	26.95	8	27.05	27.60	-4	6,640	-0.06%
2019/04/01	3	27.58	2	27.68	27.10	1	6,574	0.02%
2019/03/29	2	27.10	0	0.00	27.00	2	6,462	0.03%
2019/03/28	11	27.56	2	27.40	26.65	9	6,386	0.14%
2019/03/27	3	26.28	5	26.46	26.65	-2	5,921	-0.03%
2019/03/26	1	25.35	3	25.62	25.70	-2	5,734	-0.03%
2019/03/25	17	24.97	4	24.65	24.90	13	5,699	0.23%
2019/03/22	1	26.05	2	26.25	25.95	-1	5,631	-0.02%
2019/03/21	4	25.65	1	25.75	25.75	3	5,560	0.05%
2019/03/20	4	26.21	0	0.00	26.15	4	5,503	0.07%
2019/03/14	0	0.00	15	26.20	25.90	-15	5,241	-0.29%
2019/03/11	21	26.46	5	26.60	26.35	16	5,027	0.32%
2019/03/07	22	26.68	3	26.57	25.70	19	4,738	0.40%
2019/03/06	15	26.44	7	26.04	27.05	8	4,473	0.18%
2019/03/05	2	24.88	2	25.10	24.60	0	4,115	0.00%
2019/03/04	6	24.54	4	25.01	24.90	2	4,070	0.05%
2019/02/27	3	24.78	4	24.85	24.60	-1	4,011	-0.02%
2019/02/26	3	24.73	2	24.75	24.40	1	3,944	0.03%
2019/02/25	5	24.68	7	24.69	25.50	-2	3,855	-0.05%
2019/02/21	1	23.70	0	0.00	23.70	1	3,537	0.03%
2019/02/20	2	23.85	0	0.00	23.35	2	3,482	0.06%
2019/02/18	0	0.00	2	24.10	24.30	-2	3,478	-0.06%
2019/02/15	6	24.03	8	24.09	24.35	-2	3,345	-0.06%
2019/02/14	0	0.00	3	23.80	24.05	-3	3,011	-0.10%
2019/02/13	1	21.90	8	21.42	21.90	-7	2,833	-0.25%
2019/02/12	0	0.00	3	19.90	19.95	-3	2,549	-0.12%
2019/02/11	2	19.08	0	0.00	19.00	2	2,530	0.08%
2019/01/30	1	19.15	0	0.00	19.00	1	2,550	0.04%
2019/01/29	3	19.58	0	0.00	19.35	3	2,512	0.12%
2019/01/25	0	0.00	2	20.25	20.10	-2	2,521	-0.08%
2019/01/24	3	20.03	0	0.00	20.00	3	2,539	0.12%
2019/01/22	1	20.60	0	0.00	20.50	1	2,535	0.04%
2019/01/21	3	21.18	5	21.01	21.10	-2	2,467	-0.08%
2019/01/18	0	0.00	2	20.45	20.40	-2	2,274	-0.09%
2019/01/17	1	19.60	1	19.70	20.75	0	2,154	0.00%
2019/01/14	0	0.00	3	18.47	18.40	-3	2,098	-0.14%
2019/01/09	2	18.80	1	18.95	18.60	1	2,198	0.05%
2019/01/07	0	0.00	1	18.70	18.40	-1	2,266	-0.04%
2019/01/04	2	17.08	2	18.50	18.15	0	2,328	0.00%
2018/12/26	1	18.40	0	0.00	17.95	1	2,597	0.04%
2018/12/22	2	18.55	0	0.00	19.00	2	2,704	0.07%
2018/12/20	4	18.65	0	0.00	18.35	4	2,719	0.15%
2018/12/18	1	19.25	0	0.00	19.25	1	2,721	0.04%
2018/12/12	0	0.00	3	20.08	20.10	-3	2,992	-0.10%
2018/12/10	1	19.40	0	0.00	19.40	1	3,050	0.03%
2018/12/06	3	20.22	0	0.00	19.60	3	3,119	0.10%
2018/12/03	0	0.00	2	22.00	22.00	-2	3,337	-0.06%
2018/11/30	4	21.10	5	20.95	21.05	-1	3,381	-0.03%
2018/11/29	0	0.00	1	19.85	19.70	-1	3,348	-0.03%
2018/11/28	0	0.00	5	19.53	19.60	-5	3,345	-0.15%
2018/11/27	0	0.00	3	18.98	19.05	-3	3,358	-0.09%
2018/11/26	1	18.45	0	0.00	18.45	1	3,370	0.03%
2018/11/23	11	18.65	0	0.00	18.25	11	3,402	0.32%
2018/11/22	2	19.50	0	0.00	19.35	2	3,399	0.06%
2018/11/21	1	19.75	0	0.00	19.75	1	3,432	0.03%
2018/11/20	0	0.00	1	19.95	19.80	-1	3,522	-0.03%
2018/11/19	1	20.10	0	0.00	20.10	1	3,601	0.03%
2018/11/16	2	19.75	0	0.00	19.80	2	3,801	0.05%
2018/11/01	0	0.00	1	21.45	21.40	-1	4,838	-0.02%
2018/10/31	1	20.55	1	20.75	21.15	0	4,999	0.00%
2018/10/30	0	0.00	2	20.05	20.00	-2	5,209	-0.04%
2018/10/29	2	19.95	0	0.00	19.95	2	5,366	0.04%
2018/10/23	3	21.27	0	0.00	21.00	3	6,388	0.05%
2018/10/19	5	22.20	0	0.00	22.10	5	6,846	0.07%
2018/10/17	1	22.30	0	0.00	22.00	1	7,000	0.01%
2018/10/15	0	0.00	8	22.42	22.45	-8	7,126	-0.11%
2018/10/12	0	0.00	2	20.90	21.15	-2	7,200	-0.03%
2018/10/11	1	21.25	0	0.00	20.90	1	7,296	0.01%
2018/10/09	2	23.40	3	23.70	23.20	-1	7,332	-0.01%
2018/10/08	3	24.40	0	0.00	24.35	3	7,428	0.04%
2018/10/05	1	23.50	0	0.00	23.95	1	7,481	0.01%
2018/10/04	1	25.90	0	0.00	25.10	1	7,493	0.01%
2018/10/03	0	0.00	1	26.95	26.05	-1	7,640	-0.01%
2018/10/02	5	26.90	0	0.00	26.85	5	8,058	0.06%
2018/09/26	0	0.00	2	27.60	27.25	-2	9,472	-0.02%
2018/09/25	0	0.00	2	27.00	27.05	-2	9,574	-0.02%
2018/09/21	6	26.80	0	0.00	27.40	6	9,650	0.06%
2018/09/19	5	26.33	0	0.00	26.10	5	9,896	0.05%
2018/09/18	2	27.43	0	0.00	27.05	2	10,056	0.02%
2018/09/14	9	28.50	1	28.25	29.15	8	10,728	0.07%
2018/09/10	1	28.25	3	27.78	27.60	-2	13,046	-0.02%
2018/09/07	2	29.20	0	0.00	29.20	2	13,757	0.01%
2018/09/06	1	29.20	0	0.00	30.75	1	13,752	0.01%
2018/09/05	1	30.45	0	0.00	30.10	1	13,973	0.01%
2018/09/04	2	30.70	0	0.00	30.70	2	14,600	0.01%
2018/09/03	1	31.15	0	0.00	30.65	1	15,273	0.01%
2018/08/31	4	31.76	7	32.03	31.95	-3	16,229	-0.02%
2018/08/30	13	31.87	3	32.35	31.60	10	16,714	0.06%
2018/08/29	4	31.45	11	31.84	32.00	-7	16,823	-0.04%
2018/08/27	0	0.00	5	30.52	31.75	-5	17,207	-0.03%
2018/08/24	3	29.72	3	30.07	30.25	0	17,313	0.00%
2018/08/23	2	30.00	0	0.00	30.10	2	17,569	0.01%
2018/08/22	5	30.97	0	0.00	31.00	5	17,961	0.03%
2018/08/21	0	0.00	13	31.29	31.80	-13	18,308	-0.07%
2018/08/20	3	32.00	3	30.65	30.65	0	18,516	0.00%
2018/08/17	7	33.46	4	33.89	32.00	3	18,555	0.02%
2018/08/16	2	33.85	2	33.28	33.85	0	18,607	0.00%
2018/08/14	10	33.33	10	33.13	33.45	0	19,038	0.00%
2018/08/13	0	0.00	2	31.30	32.75	-2	19,633	-0.01%
2018/08/10	5	34.95	3	35.40	34.20	2	19,823	0.01%
2018/08/09	8	35.54	8	35.82	34.75	0	19,800	0.00%
2018/08/08	0	0.00	5	35.21	34.65	-5	19,775	-0.03%
2018/08/07	17	35.25	8	35.13	34.60	9	19,894	0.05%
2018/08/06	8	35.64	9	34.84	35.80	-1	20,165	0.00%
2018/08/03	16	34.09	11	34.40	33.90	5	20,322	0.02%
2018/08/02	14	33.66	24	33.90	33.85	-10	20,373	-0.05%
2018/08/01	7	35.33	12	34.85	33.80	-5	20,219	-0.02%
2018/07/31	4	34.05	7	33.64	34.40	-3	19,846	-0.02%
2018/07/30	21	33.28	34	33.03	33.40	-13	19,562	-0.07%
2018/07/27	26	32.68	10	32.19	32.65	16	19,234	0.08%
2018/07/26	0	0.00	2	30.35	30.30	-2	18,826	-0.01%
2018/07/25	2	30.40	0	0.00	29.80	2	18,738	0.01%
2018/07/24	0	0.00	2	29.70	30.00	-2	18,598	-0.01%
2018/07/20	3	29.43	2	28.60	28.35	1	18,440	0.01%
2018/07/19	2	29.08	5	29.11	29.50	-3	18,334	-0.02%
2018/07/18	4	29.75	1	29.80	28.90	3	18,219	0.02%
2018/07/17	1	31.25	0	0.00	30.45	1	18,065	0.01%
2018/07/13	1	30.75	1	30.45	30.40	0	17,879	0.00%
2018/07/12	1	30.00	0	0.00	30.10	1	17,783	0.01%
2018/07/11	9	30.76	12	30.66	30.00	-3	17,682	-0.02%
2018/07/10	4	29.43	2	29.83	30.25	2	17,478	0.01%
2018/07/09	1	32.70	2	31.95	31.40	-1	17,027	-0.01%
2018/07/06	3	33.87	2	33.73	33.60	1	16,681	0.01%
2018/07/05	14	34.24	7	33.96	33.40	7	16,143	0.04%
2018/07/04	2	32.15	2	31.85	33.10	0	15,637	0.00%
2018/07/03	0	0.00	1	32.30	32.00	-1	15,509	-0.01%
2018/07/02	0	0.00	2	32.40	32.50	-2	15,395	-0.01%
2018/06/29	1	33.15	1	33.60	33.05	0	15,283	0.00%
2018/06/28	4	32.00	0	0.00	32.60	4	15,037	0.03%
2018/06/27	10	33.50	16	33.53	32.60	-6	14,940	-0.04%
2018/06/26	8	32.53	4	31.98	32.65	4	14,724	0.03%
2018/06/25	14	33.76	22	33.62	31.80	-8	14,349	-0.06%
2018/06/22	13	35.27	10	36.07	35.10	3	13,970	0.02%
2018/06/21	7	35.33	1	36.60	36.65	6	13,198	0.05%
2018/06/20	2	34.00	4	33.70	33.35	-2	12,257	-0.02%
2018/06/19	12	33.53	14	33.75	34.45	-2	11,924	-0.02%
2018/06/15	6	33.62	3	34.40	33.80	3	11,479	0.03%
2018/06/14	0	0.00	18	31.95	31.95	-18	10,659	-0.17%
2018/06/13	23	29.46	56	30.60	29.05	-33	10,553	-0.31%
2018/06/12	73	30.96	36	30.85	29.80	37	10,228	0.36%
2018/06/11	94	30.08	85	30.21	31.35	9	9,569	0.09%
2018/06/08	106	29.04	108	29.55	28.50	-2	8,927	-0.02%	大買/大賣/
2018/06/07	65	27.10	79	26.26	28.05	-14	7,940	-0.18%
2018/06/06	38	25.50	19	25.68	25.50	19	7,438	0.26%
2018/06/05	36	25.75	40	25.91	25.55	-4	7,312	-0.05%
2018/06/04	22	25.30	17	25.73	25.20	5	7,085	0.07%
2018/06/01	19	25.99	17	26.02	25.75	2	6,899	0.03%
2018/05/31	47	27.70	57	27.91	26.60	-10	6,816	-0.15%
2018/05/30	117	28.17	146	28.39	28.00	-29	6,585	-0.44%	大買/大賣/
2018/05/29	74	27.80	70	26.94	28.25	4	5,976	0.07%
2018/05/28	67	25.88	65	26.00	25.70	2	5,541	0.04%
2018/05/25	42	25.46	40	25.75	25.25	2	5,260	0.04%
2018/05/24	57	25.25	42	25.53	25.35	15	5,062	0.30%
2018/05/23	63	25.77	73	25.86	25.15	-10	4,873	-0.21%
2018/05/22	73	24.48	56	24.70	24.50	17	4,464	0.38%
2018/05/21	163	25.20	110	25.43	25.30	53	4,290	1.24%	大買/大賣/
2018/05/18	24	23.24	82	23.53	24.05	-58	3,638	-1.59%
2018/05/16	39	23.59	14	23.32	23.10	25	3,219	0.78%
2018/05/15	10	22.99	5	23.30	22.80	5	2,984	0.17%
2018/05/14	37	22.70	67	22.65	23.50	-30	2,850	-1.05%
2018/05/11	45	21.47	14	21.61	21.75	31	2,402	1.29%
2018/05/10	0	0.00	1	19.20	19.80	-1	1,999	-0.05%
2018/05/09	0	0.00	4	17.96	18.00	-4	1,790	-0.22%
2018/05/07	0	0.00	1	17.75	17.75	-1	1,805	-0.06%
2018/04/27	2	16.70	1	16.60	16.70	1	1,961	0.05%
2018/04/26	0	0.00	1	16.90	16.65	-1	2,005	-0.05%
2018/04/24	1	17.00	0	0.00	17.00	1	2,238	0.04%
2018/04/16	1	17.50	0	0.00	17.50	1	3,063	0.03%
2018/04/12	0	0.00	1	17.60	17.70	-1	3,433	-0.03%
2018/04/03	1	17.30	0	0.00	17.30	1	3,476	0.03%
2018/03/15	0	0.00	6	19.73	19.40	-6	3,589	-0.17%
2018/03/14	7	19.64	5	19.79	19.60	2	3,582	0.06%
2018/03/13	3	19.30	2	19.45	19.30	1	3,572	0.03%
2018/03/09	1	19.30	0	0.00	18.95	1	3,546	0.03%
2018/03/08	4	19.36	5	19.45	19.30	-1	3,549	-0.03%
2018/03/07	14	19.23	0	0.00	18.65	14	3,520	0.40%
2018/03/06	0	0.00	4	19.75	19.60	-4	3,511	-0.11%
2018/03/05	4	19.11	7	18.99	19.60	-3	3,454	-0.09%
2018/02/22	0	0.00	10	18.10	18.05	-10	3,371	-0.30%
2018/02/12	0	0.00	1	17.20	17.10	-1	3,345	-0.03%
2018/02/09	10	17.60	0	0.00	17.20	10	3,323	0.30%
2018/02/08	0	0.00	1	16.70	16.50	-1	3,265	-0.03%
2018/02/06	0	0.00	14	16.88	16.80	-14	3,261	-0.43%
2018/02/01	1	19.15	0	0.00	19.15	1	3,286	0.03%
2018/01/31	0	0.00	30	19.10	19.15	-30	3,286	-0.91%
2018/01/30	1	19.20	5	19.50	19.30	-4	3,279	-0.12%
2018/01/26	2	19.68	0	0.00	19.70	2	3,279	0.06%
2018/01/23	1	20.55	0	0.00	20.50	1	3,194	0.03%
2018/01/19	1	20.85	21	21.15	20.85	-20	3,165	-0.63%
2018/01/18	34	22.60	2	22.75	21.30	32	3,074	1.04%
2018/01/17	5	21.94	20	22.10	22.20	-15	2,943	-0.51%
2018/01/16	37	22.38	27	22.25	22.10	10	2,876	0.35%
2018/01/15	50	21.95	20	21.47	22.20	30	2,692	1.11%
2018/01/12	6	20.05	2	20.55	20.20	4	2,478	0.16%
2018/01/11	0	0.00	2	20.25	19.95	-2	2,452	-0.08%
2018/01/10	4	20.03	0	0.00	19.90	4	2,405	0.17%
2018/01/09	0	0.00	36	19.87	20.85	-36	2,221	-1.62%
2018/01/08	0	0.00	5	19.10	19.15	-5	1,980	-0.25%
2018/01/05	0	0.00	7	18.64	18.95	-7	1,943	-0.36%