光罩 (2338)-群益金鼎-高雄券商分點個股進出

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
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
1,510張
產業
上市半導體類股
909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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3	71.47	0	0.00	71.50	3	1,856	0.16%
2024/05/21	1	71.60	0	0.00	71.80	1	1,847	0.05%
2024/05/20	0	0.00	2	71.60	71.30	-2	1,828	-0.11%
2024/05/13	1	68.40	0	0.00	68.50	1	1,751	0.06%
2024/05/10	2	69.50	2	69.45	68.50	0	1,735	0.00%
2024/05/09	2	70.35	2	70.45	69.70	0	1,698	0.00%
2024/05/08	2	72.00	0	0.00	70.30	2	1,626	0.12%
2024/05/07	0	0.00	4	73.90	75.70	-4	1,392	-0.29%
2024/05/06	0	0.00	1	68.50	68.90	-1	1,208	-0.08%
2024/05/03	0	0.00	8	68.58	68.20	-8	1,205	-0.66%
2024/04/25	2	66.05	2	66.50	66.60	0	1,231	0.00%
2024/04/24	0	0.00	1	66.20	66.90	-1	1,237	-0.08%
2024/04/23	0	0.00	8	64.41	64.60	-8	1,248	-0.64%
2024/04/22	11	64.05	0	0.00	63.60	11	1,252	0.88%
2024/04/19	14	65.80	7	65.63	65.50	7	1,231	0.57%
2024/04/17	0	0.00	1	68.20	68.40	-1	1,193	-0.08%
2024/04/16	3	67.93	2	67.60	67.60	1	1,195	0.08%
2024/04/15	1	69.80	0	0.00	69.30	1	1,193	0.08%
2024/04/12	2	70.80	2	70.80	70.80	0	1,211	0.00%
2024/04/10	1	71.60	0	0.00	71.60	1	1,184	0.08%
2024/04/09	0	0.00	15	71.02	71.20	-15	1,144	-1.31%
2024/04/08	4	68.20	0	0.00	68.40	4	1,075	0.37%
2024/04/02	0	0.00	1	68.70	69.00	-1	1,080	-0.09%
2024/04/01	0	0.00	2	68.94	68.80	-2	1,093	-0.18%
2024/03/29	1	67.90	2	68.05	68.00	-1	1,087	-0.09%
2024/03/28	12	68.10	11	68.19	68.00	1	1,091	0.09%
2024/03/27	0	0.00	3.2	67.34	67.20	-3.2	1,101	-0.29%
2024/03/26	11	67.19	1	67.00	67.00	10	1,105	0.90%
2024/03/25	0	69.20	0	0.00	68.00	0	1,107	0.00%
2024/03/21	1	67.70	0	0.00	68.30	1	1,128	0.09%
2024/03/20	0	68.50	0	0.00	67.50	0	1,141	0.00%
2024/03/19	0	68.00	0	0.00	67.90	0	1,158	0.00%
2024/03/18	0	68.40	0	0.00	67.80	0	1,157	0.00%
2024/03/15	2	67.45	2	67.40	67.40	0	1,167	0.00%
2024/03/14	3	68.20	3	67.90	67.90	0	1,161	0.00%
2024/03/13	2	69.60	2	68.50	68.50	0	1,158	0.00%
2024/03/12	2	70.10	17	70.72	70.00	-15	1,165	-1.29%
2024/03/08	6	68.50	5	69.80	67.70	1	1,171	0.09%
2024/03/07	5	69.10	0	0.00	68.80	5	1,235	0.40%
2024/03/06	10	70.30	10	70.70	70.30	0	1,337	0.00%
2024/02/27	13	70.21	0	0.00	69.80	13	1,652	0.79%
2024/02/26	0	0.00	1	72.80	72.10	-1	1,654	-0.06%
2024/02/20	1	70.30	0	0.00	70.40	1	1,581	0.06%
2024/02/16	0	0.00	1	70.40	70.70	-1	1,584	-0.06%
2024/02/15	0	0.00	14	69.26	69.70	-14	1,579	-0.89%
2024/02/02	0	0.00	2	67.40	67.30	-2	1,597	-0.13%
2024/01/30	1	67.80	0	0.00	67.60	1	1,709	0.06%
2024/01/25	7	68.60	0	0.00	68.40	7	1,779	0.39%
2024/01/24	1	69.30	1	68.80	68.80	0	1,787	0.00%
2024/01/23	3	68.63	8	69.20	69.30	-5	1,800	-0.28%
2024/01/19	1	67.50	0	0.00	67.70	1	1,804	0.06%
2024/01/18	3	67.73	2	67.20	67.20	1	1,809	0.06%
2024/01/16	10	68.98	4	69.15	69.20	6	1,816	0.33%
2024/01/12	2	69.35	1	69.50	69.50	1	1,892	0.05%
2024/01/11	1	69.00	1	69.60	69.60	0	1,907	0.00%
2024/01/08	0	71.20	2	71.30	71.60	-2	2,002	-0.10%
2024/01/02	1	70.50	0	0.00	70.20	1	2,161	0.05%
2023/12/29	1	71.10	0	0.00	71.10	1	2,160	0.05%
2023/12/26	0	0.00	3	70.37	70.50	-3	2,140	-0.14%
2023/12/22	9	69.84	0	0.00	69.30	9	2,152	0.42%
2023/12/07	0	70.80	4	71.80	70.50	-4	2,093	-0.19%
2023/12/04	0	0.00	1	73.30	73.20	-1	2,031	-0.05%
2023/12/01	1	76.60	2	77.10	76.20	-1	1,958	-0.05%
2023/11/30	8	77.18	0	76.10	76.90	8	1,833	0.44%
2023/11/29	0	0.00	2	69.60	71.00	-2	1,548	-0.13%
2023/11/27	2	68.40	1	68.30	67.80	1	1,508	0.07%
2023/11/15	1	67.10	1	66.90	66.90	0	1,628	0.00%
2023/11/09	0	67.50	1	67.00	67.00	-1	1,703	-0.06%
2023/11/06	0	0.00	5	72.08	72.40	-5	1,649	-0.30%
2023/10/30	1	69.50	0	0.00	69.50	1	1,703	0.06%
2023/10/25	3	71.20	0	0.00	71.10	3	1,822	0.16%
2023/10/23	2	71.30	0	0.00	69.20	2	1,903	0.11%
2023/10/12	1	72.60	0	0.00	72.40	1	1,870	0.05%
2023/10/11	14	72.44	13	71.80	71.80	1	1,896	0.05%
2023/10/03	3	68.57	3	68.00	68.00	0	1,875	0.00%
2023/10/02	9	68.36	9	68.70	68.70	0	1,925	0.00%
2023/09/28	0	0.00	1	66.20	67.40	-1	1,947	-0.05%
2023/09/26	1	66.50	0	0.00	66.40	1	2,037	0.05%
2023/09/12	0	0.00	2	67.90	67.90	-2	2,299	-0.09%
2023/09/11	4	68.15	4	67.00	67.00	0	2,312	0.00%
2023/09/08	2	69.15	2	68.70	68.70	0	2,320	0.00%
2023/09/07	1	69.80	1	70.80	69.80	0	2,354	0.00%
2023/09/06	4	70.55	3	70.33	70.20	1	2,397	0.04%
2023/08/23	0	0.00	2	68.70	69.80	-2	2,656	-0.08%
2023/08/22	2	66.95	2	66.95	66.80	0	2,645	0.00%
2023/08/21	6	66.98	0	0.00	67.50	6	2,645	0.23%
2023/08/18	7	68.67	2	69.65	68.10	5	2,616	0.19%
2023/08/17	3	66.93	3	67.63	69.30	0	2,630	0.00%
2023/08/16	2	67.80	2	68.25	67.80	0	2,602	0.00%
2023/08/15	2	68.30	2	69.00	68.80	0	2,610	0.00%
2023/08/11	1	69.50	0	0.00	69.50	1	2,636	0.04%
2023/08/08	11	71.57	0	0.00	71.40	11	2,704	0.41%
2023/08/04	1	72.00	0	0.00	72.50	1	2,707	0.04%
2023/08/02	1	73.10	0	0.00	71.80	1	2,700	0.04%
2023/08/01	1	74.80	0	0.00	74.60	1	2,646	0.04%
2023/07/28	1	77.40	2	77.90	77.80	-1	2,611	-0.04%
2023/07/27	1	74.00	0	0.00	74.00	1	2,575	0.04%
2023/07/26	2	73.75	2	74.80	73.00	0	2,553	0.00%
2023/07/21	2	77.50	3	77.80	77.70	-1	2,501	-0.04%
2023/07/19	11	79.30	11	79.30	79.30	0	2,573	0.00%
2023/07/18	1	80.00	1	79.90	79.90	0	2,619	0.00%
2023/07/14	0	0.00	1	82.90	80.60	-1	2,667	-0.04%
2023/07/13	0	0.00	3	82.10	81.70	-3	2,679	-0.11%
2023/07/12	1	80.00	1	81.00	79.70	0	2,674	0.00%
2023/07/11	3	80.20	1	80.10	80.30	2	2,688	0.07%
2023/07/10	4	79.15	4	79.55	78.80	0	2,777	0.00%
2023/07/07	20	80.18	7	79.61	79.40	13	2,792	0.47%
2023/07/05	1	84.30	1	83.80	82.70	0	2,773	0.00%
2023/07/04	1	82.50	17	83.20	83.60	-16	2,746	-0.58%
2023/07/03	1	82.90	3	83.97	83.00	-2	2,782	-0.07%
2023/06/30	2	83.10	5	83.98	83.10	-3	2,755	-0.11%
2023/06/29	1	80.10	0	0.00	80.50	1	2,662	0.04%
2023/06/27	2	78.15	2	78.35	77.70	0	2,761	0.00%
2023/06/26	1	78.30	0	0.00	79.00	1	2,786	0.04%
2023/06/19	1	80.50	0	0.00	81.40	1	3,043	0.03%
2023/06/15	2	81.65	0	0.00	81.80	2	3,482	0.06%
2023/06/13	0	0.00	1	82.70	82.60	-1	3,785	-0.03%
2023/06/09	1	83.10	2	83.20	82.90	-1	3,772	-0.03%
2023/06/08	2	81.40	0	0.00	79.90	2	3,723	0.05%
2023/06/07	1	81.30	1	81.20	81.40	0	3,640	0.00%
2023/06/01	1	80.50	0	0.00	80.00	1	3,824	0.03%
2023/05/30	1	80.50	0	0.00	80.80	1	3,814	0.03%
2023/05/26	1	80.80	1	82.00	80.50	0	3,819	0.00%
2023/05/25	1	81.10	0	0.00	81.60	1	3,812	0.03%
2023/05/24	0	0.00	1	80.60	80.90	-1	3,881	-0.03%
2023/05/23	2	81.55	3	80.90	81.60	-1	3,882	-0.03%
2023/05/22	0	0.00	1	81.70	80.20	-1	3,859	-0.03%
2023/05/19	1	79.70	0	0.00	79.70	1	3,857	0.03%
2023/05/18	5	79.40	0	0.00	79.20	5	3,859	0.13%
2023/05/17	0	0.00	1	79.00	78.90	-1	3,875	-0.03%
2023/05/05	1	80.50	1	80.50	80.60	0	4,316	0.00%
2023/05/04	1	78.80	0	0.00	79.50	1	4,469	0.02%
2023/05/03	2	79.80	0	0.00	79.70	2	4,532	0.04%
2023/04/28	2.2	79.86	0	0.00	80.00	2.2	4,687	0.05%
2023/04/27	2	79.40	0	0.00	79.50	2	4,742	0.04%
2023/04/25	1.2	81.11	0	0.00	78.40	1.2	5,247	0.02%
2023/04/24	2.2	82.36	0	0.00	82.50	2.2	5,299	0.04%
2023/04/19	2.1	84.20	2	85.00	83.60	0.1	5,876	0.00%
2023/04/18	1	86.00	0	0.00	85.20	1	5,991	0.02%
2023/04/17	0	0.00	1	87.80	87.40	-1	6,045	-0.02%
2023/04/13	2.5	88.88	3	89.40	88.20	-0.5	6,186	-0.01%
2023/04/12	1.1	92.23	0	0.00	92.10	1.1	6,168	0.02%
2023/04/11	1.3	93.31	1	93.30	93.50	0.3	6,215	0.00%
2023/04/07	0	0.00	1	94.20	93.10	-1	6,410	-0.02%
2023/04/06	1	93.90	0	0.00	92.90	1	6,415	0.02%
2023/03/31	4	91.93	4	91.80	92.50	0	6,384	0.00%
2023/03/30	5	91.72	3	92.20	91.50	2	6,389	0.03%
2023/03/28	0	0.00	2	93.55	93.50	-2	6,521	-0.03%
2023/03/24	1	98.00	3	97.87	96.00	-2	6,511	-0.03%
2023/03/23	1	97.40	2.2	96.64	96.60	-1.2	6,468	-0.02%
2023/03/22	0	0.00	0.2	96.50	96.90	-0.2	6,488	0.00%
2023/03/21	4	95.75	5	96.00	95.40	-1	6,506	-0.02%
2023/03/20	6	91.25	14	92.14	94.60	-8	6,455	-0.12%
2023/03/17	5	88.12	4	88.83	88.80	1	6,394	0.02%
2023/03/16	3	86.67	7	86.09	86.10	-4	6,350	-0.06%
2023/03/09	0	0.00	1	87.20	86.00	-1	7,407	-0.01%
2023/03/07	1	86.70	1	87.00	87.00	0	7,808	0.00%
2023/03/06	2	84.55	2	85.35	84.90	0	7,967	0.00%
2023/03/03	0	0.00	1	82.90	82.90	-1	8,043	-0.01%
2023/03/02	1	82.40	1	82.40	82.40	0	8,226	0.00%
2023/03/01	3	81.67	5	82.84	83.10	-2	8,613	-0.02%
2023/02/24	1.3	83.01	1	82.70	82.60	0.3	8,757	0.00%
2023/02/23	5	82.92	2	83.30	83.30	3	8,841	0.03%
2023/02/22	5	82.94	8	82.49	82.50	-3	8,948	-0.03%
2023/02/21	8	85.90	1	85.80	85.60	7	9,042	0.08%
2023/02/20	2	86.60	1	86.50	86.50	1	9,270	0.01%
2023/02/16	1	86.90	3	86.23	87.10	-2	9,665	-0.02%
2023/02/15	3	83.73	3	84.83	85.50	0	9,951	0.00%
2023/02/14	3	84.43	1	84.20	84.20	2	10,344	0.02%
2023/02/13	3	85.33	1	86.10	85.10	2	10,481	0.02%
2023/02/10	2	85.85	1	85.70	85.70	1	10,540	0.01%
2023/02/09	4.1	85.10	6	86.58	87.40	-1.9	10,678	-0.02%
2023/02/08	10.1	86.14	3	85.83	86.00	7.1	10,680	0.07%
2023/02/07	2	88.45	4	88.88	89.40	-2	10,503	-0.02%
2023/02/06	3	89.17	1	90.20	88.80	2	10,530	0.02%
2023/02/03	2	90.00	0	0.00	90.00	2	10,621	0.02%
2023/02/02	12	92.50	18	92.74	91.80	-6	10,634	-0.06%
2023/01/31	12	91.45	4	91.65	91.70	8	10,600	0.08%
2023/01/30	3.1	90.70	6	90.20	91.80	-2.9	10,593	-0.03%
2023/01/17	0	0.00	1	88.80	88.20	-1	10,536	-0.01%
2023/01/16	10	89.69	10	90.47	89.70	0	10,549	0.00%
2023/01/13	5	90.36	6	90.00	90.80	-1	10,314	-0.01%
2023/01/11	8	88.95	11	89.29	89.40	-3	10,013	-0.03%
2023/01/10	16	88.85	14	85.90	86.00	2	9,861	0.02%
2023/01/09	14	89.31	19	90.76	90.20	-5	9,800	-0.05%
2023/01/06	20	89.13	6	89.17	88.00	14	9,627	0.15%
2023/01/05	7	89.26	6	88.90	87.00	1	9,544	0.01%
2023/01/04	7	87.61	4	87.75	89.00	3	9,505	0.03%
2023/01/03	5	84.12	5	85.12	87.50	0	9,496	0.00%
2022/12/30	1	87.70	1	84.70	84.70	0	9,586	0.00%
2022/12/29	4	84.38	4	84.78	85.80	0	9,837	0.00%
2022/12/28	2	87.75	2.1	86.89	84.40	-0.1	9,908	0.00%
2022/12/27	3	86.00	3	86.43	88.20	0	9,889	0.00%
2022/12/26	8	85.50	9	84.40	84.10	-1	9,879	-0.01%
2022/12/23	5	84.68	5	85.04	86.30	0	10,004	0.00%
2022/12/22	3	87.17	2	85.30	85.50	1	10,141	0.01%
2022/12/21	3	86.60	7	85.81	85.70	-4	10,173	-0.04%
2022/12/20	5	88.62	3	86.53	85.80	2	10,097	0.02%
2022/12/19	3	89.30	2	90.35	90.20	1	10,007	0.01%
2022/12/16	3	89.30	4	89.73	90.00	-1	9,957	-0.01%
2022/12/15	1	90.60	1	92.10	90.80	0	9,923	0.00%
2022/12/14	3	91.00	2	90.60	91.50	1	9,882	0.01%
2022/12/13	6	91.08	6	91.50	89.10	0	9,783	0.00%
2022/12/12	5	91.98	5	92.64	91.20	0	9,667	0.00%
2022/12/09	2	92.90	1	95.00	92.70	1	9,562	0.01%
2022/12/08	13	92.71	13	93.07	93.50	0	9,341	0.00%
2022/12/07	17	94.06	11.5	95.39	92.60	5.6	9,217	0.06%
2022/12/06	9	95.61	7.1	96.43	95.80	2	9,039	0.02%
2022/12/05	14.1	96.21	15	96.50	97.10	-0.9	8,863	-0.01%
2022/12/02	19	94.14	26	93.82	95.70	-7	8,733	-0.08%
2022/12/01	16.1	93.16	15	93.82	92.20	1.1	8,478	0.01%
2022/11/30	8	86.01	8.5	85.75	86.90	-0.5	8,058	-0.01%
2022/11/29	16	84.07	17	84.25	85.40	-1	7,899	-0.01%
2022/11/28	18	81.68	10	81.46	83.20	8	7,584	0.11%
2022/11/25	11	79.37	14	80.69	79.80	-3	7,371	-0.04%
2022/11/24	14	79.53	11	79.92	79.70	3	7,228	0.04%
2022/11/23	37	78.31	46	76.71	80.00	-9	7,046	-0.13%
2022/11/22	19	73.77	15	74.40	73.30	4	6,665	0.06%
2022/11/21	18	73.21	26	73.45	73.40	-8	6,521	-0.12%
2022/11/18	2	73.20	2	74.40	72.00	0	6,434	0.00%
2022/11/17	4	70.93	4	71.68	73.40	0	6,329	0.00%
2022/11/16	10	69.50	11	70.37	70.80	-1	6,197	-0.02%
2022/11/15	24	69.35	28	69.53	69.90	-4	5,976	-0.07%
2022/11/14	6	67.27	4	67.35	67.30	2	5,673	0.04%
2022/11/11	12	67.91	14	68.64	67.20	-2	5,581	-0.04%
2022/11/10	65	65.53	55.5	65.82	66.00	9.5	5,267	0.18%
2022/11/09	12	61.78	14.5	62.25	65.20	-2.5	4,856	-0.05%
2022/11/08	4	60.53	9	60.74	59.30	-5	4,684	-0.11%
2022/11/07	2	59.15	8	59.85	59.40	-6	4,629	-0.13%
2022/11/04	2	61.70	1	62.10	63.40	1	4,495	0.02%
2022/11/03	5	60.10	1	60.10	61.40	4	4,377	0.09%
2022/11/02	3	59.27	8	59.66	59.40	-5	4,315	-0.12%
2022/11/01	2	58.95	3	60.57	59.40	-1	4,280	-0.02%
2022/10/31	5	58.10	6	58.55	59.00	-1	4,194	-0.02%
2022/10/28	7	57.73	4	57.60	56.80	3	4,148	0.07%
2022/10/27	2	58.30	6	57.88	59.70	-4	4,078	-0.10%
2022/10/26	2	55.30	2	55.90	55.60	0	3,956	0.00%
2022/10/25	1	55.80	0	0.00	55.20	1	3,886	0.03%
2022/10/24	4	55.08	9	55.66	54.70	-5	3,840	-0.13%
2022/10/21	5	54.14	4	53.95	53.10	1	3,778	0.03%
2022/10/20	7	54.60	3	54.80	54.80	4	3,781	0.11%
2022/10/19	0	0.00	1	56.60	55.40	-1	3,766	-0.03%
2022/10/18	4	54.85	3	55.33	55.10	1	3,721	0.03%
2022/10/17	2	53.20	2	54.15	55.20	0	3,605	0.00%
2022/10/14	1	54.80	1	54.20	55.10	0	3,567	0.00%
2022/10/13	2	51.65	4	50.63	50.10	-2	3,540	-0.06%
2022/10/12	11.1	54.64	11	54.96	53.90	0.1	3,454	0.00%
2022/10/11	2	57.50	3	56.10	55.70	-1	3,414	-0.03%
2022/10/07	8	61.38	4	61.10	61.50	4	3,430	0.12%
2022/10/06	24	60.79	24.1	61.37	63.00	-0.1	3,342	0.00%
2022/10/05	3	58.57	3	59.13	60.20	0	3,052	0.00%
2022/10/04	14	54.00	9	54.73	54.80	5	2,945	0.17%
2022/10/03	8	53.48	9	53.52	54.00	-1	2,846	-0.04%
2022/09/30	10.1	53.97	10	54.40	55.20	0	2,844	0.00%
2022/09/29	7	59.64	5	59.38	56.00	2	2,759	0.07%
2022/09/28	2	65.70	2	63.00	62.10	0	2,629	0.00%
2022/09/27	1	67.10	1	68.30	69.00	0	2,632	0.00%
2022/09/26	8	68.79	5	67.94	67.40	3	2,682	0.11%
2022/09/23	4	71.78	3	72.27	71.00	1	2,763	0.04%
2022/09/22	5	71.64	7	72.29	72.30	-2	2,827	-0.07%
2022/09/21	1	73.50	1	73.60	73.60	0	2,863	0.00%
2022/09/20	0	0.00	1	74.50	74.50	-1	2,890	-0.03%
2022/09/19	5	73.36	4	72.70	72.70	1	2,946	0.03%
2022/09/16	2	73.60	1	73.50	73.70	1	2,972	0.03%
2022/09/15	1	74.00	0	0.00	73.70	1	3,056	0.03%
2022/09/13	1	75.60	0	0.00	75.00	1	3,198	0.03%
2022/09/12	2	74.90	2	74.25	73.10	0	3,212	0.00%
2022/09/08	1	71.80	2	69.04	71.80	-1	3,289	-0.03%
2022/09/07	2	68.40	1	68.20	67.60	1	3,408	0.03%
2022/09/06	1	71.80	1	69.50	69.50	0	3,537	0.00%
2022/09/05	2	71.70	2	71.55	71.90	0	3,587	0.00%
2022/08/29	1	72.30	1	73.10	73.30	0	3,776	0.00%
2022/08/26	6	75.32	5	75.38	75.50	1	3,813	0.03%
2022/08/25	3	73.97	3	74.23	74.90	0	3,848	0.00%
2022/08/24	3	73.37	3	73.80	72.90	0	3,982	0.00%
2022/08/23	7	74.43	7	73.67	73.60	0	4,106	0.00%
2022/08/22	6	77.27	3	78.53	76.70	3	4,233	0.07%
2022/08/19	3	77.77	4	78.20	77.60	-1	4,308	-0.02%
2022/08/18	4	76.08	5	77.06	77.10	-1	4,424	-0.02%
2022/08/17	2	75.80	2	76.55	76.60	0	4,522	0.00%
2022/08/16	1	79.20	4.8	78.15	78.00	-3.8	4,583	-0.08%
2022/08/15	0	0.00	15.1	78.08	78.00	-15.1	4,606	-0.33%
2022/08/12	9.1	77.63	8	77.25	76.80	1.1	4,690	0.02%
2022/08/11	10.1	77.04	12	77.88	78.20	-1.9	4,797	-0.04%
2022/08/10	1	74.20	1	75.10	75.00	0	4,909	0.00%
2022/08/09	7	74.64	7	75.49	75.10	0	4,966	0.00%
2022/08/08	2	74.25	14	74.35	74.70	-12	5,030	-0.24%
2022/08/05	3	74.43	6	74.53	75.20	-3	5,100	-0.06%
2022/08/04	1	71.30	1	71.90	72.30	0	5,225	0.00%
2022/08/03	4	72.10	4	71.68	71.30	0	5,399	0.00%
2022/08/02	3	71.97	3	72.37	72.30	0	5,480	0.00%
2022/08/01	3	74.43	3	74.00	74.00	0	5,523	0.00%
2022/07/29	3	75.30	3	75.90	75.30	0	5,539	0.00%
2022/07/26	12	74.15	9	73.63	73.50	3	5,613	0.05%
2022/07/25	7	75.16	4	75.98	75.90	3	5,631	0.05%
2022/07/22	3	76.73	3	77.30	76.70	0	5,673	0.00%
2022/07/21	2	74.30	5	75.90	76.60	-3	5,729	-0.05%
2022/07/20	12	74.65	8	74.03	73.70	4	5,735	0.07%
2022/07/19	2	73.05	2	73.00	73.00	0	5,774	0.00%
2022/07/18	5	73.08	5	73.74	73.70	0	5,829	0.00%
2022/07/15	6	73.55	6	73.07	73.80	0	5,813	0.00%
2022/07/14	14	67.81	17	67.98	72.10	-3	5,742	-0.05%
2022/07/13	2	66.30	3	66.97	67.20	-1	5,714	-0.02%
2022/07/12	15	64.63	12	64.01	63.60	3	5,791	0.05%
2022/07/11	2	67.30	1	67.30	67.30	1	5,889	0.02%
2022/07/08	10	67.44	9	67.54	67.80	1	5,906	0.02%
2022/07/07	6	63.05	7	64.31	65.00	-1	5,850	-0.02%
2022/07/06	12	65.73	8	65.46	64.20	4	5,826	0.07%
2022/07/05	13	65.02	13	65.42	66.60	0	5,881	0.00%
2022/07/04	8	66.94	8	67.65	65.90	0	5,860	0.00%
2022/07/01	14	71.09	14.1	69.24	67.00	-0.1	5,846	0.00%
2022/06/30	16	73.22	22	72.17	72.90	-6	5,781	-0.10%
2022/06/29	14	76.86	9	76.03	75.70	5	5,942	0.08%
2022/06/28	4	78.00	0	0.00	79.20	4	6,026	0.07%
2022/06/24	6	77.50	0	0.00	76.40	6	6,162	0.10%
2022/06/23	6	77.47	3	80.50	77.00	3	6,159	0.05%
2022/06/22	16.5	84.74	22	81.61	79.80	-5.5	6,105	-0.09%
2022/06/20	14	90.11	3	92.60	87.10	11	5,970	0.18%
2022/06/17	13	88.62	15	89.04	91.00	-2	5,916	-0.03%
2022/06/16	13	94.03	3	96.27	90.40	10	5,823	0.17%
2022/06/15	20	94.72	30	94.43	94.60	-10	5,699	-0.18%
2022/06/14	11	92.73	6	93.45	93.10	5	5,619	0.09%
2022/06/13	12	93.89	11	94.01	93.40	1	5,567	0.02%
2022/06/10	3	92.57	4	93.30	93.90	-1	5,505	-0.02%
2022/06/09	0	0.00	12	91.96	93.00	-12	5,493	-0.22%
2022/06/08	0	0.00	1	91.00	91.00	-1	5,470	-0.02%
2022/06/07	10	90.85	7	91.11	91.50	3	5,531	0.05%
2022/06/06	29	91.64	35	91.80	91.90	-6	5,594	-0.11%
2022/06/02	30	92.88	20	93.55	92.20	10	5,741	0.17%
2022/06/01	26	94.40	21	95.06	93.20	5	5,905	0.08%
2022/05/31	42	93.11	49.1	92.99	93.90	-7.1	5,802	-0.12%
2022/05/30	43.1	91.44	41.9	91.51	91.10	1.2	5,707	0.02%
2022/05/27	5	88.64	5	88.90	88.50	0	5,556	0.00%
2022/05/26	35	87.31	37.1	87.62	87.30	-2.1	5,496	-0.04%
2022/05/25	28	85.45	31.1	85.45	86.30	-3.1	5,420	-0.06%
2022/05/24	21.1	84.39	22	84.87	83.80	-1	5,415	-0.02%
2022/05/23	9	84.28	7	84.89	83.60	2	5,388	0.04%
2022/05/20	30	85.12	24	85.60	84.20	6	5,474	0.11%
2022/05/19	25.1	83.96	33	83.31	85.50	-7.9	5,432	-0.15%
2022/05/18	16	83.30	15	83.40	83.50	1	5,408	0.02%
2022/05/17	5	80.90	19	80.02	81.00	-14	5,653	-0.25%
2022/05/16	12	79.61	1	83.00	79.60	11	5,947	0.18%
2022/05/13	2.3	80.67	1	81.20	81.00	1.3	5,981	0.02%
2022/05/12	34	80.38	31	80.97	78.70	3	6,012	0.05%
2022/05/11	10	79.95	13	80.08	80.30	-3	6,076	-0.05%
2022/05/09	2	76.70	3	75.70	74.20	-1	6,119	-0.02%
2022/05/05	1	77.60	0	0.00	77.40	1	6,239	0.02%
2022/05/04	2	76.70	2	76.20	76.40	0	6,346	0.00%
2022/05/03	12	76.00	12	75.96	75.70	0	6,439	0.00%
2022/04/29	4	74.53	4	74.38	74.00	0	6,532	0.00%
2022/04/28	8	73.88	9	74.29	73.60	-1	6,651	-0.02%
2022/04/27	2	69.85	2	71.25	73.00	0	6,763	0.00%
2022/04/26	1	74.30	1	74.60	74.70	0	7,265	0.00%
2022/04/25	4	76.20	1	75.10	74.50	3	7,506	0.04%
2022/04/22	0	0.00	2	80.10	79.20	-2	7,569	-0.03%
2022/04/21	3	81.53	1	81.70	82.10	2	7,655	0.03%
2022/04/20	2	82.00	1	82.20	81.60	1	7,659	0.01%
2022/04/19	2	82.70	2	83.00	81.20	0	7,711	0.00%
2022/04/18	1	82.00	4.3	83.13	81.80	-3.3	7,757	-0.04%
2022/04/15	3.3	87.35	2	85.15	85.10	1.3	7,752	0.02%
2022/04/12	15	91.95	17	92.06	90.70	-2	7,958	-0.03%
2022/04/11	11	96.66	10.3	97.15	91.50	0.7	8,225	0.01%
2022/04/08	2	95.60	2	95.90	96.00	0	8,444	0.00%
2022/04/07	3	96.20	5	95.40	94.00	-2	9,352	-0.02%
2022/04/01	18	97.94	19	98.15	97.00	-1	9,483	-0.01%
2022/03/31	17.3	97.23	15.1	97.65	96.90	2.2	9,499	0.02%
2022/03/30	42	96.34	41	96.67	96.70	1	9,423	0.01%
2022/03/29	0	0.00	1	93.50	93.50	-1	9,371	-0.01%
2022/03/28	4.1	90.54	4	91.23	92.60	0.1	9,488	0.00%
2022/03/25	0	0.00	1	92.10	91.30	-1	9,535	-0.01%
2022/03/24	6	93.22	4	93.08	92.70	2	9,568	0.02%
2022/03/23	0	0.00	2	94.45	94.00	-2	9,633	-0.02%
2022/03/22	2	93.65	2	94.05	93.90	0	9,818	0.00%
2022/03/21	0	0.00	1.4	94.79	94.00	-1.4	9,945	-0.01%
2022/03/18	3	93.30	3	93.57	94.00	0	10,199	0.00%
2022/03/17	16	92.22	18	92.73	93.20	-2	10,610	-0.02%
2022/03/16	2	91.60	2	90.10	90.10	0	10,825	0.00%
2022/03/15	4	91.03	0	0.00	90.20	4	11,126	0.04%
2022/03/14	6	91.60	0	0.00	92.10	6	11,667	0.05%
2022/03/11	7	90.77	4	90.65	91.40	3	12,871	0.02%
2022/03/10	30	91.27	33	91.45	91.90	-3	13,691	-0.02%
2022/03/09	6.3	87.43	11	87.08	88.10	-4.7	14,495	-0.03%
2022/03/08	6	88.17	4	89.58	84.50	2	14,585	0.01%
2022/03/07	1.9	90.34	6	91.62	89.90	-4.1	14,547	-0.03%
2022/03/03	6	100.75	3	101.50	99.90	3	14,954	0.02%
2022/03/02	3	99.50	0	0.00	99.40	3	15,200	0.02%
2022/03/01	3	98.80	4	99.55	99.50	-1	15,538	-0.01%
2022/02/25	5	98.74	7.1	99.00	98.00	-2.1	15,753	-0.01%
2022/02/24	2	98.30	2	99.25	97.00	0	16,040	0.00%
2022/02/23	8.4	99.74	7	100.49	100.50	1.4	16,465	0.01%
2022/02/22	2	98.75	4	98.98	99.10	-2	17,701	-0.01%
2022/02/21	1	101.50	0	0.00	101.50	1	17,998	0.01%
2022/02/18	12	102.50	11	102.68	103.00	1	18,520	0.01%
2022/02/17	25	106.20	31	106.32	103.00	-6	19,553	-0.03%
2022/02/16	23	104.85	25	105.10	104.50	-2	20,167	-0.01%
2022/02/15	9	101.21	7	101.56	99.90	2	20,186	0.01%
2022/02/14	2	100.35	2	100.50	99.40	0	20,282	0.00%
2022/02/11	16	103.47	9	104.00	103.50	7	20,401	0.03%
2022/02/10	5	102.60	12	102.79	104.00	-7	20,671	-0.03%
2022/02/09	9	103.61	8	104.81	101.50	1	20,938	0.00%
2022/02/08	5	100.64	1	100.00	101.50	4	21,134	0.02%
2022/02/07	30	99.22	31	99.42	100.50	-1	21,540	0.00%
2022/01/26	1	99.00	2	99.55	96.50	-1	21,844	0.00%
2022/01/25	10	100.15	11	100.73	97.70	-1	22,373	0.00%
2022/01/24	1	100.00	1	100.50	101.00	0	22,427	0.00%
2022/01/21	7	101.76	2	101.25	99.80	5	22,293	0.02%
2022/01/20	3	103.83	4.6	103.98	105.50	-1.6	22,233	-0.01%
2022/01/19	43.1	105.49	25.3	104.55	102.50	17.8	22,146	0.08%
2022/01/18	14.1	103.43	13.3	103.62	104.50	0.8	21,613	0.00%
2022/01/17	28	100.16	32.1	99.77	101.00	-4.1	21,397	-0.02%
2022/01/14	5.1	95.18	5.1	95.45	97.50	0	21,306	0.00%
2022/01/13	2.1	96.98	2	96.40	97.30	0.1	21,239	0.00%
2022/01/12	2.5	98.16	2	98.85	97.20	0.5	21,277	0.00%
2022/01/11	1.1	96.82	2	97.85	96.70	-0.9	21,336	0.00%
2022/01/10	8	99.85	8.7	99.79	99.70	-0.7	21,267	0.00%
2022/01/07	5	99.30	5	100.36	98.40	0	21,296	0.00%
2022/01/06	5.1	101.59	6	101.75	100.00	-0.9	21,192	0.00%
2022/01/05	11	102.91	7	104.29	102.00	4	21,131	0.02%
2022/01/04	16.2	105.94	10	107.38	103.00	6.2	21,050	0.03%
2022/01/03	20.2	108.27	18	109.17	108.00	2.2	20,803	0.01%
2021/12/30	18.1	108.00	19	109.18	108.00	-0.9	20,563	0.00%
2021/12/29	1	103.02	4	103.13	104.00	-3	19,656	-0.02%
2021/12/28	5	103.30	0	0.00	104.00	5	19,649	0.03%
2021/12/27	5	103.50	16	102.66	103.50	-11	19,596	-0.06%
2021/12/23	10.1	101.30	12	102.21	100.00	-1.9	19,384	-0.01%
2021/12/22	4	99.90	5	100.32	99.90	-1	19,302	-0.01%
2021/12/21	15	97.35	18	97.09	98.60	-3	19,228	-0.02%
2021/12/20	8	97.05	7	97.44	97.00	1	19,192	0.01%
2021/12/17	7	98.00	5	98.90	96.50	2	19,229	0.01%
2021/12/16	12	99.85	11	100.14	99.30	1	19,187	0.01%
2021/12/15	12	97.06	11	97.24	97.70	1	19,043	0.01%
2021/12/14	10	97.89	9	99.10	96.00	1	19,087	0.01%
2021/12/13	27	103.52	13.7	101.68	99.90	13.3	18,891	0.07%
2021/12/10	5	107.20	9	107.44	107.00	-4	18,615	-0.02%
2021/12/09	28	110.89	23.2	108.97	107.50	4.8	18,489	0.03%
2021/12/08	13	110.00	19	111.00	112.00	-6	18,344	-0.03%
2021/12/07	74.3	113.64	60.4	113.73	107.00	13.9	17,874	0.08%
2021/12/06	19.1	109.95	9	109.78	109.50	10.1	16,748	0.06%
2021/12/03	31	104.05	51.4	105.19	109.50	-20.4	16,041	-0.13%
2021/12/02	13.3	101.29	11	102.45	99.60	2.3	15,372	0.01%
2021/12/01	12	100.13	13	101.00	102.50	-1	15,381	-0.01%
2021/11/30	25	100.65	25	100.58	101.00	0	15,444	0.00%
2021/11/29	33.2	95.43	31	96.02	97.50	2.2	15,212	0.01%
2021/11/26	17	98.49	24	98.19	98.10	-7	15,055	-0.05%
2021/11/25	7	101.99	8.3	102.26	97.60	-1.3	14,969	-0.01%
2021/11/24	4	101.25	4	101.88	100.50	0	14,943	0.00%
2021/11/23	15	104.67	13	106.15	103.00	2	15,431	0.01%
2021/11/22	59	107.32	51.3	106.61	106.00	7.7	15,499	0.05%
2021/11/19	65.2	107.11	71	108.01	110.50	-5.8	15,450	-0.04%
2021/11/18	28	102.86	26	104.31	102.50	2	14,492	0.01%
2021/11/17	16	106.06	22	106.80	104.50	-6	14,358	-0.04%
2021/11/16	53.4	106.51	50.4	106.67	105.50	3	13,936	0.02%
2021/11/15	51.5	99.64	56	99.59	104.00	-4.5	12,958	-0.03%
2021/11/12	50	92.93	48	92.70	94.90	2	12,162	0.02%
2021/11/11	2	90.60	3.5	90.29	89.20	-1.5	11,948	-0.01%
2021/11/10	14	93.87	15.6	94.14	92.80	-1.6	11,963	-0.01%
2021/11/09	18	95.44	25	95.09	92.50	-7	11,975	-0.06%
2021/11/08	36	94.10	50	94.39	93.70	-14	11,748	-0.12%
2021/11/05	56	91.97	60	91.98	92.10	-4	11,516	-0.03%
2021/11/04	28	90.53	14	90.94	90.30	14	11,317	0.12%
2021/11/03	19	88.53	15	88.64	90.00	4	11,054	0.04%
2021/11/02	50	86.48	59.2	86.83	87.60	-9.2	10,812	-0.08%
2021/11/01	14	81.99	14	81.39	83.00	0	10,543	0.00%
2021/10/29	3	80.33	2	79.85	79.80	1	10,530	0.01%
2021/10/28	13	80.88	9	81.06	80.00	4	10,696	0.04%
2021/10/27	2	79.95	11	80.86	82.20	-9	10,770	-0.08%
2021/10/26	12	80.11	7	80.83	78.80	5	11,093	0.05%
2021/10/25	22	80.48	24	80.53	80.60	-2	11,508	-0.02%
2021/10/22	12	80.18	12.1	80.50	79.50	-0.1	12,129	0.00%
2021/10/21	13	81.42	12	81.57	79.50	1	12,754	0.01%
2021/10/20	7	80.13	2	80.75	80.80	5	13,014	0.04%
2021/10/19	19.2	80.79	24	79.83	80.80	-4.8	13,832	-0.03%
2021/10/18	5	77.50	6	78.07	77.00	-1	14,492	-0.01%
2021/10/15	25	78.01	21	78.65	76.90	4	15,522	0.03%
2021/10/14	10	74.50	17	74.98	74.50	-7	15,779	-0.04%
2021/10/13	19	76.17	2	73.80	73.10	17	16,007	0.11%
2021/10/12	11	77.43	27	77.46	76.70	-16	16,274	-0.10%
2021/10/08	16	77.26	8	77.98	76.90	8	16,672	0.05%
2021/10/07	12	76.89	27	76.99	78.00	-15	16,797	-0.09%
2021/10/06	18	75.10	10	76.15	72.70	8	17,065	0.05%
2021/10/05	12	73.16	19	74.08	75.50	-7	17,617	-0.04%
2021/10/04	1	72.30	23	73.03	71.60	-22	17,805	-0.12%
2021/10/01	5	75.42	3	75.77	74.50	2	18,286	0.01%
2021/09/30	2	77.40	1	78.30	78.50	1	18,839	0.01%
2021/09/29	5.1	77.33	1	77.50	76.70	4.1	19,801	0.02%
2021/09/28	8.1	80.13	1	79.90	80.20	7.1	20,290	0.03%
2021/09/27	6.1	81.71	8	82.16	82.10	-1.9	20,489	-0.01%
2021/09/24	21	82.49	25	82.26	81.80	-4	20,558	-0.02%
2021/09/23	11	80.27	10	80.72	80.20	1	20,544	0.00%
2021/09/22	12	80.31	8	80.63	79.90	4	20,602	0.02%
2021/09/17	23	80.74	9	81.70	82.30	14	20,639	0.07%
2021/09/16	10	80.71	26	80.70	80.90	-16	20,565	-0.08%
2021/09/15	3	79.27	3	79.80	79.20	0	20,608	0.00%
2021/09/14	12	82.19	14	82.43	82.50	-2	20,567	-0.01%
2021/09/13	5	83.24	2	82.00	81.90	3	20,575	0.01%
2021/09/10	10	85.19	12	85.48	85.90	-2	20,722	-0.01%
2021/09/09	3	83.70	1	83.10	83.70	2	20,910	0.01%
2021/09/08	13	84.40	14.3	84.63	83.20	-1.3	21,005	-0.01%
2021/09/07	8	84.38	7	84.66	84.00	1	21,215	0.00%
2021/09/06	16	90.46	16	90.66	89.10	0	21,506	0.00%
2021/09/03	4	90.00	4	90.00	89.90	0	21,553	0.00%
2021/09/02	2	89.65	3	90.33	88.20	-1	21,610	0.00%
2021/09/01	1	89.70	3	89.20	89.30	-2	21,881	-0.01%
2021/08/31	11	88.97	10	88.34	89.00	1	22,369	0.00%
2021/08/30	13	90.71	12.2	90.80	90.70	0.8	22,517	0.00%
2021/08/27	41	92.08	40	90.77	88.10	1	22,294	0.00%
2021/08/26	14	88.59	8	89.36	89.00	6	21,885	0.03%
2021/08/25	18.2	86.45	16	87.22	87.10	2.2	21,725	0.01%
2021/08/24	1	82.90	2	83.60	83.50	-1	21,832	0.00%
2021/08/23	2	80.50	6	81.58	82.10	-4	21,737	-0.02%
2021/08/20	3	74.90	5	75.02	74.70	-2	21,865	-0.01%
2021/08/19	5	74.42	2	75.15	73.00	3	22,106	0.01%
2021/08/18	8.1	74.80	8	75.80	76.20	0.1	22,884	0.00%
2021/08/16	5	75.68	2	76.80	75.10	3	23,154	0.01%
2021/08/13	6	76.47	38	78.00	75.30	-32	23,147	-0.14%
2021/08/12	2	79.80	3	82.23	80.50	-1	23,085	0.00%
2021/08/11	19	81.29	2	82.00	81.50	17	23,097	0.07%
2021/08/10	1	86.49	0	0.00	86.60	1	23,045	0.00%
2021/08/09	5.2	87.14	7	87.96	86.00	-1.8	23,132	-0.01%
2021/08/06	8	90.94	8	90.59	90.50	0	23,119	0.00%
2021/08/05	11	91.51	10	90.85	91.00	1	23,229	0.00%
2021/08/04	10	97.74	7	96.64	96.10	3	23,252	0.01%
2021/08/03	16	99.81	15	99.06	98.70	1	23,316	0.00%
2021/08/02	28	99.45	23	98.77	97.80	5	23,312	0.02%
2021/07/30	29	101.49	28	99.53	98.50	1	23,388	0.00%
2021/07/29	33	99.57	35	99.18	99.90	-2	23,203	-0.01%
2021/07/28	52	98.96	47	96.00	95.50	5	22,890	0.02%
2021/07/27	33	109.58	26.7	103.58	102.00	6.3	22,520	0.03%
2021/07/26	23	108.43	10.4	111.21	111.50	12.6	22,087	0.06%
2021/07/23	40	102.00	46	101.54	101.50	-6	21,851	-0.03%
2021/07/22	41.5	101.13	41	99.32	95.70	0.5	21,098	0.00%
2021/07/21	49	96.20	49.4	96.97	99.00	-0.4	20,593	0.00%
2021/07/20	15	93.57	11	91.48	90.00	4	20,185	0.02%
2021/07/19	6	92.98	6	93.47	94.00	0	20,007	0.00%
2021/07/16	3	91.60	11	92.34	92.00	-8	19,996	-0.04%
2021/07/15	15	91.21	18	92.43	94.10	-3	19,835	-0.02%
2021/07/14	7	88.54	4	88.38	87.80	3	19,608	0.02%
2021/07/13	13	89.14	12.5	87.50	86.70	0.5	19,664	0.00%
2021/07/12	17	87.97	19.2	87.03	86.10	-2.2	19,747	-0.01%
2021/07/09	14.8	91.77	14	90.67	89.60	0.8	19,452	0.00%
2021/07/08	17.3	95.58	94	94.91	92.70	-76.7	19,914	-0.39%
2021/07/07	25	94.90	20	94.58	94.30	5	19,877	0.03%
2021/07/06	68	93.32	71	93.30	95.00	-3	19,908	-0.02%
2021/07/05	4	90.38	5	89.48	89.40	-1	19,773	-0.01%
2021/07/02	7	85.64	7	85.51	87.00	0	19,626	0.00%
2021/07/01	3	84.27	4	84.50	84.20	-1	19,762	-0.01%
2021/06/30	13	84.23	13	83.69	83.60	0	20,198	0.00%
2021/06/29	6	84.05	3	83.90	83.00	3	20,449	0.01%
2021/06/28	14	84.23	12	84.66	84.80	2	20,762	0.01%
2021/06/25	42	83.60	20	83.20	83.20	22	21,330	0.10%
2021/06/24	14	83.86	17	83.99	83.80	-3	21,982	-0.01%
2021/06/23	55	84.13	12	84.33	84.30	43	22,091	0.19%
2021/06/22	17	84.16	17	82.15	82.10	0	22,386	0.00%
2021/06/21	6	83.68	227	83.55	82.40	-221	22,706	-0.97%	大賣/鉅額交易
2021/06/18	8	88.63	6	88.22	87.50	2	23,376	0.01%
2021/06/17	13	88.34	14	89.14	89.60	-1	23,783	0.00%
2021/06/16	17	88.66	21	87.62	87.50	-4	24,229	-0.02%
2021/06/15	238	87.82	26	87.71	90.00	212	25,069	0.85%	大買/鉅額交易
2021/06/11	13	86.53	12	84.56	84.50	1	24,995	0.00%
2021/06/09	24	85.43	23	85.89	85.70	1	26,625	0.00%
2021/06/08	25	85.82	18	85.28	84.20	7	27,884	0.03%
2021/06/07	44	85.81	14	86.05	87.20	30	27,538	0.11%
2021/06/04	14	83.88	13	82.95	83.00	1	27,240	0.00%
2021/06/03	1	84.50	5	84.90	84.20	-4	27,256	-0.01%
2021/06/02	9	84.01	9.4	82.56	81.80	-0.4	27,047	0.00%
2021/06/01	17	85.86	12	85.95	84.40	5	26,955	0.02%
2021/05/31	3	84.17	2	84.25	84.50	1	26,494	0.00%
2021/05/28	31.4	85.20	24	86.03	85.00	7.4	26,478	0.03%
2021/05/27	10	82.50	13	83.17	85.20	-3	26,321	-0.01%
2021/05/26	62	83.94	65	84.26	81.70	-3	26,119	-0.01%
2021/05/25	26	79.44	47	81.64	83.10	-21	25,501	-0.08%
2021/05/24	16	73.38	16	73.51	75.60	0	25,543	0.00%
2021/05/21	5	71.92	3	73.77	71.60	2	26,221	0.01%
2021/05/20	11	72.18	10	71.00	71.00	1	26,151	0.00%
2021/05/19	9	71.16	12	71.77	73.60	-3	26,804	-0.01%
2021/05/18	5	65.00	16	66.97	67.90	-11	27,074	-0.04%
2021/05/17	11	66.40	1	67.90	61.80	10	27,495	0.04%
2021/05/14	17	68.82	13	68.18	67.40	4	27,541	0.01%
2021/05/13	13	68.47	23	70.96	69.90	-10	27,518	-0.04%
2021/05/12	19	72.79	9	72.21	69.00	10	27,319	0.04%
2021/05/11	19	74.47	18	74.12	73.50	1	26,957	0.00%
2021/05/10	9	76.61	6	76.10	76.10	3	26,832	0.01%
2021/05/07	14	78.07	15	77.87	78.60	-1	26,719	0.00%
2021/05/06	11	73.41	11	72.97	72.50	0	26,504	0.00%
2021/05/05	6	76.40	10	75.63	75.00	-4	26,402	-0.02%
2021/05/04	11	73.25	3	69.50	74.50	8	26,331	0.03%
2021/05/03	3	80.30	5	79.58	77.10	-2	26,126	-0.01%
2021/04/29	6	83.70	5	83.60	83.60	1	26,020	0.00%
2021/04/28	10	85.41	4	85.00	85.00	6	25,992	0.02%
2021/04/27	16	86.66	17	86.15	85.00	-1	26,046	0.00%
2021/04/26	36	88.50	44	89.09	87.50	-8	25,947	-0.03%
2021/04/23	20	84.23	16	85.69	86.00	4	25,461	0.02%
2021/04/22	19	85.31	18	82.53	81.80	1	25,531	0.00%
2021/04/21	13	83.38	23	84.51	84.70	-10	25,326	-0.04%
2021/04/20	12	83.28	16	82.76	82.70	-4	25,279	-0.02%
2021/04/19	11	83.05	12	81.72	81.50	-1	25,174	0.00%
2021/04/16	20	86.19	4	85.58	84.20	16	25,001	0.06%
2021/04/15	24	82.64	27	84.52	85.30	-3	24,721	-0.01%
2021/04/14	24	84.04	17	83.14	83.50	7	24,588	0.03%
2021/04/13	8	85.81	8	87.30	86.70	0	24,015	0.00%
2021/04/12	31	87.56	28	82.99	84.60	3	23,619	0.01%
2021/04/09	27	90.76	22	90.08	90.00	5	23,075	0.02%
2021/04/08	21	81.00	25	86.31	87.50	-4	22,332	-0.02%
2021/04/07	11	77.25	11	79.60	79.60	0	21,988	0.00%
2021/04/06	26	77.53	15	78.02	79.00	11	21,735	0.05%
2021/04/01	12	73.00	13	73.79	73.40	-1	21,552	0.00%
2021/03/31	2	72.00	2	73.00	71.50	0	21,285	0.00%
2021/03/30	9	71.93	2.1	72.39	70.60	6.9	20,950	0.03%
2021/03/29	4	68.63	9	66.87	69.80	-5	20,382	-0.02%
2021/03/26	8	63.19	5	63.50	63.50	3	19,764	0.02%
2021/03/25	8	62.44	10	62.20	62.00	-2	19,704	-0.01%
2021/03/24	16	64.75	14	64.18	63.80	2	19,452	0.01%
2021/03/23	20	63.92	24	64.41	64.60	-4	19,161	-0.02%
2021/03/22	11	60.03	6	60.62	60.70	5	18,520	0.03%
2021/03/19	33	56.73	33	57.71	58.90	0	18,836	0.00%
2021/03/18	33	58.48	30.2	58.02	56.80	2.8	18,622	0.02%
2021/03/17	11	55.32	6	55.63	56.00	5	18,373	0.03%
2021/03/16	30.2	55.65	26	55.39	54.10	4.2	18,744	0.02%
2021/03/15	13	54.77	13	55.48	55.50	0	18,995	0.00%
2021/03/12	18	52.18	46	53.42	54.20	-28	18,246	-0.15%
2021/03/11	11	47.05	8	46.31	49.35	3	16,749	0.02%
2021/03/10	2	44.90	2	45.20	44.90	0	16,601	0.00%
2021/03/09	2	44.65	1	45.95	44.55	1	16,781	0.01%
2021/03/08	2	46.43	4	46.38	45.90	-2	16,999	-0.01%
2021/03/05	2	46.53	2	47.20	46.00	0	17,182	0.00%
2021/03/04	3	47.80	3	46.77	46.20	0	17,292	0.00%
2021/03/02	3	48.88	8	49.21	47.40	-5	17,319	-0.03%
2021/02/26	5	49.72	13	49.20	49.65	-8	17,310	-0.05%
2021/02/25	28	51.27	6	51.17	50.80	22	17,602	0.12%
2021/02/24	32	53.38	16	54.01	51.40	16	17,560	0.09%
2021/02/23	8	53.64	15	53.07	52.50	-7	17,379	-0.04%
2021/02/22	5	55.10	8	55.40	55.40	-3	17,298	-0.02%
2021/02/19	59	48.38	83.6	47.74	50.40	-24.6	17,428	-0.14%
2021/02/18	30	45.38	48	45.74	45.90	-18	17,457	-0.10%
2021/02/17	30	43.84	24	43.98	44.90	6	17,725	0.03%
2021/02/05	9	40.13	5	39.67	40.85	4	17,177	0.02%
2021/02/04	2	39.10	0	0.00	38.70	2	16,900	0.01%
2021/02/03	0	0.00	1	36.80	36.75	-1	16,723	-0.01%
2021/02/01	0	0.00	2	38.00	37.15	-2	16,760	-0.01%
2021/01/29	2	40.45	30	39.07	38.80	-28	16,701	-0.17%
2021/01/28	1	39.85	44	40.32	40.15	-43	16,634	-0.26%
2021/01/27	7	40.79	17	40.70	40.45	-10	16,604	-0.06%
2021/01/26	14	41.64	3	40.87	40.35	11	16,493	0.07%
2021/01/25	3	41.53	2	41.35	41.35	1	16,416	0.01%
2021/01/22	14	41.28	23.4	41.56	41.75	-9.4	16,309	-0.06%
2021/01/21	5	41.09	7	40.76	40.35	-2	16,171	-0.01%
2021/01/20	6	41.59	10	40.81	40.10	-4	16,100	-0.02%
2021/01/19	43	41.99	4	42.16	42.30	39	15,900	0.25%
2021/01/18	5	41.89	14	41.74	41.80	-9	15,698	-0.06%
2021/01/15	7	42.51	6	42.58	40.35	1	15,533	0.01%
2021/01/14	3	41.75	3	41.75	41.75	0	15,256	0.00%
2021/01/13	25	41.94	12	41.43	41.85	13	15,255	0.09%
2021/01/12	5	42.02	5	41.07	40.50	0	15,159	0.00%
2021/01/11	1	41.95	3	41.23	41.70	-2	15,114	-0.01%
2021/01/08	4	42.25	7	41.48	41.55	-3	15,051	-0.02%
2021/01/07	4	41.70	21	41.89	42.15	-17	14,924	-0.11%
2021/01/06	6	41.23	2	40.83	40.55	4	14,789	0.03%
2021/01/05	3	41.38	3	41.17	41.55	0	14,699	0.00%
2020/12/31	15	41.57	20	41.04	40.35	-5	14,537	-0.03%
2020/12/30	15	41.74	17	41.60	41.35	-2	14,426	-0.01%
2020/12/29	6	41.53	2	41.75	41.50	4	14,368	0.03%
2020/12/28	13	41.90	5	41.66	42.70	8	14,232	0.06%
2020/12/25	0	0.00	1	40.55	40.35	-1	13,906	-0.01%
2020/12/24	1	40.20	1	40.05	40.10	0	13,907	0.00%
2020/12/23	3	39.97	3	40.13	40.05	0	13,870	0.00%
2020/12/22	1	40.70	1	40.30	39.50	0	13,834	0.00%
2020/12/21	2	40.03	2	40.70	40.80	0	13,747	0.00%
2020/12/18	10	40.55	25	40.50	40.65	-15	13,593	-0.11%
2020/12/17	4	40.88	2	40.88	41.00	2	13,450	0.01%
2020/12/16	22	42.06	1	41.25	41.25	21	13,282	0.16%
2020/12/15	113	44.41	115	42.45	40.65	-2	12,938	-0.02%	大買/大賣/
2020/12/14	15	41.29	2	42.83	44.00	13	11,929	0.11%
2020/12/11	57	44.55	57	45.39	43.20	0	11,507	0.00%
2020/12/10	13	45.34	51	45.41	45.00	-38	10,591	-0.36%
2020/12/09	44	43.27	41	44.05	43.65	3	9,790	0.03%
2020/12/08	46	39.71	10	39.10	41.30	36	8,874	0.41%
2020/12/07	35	37.62	31	36.98	37.55	4	8,271	0.05%
2020/12/04	2	37.05	5	37.16	37.00	-3	8,265	-0.04%
2020/12/03	8	37.09	5	37.35	37.20	3	8,469	0.04%
2020/12/02	59	36.75	4	36.79	37.35	55	8,338	0.66%
2020/12/01	0	0.00	4	35.93	35.65	-4	8,042	-0.05%
2020/11/30	3	37.03	1	37.30	36.90	2	7,799	0.03%
2020/11/27	7	35.93	3	35.93	36.00	4	7,571	0.05%
2020/11/26	4	35.79	0	0.00	35.70	4	7,482	0.05%
2020/11/25	0	0.00	9	35.61	35.40	-9	7,353	-0.12%
2020/11/24	9	35.56	3	35.50	35.70	6	7,354	0.08%
2020/11/23	4	34.99	1	34.95	34.40	3	6,980	0.04%
2020/11/20	1	34.20	4	34.65	34.00	-3	6,877	-0.04%
2020/11/19	48	34.63	60	34.47	34.80	-12	6,589	-0.18%
2020/11/18	2	33.35	50	33.70	33.65	-48	5,773	-0.83%
2020/11/17	22	33.19	12	33.36	33.20	10	5,525	0.18%
2020/11/16	1	32.70	12	32.68	32.70	-11	4,780	-0.23%
2020/11/06	0	0.00	4	28.95	28.60	-4	4,047	-0.10%
2020/11/03	0	0.00	3	28.25	28.15	-3	4,473	-0.07%
2020/11/02	0	0.00	2	27.65	27.60	-2	5,021	-0.04%
2020/10/29	0	0.00	2	28.50	28.35	-2	5,059	-0.04%
2020/10/23	0	0.00	5	29.79	29.75	-5	5,219	-0.10%
2020/10/21	7	30.01	9	29.79	29.70	-2	5,507	-0.04%
2020/10/20	3	29.68	8	29.74	29.70	-5	5,563	-0.09%
2020/10/19	9	29.78	3	29.35	29.30	6	5,838	0.10%
2020/10/16	6	29.53	1	28.90	28.95	5	5,866	0.09%
2020/10/15	1	29.75	0	0.00	29.50	1	5,881	0.02%
2020/10/14	2	29.40	1	29.65	29.60	1	5,886	0.02%
2020/10/13	2	29.65	1	29.60	29.65	1	5,900	0.02%
2020/10/12	0	0.00	3	29.00	28.85	-3	5,895	-0.05%
2020/10/08	1	29.05	0	0.00	28.80	1	6,056	0.02%
2020/10/07	1	28.40	3	28.45	28.45	-2	6,395	-0.03%
2020/10/06	0	0.00	8	28.41	28.40	-8	6,436	-0.12%
2020/10/05	1	28.30	2	28.40	28.35	-1	6,483	-0.02%
2020/09/30	2	28.40	0	0.00	28.10	2	6,567	0.03%
2020/09/28	0	0.00	4	27.55	28.25	-4	6,596	-0.06%
2020/09/25	0	0.00	3	26.82	26.55	-3	6,610	-0.05%
2020/09/24	2	27.40	1	27.35	27.35	1	6,600	0.02%
2020/09/22	2	28.40	0	0.00	28.35	2	6,670	0.03%
2020/09/21	1	29.15	7	29.09	28.90	-6	6,667	-0.09%
2020/09/18	6	29.39	0	0.00	29.30	6	6,684	0.09%
2020/09/17	0	0.00	1	29.65	29.25	-1	6,688	-0.01%
2020/09/15	0	0.00	1	29.50	29.45	-1	6,722	-0.01%
2020/09/14	0	0.00	2	29.23	29.25	-2	6,721	-0.03%
2020/09/11	6	29.04	2	28.90	28.90	4	6,735	0.06%
2020/09/10	4	29.71	1	29.60	29.55	3	6,689	0.04%
2020/09/09	4	29.88	3	29.90	30.00	1	6,652	0.02%
2020/09/08	72	31.10	11	31.49	31.20	61	6,496	0.94%
2020/09/07	0	0.00	26	30.18	30.10	-26	6,196	-0.42%
2020/09/04	2	29.75	22	29.86	29.90	-20	6,130	-0.33%
2020/09/03	1	30.00	0	0.00	30.15	1	6,115	0.02%
2020/09/02	0	0.00	1	30.00	30.15	-1	6,157	-0.02%
2020/09/01	8	29.79	0	0.00	29.40	8	6,155	0.13%
2020/08/31	4	30.14	0	0.00	30.10	4	6,174	0.06%
2020/08/28	31	30.39	23	30.24	30.45	8	6,106	0.13%
2020/08/27	0	0.00	2	29.45	29.45	-2	5,870	-0.03%
2020/08/26	4	29.03	2	29.25	29.20	2	5,770	0.03%
2020/08/20	0	0.00	10	26.70	27.25	-10	5,662	-0.18%
2020/08/19	1	29.75	0	0.00	28.80	1	5,570	0.02%
2020/08/17	10	30.00	0	0.00	29.85	10	5,599	0.18%
2020/08/14	0	0.00	2	29.50	29.60	-2	5,567	-0.04%
2020/08/13	2	29.18	0	0.00	29.10	2	5,586	0.04%
2020/08/12	2	29.28	2	29.40	29.25	0	5,681	0.00%
2020/08/11	5	29.55	0	0.00	29.55	5	5,693	0.09%
2020/08/10	0	0.00	1	31.55	31.50	-1	5,841	-0.02%
2020/08/07	5	31.36	7	31.34	31.40	-2	6,055	-0.03%
2020/08/06	4	30.93	13	30.20	31.40	-9	5,958	-0.15%
2020/08/05	1	28.80	2	29.03	28.95	-1	5,494	-0.02%
2020/08/04	1	29.10	1	28.85	28.75	0	5,615	0.00%
2020/08/03	1	29.45	0	0.00	29.15	1	5,722	0.02%
2020/07/31	20	28.80	0	0.00	28.85	20	5,867	0.34%
2020/07/30	0	0.00	3	28.60	29.00	-3	5,989	-0.05%
2020/07/28	0	0.00	6	28.78	28.15	-6	6,354	-0.09%
2020/07/27	11	29.32	2	29.30	29.00	9	6,352	0.14%
2020/07/23	14	29.99	2	29.90	29.80	12	6,322	0.19%
2020/07/22	1	28.15	5	28.38	29.50	-4	6,146	-0.07%
2020/07/21	1	27.55	1	27.95	27.90	0	6,177	0.00%
2020/07/20	2	27.05	0	0.00	27.20	2	6,174	0.03%
2020/07/17	1	27.90	1	27.40	27.40	0	6,180	0.00%
2020/07/16	2	28.23	2	28.20	28.10	0	6,196	0.00%
2020/07/15	2	29.08	1	28.60	28.60	1	6,194	0.02%
2020/07/14	22	29.96	5	30.13	29.70	17	6,214	0.27%
2020/07/13	0	0.00	1	27.80	28.50	-1	5,898	-0.02%
2020/07/10	0	0.00	3	27.95	27.40	-3	5,907	-0.05%
2020/07/09	3	28.70	0	0.00	28.35	3	5,919	0.05%
2020/07/08	1	28.35	3	28.57	28.90	-2	5,859	-0.03%
2020/07/07	0	0.00	2	28.30	28.25	-2	5,915	-0.03%
2020/07/06	0	0.00	4	28.70	28.70	-4	5,917	-0.07%
2020/07/03	6	28.33	3	28.18	28.15	3	5,937	0.05%
2020/07/02	2	28.33	4	28.45	28.45	-2	5,993	-0.03%
2020/07/01	0	0.00	7	27.79	27.75	-7	5,958	-0.12%
2020/06/30	6	27.43	0	0.00	27.40	6	5,927	0.10%
2020/06/24	0	0.00	5	27.31	27.20	-5	5,964	-0.08%
2020/06/22	6	27.35	2	27.80	27.30	4	6,213	0.06%
2020/06/19	1	27.35	0	0.00	27.20	1	6,304	0.02%
2020/06/18	0	0.00	1	26.80	27.10	-1	6,318	-0.02%
2020/06/17	3	26.87	1	26.75	26.60	2	6,330	0.03%
2020/06/16	0	0.00	9	26.56	26.80	-9	6,410	-0.14%
2020/06/15	10	26.04	6	26.15	25.90	4	6,540	0.06%
2020/06/12	4	24.95	2	25.65	26.10	2	6,632	0.03%
2020/06/11	5	26.78	3	26.30	26.20	2	6,691	0.03%
2020/06/10	1	27.20	0	0.00	27.10	1	6,761	0.01%
2020/06/09	1	27.60	6	27.86	27.55	-5	6,915	-0.07%
2020/06/05	4	27.00	0	0.00	27.15	4	7,415	0.05%
2020/06/04	1	26.70	4	26.60	26.55	-3	7,695	-0.04%
2020/06/03	1	26.60	2	26.65	26.60	-1	7,718	-0.01%
2020/06/01	1	26.55	0	0.00	26.45	1	7,741	0.01%
2020/05/29	2	25.45	0	0.00	26.00	2	7,753	0.03%
2020/05/28	2	25.93	6	25.88	25.80	-4	7,786	-0.05%
2020/05/22	2	26.55	2	26.90	26.55	0	7,981	0.00%
2020/05/21	1	26.55	5	26.60	26.60	-4	7,919	-0.05%
2020/05/19	2	25.70	0	0.00	25.60	2	7,963	0.03%
2020/05/18	2	26.90	0	0.00	26.45	2	7,852	0.03%
2020/05/15	8	27.81	4	28.05	26.90	4	7,829	0.05%
2020/05/14	32	29.17	21	29.15	28.95	11	7,662	0.14%
2020/05/13	2	32.20	2	32.10	32.15	0	7,332	0.00%
2020/05/12	3	31.67	2	32.10	31.60	1	7,281	0.01%
2020/05/11	13	32.18	15	32.18	31.80	-2	7,263	-0.03%
2020/05/08	8	32.52	7	32.73	32.60	1	7,171	0.01%
2020/05/07	13	32.65	5	32.32	32.40	8	7,064	0.11%
2020/05/06	7	31.85	5	31.96	31.50	2	6,920	0.03%
2020/05/05	2	31.78	22	31.98	31.25	-20	6,857	-0.29%
2020/05/04	21	31.26	37	29.78	31.70	-16	6,763	-0.24%
2020/04/30	1	29.90	23	29.96	29.80	-22	6,618	-0.33%
2020/04/29	65	29.61	10	29.65	29.50	55	6,643	0.83%
2020/04/28	2	28.80	3	29.05	29.00	-1	6,557	-0.02%
2020/04/27	1	28.75	4	28.75	28.70	-3	6,572	-0.05%
2020/04/24	2	28.68	1	28.70	28.70	1	6,624	0.02%
2020/04/21	1	27.60	0	0.00	27.40	1	6,809	0.01%
2020/04/17	6	28.66	2	29.15	27.90	4	6,803	0.06%
2020/04/16	1	26.70	0	0.00	27.50	1	6,668	0.01%
2020/04/15	1	27.05	0	0.00	27.05	1	6,660	0.02%
2020/04/14	2	26.90	2	27.00	26.95	0	6,646	0.00%
2020/04/10	1	27.00	1	26.75	26.75	0	6,658	0.00%
2020/04/09	3	26.55	0	0.00	26.55	3	6,644	0.05%
2020/04/07	2	26.03	2	26.15	25.95	0	6,563	0.00%
2020/04/01	2	25.00	15	24.55	25.00	-13	6,547	-0.20%
2020/03/31	15	25.00	0	0.00	24.80	15	6,578	0.23%
2020/03/30	0	0.00	2	24.60	24.70	-2	6,570	-0.03%
2020/03/27	21	25.24	20	24.85	24.20	1	6,604	0.02%
2020/03/26	3	23.43	6	24.15	24.70	-3	6,562	-0.05%
2020/03/24	1	21.95	1	22.00	22.00	0	6,531	0.00%
2020/03/20	1	22.05	1	22.25	22.05	0	7,160	0.00%
2020/03/19	3	20.78	27	20.63	20.45	-24	7,299	-0.33%
2020/03/18	1	23.95	0	0.00	22.70	1	7,771	0.01%
2020/03/17	0	0.00	15	24.03	23.60	-15	8,393	-0.18%
2020/03/13	3	24.30	4	24.70	25.00	-1	8,620	-0.01%
2020/03/12	16	27.16	0	0.00	26.90	16	8,477	0.19%
2020/03/11	9	30.12	6	29.48	28.85	3	8,351	0.04%
2020/03/10	0	0.00	10	29.70	30.35	-10	7,885	-0.13%
2020/03/09	11	27.57	1	27.60	27.60	10	7,583	0.13%
2020/03/06	1	29.20	3	28.98	28.95	-2	7,574	-0.03%
2020/03/05	0	0.00	10	29.50	29.55	-10	7,673	-0.13%
2020/03/04	1	28.50	2	29.15	29.05	-1	7,676	-0.01%
2020/03/03	3	28.85	1	29.05	28.75	2	7,675	0.03%
2020/03/02	17	27.55	6	27.74	27.70	11	7,659	0.14%
2020/02/27	2	28.98	2	28.80	28.80	0	7,517	0.00%
2020/02/24	3	30.70	1	30.50	30.60	2	7,402	0.03%
2020/02/21	1	31.25	0	0.00	31.25	1	7,391	0.01%
2020/02/20	0	0.00	3	32.10	31.70	-3	7,391	-0.04%
2020/02/19	0	0.00	3	30.90	31.10	-3	7,340	-0.04%
2020/02/18	0	0.00	2	31.15	30.90	-2	7,333	-0.03%
2020/02/17	17	31.61	6	31.50	31.30	11	7,303	0.15%
2020/02/12	0	0.00	3	31.02	31.25	-3	7,151	-0.04%
2020/02/11	4	30.61	4	30.79	30.55	0	7,125	0.00%
2020/02/10	1	29.15	1	29.50	29.85	0	7,162	0.00%
2020/02/07	12	30.74	1	30.10	30.10	11	7,179	0.15%
2020/02/04	2	29.55	1	30.05	29.95	1	7,032	0.01%
2020/02/03	0	0.00	1	28.20	28.20	-1	7,013	-0.01%
2020/01/31	0	0.00	6	31.28	30.90	-6	6,876	-0.09%
2020/01/20	1	35.10	5	34.98	35.00	-4	6,771	-0.06%
2020/01/17	0	0.00	26	33.88	34.45	-26	6,623	-0.39%
2020/01/16	30	34.04	20	34.48	34.05	10	6,530	0.15%
2020/01/10	20	31.92	0	0.00	32.00	20	6,531	0.31%
2020/01/08	0	0.00	12	31.12	31.00	-12	6,539	-0.18%
2020/01/07	1	31.80	0	0.00	31.75	1	6,547	0.02%
2020/01/06	0	0.00	50	32.90	32.90	-50	6,549	-0.76%
2020/01/03	2	33.98	11	34.39	33.50	-9	6,552	-0.14%
2020/01/02	7	34.87	2	34.95	34.90	5	6,556	0.08%
2019/12/30	3	34.58	2	35.10	34.70	1	7,264	0.01%
2019/12/27	12	34.92	0	0.00	34.90	12	7,435	0.16%
2019/12/24	0	0.00	3	34.85	34.60	-3	7,637	-0.04%
2019/12/23	0	0.00	2	34.45	34.60	-2	7,641	-0.03%
2019/12/20	1	35.60	1	35.40	35.40	0	7,599	0.00%
2019/12/19	60	35.46	2	35.95	35.85	58	7,582	0.76%
2019/12/18	8	37.70	57	37.35	36.50	-49	7,469	-0.66%
2019/12/17	1	36.55	0	0.00	36.55	1	6,928	0.01%
2019/12/16	5	36.38	5	35.92	36.55	0	6,979	0.00%
2019/12/13	80	36.94	11	35.83	35.45	69	6,843	1.01%
2019/12/12	5	35.99	5	36.24	36.55	0	6,356	0.00%
2019/12/11	0	0.00	3	32.65	33.25	-3	5,865	-0.05%
2019/12/09	2	31.90	0	0.00	31.95	2	6,107	0.03%
2019/12/04	2	31.20	2	31.10	31.00	0	6,258	0.00%
2019/12/02	1	32.45	0	0.00	32.40	1	6,477	0.02%
2019/11/28	0	0.00	1	31.55	31.95	-1	6,707	-0.01%
2019/11/27	1	31.50	0	0.00	31.50	1	6,959	0.01%
2019/11/26	1	31.35	0	0.00	31.35	1	7,101	0.01%
2019/11/20	1	30.85	0	0.00	30.80	1	7,848	0.01%
2019/11/18	0	0.00	1	31.45	31.40	-1	7,908	-0.01%
2019/11/06	1	31.85	3	31.40	31.50	-2	8,210	-0.02%
2019/10/31	3	32.35	0	0.00	31.90	3	8,095	0.04%
2019/10/29	0	0.00	4	31.56	31.45	-4	8,093	-0.05%
2019/10/28	0	0.00	1	31.10	31.30	-1	8,060	-0.01%
2019/10/25	3	32.10	0	0.00	31.75	3	8,026	0.04%
2019/10/23	2	32.80	3	33.08	32.90	-1	8,006	-0.01%
2019/10/22	0	0.00	1	32.15	32.70	-1	7,784	-0.01%
2019/10/21	0	0.00	1	31.85	32.00	-1	7,753	-0.01%
2019/10/17	4	32.40	0	0.00	31.95	4	7,712	0.05%
2019/10/16	0	0.00	55	32.03	31.95	-55	7,634	-0.72%
2019/10/15	0	0.00	2	32.30	31.85	-2	7,579	-0.03%
2019/10/14	8	32.65	7	32.84	32.65	1	7,561	0.01%
2019/10/09	0	0.00	6	32.54	32.55	-6	7,503	-0.08%
2019/10/08	2	32.60	3	32.85	32.95	-1	7,442	-0.01%
2019/10/04	28	33.51	8	33.81	32.60	20	7,042	0.28%
2019/10/03	30	31.98	0	0.00	32.20	30	6,547	0.46%
2019/10/02	13	30.83	1	31.20	31.20	12	6,358	0.19%
2019/10/01	0	0.00	1	30.15	30.75	-1	6,298	-0.02%
2019/09/26	1	32.25	1	31.75	31.15	0	5,974	0.00%
2019/09/23	0	0.00	4	31.60	31.45	-4	5,755	-0.07%
2019/09/20	1	31.00	0	0.00	31.00	1	5,699	0.02%
2019/09/16	1	31.75	0	0.00	31.50	1	5,215	0.02%
2019/09/12	35	32.97	32	32.54	31.90	3	4,978	0.06%
2019/09/09	0	0.00	2	31.25	30.80	-2	4,222	-0.05%
2019/09/06	0	0.00	1	31.30	31.25	-1	4,134	-0.02%
2019/09/05	1	31.50	1	30.90	31.50	0	4,030	0.00%
2019/09/04	5	31.15	5	31.00	31.00	0	3,879	0.00%
2019/09/03	1	30.90	3	30.67	30.50	-2	3,727	-0.05%
2019/09/02	2	30.90	6	30.17	31.00	-4	3,588	-0.11%
2019/08/30	5	30.35	0	0.00	29.55	5	3,321	0.15%
2019/08/29	4	29.83	1	30.25	29.80	3	3,012	0.10%
2019/08/28	0	0.00	12	29.59	29.50	-12	2,818	-0.43%
2019/08/27	1	28.65	1	28.10	28.50	0	2,398	0.00%
2019/08/22	1	27.20	4	27.20	27.20	-3	1,993	-0.15%
2019/08/21	2	27.30	0	0.00	27.10	2	1,934	0.10%
2019/08/20	2	27.00	0	0.00	26.85	2	1,867	0.11%
2019/08/16	5	26.55	5	26.35	26.70	0	1,715	0.00%
2019/08/12	1	25.00	1	25.45	26.05	0	1,474	0.00%
2019/07/25	0	0.00	20	25.17	26.20	-20	1,249	-1.60%
2019/07/23	20	25.35	0	0.00	24.75	20	1,321	1.51%
2019/07/19	2	25.10	0	0.00	24.80	2	1,737	0.12%
2019/07/10	0	0.00	1	23.85	23.90	-1	2,110	-0.05%
2019/07/08	1	24.60	0	0.00	24.40	1	2,152	0.05%
2019/06/25	0	0.00	1	23.55	23.10	-1	3,239	-0.03%
2019/06/05	2	22.70	0	0.00	22.50	2	4,443	0.05%
2019/05/13	9	24.40	0	0.00	23.10	9	7,348	0.12%
2019/05/10	11	24.50	0	0.00	25.00	11	7,305	0.15%
2019/04/30	2	26.75	7	27.04	27.50	-5	7,447	-0.07%
2019/04/29	0	0.00	19	26.51	26.35	-19	7,620	-0.25%
2019/04/26	8	27.96	0	0.00	27.40	8	7,715	0.10%
2019/04/25	13	28.18	10	28.20	28.80	3	7,619	0.04%
2019/04/23	0	0.00	1	26.90	26.70	-1	7,329	-0.01%
2019/04/17	0	0.00	1	27.25	27.25	-1	7,069	-0.01%
2019/04/10	0	0.00	1	26.00	26.10	-1	6,910	-0.01%
2019/04/09	5	26.80	5	26.45	26.35	0	6,855	0.00%
2019/04/03	2	28.10	2.4	27.65	27.65	-0.4	6,746	-0.01%
2019/04/02	0	0.00	3	27.25	27.60	-3	6,640	-0.05%
2019/04/01	0	0.00	41	27.60	27.10	-41	6,574	-0.62%
2019/03/29	3	27.20	4	26.93	27.00	-1	6,462	-0.02%
2019/03/28	19	27.42	7	27.52	26.65	12	6,386	0.19%
2019/03/27	16	26.57	6	26.62	26.65	10	5,921	0.17%
2019/03/26	1	25.70	1	25.70	25.70	0	5,734	0.00%
2019/03/25	0	0.00	2	24.80	24.90	-2	5,699	-0.04%
2019/03/22	2	26.25	5	26.07	25.95	-3	5,631	-0.05%
2019/03/21	1	25.65	2	25.90	25.75	-1	5,560	-0.02%
2019/03/20	6	26.27	0	0.00	26.15	6	5,503	0.11%
2019/03/15	5	25.80	5	25.80	25.80	0	5,278	0.00%
2019/03/13	16	27.07	5	26.20	26.20	11	5,226	0.21%
2019/03/12	0	0.00	3	26.20	26.20	-3	5,101	-0.06%
2019/03/11	1	26.00	0	0.00	26.35	1	5,027	0.02%
2019/03/08	6	26.21	1	26.20	25.70	5	4,928	0.10%
2019/03/07	19	26.74	10	26.51	25.70	9	4,738	0.19%
2019/03/06	14	26.39	14	26.20	27.05	0	4,473	0.00%
2019/02/26	2	24.60	0	0.00	24.40	2	3,944	0.05%
2019/02/25	1	24.95	0	0.00	25.50	1	3,855	0.03%
2019/02/22	1	23.70	1	23.65	23.55	0	3,551	0.00%
2019/02/18	0	0.00	0.4	24.30	24.30	-0.4	3,478	-0.01%
2019/02/15	4	23.10	7	23.77	24.35	-3	3,345	-0.09%
2019/02/14	0	0.00	1	24.05	24.05	-1	3,011	-0.03%
2019/02/13	6	20.93	5	20.95	21.90	1	2,833	0.04%
2019/02/11	0	0.00	1.3	19.16	19.00	-1.3	2,530	-0.05%
2019/01/28	0	0.00	10	20.28	20.15	-10	2,483	-0.40%
2019/01/25	10	20.10	0	0.00	20.10	10	2,521	0.40%
2019/01/22	0	0.00	7	20.59	20.50	-7	2,535	-0.28%
2019/01/21	21	21.10	33	21.11	21.10	-12	2,467	-0.49%
2019/01/18	0	0.00	2	20.75	20.40	-2	2,274	-0.09%
2019/01/17	12	19.70	10	20.13	20.75	2	2,154	0.09%
2019/01/14	2	18.25	2	18.50	18.40	0	2,098	0.00%
2019/01/11	0	0.00	5	18.72	18.35	-5	2,142	-0.23%
2019/01/08	0	0.00	10	18.70	18.60	-10	2,216	-0.45%
2019/01/07	15	18.50	0	0.00	18.40	15	2,266	0.66%
2019/01/04	3	17.00	0	0.00	18.15	3	2,328	0.13%
2018/12/26	4	18.48	4	18.15	17.95	0	2,597	0.00%
2018/12/25	4	18.65	5	18.56	18.55	-1	2,617	-0.04%
2018/12/24	0	0.00	17	18.86	19.00	-17	2,658	-0.64%
2018/12/22	6	18.68	5	18.94	19.00	1	2,704	0.04%
2018/12/21	1	18.10	7	18.43	18.80	-6	2,721	-0.22%
2018/12/20	9	18.47	0	0.00	18.35	9	2,719	0.33%
2018/12/14	0	0.00	1	19.80	19.75	-1	2,835	-0.04%
2018/12/13	0	0.00	3	20.40	20.10	-3	2,918	-0.10%
2018/12/12	1	20.25	0	0.00	20.10	1	2,992	0.03%
2018/12/11	0	0.00	1	19.25	19.30	-1	3,010	-0.03%
2018/12/10	0	0.00	1	19.55	19.40	-1	3,050	-0.03%
2018/12/06	3	20.55	1	20.35	19.60	2	3,119	0.06%
2018/12/04	0	0.00	3	21.88	21.65	-3	3,257	-0.09%
2018/12/03	2	22.08	6	21.75	22.00	-4	3,337	-0.12%
2018/11/30	7	20.39	0	0.00	21.05	7	3,381	0.21%
2018/11/29	7	20.03	24	20.03	19.70	-17	3,348	-0.51%
2018/11/28	2	19.45	0	0.00	19.60	2	3,345	0.06%
2018/11/27	5	18.55	0	0.00	19.05	5	3,358	0.15%
2018/11/26	0	0.00	6	18.50	18.45	-6	3,370	-0.18%
2018/11/23	15	18.51	0	0.00	18.25	15	3,402	0.44%
2018/11/22	7	19.70	0	0.00	19.35	7	3,399	0.21%
2018/11/21	3	19.67	1	19.75	19.75	2	3,432	0.06%
2018/11/20	4	20.05	0	0.00	19.80	4	3,522	0.11%
2018/11/19	0	0.00	50	20.07	20.10	-50	3,601	-1.39%
2018/11/16	0	0.00	6	20.03	19.80	-6	3,801	-0.16%
2018/11/15	51	20.05	0	0.00	19.75	51	3,829	1.33%
2018/11/14	6	21.62	1	21.75	21.85	5	3,746	0.13%
2018/11/07	0	0.00	5	21.20	22.15	-5	4,243	-0.12%
2018/11/02	5	22.00	6	22.03	22.00	-1	4,796	-0.02%
2018/10/31	6	21.10	0	0.00	21.15	6	4,999	0.12%
2018/10/26	2	19.90	3	19.73	19.70	-1	5,518	-0.02%
2018/10/25	1	20.35	5	20.25	19.45	-4	5,851	-0.07%
2018/10/24	1	21.70	1	21.80	21.40	0	6,087	0.00%
2018/10/23	5	21.94	6	22.21	21.00	-1	6,388	-0.02%
2018/10/22	6	21.73	0	0.00	22.30	6	6,781	0.09%
2018/10/18	0	0.00	2	22.40	22.50	-2	6,943	-0.03%
2018/10/17	2	22.18	1	23.20	22.00	1	7,000	0.01%
2018/10/16	0	0.00	4	22.71	22.50	-4	7,053	-0.06%
2018/10/12	5	20.69	12	21.27	21.15	-7	7,200	-0.10%
2018/10/09	4	24.30	0	0.00	23.20	4	7,332	0.05%
2018/10/08	11	24.46	1	24.75	24.35	10	7,428	0.13%
2018/10/04	1	25.05	0	0.00	25.10	1	7,493	0.01%
2018/10/02	1	27.30	0	0.00	26.85	1	8,058	0.01%
2018/10/01	0	0.00	2	26.35	27.55	-2	8,364	-0.02%
2018/09/28	1	27.05	2	26.43	26.25	-1	8,876	-0.01%
2018/09/27	2	27.45	2	26.68	26.55	0	9,366	0.00%
2018/09/21	1	27.20	4	26.85	27.40	-3	9,650	-0.03%
2018/09/20	1	26.00	0	0.00	25.85	1	9,843	0.01%
2018/09/19	12	26.76	10	26.93	26.10	2	9,896	0.02%
2018/09/18	1	27.45	0	0.00	27.05	1	10,056	0.01%
2018/09/17	1	28.60	1	28.40	28.30	0	10,357	0.00%
2018/09/14	0	0.00	3	28.50	29.15	-3	10,728	-0.03%
2018/09/13	1	28.05	4	28.30	28.05	-3	11,463	-0.03%
2018/09/12	3	28.02	1	28.20	28.00	2	12,389	0.02%
2018/09/11	4	28.29	8	28.58	28.30	-4	12,675	-0.03%
2018/09/10	9	28.22	6	28.42	27.60	3	13,046	0.02%
2018/09/07	2	29.53	6	29.80	29.20	-4	13,757	-0.03%
2018/09/06	7	30.27	6	30.57	30.75	1	13,752	0.01%
2018/09/05	3	30.20	4	30.10	30.10	-1	13,973	-0.01%
2018/09/04	1	30.70	1	30.90	30.70	0	14,600	0.00%
2018/09/03	4	31.34	0	0.00	30.65	4	15,273	0.03%
2018/08/31	6	31.77	8	31.98	31.95	-2	16,229	-0.01%
2018/08/30	4	32.03	1	31.85	31.60	3	16,714	0.02%
2018/08/29	1	31.40	3	31.68	32.00	-2	16,823	-0.01%
2018/08/28	4	31.79	8	31.54	31.50	-4	17,053	-0.02%
2018/08/27	6	30.66	5	31.16	31.75	1	17,207	0.01%
2018/08/24	3	30.10	3	30.20	30.25	0	17,313	0.00%
2018/08/23	9	30.01	10	30.60	30.10	-1	17,569	-0.01%
2018/08/22	1	31.20	6	31.00	31.00	-5	17,961	-0.03%
2018/08/21	14	31.45	2	31.80	31.80	12	18,308	0.07%
2018/08/20	7	31.38	9	31.03	30.65	-2	18,516	-0.01%
2018/08/17	1	32.55	2	32.98	32.00	-1	18,555	-0.01%
2018/08/16	1	31.55	11	32.11	33.85	-10	18,607	-0.05%
2018/08/15	8	33.01	2	32.95	33.00	6	18,929	0.03%
2018/08/14	5	33.45	0	0.00	33.45	5	19,038	0.03%
2018/08/13	0	0.00	10	33.25	32.75	-10	19,633	-0.05%
2018/08/10	8	35.13	12	34.83	34.20	-4	19,823	-0.02%
2018/08/09	10	35.95	1	36.10	34.75	9	19,800	0.05%
2018/08/08	0	0.00	1	35.10	34.65	-1	19,775	-0.01%
2018/08/07	7	35.39	6	34.97	34.60	1	19,894	0.01%
2018/08/06	15	34.84	17	35.61	35.80	-2	20,165	-0.01%
2018/08/03	1	34.90	1	34.00	33.90	0	20,322	0.00%
2018/08/02	0	0.00	5	33.68	33.85	-5	20,373	-0.02%
2018/08/01	5	35.59	10	35.13	33.80	-5	20,219	-0.02%
2018/07/31	10	33.75	20	33.63	34.40	-10	19,846	-0.05%
2018/07/30	4	33.23	4	33.34	33.40	0	19,562	0.00%
2018/07/27	23	32.53	8	31.98	32.65	15	19,234	0.08%
2018/07/26	2	30.20	15	30.48	30.30	-13	18,826	-0.07%
2018/07/25	1	30.50	3	30.30	29.80	-2	18,738	-0.01%
2018/07/24	2	29.98	11	28.96	30.00	-9	18,598	-0.05%
2018/07/23	15	28.58	1	28.75	28.80	14	18,515	0.08%
2018/07/20	3	29.43	2	29.03	28.35	1	18,440	0.01%
2018/07/19	21	29.00	22	29.25	29.50	-1	18,334	-0.01%
2018/07/18	3	30.30	5	29.28	28.90	-2	18,219	-0.01%
2018/07/17	1	31.30	3	31.00	30.45	-2	18,065	-0.01%
2018/07/16	12	31.13	1	31.60	31.45	11	17,978	0.06%
2018/07/13	6	30.51	7	30.70	30.40	-1	17,879	-0.01%
2018/07/12	2	30.10	2	30.08	30.10	0	17,783	0.00%
2018/07/11	10	30.37	11	30.64	30.00	-1	17,682	-0.01%
2018/07/10	149	30.34	152	30.26	30.25	-3	17,478	-0.02%	大買/大賣/
2018/07/09	17	32.21	35	32.03	31.40	-18	17,027	-0.11%
2018/07/06	66	33.97	67	33.95	33.60	-1	16,681	-0.01%
2018/07/05	28	33.85	24	34.39	33.40	4	16,143	0.02%
2018/07/04	11	32.30	2	32.60	33.10	9	15,637	0.06%
2018/07/03	1	31.95	0	0.00	32.00	1	15,509	0.01%
2018/07/02	1	32.45	2	33.10	32.50	-1	15,395	-0.01%
2018/06/29	13	33.44	4	33.23	33.05	9	15,283	0.06%
2018/06/28	0	0.00	5	32.50	32.60	-5	15,037	-0.03%
2018/06/27	3	33.90	6	33.13	32.60	-3	14,940	-0.02%
2018/06/26	8	32.36	1	32.65	32.65	7	14,724	0.05%
2018/06/25	41	33.27	45	33.52	31.80	-4	14,349	-0.03%
2018/06/22	37	36.52	33	36.70	35.10	4	13,970	0.03%
2018/06/21	13	35.36	5	36.00	36.65	8	13,198	0.06%
2018/06/20	13	33.83	13	33.61	33.35	0	12,257	0.00%
2018/06/19	17	33.67	29	33.09	34.45	-12	11,924	-0.10%
2018/06/15	36	34.26	11.9	34.58	33.80	24.2	11,479	0.21%
2018/06/14	0	0.00	6	31.95	31.95	-6	10,659	-0.06%
2018/06/13	9	29.37	1	29.60	29.05	8	10,553	0.08%
2018/06/12	9	31.19	17	30.27	29.80	-8	10,228	-0.08%
2018/06/11	12	30.33	15	30.18	31.35	-3	9,569	-0.03%
2018/06/08	10	29.29	25	29.06	28.50	-15	8,927	-0.17%
2018/06/07	10	26.92	9	27.16	28.05	1	7,940	0.01%
2018/06/06	2	25.38	3	25.43	25.50	-1	7,438	-0.01%
2018/06/05	11	26.00	1	26.50	25.55	10	7,312	0.14%
2018/06/04	2	25.50	1	25.25	25.20	1	7,085	0.01%
2018/06/01	8	26.56	1	25.90	25.75	7	6,899	0.10%
2018/05/31	8	27.17	17	27.49	26.60	-9	6,816	-0.13%
2018/05/30	18	28.52	18	28.25	28.00	0	6,585	0.00%
2018/05/29	27	26.91	15	27.67	28.25	12	5,976	0.20%
2018/05/28	7	25.88	11	25.85	25.70	-4	5,541	-0.07%
2018/05/25	9	25.90	7	25.84	25.25	2	5,260	0.04%
2018/05/24	0	0.00	60	25.29	25.35	-60	5,062	-1.19%
2018/05/23	78	25.54	17.5	25.33	25.15	60.5	4,873	1.24%
2018/05/22	3	24.62	7	24.67	24.50	-4	4,464	-0.09%
2018/05/21	8	25.31	16	25.21	25.30	-8	4,290	-0.19%
2018/05/18	15	23.07	11.5	23.28	24.05	3.5	3,638	0.10%
2018/05/17	1	21.90	17	22.00	21.90	-16	3,352	-0.48%
2018/05/16	23	23.48	30	23.28	23.10	-7	3,219	-0.22%
2018/05/15	1	23.40	6	23.03	22.80	-5	2,984	-0.17%
2018/05/14	25	23.27	20	23.18	23.50	5	2,850	0.18%
2018/05/11	10	20.40	87	21.50	21.75	-77	2,402	-3.21%
2018/05/10	77	19.80	70	19.32	19.80	7	1,999	0.35%
2018/04/23	5	17.50	0	0.00	17.20	5	2,312	0.22%
2018/03/31	1	17.60	0	0.00	17.60	1	3,472	0.03%
2018/03/27	79	18.89	10	18.53	18.95	69	3,559	1.94%
2018/03/26	8	17.94	8	18.07	18.15	0	3,557	0.00%
2018/03/23	13	18.16	12	18.53	18.20	1	3,551	0.03%
2018/03/21	20	19.17	20	19.01	18.95	0	3,629	0.00%
2018/03/20	0	0.00	7	18.93	18.95	-7	3,624	-0.19%
2018/03/19	7	19.26	7	19.20	19.20	0	3,609	0.00%
2018/03/16	0	0.00	29	19.48	19.20	-29	3,599	-0.81%
2018/03/15	38	19.64	21	19.49	19.40	17	3,589	0.47%
2018/03/14	21	19.62	20	19.65	19.60	1	3,582	0.03%
2018/03/13	26	19.35	13	19.50	19.30	13	3,572	0.36%
2018/03/12	11	19.20	11	19.20	19.00	0	3,549	0.00%
2018/03/09	0	0.00	10	19.19	18.95	-10	3,546	-0.28%
2018/03/08	5	19.25	0	0.00	19.30	5	3,549	0.14%
2018/03/07	23	19.12	37	18.93	18.65	-14	3,520	-0.40%
2018/03/06	46	19.85	32	19.78	19.60	14	3,511	0.40%
2018/03/05	31	18.96	16	19.43	19.60	15	3,454	0.43%
2018/02/22	0	0.00	1	18.35	18.05	-1	3,371	-0.03%
2018/02/07	1	17.25	10	17.10	16.90	-9	3,256	-0.28%
2018/01/31	1	18.95	0	0.00	19.15	1	3,286	0.03%
2018/01/26	0	0.00	1	19.75	19.70	-1	3,279	-0.03%
2018/01/25	10	19.65	0	0.00	19.65	10	3,269	0.31%
2018/01/24	0	0.00	1	20.60	20.70	-1	3,200	-0.03%
2018/01/23	10	20.80	0	0.00	20.50	10	3,194	0.31%
2018/01/19	6	20.80	0	0.00	20.85	6	3,165	0.19%
2018/01/18	29	22.23	17	22.40	21.30	12	3,074	0.39%
2018/01/17	10	22.16	12	21.73	22.20	-2	2,943	-0.07%
2018/01/16	15	22.12	5	22.26	22.10	10	2,876	0.35%
2018/01/10	1	20.20	0	0.00	19.90	1	2,405	0.04%
2018/01/09	0	0.00	3	20.85	20.85	-3	2,221	-0.14%