光罩 (2338)-德信-中正券商分點個股進出

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
72.9
漲跌
▼1.5
漲幅
-2.02%
成交量
2,450張
產業
上市半導體類股
913人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/14	9	73.92	0	0.00	72.90	9	2,034	0.44%
2024/06/13	0	0.00	8	74.50	74.40	-8	1,999	-0.40%
2024/06/07	1	73.30	1	72.00	73.30	0	1,961	0.00%
2024/06/04	0	0.00	1	72.40	71.20	-1	1,974	-0.05%
2024/05/30	5	71.50	0	0.00	71.20	5	1,991	0.25%
2024/05/29	11	72.22	0	0.00	72.30	11	1,987	0.55%
2024/05/28	2	74.60	0	0.00	73.70	2	1,957	0.10%
2024/05/27	1	73.50	5	73.38	73.60	-4	1,846	-0.22%
2024/05/24	0	0.00	1	70.10	71.00	-1	1,790	-0.06%
2024/05/22	0	0.00	1	71.70	71.50	-1	1,856	-0.05%
2024/05/21	0	0.00	1	71.60	71.80	-1	1,847	-0.05%
2024/05/20	1	71.20	0	0.00	71.30	1	1,828	0.05%
2024/05/17	1	70.60	0	0.00	70.00	1	1,773	0.06%
2024/05/10	1	68.80	0	0.00	68.50	1	1,735	0.06%
2024/05/09	1	70.60	2	71.75	69.70	-1	1,698	-0.06%
2024/05/08	8	71.59	5	73.28	70.30	3	1,626	0.18%
2024/05/07	0	0.00	12	74.06	75.70	-12	1,392	-0.86%
2024/04/29	0	0.00	3	67.43	67.50	-3	1,210	-0.25%
2024/04/25	1	66.00	1	67.00	66.60	0	1,231	0.00%
2024/04/22	2	64.00	0	0.00	63.60	2	1,252	0.16%
2024/04/16	4	68.30	1	67.60	67.60	3	1,195	0.25%
2024/04/12	2	71.05	0	0.00	70.80	2	1,211	0.17%
2024/04/09	4	70.55	6	70.97	71.20	-2	1,144	-0.17%
2024/03/29	1	67.90	0	0.00	68.00	1	1,087	0.09%
2024/03/28	0	0.00	1	68.60	68.00	-1	1,091	-0.09%
2024/03/27	1	66.80	1	67.20	67.20	0	1,101	0.00%
2024/03/25	1	68.80	0	0.00	68.00	1	1,107	0.09%
2024/03/13	1	68.50	1	68.90	68.50	0	1,158	0.00%
2024/03/12	0	0.00	1	69.80	70.00	-1	1,165	-0.09%
2024/03/08	2	67.80	0	0.00	67.70	2	1,171	0.17%
2024/03/07	1	69.00	0	0.00	68.80	1	1,235	0.08%
2024/03/06	0	0.00	1	70.10	70.30	-1	1,337	-0.07%
2024/02/27	1	71.30	0	0.00	69.80	1	1,652	0.06%
2024/02/26	2	72.10	0	0.00	72.10	2	1,654	0.12%
2024/02/23	2	71.55	0	0.00	70.90	2	1,598	0.13%
2024/02/15	0	0.00	2	69.30	69.70	-2	1,579	-0.13%
2024/02/01	2	67.20	0	0.00	67.20	2	1,689	0.12%
2024/01/22	0	0.00	2	68.90	68.90	-2	1,801	-0.11%
2024/01/18	2	67.20	0	0.00	67.20	2	1,809	0.11%
2024/01/10	2	69.30	0	0.00	69.30	2	1,927	0.10%
2024/01/08	0	0.00	2	71.60	71.60	-2	2,002	-0.10%
2023/12/29	10	71.30	0	0.00	71.10	10	2,160	0.46%
2023/12/22	2	69.30	0	0.00	69.30	2	2,152	0.09%
2023/12/19	1	70.50	0	0.00	70.70	1	2,135	0.05%
2023/12/18	1	70.90	0	0.00	71.40	1	2,124	0.05%
2023/12/15	0	0.00	1	72.80	71.70	-1	2,125	-0.05%
2023/12/07	1	70.80	0	0.00	70.50	1	2,093	0.05%
2023/12/06	1	72.20	0	0.00	72.20	1	2,076	0.05%
2023/12/05	1	71.60	0	0.00	72.80	1	2,067	0.05%
2023/12/01	1	76.40	0	0.00	76.20	1	1,958	0.05%
2023/11/30	22	76.46	24	76.73	76.90	-2	1,833	-0.11%
2023/11/21	0	0.00	1	68.50	68.60	-1	1,496	-0.07%
2023/11/10	1	66.40	0	0.00	66.20	1	1,718	0.06%
2023/11/09	1	66.00	1	66.90	67.00	0	1,703	0.00%
2023/11/06	0	0.00	2	72.40	72.40	-2	1,649	-0.12%
2023/11/02	0	0.00	1	69.50	69.80	-1	1,635	-0.06%
2023/10/31	1	68.00	0	0.00	68.00	1	1,648	0.06%
2023/10/26	2	69.35	0	0.00	69.00	2	1,771	0.11%
2023/10/25	0	0.00	1	70.80	71.10	-1	1,822	-0.05%
2023/10/24	0	0.00	1	69.50	69.30	-1	1,845	-0.05%
2023/10/23	1	69.20	1	72.10	69.20	0	1,903	0.00%
2023/10/19	0	0.00	8	69.90	70.20	-8	1,884	-0.42%
2023/10/18	1	69.60	0	0.00	69.60	1	1,884	0.05%
2023/10/17	0	0.00	3	70.80	70.80	-3	1,884	-0.16%
2023/10/16	0	0.00	1	73.80	71.70	-1	1,883	-0.05%
2023/10/13	0	0.00	3	72.50	72.50	-3	1,843	-0.16%
2023/10/12	6	72.70	9	72.09	72.40	-3	1,870	-0.16%
2023/10/11	14	72.09	1	71.50	71.80	13	1,896	0.69%
2023/10/02	0	0.00	2	68.90	68.70	-2	1,925	-0.10%
2023/09/21	2	66.80	0	0.00	67.60	2	2,252	0.09%
2023/09/20	1	67.80	0	0.00	67.40	1	2,257	0.04%
2023/09/18	1	70.10	0	0.00	69.70	1	2,272	0.04%
2023/09/15	0	0.00	1	70.20	70.10	-1	2,277	-0.04%
2023/09/14	0	0.00	1	69.00	69.00	-1	2,279	-0.04%
2023/09/11	2	67.50	2	67.90	67.00	0	2,312	0.00%
2023/09/06	1	70.20	0	0.00	70.20	1	2,397	0.04%
2023/09/01	0	0.00	1	70.70	70.20	-1	2,599	-0.04%
2023/08/31	1	70.40	0	0.00	69.90	1	2,608	0.04%
2023/08/30	1	70.00	2	70.35	70.30	-1	2,623	-0.04%
2023/08/23	0	0.00	2	68.60	69.80	-2	2,656	-0.08%
2023/08/21	2	66.60	0	0.00	67.50	2	2,645	0.08%
2023/08/16	2	67.50	0	0.00	67.80	2	2,602	0.08%
2023/08/15	0.2	69.00	0	0.00	68.80	0.2	2,610	0.01%
2023/08/14	1	67.60	1	68.30	67.50	0	2,622	0.00%
2023/08/11	0	0.00	2	69.90	69.50	-2	2,636	-0.08%
2023/08/10	0	0.00	2	69.60	69.90	-2	2,644	-0.08%
2023/08/08	4	71.65	0	0.00	71.40	4	2,704	0.15%
2023/08/02	2	73.30	0	0.00	71.80	2	2,700	0.07%
2023/07/26	0	0.00	3	73.70	73.00	-3	2,553	-0.12%
2023/07/24	0	0.00	1	76.40	76.40	-1	2,490	-0.04%
2023/07/21	0	0.00	1	77.80	77.70	-1	2,501	-0.04%
2023/07/18	2	80.10	0	0.00	79.90	2	2,619	0.08%
2023/07/11	0	0.00	1	80.50	80.30	-1	2,688	-0.04%
2023/07/06	1	81.40	0	0.00	81.40	1	2,779	0.04%
2023/07/05	2	82.95	0	0.00	82.70	2	2,773	0.07%
2023/07/04	2	84.05	0	0.00	83.60	2	2,746	0.07%
2023/07/03	0	0.00	10	83.80	83.00	-10	2,782	-0.36%
2023/06/30	1	82.90	1	83.40	83.10	0	2,755	0.00%
2023/06/21	0	0.00	4	80.20	80.00	-4	2,870	-0.14%
2023/06/20	0	0.00	1	80.40	80.20	-1	2,945	-0.03%
2023/06/13	4	82.50	3	82.60	82.60	1	3,785	0.03%
2023/06/12	6	82.45	1	81.10	81.10	5	3,787	0.13%
2023/06/08	4	81.70	1	79.90	79.90	3	3,723	0.08%
2023/06/06	0	0.00	1	80.80	81.10	-1	3,665	-0.03%
2023/05/22	1	80.00	1	80.20	80.20	0	3,859	0.00%
2023/05/19	3	80.50	1	79.70	79.70	2	3,857	0.05%
2023/05/18	1	79.40	1	79.20	79.20	0	3,859	0.00%
2023/05/17	1	78.00	2	78.95	78.90	-1	3,875	-0.03%
2023/05/15	0	0.00	3	75.80	75.70	-3	3,910	-0.08%
2023/05/12	1	77.30	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.30	0	0.00	77.30	1	4,023	0.02%
2023/05/09	2	79.55	0	0.00	79.20	2	4,261	0.05%
2023/05/08	2	80.30	2	79.80	79.80	0	4,284	0.00%
2023/05/02	1	81.60	0	0.00	81.80	1	4,582	0.02%
2023/04/28	2	80.00	0	0.00	80.00	2	4,687	0.04%
2023/04/25	0	0.00	2	78.20	78.40	-2	5,247	-0.04%
2023/04/18	1	86.50	0	0.00	85.20	1	5,991	0.02%
2023/04/12	2	92.85	0	0.00	92.10	2	6,168	0.03%
2023/04/11	0	0.00	1	93.80	93.50	-1	6,215	-0.02%
2023/04/10	2	92.25	1	92.30	92.20	1	6,325	0.02%
2023/04/07	2	93.10	0	0.00	93.10	2	6,410	0.03%
2023/03/28	1	95.10	0	0.00	93.50	1	6,521	0.02%
2023/03/27	0	0.00	1	95.70	95.90	-1	6,501	-0.02%
2023/03/24	1	96.90	3	97.87	96.00	-2	6,511	-0.03%
2023/03/23	1	95.20	5	96.68	96.60	-4	6,468	-0.06%
2023/03/22	0	0.00	2	97.35	96.90	-2	6,488	-0.03%
2023/03/21	5	95.28	5	95.92	95.40	0	6,506	0.00%
2023/03/20	3	92.43	0	0.00	94.60	3	6,455	0.05%
2023/03/17	1	87.70	7	88.40	88.80	-6	6,394	-0.09%
2023/03/16	6	86.28	0	0.00	86.10	6	6,350	0.09%
2023/03/15	0	0.00	1	84.50	84.40	-1	6,433	-0.02%
2023/03/14	6	82.10	2	82.05	82.10	4	6,608	0.06%
2023/03/13	11	83.00	1	83.10	83.10	10	6,751	0.15%
2023/03/09	1	87.50	1	86.50	86.00	0	7,407	0.00%
2023/03/07	0	0.00	1	86.20	87.00	-1	7,808	-0.01%
2023/03/06	4	84.93	0	0.00	84.90	4	7,967	0.05%
2023/02/24	0	0.00	3	82.50	82.60	-3	8,757	-0.03%
2023/02/22	1	83.50	1	82.50	82.50	0	8,948	0.00%
2023/02/21	2	85.80	2	85.60	85.60	0	9,042	0.00%
2023/02/17	1	86.70	1	87.30	86.80	0	9,578	0.00%
2023/02/14	12	84.50	12	84.40	84.20	0	10,344	0.00%
2023/02/09	3	87.07	3	86.13	87.40	0	10,678	0.00%
2023/02/08	19	87.06	17	86.15	86.00	2	10,680	0.02%
2023/02/06	0	0.00	10	89.70	88.80	-10	10,530	-0.09%
2023/02/03	6	90.62	4	90.00	90.00	2	10,621	0.02%
2023/02/02	9	91.34	9	92.00	91.80	0	10,634	0.00%
2023/02/01	9	90.67	9	91.22	91.00	0	10,554	0.00%
2023/01/31	11	90.71	11	91.75	91.70	0	10,600	0.00%
2023/01/30	12	90.86	4	90.25	91.80	8	10,593	0.08%
2023/01/16	9	89.50	6	90.10	89.70	3	10,549	0.03%
2023/01/13	2	89.80	4	90.00	90.80	-2	10,314	-0.02%
2023/01/12	4	89.00	2	87.60	88.20	2	10,081	0.02%
2023/01/11	8	88.60	15	88.77	89.40	-7	10,013	-0.07%
2023/01/10	7	88.04	11	86.00	86.00	-4	9,861	-0.04%
2023/01/09	5	88.80	13	90.39	90.20	-8	9,800	-0.08%
2023/01/06	3	88.43	4	89.28	88.00	-1	9,627	-0.01%
2023/01/05	12	89.43	9	88.93	87.00	3	9,544	0.03%
2023/01/04	3	87.53	3	88.20	89.00	0	9,505	0.00%
2023/01/03	2	83.35	2	85.10	87.50	0	9,496	0.00%
2022/12/30	12	86.98	1	84.70	84.70	11	9,586	0.11%
2022/12/29	4	85.10	1	84.10	85.80	3	9,837	0.03%
2022/12/28	3	87.47	3	85.47	84.40	0	9,908	0.00%
2022/12/27	2	88.20	2	87.00	88.20	0	9,889	0.00%
2022/12/26	2	85.10	2	85.25	84.10	0	9,879	0.00%
2022/12/22	2	86.20	3	85.50	85.50	-1	10,141	-0.01%
2022/12/21	2	85.85	2	85.70	85.70	0	10,173	0.00%
2022/12/20	5	88.10	5	85.80	85.80	0	10,097	0.00%
2022/12/19	5	89.04	5	90.06	90.20	0	10,007	0.00%
2022/12/16	2	88.85	2	89.75	90.00	0	9,957	0.00%
2022/12/13	3	90.23	3	90.60	89.10	0	9,783	0.00%
2022/12/12	3	91.60	3	92.63	91.20	0	9,667	0.00%
2022/12/09	11	92.05	11	92.65	92.70	0	9,562	0.00%
2022/12/08	2	91.80	2	93.15	93.50	0	9,341	0.00%
2022/12/07	8	94.11	8	94.40	92.60	0	9,217	0.00%
2022/12/06	6	95.43	6	96.35	95.80	0	9,039	0.00%
2022/12/05	3	96.20	2	97.05	97.10	1	8,863	0.01%
2022/12/02	1	92.00	2	94.50	95.70	-1	8,733	-0.01%
2022/12/01	10	92.32	7	93.19	92.20	3	8,478	0.04%
2022/11/29	1	83.70	0	0.00	85.40	1	7,899	0.01%
2022/11/28	1	83.20	5	83.14	83.20	-4	7,584	-0.05%
2022/11/25	1	79.10	1	79.00	79.80	0	7,371	0.00%
2022/11/24	4	79.88	0	0.00	79.70	4	7,228	0.06%
2022/11/23	0	0.00	9	76.46	80.00	-9	7,046	-0.13%
2022/11/22	10	74.38	3	74.50	73.30	7	6,665	0.11%
2022/11/21	2	72.35	5	73.86	73.40	-3	6,521	-0.05%
2022/11/18	4	73.18	1	73.60	72.00	3	6,434	0.05%
2022/11/17	2	72.80	1	72.40	73.40	1	6,329	0.02%
2022/11/16	1	70.20	1	69.00	70.80	0	6,197	0.00%
2022/11/15	3	70.93	4	69.80	69.90	-1	5,976	-0.02%
2022/11/14	3	66.87	3	67.77	67.30	0	5,673	0.00%
2022/11/11	5	67.94	4	68.23	67.20	1	5,581	0.02%
2022/11/10	3	65.07	3	65.47	66.00	0	5,267	0.00%
2022/11/09	0	0.00	4	64.15	65.20	-4	4,856	-0.08%
2022/11/08	4	60.48	4	59.30	59.30	0	4,684	0.00%
2022/11/07	8	61.03	4	60.10	59.40	4	4,629	0.09%
2022/11/04	4	61.05	4	62.15	63.40	0	4,495	0.00%
2022/11/03	2	60.15	3	60.07	61.40	-1	4,377	-0.02%
2022/11/01	3	59.33	2	60.15	59.40	1	4,280	0.02%
2022/10/31	1	58.70	2	58.85	59.00	-1	4,194	-0.02%
2022/10/28	2	57.15	31	56.60	56.80	-29	4,148	-0.70%
2022/10/27	32	58.98	3	57.40	59.70	29	4,078	0.71%
2022/10/26	2	55.55	2	56.40	55.60	0	3,956	0.00%
2022/10/25	3	54.87	3	55.80	55.20	0	3,886	0.00%
2022/10/24	2	55.15	2	56.20	54.70	0	3,840	0.00%
2022/10/21	2	53.70	2	53.10	53.10	0	3,778	0.00%
2022/10/19	2	55.20	2	55.70	55.40	0	3,766	0.00%
2022/10/18	6	55.72	6	55.75	55.10	0	3,721	0.00%
2022/10/17	5	52.36	6	53.58	55.20	-1	3,605	-0.03%
2022/10/14	1	52.60	1	53.70	55.10	0	3,567	0.00%
2022/10/13	1	53.20	5	51.46	50.10	-4	3,540	-0.11%
2022/10/12	13	55.85	13	54.04	53.90	0	3,454	0.00%
2022/10/11	4	56.53	4	56.58	55.70	0	3,414	0.00%
2022/10/07	19	61.14	20	61.13	61.50	-1	3,430	-0.03%
2022/10/06	2	60.95	1	61.80	63.00	1	3,342	0.03%
2022/10/05	3	59.57	11	59.32	60.20	-8	3,052	-0.26%
2022/10/04	5	54.28	5	55.18	54.80	0	2,945	0.00%
2022/10/03	6	53.70	6	54.00	54.00	0	2,846	0.00%
2022/09/30	9	53.72	9	54.54	55.20	0	2,844	0.00%
2022/09/28	4	67.65	3	63.70	62.10	1	2,629	0.04%
2022/09/26	1	69.10	1	67.40	67.40	0	2,682	0.00%
2022/09/23	2	71.45	8	71.09	71.00	-6	2,763	-0.22%
2022/09/22	4	71.50	4	71.50	72.30	0	2,827	0.00%
2022/09/20	0	0.00	1	74.00	74.50	-1	2,890	-0.03%
2022/09/19	2	72.70	2	72.70	72.70	0	2,946	0.00%
2022/09/13	8	75.03	1	75.10	75.00	7	3,198	0.22%
2022/09/12	1	73.00	1	73.50	73.10	0	3,212	0.00%
2022/09/08	1	71.00	4.1	69.12	71.80	-3.1	3,289	-0.10%
2022/09/07	3	67.97	3	68.97	67.60	0	3,408	0.00%
2022/09/06	3	70.13	3	69.60	69.50	0	3,537	0.00%
2022/09/05	2	72.25	2	72.70	71.90	0	3,587	0.00%
2022/09/02	2	73.15	2	74.30	73.30	0	3,665	0.00%
2022/09/01	1	73.30	0	0.00	73.80	1	3,706	0.03%
2022/08/31	0	0.00	5	75.20	75.50	-5	3,747	-0.13%
2022/08/30	3	74.63	2	74.80	75.00	1	3,759	0.03%
2022/08/26	2	75.40	2	76.10	75.50	0	3,813	0.00%
2022/08/23	6	74.30	6	73.58	73.60	0	4,106	0.00%
2022/08/22	2	77.30	1	78.80	76.70	1	4,233	0.02%
2022/08/19	1	77.60	3	78.13	77.60	-2	4,308	-0.05%
2022/08/18	1	77.10	1	77.00	77.10	0	4,424	0.00%
2022/08/17	1	75.50	1	76.60	76.60	0	4,522	0.00%
2022/08/16	0	0.00	11	78.63	78.00	-11	4,583	-0.24%
2022/08/15	1	77.70	1	78.10	78.00	0	4,606	0.00%
2022/08/09	7	74.70	0	0.00	75.10	7	4,966	0.14%
2022/08/05	0	0.00	1	74.50	75.20	-1	5,100	-0.02%
2022/08/01	1	74.60	1	74.00	74.00	0	5,523	0.00%
2022/07/26	3	73.87	1	74.00	73.50	2	5,613	0.04%
2022/07/22	1	76.90	3	76.90	76.70	-2	5,673	-0.04%
2022/07/21	10	74.30	0	0.00	76.60	10	5,729	0.17%
2022/07/18	1	72.80	1	73.70	73.70	0	5,829	0.00%
2022/07/15	1	74.00	1	73.80	73.80	0	5,813	0.00%
2022/07/14	0	0.00	1	70.10	72.10	-1	5,742	-0.02%
2022/07/08	2	67.00	8	67.05	67.80	-6	5,906	-0.10%
2022/07/06	1	64.40	1	64.20	64.20	0	5,826	0.00%
2022/07/05	1	65.00	1	65.60	66.60	0	5,881	0.00%
2022/07/04	2	66.50	4	67.48	65.90	-2	5,860	-0.03%
2022/07/01	2	69.60	3	68.73	67.00	-1	5,846	-0.02%
2022/06/30	5	73.20	5	73.00	72.90	0	5,781	0.00%
2022/06/29	3	75.97	3	75.80	75.70	0	5,942	0.00%
2022/06/28	3	79.30	1	78.80	79.20	2	6,026	0.03%
2022/06/27	0	0.00	1	81.00	80.80	-1	6,196	-0.02%
2022/06/24	3	76.67	3	76.40	76.40	0	6,162	0.00%
2022/06/23	2	77.65	2	79.20	77.00	0	6,159	0.00%
2022/06/22	3	85.10	2	83.10	79.80	1	6,105	0.02%
2022/06/20	2	89.45	1	91.20	87.10	1	5,970	0.02%
2022/06/17	2	87.60	4	88.93	91.00	-2	5,916	-0.03%
2022/06/16	14	94.18	11	92.86	90.40	3	5,823	0.05%
2022/06/15	2	94.95	3	94.93	94.60	-1	5,699	-0.02%
2022/06/14	3	92.40	1	92.60	93.10	2	5,619	0.04%
2022/06/10	3	93.33	4	92.70	93.90	-1	5,505	-0.02%
2022/06/09	3	93.00	3	91.57	93.00	0	5,493	0.00%
2022/06/08	0	0.00	3	91.00	91.00	-3	5,470	-0.05%
2022/06/07	1	90.30	1	91.60	91.50	0	5,531	0.00%
2022/06/06	6	92.10	6	91.90	91.90	0	5,594	0.00%
2022/06/02	2	92.55	1	93.70	92.20	1	5,741	0.02%
2022/06/01	9	94.11	5	93.36	93.20	4	5,905	0.07%
2022/05/31	2	93.90	8	92.94	93.90	-6	5,802	-0.10%
2022/05/30	11	91.89	12	92.00	91.10	-1	5,707	-0.02%
2022/05/27	3	88.73	3	88.60	88.50	0	5,556	0.00%
2022/05/26	6	87.42	10	87.49	87.30	-4	5,496	-0.07%
2022/05/25	1	86.30	7	85.77	86.30	-6	5,420	-0.11%
2022/05/24	7	84.56	2	84.80	83.80	5	5,415	0.09%
2022/05/23	0	0.00	2	83.60	83.60	-2	5,388	-0.04%
2022/05/20	1	85.50	3	85.90	84.20	-2	5,474	-0.04%
2022/05/19	7	84.63	4	82.60	85.50	3	5,432	0.06%
2022/05/18	4	83.33	3	84.07	83.50	1	5,408	0.02%
2022/05/17	1	81.00	4	80.28	81.00	-3	5,653	-0.05%
2022/05/13	3	80.70	3	81.13	81.00	0	5,981	0.00%
2022/05/12	2	79.95	6	80.73	78.70	-4	6,012	-0.07%
2022/05/11	10	80.00	4	79.93	80.30	6	6,076	0.10%
2022/05/10	2	77.80	3	74.33	77.80	-1	6,048	-0.02%
2022/05/09	1	74.50	0	0.00	74.20	1	6,119	0.02%
2022/05/06	1	76.70	2	76.30	76.70	-1	6,147	-0.02%
2022/05/05	2	77.55	1	77.70	77.40	1	6,239	0.02%
2022/05/03	5	75.84	6	76.87	75.70	-1	6,439	-0.02%
2022/04/29	4	74.25	1	74.60	74.00	3	6,532	0.05%
2022/04/28	2	72.45	2	74.05	73.60	0	6,651	0.00%
2022/04/27	5	70.44	11	72.58	73.00	-6	6,763	-0.09%
2022/04/26	1	74.10	1	75.20	74.70	0	7,265	0.00%
2022/04/21	1	81.10	1	82.10	82.10	0	7,655	0.00%
2022/04/20	1	81.80	0	0.00	81.60	1	7,659	0.01%
2022/04/19	2	81.80	0	0.00	81.20	2	7,711	0.03%
2022/04/18	1	81.80	0	0.00	81.80	1	7,757	0.01%
2022/04/15	15	85.55	2	85.10	85.10	13	7,752	0.17%
2022/04/11	3	93.93	1	91.50	91.50	2	8,225	0.02%
2022/04/08	6	95.92	8	96.01	96.00	-2	8,444	-0.02%
2022/04/07	1	95.50	0	0.00	94.00	1	9,352	0.01%
2022/04/06	1	97.30	1	97.20	96.50	0	9,393	0.00%
2022/04/01	1	97.30	2	98.70	97.00	-1	9,483	-0.01%
2022/03/31	2	97.55	1	97.60	96.90	1	9,499	0.01%
2022/03/30	3	96.70	2	97.10	96.70	1	9,423	0.01%
2022/03/28	0	0.00	5	91.50	92.60	-5	9,488	-0.05%
2022/03/25	2	92.85	5	92.00	91.30	-3	9,535	-0.03%
2022/03/24	0.3	93.30	1	93.00	92.70	-0.7	9,568	-0.01%
2022/03/23	1	94.30	1	94.90	94.00	0	9,633	0.00%
2022/03/21	0	0.00	1	96.00	94.00	-1	9,945	-0.01%
2022/03/17	9	92.98	5	93.10	93.20	4	10,610	0.04%
2022/03/16	0	0.00	1	90.50	90.10	-1	10,825	-0.01%
2022/03/15	0	0.00	1	90.50	90.20	-1	11,126	-0.01%
2022/03/10	1	90.90	4	91.73	91.90	-3	13,691	-0.02%
2022/03/09	2	87.60	4	86.68	88.10	-2	14,495	-0.01%
2022/03/08	3	85.70	6	86.92	84.50	-3	14,585	-0.02%
2022/03/07	2	95.00	2	90.85	89.90	0	14,547	0.00%
2022/03/04	1	98.60	1	98.40	98.30	0	14,706	0.00%
2022/03/03	2	100.20	2	100.75	99.90	0	14,954	0.00%
2022/03/02	2	99.25	0	0.00	99.40	2	15,200	0.01%
2022/03/01	0	0.00	2	99.90	99.50	-2	15,538	-0.01%
2022/02/25	1	97.50	1	98.80	98.00	0	15,753	0.00%
2022/02/24	2	97.45	2	98.60	97.00	0	16,040	0.00%
2022/02/23	1	100.00	1	99.60	100.50	0	16,465	0.00%
2022/02/22	8	99.16	2	99.40	99.10	6	17,701	0.03%
2022/02/17	3	105.00	1	103.50	103.00	2	19,553	0.01%
2022/02/16	3	105.50	3	104.67	104.50	0	20,167	0.00%
2022/02/15	0	0.00	1.3	101.49	99.90	-1.3	20,186	-0.01%
2022/02/14	1	99.70	2	100.20	99.40	-1	20,282	0.00%
2022/02/11	1	102.50	1	103.50	103.50	0	20,401	0.00%
2022/02/10	3	102.83	3	103.50	104.00	0	20,671	0.00%
2022/02/09	4	102.50	0	0.00	101.50	4	20,938	0.02%
2022/02/08	1	99.80	1	100.50	101.50	0	21,134	0.00%
2022/02/07	1	98.60	1	99.10	100.50	0	21,540	0.00%
2022/01/24	3	99.30	5	100.12	101.00	-2	22,427	-0.01%
2022/01/21	14	102.45	12	102.47	99.80	2	22,293	0.01%
2022/01/20	3	103.50	2	104.75	105.50	1	22,233	0.00%
2022/01/19	7	106.71	9	105.50	102.50	-2	22,146	-0.01%
2022/01/18	1	104.00	1	104.00	104.50	0	21,613	0.00%
2022/01/17	1	100.50	2	99.65	101.00	-1	21,397	0.00%
2022/01/14	1	94.00	1	95.00	97.50	0	21,306	0.00%
2022/01/11	0	0.00	2	97.10	96.70	-2	21,336	-0.01%
2022/01/10	5	100.06	3	99.63	99.70	2	21,267	0.01%
2022/01/07	1	100.00	5	98.12	98.40	-4	21,296	-0.02%
2022/01/06	1	100.00	3	101.00	100.00	-2	21,192	-0.01%
2022/01/05	1	104.50	2	103.75	102.00	-1	21,131	0.00%
2022/01/04	6	105.50	0	0.00	103.00	6	21,050	0.03%
2022/01/03	4	108.75	2	109.75	108.00	2	20,803	0.01%
2021/12/30	11	110.14	11.3	110.42	108.00	-0.3	20,563	0.00%
2021/12/29	0	0.00	1	104.50	104.00	-1	19,656	-0.01%
2021/12/27	1	103.50	7	103.14	103.50	-6	19,596	-0.03%
2021/12/24	0	0.00	2	101.00	99.00	-2	19,414	-0.01%
2021/12/23	2	100.50	4	101.88	100.00	-2	19,384	-0.01%
2021/12/22	2.1	100.95	1	100.50	99.90	1.1	19,302	0.01%
2021/12/21	2	97.45	2	96.45	98.60	0	19,228	0.00%
2021/12/20	2	96.50	2	96.35	97.00	0	19,192	0.00%
2021/12/17	4	97.05	3	98.00	96.50	1	19,229	0.01%
2021/12/16	7	100.01	3	99.67	99.30	4	19,187	0.02%
2021/12/15	3	96.87	8	97.10	97.70	-5	19,043	-0.03%
2021/12/14	3	96.70	2.3	96.29	96.00	0.7	19,087	0.00%
2021/12/13	96	103.85	4	100.23	99.90	92	18,891	0.49%
2021/12/10	4	106.50	4	108.00	107.00	0	18,615	0.00%
2021/12/09	6	109.33	2	107.50	107.50	4	18,489	0.02%
2021/12/08	43	111.60	47	112.11	112.00	-4	18,344	-0.02%
2021/12/07	27.5	110.91	22	112.43	107.00	5.5	17,874	0.03%
2021/12/06	8	109.19	13	109.73	109.50	-5	16,748	-0.03%
2021/12/03	14	105.57	29	107.16	109.50	-15	16,041	-0.09%
2021/12/02	3	101.00	0	0.00	99.60	3	15,372	0.02%
2021/12/01	3	101.83	3	100.67	102.50	0	15,381	0.00%
2021/11/30	2	100.25	2	100.25	101.00	0	15,444	0.00%
2021/11/29	7	94.04	11	95.32	97.50	-4	15,212	-0.03%
2021/11/26	8	99.09	5	98.14	98.10	3	15,055	0.02%
2021/11/25	7	101.29	4	99.30	97.60	3	14,969	0.02%
2021/11/24	3	101.17	2	101.00	100.50	1	14,943	0.01%
2021/11/23	4	105.75	2	103.00	103.00	2	15,431	0.01%
2021/11/22	12	108.21	6	107.42	106.00	6	15,499	0.04%
2021/11/19	22	108.11	21	108.31	110.50	1	15,450	0.01%
2021/11/18	7	103.29	9	103.67	102.50	-2	14,492	-0.01%
2021/11/17	6	104.92	6	105.67	104.50	0	14,358	0.00%
2021/11/16	103	104.85	139	104.96	105.50	-36	13,936	-0.26%	大買/大賣/
2021/11/15	56	98.05	49	100.12	104.00	7	12,958	0.05%
2021/11/12	48	93.48	4	93.80	94.90	44	12,162	0.36%
2021/11/11	0	0.00	1	90.70	89.20	-1	11,948	-0.01%
2021/11/10	1	94.00	1	92.90	92.80	0	11,963	0.00%
2021/11/09	28	94.44	26	93.01	92.50	2	11,975	0.02%
2021/11/08	2	94.10	3	94.43	93.70	-1	11,748	-0.01%
2021/11/05	1	91.90	1	92.50	92.10	0	11,516	0.00%
2021/11/04	2	91.00	2	92.80	90.30	0	11,317	0.00%
2021/11/03	9	87.89	8	88.95	90.00	1	11,054	0.01%
2021/11/02	7	87.36	12	87.22	87.60	-5	10,812	-0.05%
2021/11/01	1	83.00	1	82.50	83.00	0	10,543	0.00%
2021/10/28	1	80.30	2	80.60	80.00	-1	10,696	-0.01%
2021/10/27	0	0.00	1	80.20	82.20	-1	10,770	-0.01%
2021/10/26	5	79.26	6	79.43	78.80	-1	11,093	-0.01%
2021/10/25	9	80.21	7	80.60	80.60	2	11,508	0.02%
2021/10/22	1	79.50	3	80.17	79.50	-2	12,129	-0.02%
2021/10/21	4	80.43	2	81.80	79.50	2	12,754	0.02%
2021/10/20	1	79.50	1	80.30	80.80	0	13,014	0.00%
2021/10/19	3	80.60	4	79.93	80.80	-1	13,832	-0.01%
2021/10/18	0	0.00	1	77.60	77.00	-1	14,492	-0.01%
2021/10/15	5	77.14	4	77.95	76.90	1	15,522	0.01%
2021/10/14	3	74.03	7	74.47	74.50	-4	15,779	-0.03%
2021/10/13	2	74.30	2	73.10	73.10	0	16,007	0.00%
2021/10/12	2	76.70	2	77.70	76.70	0	16,274	0.00%
2021/10/07	0	0.00	1	77.50	78.00	-1	16,797	-0.01%
2021/10/01	1	75.80	0	0.00	74.50	1	18,286	0.01%
2021/09/28	1	79.60	0	0.00	80.20	1	20,290	0.00%
2021/09/24	0	0.00	1	83.30	81.80	-1	20,558	0.00%
2021/09/22	1	80.70	0	0.00	79.90	1	20,602	0.00%
2021/09/17	2	82.80	2	82.80	82.30	0	20,639	0.00%
2021/09/16	1	80.60	0	0.00	80.90	1	20,565	0.00%
2021/09/15	1	80.10	0	0.00	79.20	1	20,608	0.00%
2021/09/14	0	0.00	2	80.60	82.50	-2	20,567	-0.01%
2021/09/13	2	82.65	0	0.00	81.90	2	20,575	0.01%
2021/09/10	1	84.90	4	86.13	85.90	-3	20,722	-0.01%
2021/09/09	3	83.47	2	83.65	83.70	1	20,910	0.00%
2021/09/08	2	85.05	0	0.00	83.20	2	21,005	0.01%
2021/09/07	6	84.60	3	84.87	84.00	3	21,215	0.01%
2021/09/06	4	91.20	4	90.10	89.10	0	21,506	0.00%
2021/09/03	2	90.00	15	89.97	89.90	-13	21,553	-0.06%
2021/09/02	1	90.90	2	89.80	88.20	-1	21,610	0.00%
2021/09/01	2	89.55	4	89.70	89.30	-2	21,881	-0.01%
2021/08/31	5	89.12	2	88.10	89.00	3	22,369	0.01%
2021/08/30	9	90.58	8	90.80	90.70	1	22,517	0.00%
2021/08/27	19	91.92	18	90.86	88.10	1	22,294	0.00%
2021/08/26	5	89.26	5	89.32	89.00	0	21,885	0.00%
2021/08/25	18	87.46	9.1	87.08	87.10	8.9	21,725	0.04%
2021/08/24	2	83.65	5.5	83.78	83.50	-3.5	21,832	-0.02%
2021/08/23	1	79.30	11.5	80.19	82.10	-10.5	21,737	-0.05%
2021/08/20	2	73.45	4	75.35	74.70	-2	21,865	-0.01%
2021/08/19	5	75.08	8	75.68	73.00	-3	22,106	-0.01%
2021/08/18	6	72.75	10	71.93	76.20	-4	22,884	-0.02%
2021/08/17	4	74.03	4	73.15	70.70	0	23,082	0.00%
2021/08/16	3	75.80	5	75.60	75.10	-2	23,154	-0.01%
2021/08/13	5	76.42	3	75.77	75.30	2	23,147	0.01%
2021/08/12	47	80.17	42	80.57	80.50	5	23,085	0.02%
2021/08/11	9	83.76	4	81.60	81.50	5	23,097	0.02%
2021/08/10	3	86.23	5	87.14	86.60	-2	23,045	-0.01%
2021/08/09	8	87.60	2	86.50	86.00	6	23,132	0.03%
2021/08/06	8	90.33	3	91.53	90.50	5	23,119	0.02%
2021/08/05	13	90.81	8	91.13	91.00	5	23,229	0.02%
2021/08/04	10	97.05	0	0.00	96.10	10	23,252	0.04%
2021/08/03	1	97.90	1	98.70	98.70	0	23,316	0.00%
2021/08/02	1.1	99.71	1	98.10	97.80	0.1	23,312	0.00%
2021/07/30	12.1	101.40	8	101.49	98.50	4.1	23,388	0.02%
2021/07/29	4	98.70	5	99.90	99.90	-1	23,203	0.00%
2021/07/28	12	99.01	13	96.65	95.50	-1	22,890	0.00%
2021/07/27	3	107.00	11	109.73	102.00	-8	22,520	-0.04%
2021/07/26	3	109.17	4	110.50	111.50	-1	22,087	0.00%
2021/07/23	7	100.66	14	103.05	101.50	-7	21,851	-0.03%
2021/07/22	22	99.11	15	98.58	95.70	7	21,098	0.03%
2021/07/21	15	94.92	27	96.40	99.00	-12	20,593	-0.06%
2021/07/20	27	94.06	41	93.88	90.00	-14	20,185	-0.07%
2021/07/19	22	92.55	54	93.10	94.00	-32	20,007	-0.16%
2021/07/16	135	92.15	119	93.29	92.00	16	19,996	0.08%	大買/大賣/
2021/07/15	57	91.39	141	89.57	94.10	-84	19,835	-0.42%	大賣/
2021/07/14	53	89.00	13	87.55	87.80	40	19,608	0.20%
2021/07/13	80	88.69	4	89.05	86.70	76	19,664	0.39%
2021/07/12	13	85.49	13	87.78	86.10	0	19,747	0.00%
2021/07/09	8	90.90	5	89.60	89.60	3	19,452	0.02%
2021/07/08	19	94.76	10	94.00	92.70	9	19,914	0.05%
2021/07/07	24	93.59	39	93.85	94.30	-15	19,877	-0.08%
2021/07/06	67	93.65	130	93.94	95.00	-63	19,908	-0.32%	大賣/
2021/07/05	87	88.13	19	89.91	89.40	68	19,773	0.34%
2021/07/02	24	83.93	36	85.02	87.00	-12	19,626	-0.06%
2021/07/01	10	83.50	10	84.50	84.20	0	19,762	0.00%
2021/06/30	5	83.50	11	84.45	83.60	-6	20,198	-0.03%
2021/06/29	10	83.80	2	84.10	83.00	8	20,449	0.04%
2021/06/28	5	83.00	9	84.34	84.80	-4	20,762	-0.02%
2021/06/25	3	83.93	0	0.00	83.20	3	21,330	0.01%
2021/06/24	1	83.70	0	0.00	83.80	1	21,982	0.00%
2021/06/23	4	83.53	6	84.80	84.30	-2	22,091	-0.01%
2021/06/22	1	84.30	1	82.80	82.10	0	22,386	0.00%
2021/06/21	16	84.08	2	85.60	82.40	14	22,706	0.06%
2021/06/18	9	88.94	16	89.31	87.50	-7	23,376	-0.03%
2021/06/17	5	88.36	7	87.83	89.60	-2	23,783	-0.01%
2021/06/16	9	87.19	39	87.84	87.50	-30	24,229	-0.12%
2021/06/15	43	87.86	25	88.68	90.00	18	25,069	0.07%
2021/06/11	10	85.97	10	86.29	84.50	0	24,995	0.00%
2021/06/09	1	84.10	6	85.37	85.70	-5	26,625	-0.02%
2021/06/08	7	86.50	7	87.30	84.20	0	27,884	0.00%
2021/06/07	1	87.20	3	85.33	87.20	-2	27,538	-0.01%
2021/06/04	1	82.70	1	84.50	83.00	0	27,240	0.00%
2021/06/03	4	85.43	3	84.27	84.20	1	27,256	0.00%
2021/06/02	1	81.80	7	82.31	81.80	-6	27,047	-0.02%
2021/06/01	9	87.99	8	86.36	84.40	1	26,955	0.00%
2021/05/31	3	83.97	14	83.95	84.50	-11	26,494	-0.04%
2021/05/28	20	86.22	13	85.05	85.00	7	26,478	0.03%
2021/05/27	7	82.07	44	81.82	85.20	-37	26,321	-0.14%
2021/05/26	94	83.21	86	84.02	81.70	8	26,119	0.03%
2021/05/25	44	79.14	5	80.48	83.10	39	25,501	0.15%
2021/05/24	3	74.43	4	74.70	75.60	-1	25,543	0.00%
2021/05/21	5	72.30	2	72.85	71.60	3	26,221	0.01%
2021/05/20	1	71.90	0	0.00	71.00	1	26,151	0.00%
2021/05/19	1	73.00	10	71.65	73.60	-9	26,804	-0.03%
2021/05/18	1	67.00	0	0.00	67.90	1	27,074	0.00%
2021/05/17	0	0.00	1	64.30	61.80	-1	27,495	0.00%
2021/05/14	2	69.50	1	67.40	67.40	1	27,541	0.00%
2021/05/13	1	71.10	5	66.58	69.90	-4	27,518	-0.01%
2021/05/12	9	74.46	7	73.70	69.00	2	27,319	0.01%
2021/05/11	0	0.00	8	74.89	73.50	-8	26,957	-0.03%
2021/05/10	11	77.95	5	76.28	76.10	6	26,832	0.02%
2021/05/07	7	76.10	4	76.55	78.60	3	26,719	0.01%
2021/05/06	1	72.00	0	0.00	72.50	1	26,504	0.00%
2021/05/05	0	0.00	1	76.20	75.00	-1	26,402	0.00%
2021/05/04	1	69.40	4	72.05	74.50	-3	26,331	-0.01%
2021/05/03	14	79.43	2	79.30	77.10	12	26,126	0.05%
2021/04/29	3	83.93	0	0.00	83.60	3	26,020	0.01%
2021/04/28	11	86.06	0	0.00	85.00	11	25,992	0.04%
2021/04/27	4	87.28	26	87.61	85.00	-22	26,046	-0.08%
2021/04/26	85	88.28	71	88.95	87.50	14	25,947	0.05%
2021/04/23	2	84.30	3	85.27	86.00	-1	25,461	0.00%
2021/04/22	7	85.83	1	84.70	81.80	6	25,531	0.02%
2021/04/21	0	0.00	1	83.00	84.70	-1	25,326	0.00%
2021/04/20	14	84.23	16	83.03	82.70	-2	25,279	-0.01%
2021/04/19	15	82.67	14	82.28	81.50	1	25,174	0.00%
2021/04/16	3	87.53	0	0.00	84.20	3	25,001	0.01%
2021/04/15	28	82.59	28	83.02	85.30	0	24,721	0.00%
2021/04/14	9	82.99	2	83.00	83.50	7	24,588	0.03%
2021/04/13	29	87.49	25	88.35	86.70	4	24,015	0.02%
2021/04/12	21	89.30	6	84.45	84.60	15	23,619	0.06%
2021/04/09	10	91.02	9	92.14	90.00	1	23,075	0.00%
2021/04/08	17	83.55	28	82.77	87.50	-11	22,332	-0.05%
2021/04/07	4	77.35	14	78.24	79.60	-10	21,988	-0.05%
2021/04/06	23	77.30	27	77.43	79.00	-4	21,735	-0.02%
2021/04/01	8	73.39	8	73.33	73.40	0	21,552	0.00%
2021/03/31	3	72.33	4	72.03	71.50	-1	21,285	0.00%
2021/03/30	19	72.76	3	71.87	70.60	16	20,950	0.08%
2021/03/29	3	68.40	3	68.03	69.80	0	20,382	0.00%
2021/03/25	0	0.00	11	61.65	62.00	-11	19,704	-0.06%
2021/03/24	4	65.53	2	64.90	63.80	2	19,452	0.01%
2021/03/23	17	64.78	24	64.37	64.60	-7	19,161	-0.04%
2021/03/22	13	60.07	12	60.46	60.70	1	18,520	0.01%
2021/03/19	8	57.88	5	57.46	58.90	3	18,836	0.02%
2021/03/18	14	59.60	26	60.09	56.80	-12	18,622	-0.06%
2021/03/17	2	54.80	6	54.93	56.00	-4	18,373	-0.02%
2021/03/16	1	55.60	1	56.10	54.10	0	18,744	0.00%
2021/03/15	31	54.47	45	55.04	55.50	-14	18,995	-0.07%
2021/03/12	23	53.01	52	52.99	54.20	-29	18,246	-0.16%
2021/03/11	1	46.40	1	47.15	49.35	0	16,749	0.00%
2021/03/09	14	44.95	21	45.21	44.55	-7	16,781	-0.04%
2021/03/08	6	46.68	0	0.00	45.90	6	16,999	0.04%
2021/03/05	1	47.70	2	46.48	46.00	-1	17,182	-0.01%
2021/03/03	1	45.80	1	47.00	47.40	0	17,303	0.00%
2021/03/02	9	48.99	153	48.00	47.40	-144	17,319	-0.83%	大賣/鉅額交易
2021/02/26	1	49.00	1	49.30	49.65	0	17,310	0.00%
2021/02/25	7	50.71	1	50.80	50.80	6	17,602	0.03%
2021/02/24	24	53.45	13	54.18	51.40	11	17,560	0.06%
2021/02/23	38	52.84	1	53.60	52.50	37	17,379	0.21%
2021/02/22	0	0.00	3	55.33	55.40	-3	17,298	-0.02%
2021/02/19	31	49.51	33	49.93	50.40	-2	17,428	-0.01%
2021/02/18	152	46.52	6	45.94	45.90	146	17,457	0.84%	大買/鉅額交易
2021/02/17	2	44.13	48	44.41	44.90	-46	17,725	-0.26%
2021/02/05	13	40.08	29	40.79	40.85	-16	17,177	-0.09%
2021/02/04	1	38.70	9	38.57	38.70	-8	16,900	-0.05%
2021/02/03	2	37.08	1	37.95	36.75	1	16,723	0.01%
2021/02/02	2	37.73	0	0.00	37.70	2	16,691	0.01%
2021/02/01	3	37.23	2	36.95	37.15	1	16,760	0.01%
2021/01/29	4	38.85	0	0.00	38.80	4	16,701	0.02%
2021/01/28	52	40.39	0	0.00	40.15	52	16,634	0.31%
2021/01/27	0	0.00	3	40.87	40.45	-3	16,604	-0.02%
2021/01/26	5	40.93	21	41.21	40.35	-16	16,493	-0.10%
2021/01/22	31	41.66	1	41.65	41.75	30	16,309	0.18%
2021/01/21	1	40.90	1	41.10	40.35	0	16,171	0.00%
2021/01/20	1	41.95	1	41.85	40.10	0	16,100	0.00%
2021/01/19	1	42.20	21	42.19	42.30	-20	15,900	-0.13%
2021/01/18	1	41.30	2	41.80	41.80	-1	15,698	-0.01%
2021/01/15	4	41.26	1	40.25	40.35	3	15,533	0.02%
2021/01/13	1	42.00	2	41.93	41.85	-1	15,255	-0.01%
2021/01/12	1	41.00	1	40.50	40.50	0	15,159	0.00%
2021/01/08	0	0.00	26	42.31	41.55	-26	15,051	-0.17%
2021/01/07	1	42.00	1	41.50	42.15	0	14,924	0.00%
2021/01/06	1	41.60	50	40.44	40.55	-49	14,789	-0.33%
2021/01/05	27	41.17	4	41.00	41.55	23	14,699	0.16%
2021/01/04	0	0.00	1	39.90	40.00	-1	14,590	-0.01%
2020/12/31	1	40.30	4	41.26	40.35	-3	14,537	-0.02%
2020/12/30	0	0.00	3	41.37	41.35	-3	14,426	-0.02%
2020/12/29	4	41.58	1	41.20	41.50	3	14,368	0.02%
2020/12/28	5	43.12	2	43.28	42.70	3	14,232	0.02%
2020/12/25	21	40.31	0	0.00	40.35	21	13,906	0.15%
2020/12/24	0	0.00	5	40.21	40.10	-5	13,907	-0.04%
2020/12/23	2	39.68	20	40.20	40.05	-18	13,870	-0.13%
2020/12/22	10	40.78	1	39.70	39.50	9	13,834	0.07%
2020/12/21	2	40.88	0	0.00	40.80	2	13,747	0.01%
2020/12/18	22	40.57	3	40.63	40.65	19	13,593	0.14%
2020/12/17	10	40.70	10	40.80	41.00	0	13,450	0.00%
2020/12/16	7	41.25	0	0.00	41.25	7	13,282	0.05%
2020/12/15	42	43.59	17	46.06	40.65	25	12,938	0.19%
2020/12/14	64	41.05	76	41.82	44.00	-12	11,929	-0.10%
2020/12/11	20	45.82	62	46.77	43.20	-42	11,507	-0.36%
2020/12/10	37	44.98	15	44.74	45.00	22	10,591	0.21%
2020/12/09	41	43.70	70	43.29	43.65	-29	9,790	-0.30%
2020/12/08	49	40.36	87	39.14	41.30	-38	8,874	-0.43%
2020/12/07	6	37.63	12	37.61	37.55	-6	8,271	-0.07%
2020/12/04	5	36.70	16	37.10	37.00	-11	8,265	-0.13%
2020/12/03	52	37.52	19	37.61	37.20	33	8,469	0.39%
2020/12/02	28	36.73	49	37.41	37.35	-21	8,338	-0.25%
2020/12/01	54	36.44	63	36.83	35.65	-9	8,042	-0.11%
2020/11/30	18	37.04	8	37.16	36.90	10	7,799	0.13%
2020/11/27	41	35.90	9	36.18	36.00	32	7,571	0.42%
2020/11/26	0	0.00	37	35.65	35.70	-37	7,482	-0.49%
2020/11/25	2	35.63	5	35.49	35.40	-3	7,353	-0.04%
2020/11/24	46	35.59	42	36.01	35.70	4	7,354	0.05%
2020/11/23	15	34.88	2	34.93	34.40	13	6,980	0.19%
2020/11/20	13	34.53	0	0.00	34.00	13	6,877	0.19%
2020/11/19	41	35.05	40	34.51	34.80	1	6,589	0.02%
2020/11/18	31	33.06	2.1	33.41	33.65	28.9	5,773	0.50%
2020/11/17	36	33.31	53	33.38	33.20	-17	5,525	-0.31%
2020/11/16	7	31.55	32	32.49	32.70	-25	4,780	-0.52%
2020/11/13	4	29.80	0	0.00	29.75	4	4,051	0.10%
2020/11/11	0	0.00	1	29.75	29.60	-1	4,117	-0.02%
2020/11/09	1	29.80	17	29.66	29.80	-16	4,132	-0.39%
2020/11/06	17	28.60	12	29.11	28.60	5	4,047	0.12%
2020/11/05	12	28.55	0	0.00	28.55	12	4,141	0.29%
2020/11/02	1	27.30	0	0.00	27.60	1	5,021	0.02%
2020/10/23	0	0.00	40	29.80	29.75	-40	5,219	-0.77%
2020/10/22	0	0.00	2	29.65	29.70	-2	5,329	-0.04%
2020/10/21	4	29.93	12	30.03	29.70	-8	5,507	-0.15%
2020/10/16	40	29.50	5	29.35	28.95	35	5,866	0.60%
2020/10/15	5	29.85	1	29.70	29.50	4	5,881	0.07%
2020/10/14	0	0.00	2	29.70	29.60	-2	5,886	-0.03%
2020/10/13	1	28.85	0	0.00	29.65	1	5,900	0.02%
2020/10/12	5	29.05	6	28.81	28.85	-1	5,895	-0.02%
2020/10/08	12	29.09	2	28.85	28.80	10	6,056	0.17%
2020/10/07	0	0.00	1	28.50	28.45	-1	6,395	-0.02%
2020/10/06	1	28.45	0	0.00	28.40	1	6,436	0.02%
2020/09/24	0	0.00	1	27.30	27.35	-1	6,600	-0.02%
2020/09/22	1	28.40	0	0.00	28.35	1	6,670	0.01%
2020/09/21	4	29.23	14	29.04	28.90	-10	6,667	-0.15%
2020/09/18	2	29.30	8	29.30	29.30	-6	6,684	-0.09%
2020/09/15	2	29.45	2	29.45	29.45	0	6,722	0.00%
2020/09/14	1	29.25	1	29.25	29.25	0	6,721	0.00%
2020/09/11	1	28.85	0	0.00	28.90	1	6,735	0.01%
2020/09/09	4	30.15	4	30.10	30.00	0	6,652	0.00%
2020/09/08	6	30.72	9	31.08	31.20	-3	6,496	-0.05%
2020/08/28	14	30.48	14	30.24	30.45	0	6,106	0.00%
2020/08/27	0	0.00	4	29.99	29.45	-4	5,870	-0.07%
2020/08/26	1	29.60	25	29.53	29.20	-24	5,770	-0.42%
2020/08/25	0	0.00	20	28.00	27.70	-20	5,631	-0.36%
2020/08/20	4	27.79	1	27.10	27.25	3	5,662	0.05%
2020/08/19	24	28.98	0	0.00	28.80	24	5,570	0.43%
2020/08/18	24	29.53	0	0.00	29.55	24	5,518	0.43%
2020/08/17	1	29.85	33	30.15	29.85	-32	5,599	-0.57%
2020/08/14	0	0.00	24	29.48	29.60	-24	5,567	-0.43%
2020/08/13	46	29.23	1	29.70	29.10	45	5,586	0.81%
2020/08/12	65	29.00	65	29.38	29.25	0	5,681	0.00%
2020/08/11	2	29.90	0	0.00	29.55	2	5,693	0.04%
2020/08/10	1	31.65	0	0.00	31.50	1	5,841	0.02%
2020/08/07	3	31.75	11	31.02	31.40	-8	6,055	-0.13%
2020/08/06	22	31.00	69	30.02	31.40	-47	5,958	-0.79%
2020/08/05	1	28.80	1	29.10	28.95	0	5,494	0.00%
2020/08/04	13	28.87	0	0.00	28.75	13	5,615	0.23%
2020/07/30	0	0.00	11	28.98	29.00	-11	5,989	-0.18%
2020/07/29	1	27.70	0	0.00	28.05	1	6,105	0.02%
2020/07/28	23	28.43	0	0.00	28.15	23	6,354	0.36%
2020/07/27	65	29.03	65	29.88	29.00	0	6,352	0.00%
2020/07/24	55	29.00	20	29.09	28.55	35	6,337	0.55%
2020/07/23	30	29.94	58	30.10	29.80	-28	6,322	-0.44%
2020/07/22	2	28.25	3	28.70	29.50	-1	6,146	-0.02%
2020/07/17	22	27.92	0	0.00	27.40	22	6,180	0.36%
2020/07/16	22	28.75	0	0.00	28.10	22	6,196	0.36%
2020/07/15	22	28.87	2	28.60	28.60	20	6,194	0.32%
2020/07/14	0	0.00	28	30.19	29.70	-28	6,214	-0.45%
2020/07/09	16	28.76	0	0.00	28.35	16	5,919	0.27%
2020/07/08	0	0.00	1	28.70	28.90	-1	5,859	-0.02%
2020/07/06	0	0.00	3	28.55	28.70	-3	5,917	-0.05%
2020/07/03	1	28.00	4	28.70	28.15	-3	5,937	-0.05%
2020/07/02	1	28.60	1	28.45	28.45	0	5,993	0.00%
2020/07/01	2	27.80	0	0.00	27.75	2	5,958	0.03%
2020/06/23	1	26.85	1	27.05	27.05	0	6,093	0.00%
2020/06/19	0	0.00	1	27.30	27.20	-1	6,304	-0.02%
2020/06/18	4	27.10	1	27.10	27.10	3	6,318	0.05%
2020/06/17	5	26.75	1	26.85	26.60	4	6,330	0.06%
2020/06/15	0	0.00	1	25.80	25.90	-1	6,540	-0.02%
2020/06/12	5	25.26	3	25.35	26.10	2	6,632	0.03%
2020/06/11	1	26.85	2	26.93	26.20	-1	6,691	-0.01%
2020/06/10	1	27.10	0	0.00	27.10	1	6,761	0.01%
2020/06/09	12	27.66	2	27.85	27.55	10	6,915	0.14%
2020/06/08	0	0.00	1	27.35	27.30	-1	6,978	-0.01%
2020/06/05	2	26.70	1	27.20	27.15	1	7,415	0.01%
2020/06/03	1	26.60	1	26.70	26.60	0	7,718	0.00%
2020/06/01	0	0.00	1	26.45	26.45	-1	7,741	-0.01%
2020/05/29	1	25.70	27	25.70	26.00	-26	7,753	-0.34%
2020/05/22	7	26.94	2	27.00	26.55	5	7,981	0.06%
2020/05/21	1	26.60	0	0.00	26.60	1	7,919	0.01%
2020/05/19	2	26.20	3	26.28	25.60	-1	7,963	-0.01%
2020/05/18	1	26.75	3	26.70	26.45	-2	7,852	-0.03%
2020/05/15	5	27.43	1	27.05	26.90	4	7,829	0.05%
2020/05/14	14	28.99	7	29.03	28.95	7	7,662	0.09%
2020/05/13	4	32.19	3	32.03	32.15	1	7,332	0.01%
2020/05/12	5	31.50	0	0.00	31.60	5	7,281	0.07%
2020/05/11	15	31.88	5	32.00	31.80	10	7,263	0.14%
2020/05/08	0	0.00	1	32.90	32.60	-1	7,171	-0.01%
2020/05/07	17	32.39	37	32.66	32.40	-20	7,064	-0.28%
2020/05/06	8	31.79	3	32.05	31.50	5	6,920	0.07%
2020/05/05	13	31.69	9	31.14	31.25	4	6,857	0.06%
2020/05/04	19	31.23	9	31.75	31.70	10	6,763	0.15%
2020/04/30	1	29.80	1	29.95	29.80	0	6,618	0.00%
2020/04/29	7	29.59	8	29.50	29.50	-1	6,643	-0.02%
2020/04/28	1	29.20	2	29.05	29.00	-1	6,557	-0.02%
2020/04/27	10	28.88	2	28.65	28.70	8	6,572	0.12%
2020/04/24	0	0.00	4	28.50	28.70	-4	6,624	-0.06%
2020/04/23	3	28.17	0	0.00	27.90	3	6,657	0.05%
2020/04/21	4	28.35	6	27.92	27.40	-2	6,809	-0.03%
2020/04/17	9	28.41	6	28.90	27.90	3	6,803	0.04%
2020/04/16	2	27.60	2	27.40	27.50	0	6,668	0.00%
2020/04/15	2	27.25	1	27.25	27.05	1	6,660	0.02%
2020/04/14	0	0.00	2	26.90	26.95	-2	6,646	-0.03%
2020/04/13	1	26.60	2	26.83	26.40	-1	6,642	-0.02%
2020/04/10	1	26.95	103	26.80	26.75	-102	6,658	-1.53%	大賣/鉅額交易
2020/04/09	6	26.50	5	26.65	26.55	1	6,644	0.02%
2020/04/08	106	26.72	10	26.42	26.50	96	6,621	1.45%	大買/
2020/04/07	7	25.63	11	25.81	25.95	-4	6,563	-0.06%
2020/04/06	4	25.13	1	25.25	25.20	3	6,507	0.05%
2020/04/01	2	24.55	2	24.88	25.00	0	6,547	0.00%
2020/03/31	3	24.95	3	24.98	24.80	0	6,578	0.00%
2020/03/30	2	24.30	2	24.40	24.70	0	6,570	0.00%
2020/03/27	87	25.42	3	25.07	24.20	84	6,604	1.27%
2020/03/25	2	23.70	82	23.60	24.10	-80	6,490	-1.23%
2020/03/24	4	21.78	1	21.50	22.00	3	6,531	0.05%
2020/03/23	1	20.40	2	20.63	20.50	-1	7,082	-0.01%
2020/03/20	4	21.73	1	21.40	22.05	3	7,160	0.04%
2020/03/19	187	20.70	192	20.46	20.45	-5	7,299	-0.07%	大買/大賣/
2020/03/18	0	0.00	115	23.99	22.70	-115	7,771	-1.48%	大賣/鉅額交易
2020/03/17	235	24.08	0	0.00	23.60	235	8,393	2.80%	大買/鉅額交易
2020/03/16	0	0.00	140	24.88	24.15	-140	8,662	-1.62%	大賣/鉅額交易
2020/03/13	28	24.66	1	25.05	25.00	27	8,620	0.31%
2020/03/12	9	28.04	55	27.64	26.90	-46	8,477	-0.54%
2020/03/11	93	30.27	45	29.88	28.85	48	8,351	0.57%
2020/03/10	3	29.03	26	30.05	30.35	-23	7,885	-0.29%
2020/03/09	0	0.00	2	27.60	27.60	-2	7,583	-0.03%
2020/03/06	2	29.30	1	29.15	28.95	1	7,574	0.01%
2020/03/05	0	0.00	10	29.50	29.55	-10	7,673	-0.13%
2020/03/04	2	29.10	0	0.00	29.05	2	7,676	0.03%
2020/03/03	0	0.00	1	29.05	28.75	-1	7,675	-0.01%
2020/03/02	10	27.40	0	0.00	27.70	10	7,659	0.13%
2020/02/27	2	29.03	1	29.60	28.80	1	7,517	0.01%
2020/02/26	1	29.90	0	0.00	29.95	1	7,476	0.01%
2020/02/25	2	30.40	0	0.00	30.50	2	7,444	0.03%
2020/02/24	1	30.70	2	30.60	30.60	-1	7,402	-0.01%
2020/02/21	1	31.25	1	31.45	31.25	0	7,391	0.00%
2020/02/20	1	31.90	4	32.00	31.70	-3	7,391	-0.04%
2020/02/19	1	31.40	1	31.20	31.10	0	7,340	0.00%
2020/02/18	0	0.00	30	31.09	30.90	-30	7,333	-0.41%
2020/02/17	34	31.63	2	31.63	31.30	32	7,303	0.44%
2020/02/14	1	31.30	0	0.00	31.20	1	7,204	0.01%
2020/02/13	2	31.15	1	31.45	30.70	1	7,170	0.01%
2020/02/12	5	31.30	1	31.60	31.25	4	7,151	0.06%
2020/02/11	2	30.60	2	30.50	30.55	0	7,125	0.00%
2020/02/10	4	30.19	2	30.25	29.85	2	7,162	0.03%
2020/02/07	102	30.49	1	30.40	30.10	101	7,179	1.41%	大買/鉅額交易
2020/02/06	1	30.00	4	30.54	31.05	-3	7,142	-0.04%
2020/02/05	3	29.73	100	29.95	29.55	-97	7,079	-1.37%
2020/02/04	4	29.06	3	29.90	29.95	1	7,032	0.01%
2020/02/03	80	28.15	9	28.28	28.20	71	7,013	1.01%
2020/01/31	0	0.00	80	31.50	30.90	-80	6,876	-1.16%
2020/01/30	12	31.77	7	31.85	31.50	5	6,837	0.07%
2020/01/20	4	34.55	5	34.97	35.00	-1	6,771	-0.01%
2020/01/17	17	34.34	0	0.00	34.45	17	6,623	0.26%
2020/01/16	9	33.92	6	34.18	34.05	3	6,530	0.05%
2020/01/13	1	33.20	2	33.10	33.05	-1	6,571	-0.02%
2020/01/10	0	0.00	2	31.65	32.00	-2	6,531	-0.03%
2020/01/09	1	31.95	0	0.00	32.25	1	6,546	0.02%
2020/01/08	1	31.00	0	0.00	31.00	1	6,539	0.02%
2020/01/06	1	32.75	2	33.00	32.90	-1	6,549	-0.02%
2020/01/03	0	0.00	2	33.68	33.50	-2	6,552	-0.03%
2020/01/02	0	0.00	1	34.85	34.90	-1	6,556	-0.02%
2019/12/27	2	34.95	0	0.00	34.90	2	7,435	0.03%
2019/12/26	3	34.88	3	34.28	34.35	0	7,412	0.00%
2019/12/24	4	34.95	3	34.60	34.60	1	7,637	0.01%
2019/12/23	1	35.20	1	35.35	34.60	0	7,641	0.00%
2019/12/20	1	35.60	2	35.48	35.40	-1	7,599	-0.01%
2019/12/19	10	35.53	19	35.72	35.85	-9	7,582	-0.12%
2019/12/18	21	37.71	29	37.62	36.50	-8	7,469	-0.11%
2019/12/17	3	36.20	4	36.55	36.55	-1	6,928	-0.01%
2019/12/16	14	36.09	9	35.89	36.55	5	6,979	0.07%
2019/12/13	25	36.31	16	35.71	35.45	9	6,843	0.13%
2019/12/12	16	35.77	49	36.07	36.55	-33	6,356	-0.52%
2019/12/11	5	33.45	52	33.58	33.25	-47	5,865	-0.80%
2019/12/10	6	32.48	6	31.98	31.85	0	6,126	0.00%
2019/12/09	1	32.10	0	0.00	31.95	1	6,107	0.02%
2019/12/06	0	0.00	1	31.85	31.95	-1	6,140	-0.02%
2019/12/04	4	31.34	0	0.00	31.00	4	6,258	0.06%
2019/12/02	7	31.91	6	32.22	32.40	1	6,477	0.02%
2019/11/29	6	32.20	4	31.48	31.25	2	6,492	0.03%
2019/11/28	1	31.95	1	31.75	31.95	0	6,707	0.00%
2019/11/27	5	31.75	9	31.67	31.50	-4	6,959	-0.06%
2019/11/26	3	31.75	0	0.00	31.35	3	7,101	0.04%
2019/11/21	0	0.00	1	30.75	31.05	-1	7,757	-0.01%
2019/11/19	4	31.30	2	31.15	31.20	2	7,877	0.03%
2019/11/18	2	31.25	2	31.18	31.40	0	7,908	0.00%
2019/11/13	1	30.35	0	0.00	30.10	1	8,043	0.01%
2019/11/11	0	0.00	4	30.21	30.05	-4	8,124	-0.05%
2019/11/08	4	29.80	3	30.13	29.75	1	8,166	0.01%
2019/11/07	2	30.70	1	31.25	30.40	1	8,300	0.01%
2019/11/06	0	0.00	1	31.70	31.50	-1	8,210	-0.01%
2019/11/05	4	30.96	0	0.00	31.00	4	8,154	0.05%
2019/10/31	0	0.00	2	31.75	31.90	-2	8,095	-0.02%
2019/10/30	15	31.63	16	31.53	31.70	-1	8,007	-0.01%
2019/10/29	3	31.83	0	0.00	31.45	3	8,093	0.04%
2019/10/28	1	31.25	0	0.00	31.30	1	8,060	0.01%
2019/10/24	0	0.00	32	32.11	32.05	-32	8,025	-0.40%
2019/10/23	37	33.43	9	33.17	32.90	28	8,006	0.35%
2019/10/22	1	32.70	1	32.75	32.70	0	7,784	0.00%
2019/10/21	0	0.00	1	32.00	32.00	-1	7,753	-0.01%
2019/10/18	1	31.70	0	0.00	32.05	1	7,730	0.01%
2019/10/15	5	32.05	0	0.00	31.85	5	7,579	0.07%
2019/10/14	1	32.80	1	32.70	32.65	0	7,561	0.00%
2019/10/08	3	33.13	5	32.85	32.95	-2	7,442	-0.03%
2019/10/07	7	33.58	5	33.44	33.70	2	7,316	0.03%
2019/10/04	12	33.35	14	33.66	32.60	-2	7,042	-0.03%
2019/10/03	3	31.62	5	31.97	32.20	-2	6,547	-0.03%
2019/10/02	3	30.82	3	30.80	31.20	0	6,358	0.00%
2019/10/01	3	30.52	2	30.43	30.75	1	6,298	0.02%
2019/09/27	6	29.95	168	29.63	29.25	-162	6,219	-2.60%	大賣/鉅額交易
2019/09/26	6	32.14	2	31.15	31.15	4	5,974	0.07%
2019/09/25	14	31.64	0	0.00	31.55	14	5,874	0.24%
2019/09/24	5	31.59	5	31.33	31.35	0	5,819	0.00%
2019/09/23	0	0.00	4	31.61	31.45	-4	5,755	-0.07%
2019/09/20	2	31.08	2	31.00	31.00	0	5,699	0.00%
2019/09/19	73	31.32	6	30.75	30.80	67	5,637	1.19%
2019/09/18	102	31.90	4	31.93	31.80	98	5,465	1.79%	大買/
2019/09/17	5	31.73	3	32.25	32.20	2	5,354	0.04%
2019/09/16	4	31.29	5	31.76	31.50	-1	5,215	-0.02%
2019/09/12	54	33.14	113	32.07	31.90	-59	4,978	-1.19%	大賣/
2019/09/10	25	30.86	5	30.95	30.95	20	4,312	0.46%
2019/09/06	2	31.68	0	0.00	31.25	2	4,134	0.05%
2019/09/05	103	31.29	11	31.04	31.50	92	4,030	2.28%	大買/
2019/09/04	0	0.00	10	31.40	31.00	-10	3,879	-0.26%
2019/09/03	2	30.78	0	0.00	30.50	2	3,727	0.05%
2019/09/02	18	30.56	153	30.16	31.00	-135	3,588	-3.76%	大賣/鉅額交易
2019/08/30	2	30.15	23.5	30.23	29.55	-21.5	3,321	-0.65%
2019/08/29	35	29.86	53	29.98	29.80	-18	3,012	-0.60%
2019/08/28	34	28.92	51	29.68	29.50	-17	2,818	-0.60%
2019/08/27	2	27.80	12	27.77	28.50	-10	2,398	-0.42%
2019/08/26	0	0.00	2	26.10	26.20	-2	2,153	-0.09%
2019/08/23	0	0.00	6	26.71	26.60	-6	2,095	-0.29%
2019/08/22	5	27.05	1	27.15	27.20	4	1,993	0.20%
2019/08/21	0	0.00	20	27.17	27.10	-20	1,934	-1.03%
2019/08/20	1	26.95	0	0.00	26.85	1	1,867	0.05%
2019/08/16	51	26.49	1	26.50	26.70	50	1,715	2.91%
2019/08/14	16	26.93	3	26.12	26.15	13	1,629	0.80%
2019/08/13	10	25.95	2	25.85	25.85	8	1,547	0.52%
2019/08/12	53	25.93	42.2	25.43	26.05	10.9	1,474	0.74%
2019/08/08	1	23.75	0	0.00	23.70	1	1,301	0.08%
2019/08/07	0	0.00	9	22.86	22.80	-9	1,305	-0.69%
2019/08/06	55	22.48	0	0.00	22.65	55	1,338	4.11%
2019/08/05	1	22.70	0	0.00	22.65	1	1,377	0.07%
2019/08/02	2	23.65	0	0.00	23.35	2	1,388	0.14%
2019/07/31	0.2	24.35	10	25.20	24.35	-9.9	1,382	-0.71%
2019/07/30	0	0.00	20	25.50	25.30	-20	1,276	-1.57%
2019/07/25	0	0.00	5	25.95	26.20	-5	1,249	-0.40%
2019/07/24	0	0.00	1	25.50	25.45	-1	1,259	-0.08%
2019/07/23	10	25.30	5	24.75	24.75	5	1,321	0.38%
2019/07/19	1	25.00	3	24.90	24.80	-2	1,737	-0.12%
2019/07/18	4	24.50	0	0.00	24.35	4	1,761	0.23%
2019/07/17	2	24.80	0	0.00	24.80	2	1,783	0.11%
2019/07/16	3	25.15	3	25.40	25.20	0	1,853	0.00%
2019/07/05	0	0.00	0.2	24.30	24.25	-0.2	2,148	-0.01%
2019/06/20	0	0.00	3	23.30	23.50	-3	3,559	-0.08%
2019/06/18	2	23.45	5	23.70	22.55	-3	3,690	-0.08%
2019/06/13	5	22.50	0	0.00	22.50	5	3,936	0.13%
2019/06/05	1	22.70	1	22.50	22.50	0	4,443	0.00%
2019/05/30	0.2	22.20	1	22.45	22.20	-0.8	5,487	-0.01%
2019/05/29	1	21.85	0	0.00	21.90	1	5,560	0.02%
2019/05/28	5	21.85	0	0.00	22.20	5	5,690	0.09%
2019/05/27	0	0.00	7	22.43	22.00	-7	5,804	-0.12%
2019/05/23	5	22.65	0	0.00	22.45	5	6,132	0.08%
2019/05/21	5	22.40	0	0.00	23.50	5	6,338	0.08%
2019/05/17	10	23.85	0	0.00	23.10	10	6,548	0.15%
2019/05/16	4	23.80	0	0.00	23.45	4	6,888	0.06%
2019/05/14	7	23.54	11	23.44	23.50	-4	7,342	-0.05%
2019/05/13	7	23.61	1	23.00	23.10	6	7,348	0.08%
2019/05/10	13	25.11	6	25.23	25.00	7	7,305	0.10%
2019/05/09	20	25.19	0	0.00	24.85	20	7,338	0.27%
2019/05/07	0	0.00	2	26.55	26.45	-2	7,346	-0.03%
2019/05/06	4	26.48	4	26.18	26.30	0	7,357	0.00%
2019/05/03	5	27.50	3	27.43	27.30	2	7,355	0.03%
2019/04/30	14	26.79	8	26.98	27.50	6	7,447	0.08%
2019/04/29	6	26.58	9	26.44	26.35	-3	7,620	-0.04%
2019/04/26	10	28.01	16	27.93	27.40	-6	7,715	-0.08%
2019/04/25	30	27.96	21	27.81	28.80	9	7,619	0.12%
2019/04/24	3	26.90	8	27.21	27.05	-5	7,383	-0.07%
2019/04/23	7	27.14	13	26.77	26.70	-6	7,329	-0.08%
2019/04/22	1	27.60	5	27.41	27.25	-4	7,297	-0.05%
2019/04/19	0	0.00	11	27.55	27.35	-11	7,218	-0.15%
2019/04/18	17	27.47	20	27.03	27.65	-3	7,135	-0.04%
2019/04/17	12	27.53	21	27.53	27.25	-9	7,069	-0.13%
2019/04/16	10	26.64	8	26.43	26.75	2	6,965	0.03%
2019/04/15	8	26.10	7	26.35	26.20	1	6,944	0.01%
2019/04/12	6	26.06	12	25.98	25.85	-6	6,953	-0.09%
2019/04/11	20	26.09	16	26.41	26.25	4	6,939	0.06%
2019/04/10	4	25.99	2	26.30	26.10	2	6,910	0.03%
2019/04/09	7	26.81	54	26.63	26.35	-47	6,855	-0.69%
2019/04/08	2	27.88	0	0.00	27.50	2	6,773	0.03%
2019/04/03	6	28.18	12	28.05	27.65	-6	6,746	-0.09%
2019/04/02	17	27.08	18	27.13	27.60	-1	6,640	-0.02%
2019/04/01	36	27.44	35	27.36	27.10	1	6,574	0.02%
2019/03/29	16	26.97	30	27.04	27.00	-14	6,462	-0.22%
2019/03/28	75	27.09	85	27.28	26.65	-10	6,386	-0.16%
2019/03/27	34	26.18	42	26.58	26.65	-8	5,921	-0.14%
2019/03/26	13	25.44	30	25.67	25.70	-17	5,734	-0.30%
2019/03/25	28	24.80	27	24.90	24.90	1	5,699	0.02%
2019/03/22	22	26.24	17	26.04	25.95	5	5,631	0.09%
2019/03/21	25	25.66	14	25.83	25.75	11	5,560	0.20%
2019/03/20	8	26.19	11	26.25	26.15	-3	5,503	-0.05%
2019/03/19	34	26.39	19	26.18	25.85	15	5,469	0.27%
2019/03/18	13	26.03	7	26.19	25.85	6	5,318	0.11%
2019/03/15	0	0.00	4	25.78	25.80	-4	5,278	-0.08%
2019/03/14	8	25.90	10	25.93	25.90	-2	5,241	-0.04%
2019/03/13	29	26.75	35	26.65	26.20	-6	5,226	-0.11%
2019/03/12	6	25.98	9	26.19	26.20	-3	5,101	-0.06%
2019/03/11	17	26.50	10	26.48	26.35	7	5,027	0.14%
2019/03/08	45	25.96	54	25.93	25.70	-9	4,928	-0.18%
2019/03/07	11	26.34	11	26.12	25.70	0	4,738	0.00%
2019/03/06	55	25.93	59	26.39	27.05	-4	4,473	-0.09%
2019/03/05	18	24.81	27	24.88	24.60	-9	4,115	-0.22%
2019/03/04	10	25.05	7	24.91	24.90	3	4,070	0.07%
2019/02/27	24	24.91	19	24.81	24.60	5	4,011	0.12%
2019/02/26	2	24.65	0	0.00	24.40	2	3,944	0.05%
2019/02/25	17	24.85	16	24.59	25.50	1	3,855	0.03%
2019/02/22	0	0.00	3	23.60	23.55	-3	3,551	-0.08%
2019/02/21	0	0.00	1	23.45	23.70	-1	3,537	-0.03%
2019/02/20	8	23.77	10	24.63	23.35	-2	3,482	-0.06%
2019/02/19	10	24.27	0	0.00	24.05	10	3,396	0.29%
2019/02/18	13	24.39	12	24.30	24.30	1	3,478	0.03%
2019/02/15	32	23.56	28	23.61	24.35	4	3,345	0.12%
2019/02/14	5	24.05	3	24.05	24.05	2	3,011	0.07%
2019/02/13	16	21.09	11	21.35	21.90	5	2,833	0.18%
2019/02/12	7	19.88	4	19.98	19.95	3	2,549	0.12%
2019/01/30	0	0.00	10	19.16	19.00	-10	2,550	-0.39%
2019/01/24	3	20.00	9	20.01	20.00	-6	2,539	-0.24%
2019/01/23	0	0.00	5	20.61	20.40	-5	2,562	-0.20%
2019/01/22	18	20.51	15	20.48	20.50	3	2,535	0.12%
2019/01/21	34	21.00	44	21.20	21.10	-10	2,467	-0.41%
2019/01/18	5	20.19	1	20.40	20.40	4	2,274	0.18%
2019/01/17	16	19.82	12	20.01	20.75	4	2,154	0.19%
2019/01/16	8	18.96	7	18.94	18.90	1	2,068	0.05%
2019/01/10	32	18.70	2	18.68	18.75	30	2,169	1.38%
2019/01/09	3	19.02	2	18.60	18.60	1	2,198	0.05%
2019/01/07	21	18.40	0	0.00	18.40	21	2,266	0.93%
2019/01/04	7	17.42	15	17.27	18.15	-8	2,328	-0.34%
2019/01/03	2	18.10	2	17.70	17.70	0	2,348	0.00%
2019/01/02	1	18.05	0	0.00	18.00	1	2,392	0.04%
2018/12/28	1	18.40	0	0.00	18.35	1	2,441	0.04%
2018/12/21	12	18.44	17	18.24	18.80	-5	2,721	-0.18%
2018/12/18	1	19.55	0	0.00	19.25	1	2,721	0.04%
2018/12/17	5	19.65	0	0.00	19.65	5	2,776	0.18%
2018/12/12	1	20.10	1	20.20	20.10	0	2,992	0.00%
2018/12/11	0	0.00	34	19.26	19.30	-34	3,010	-1.13%
2018/12/07	30	20.10	0	0.00	20.00	30	3,074	0.98%
2018/12/06	4	20.20	5	19.84	19.60	-1	3,119	-0.03%
2018/12/05	1	20.90	1	21.15	20.80	0	3,163	0.00%
2018/12/04	4	22.20	9	21.98	21.65	-5	3,257	-0.15%
2018/12/03	35	22.06	4	21.86	22.00	31	3,337	0.93%
2018/11/30	31	20.27	18	20.71	21.05	13	3,381	0.38%
2018/11/29	7	20.18	3	20.20	19.70	4	3,348	0.12%
2018/11/28	2	19.38	1	19.50	19.60	1	3,345	0.03%
2018/11/27	0	0.00	1	18.85	19.05	-1	3,358	-0.03%
2018/11/26	1	18.50	1	18.80	18.45	0	3,370	0.00%
2018/11/23	4	18.44	6	18.83	18.25	-2	3,402	-0.06%
2018/11/22	6	20.05	4	19.83	19.35	2	3,399	0.06%
2018/11/21	1	19.70	2	19.70	19.75	-1	3,432	-0.03%
2018/11/20	1	20.00	2	19.75	19.80	-1	3,522	-0.03%
2018/11/19	8	20.10	4	20.00	20.10	4	3,601	0.11%
2018/11/16	0	0.00	2	19.70	19.80	-2	3,801	-0.05%
2018/11/15	20	19.90	17	19.82	19.75	3	3,829	0.08%
2018/11/14	31	21.62	9	21.64	21.85	22	3,746	0.59%
2018/11/13	15	20.73	8	20.86	21.25	7	3,893	0.18%
2018/11/12	13	22.15	0	0.00	21.65	13	4,022	0.32%
2018/11/09	5	21.84	2	22.15	21.85	3	4,104	0.07%
2018/11/08	0	0.00	2	22.65	21.65	-2	4,179	-0.05%
2018/11/07	3	21.98	3	21.68	22.15	0	4,243	0.00%
2018/11/06	6	21.82	6	21.27	20.95	0	4,378	0.00%
2018/11/05	2	21.75	4	21.73	21.80	-2	4,528	-0.04%
2018/11/02	17	22.20	14	22.05	22.00	3	4,796	0.06%
2018/11/01	13	21.43	12	21.43	21.40	1	4,838	0.02%
2018/10/31	2	20.75	2	20.80	21.15	0	4,999	0.00%
2018/10/29	12	19.95	12	19.93	19.95	0	5,366	0.00%
2018/10/26	6	19.87	9	19.81	19.70	-3	5,518	-0.05%
2018/10/25	12	20.15	28	19.79	19.45	-16	5,851	-0.27%
2018/10/24	6	21.57	2	21.65	21.40	4	6,087	0.07%
2018/10/23	4	21.65	8	21.60	21.00	-4	6,388	-0.06%
2018/10/22	11	22.02	7	21.93	22.30	4	6,781	0.06%
2018/10/19	11	21.73	17	21.79	22.10	-6	6,846	-0.09%
2018/10/18	11	22.50	8	22.47	22.50	3	6,943	0.04%
2018/10/17	14	22.73	31	22.19	22.00	-17	7,000	-0.24%
2018/10/16	24	22.55	8	22.48	22.50	16	7,053	0.23%
2018/10/15	6	21.76	7	22.43	22.45	-1	7,126	-0.01%
2018/10/12	13	21.14	21	20.94	21.15	-8	7,200	-0.11%
2018/10/11	5	20.99	19	20.97	20.90	-14	7,296	-0.19%
2018/10/09	8	23.77	10	23.64	23.20	-2	7,332	-0.03%
2018/10/08	20	24.60	18	24.57	24.35	2	7,428	0.03%
2018/10/05	34	23.50	47	23.84	23.95	-13	7,481	-0.17%
2018/10/04	5	25.19	2	25.43	25.10	3	7,493	0.04%
2018/10/03	7	26.21	16	26.13	26.05	-9	7,640	-0.12%
2018/10/02	3	27.22	1	27.05	26.85	2	8,058	0.02%
2018/10/01	19	27.09	10	27.09	27.55	9	8,364	0.11%
2018/09/28	0	0.00	2	26.30	26.25	-2	8,876	-0.02%
2018/09/27	4	26.88	14	26.77	26.55	-10	9,366	-0.11%
2018/09/26	14	27.50	8	27.45	27.25	6	9,472	0.06%
2018/09/25	17	27.21	13	27.16	27.05	4	9,574	0.04%
2018/09/21	11	26.80	4	26.65	27.40	7	9,650	0.07%
2018/09/20	1	26.60	18	25.98	25.85	-17	9,843	-0.17%
2018/09/19	58	27.38	90	26.14	26.10	-32	9,896	-0.32%
2018/09/18	21	27.35	54	27.22	27.05	-33	10,056	-0.33%
2018/09/17	14	28.38	9	28.19	28.30	5	10,357	0.05%
2018/09/14	9	28.45	7	28.69	29.15	2	10,728	0.02%
2018/09/13	46	28.28	13	28.14	28.05	33	11,463	0.29%
2018/09/12	25	28.12	24	28.03	28.00	1	12,389	0.01%
2018/09/11	27	28.31	21	28.39	28.30	6	12,675	0.05%
2018/09/10	33	28.22	27	28.26	27.60	6	13,046	0.05%
2018/09/07	19	29.85	24	29.73	29.20	-5	13,757	-0.04%
2018/09/06	22	29.98	14	30.10	30.75	8	13,752	0.06%
2018/09/05	7	30.06	9	30.16	30.10	-2	13,973	-0.01%
2018/09/04	14	30.67	9	30.80	30.70	5	14,600	0.03%
2018/09/03	10	31.33	19	30.94	30.65	-9	15,273	-0.06%
2018/08/31	16	31.95	11	31.94	31.95	5	16,229	0.03%
2018/08/30	25	32.09	14	31.91	31.60	11	16,714	0.07%
2018/08/29	14	31.73	15	31.85	32.00	-1	16,823	-0.01%
2018/08/28	11	31.69	16	31.77	31.50	-5	17,053	-0.03%
2018/08/27	25	30.88	19	31.10	31.75	6	17,207	0.03%
2018/08/24	31	30.35	22	30.35	30.25	9	17,313	0.05%
2018/08/23	23	30.07	31	30.14	30.10	-8	17,569	-0.05%
2018/08/22	14	30.95	15	30.96	31.00	-1	17,961	-0.01%
2018/08/21	20	31.33	19	31.43	31.80	1	18,308	0.01%
2018/08/20	27	30.96	27	31.18	30.65	0	18,516	0.00%
2018/08/17	23	33.32	33	33.28	32.00	-10	18,555	-0.05%
2018/08/16	22	32.70	18	32.51	33.85	4	18,607	0.02%
2018/08/15	39	33.41	26	33.26	33.00	13	18,929	0.07%
2018/08/14	82	33.21	48	33.10	33.45	34	19,038	0.18%
2018/08/13	41	32.42	37	32.65	32.75	4	19,633	0.02%
2018/08/10	29	34.88	32	34.93	34.20	-3	19,823	-0.02%
2018/08/09	58	35.19	70	35.12	34.75	-12	19,800	-0.06%
2018/08/08	22	34.75	13	34.93	34.65	9	19,775	0.05%
2018/08/07	86	35.18	32	34.85	34.60	54	19,894	0.27%
2018/08/06	97	34.83	8	34.94	35.80	89	20,165	0.44%
2018/08/03	9	34.47	21	34.47	33.90	-12	20,322	-0.06%
2018/08/02	5	33.59	7	33.70	33.85	-2	20,373	-0.01%
2018/08/01	20	35.37	12	35.48	33.80	8	20,219	0.04%
2018/07/31	13	33.63	16	33.82	34.40	-3	19,846	-0.02%
2018/07/30	14	33.11	30	33.24	33.40	-16	19,562	-0.08%
2018/07/27	57	32.03	73	32.59	32.65	-16	19,234	-0.08%
2018/07/26	36	30.29	15	30.23	30.30	21	18,826	0.11%
2018/07/25	9	30.57	27	30.64	29.80	-18	18,738	-0.10%
2018/07/24	8	29.37	11	29.54	30.00	-3	18,598	-0.02%
2018/07/23	5	28.13	5	28.66	28.80	0	18,515	0.00%
2018/07/20	16	29.14	7	29.10	28.35	9	18,440	0.05%
2018/07/19	20	28.94	29	29.11	29.50	-9	18,334	-0.05%
2018/07/18	28	29.38	15	29.38	28.90	13	18,219	0.07%
2018/07/17	3	31.33	7	30.51	30.45	-4	18,065	-0.02%
2018/07/16	15	31.14	17	31.29	31.45	-2	17,978	-0.01%
2018/07/13	2	30.40	4	30.61	30.40	-2	17,879	-0.01%
2018/07/12	4	30.25	4	30.20	30.10	0	17,783	0.00%
2018/07/11	27	30.43	11	30.31	30.00	16	17,682	0.09%
2018/07/10	32	30.22	24	29.98	30.25	8	17,478	0.05%
2018/07/09	20	32.82	23	31.65	31.40	-3	17,027	-0.02%
2018/07/06	21	33.85	26	33.81	33.60	-5	16,681	-0.03%
2018/07/05	42	34.27	30	34.02	33.40	12	16,143	0.07%
2018/07/04	5	32.52	2	32.48	33.10	3	15,637	0.02%
2018/07/03	7	32.57	8	32.30	32.00	-1	15,509	-0.01%
2018/07/02	11	32.85	10	32.78	32.50	1	15,395	0.01%
2018/06/29	23	33.55	22	33.68	33.05	1	15,283	0.01%
2018/06/28	4	32.41	4	32.80	32.60	0	15,037	0.00%
2018/06/27	3	33.32	10	32.61	32.60	-7	14,940	-0.05%
2018/06/26	6	31.76	10	32.37	32.65	-4	14,724	-0.03%
2018/06/25	26	35.01	12	32.23	31.80	14	14,349	0.10%
2018/06/22	21	36.33	21	36.24	35.10	0	13,970	0.00%
2018/06/21	28	36.04	37	35.87	36.65	-9	13,198	-0.07%
2018/06/20	24	33.83	17	34.09	33.35	7	12,257	0.06%
2018/06/19	12	34.16	6	34.41	34.45	6	11,924	0.05%
2018/06/15	7	33.61	13	34.05	33.80	-6	11,479	-0.05%
2018/06/13	45	30.28	13	29.48	29.05	32	10,553	0.30%
2018/06/12	21	31.50	26	30.80	29.80	-5	10,228	-0.05%
2018/06/11	32	29.76	25	30.59	31.35	7	9,569	0.07%
2018/06/08	17	28.80	29	29.01	28.50	-12	8,927	-0.13%
2018/06/07	20	26.96	62	27.00	28.05	-42	7,940	-0.53%
2018/06/06	6	25.33	6	26.06	25.50	0	7,438	0.00%
2018/06/05	22	25.63	23	26.02	25.55	-1	7,312	-0.01%
2018/06/04	22	25.60	2	25.40	25.20	20	7,085	0.28%
2018/06/01	5	25.77	0	0.00	25.75	5	6,899	0.07%
2018/05/31	5	27.00	4	27.19	26.60	1	6,816	0.01%
2018/05/30	17	28.66	45	28.56	28.00	-28	6,585	-0.43%
2018/05/29	118	27.20	234	27.63	28.25	-116	5,976	-1.94%	大買/大賣/鉅額交易
2018/05/28	63	25.80	59	25.79	25.70	4	5,541	0.07%
2018/05/25	65	25.69	44	25.67	25.25	21	5,260	0.40%
2018/05/24	32	25.36	29	25.34	25.35	3	5,062	0.06%
2018/05/23	81	25.54	83	25.78	25.15	-2	4,873	-0.04%
2018/05/22	32	24.56	12	24.47	24.50	20	4,464	0.45%
2018/05/21	113	25.21	117	25.24	25.30	-4	4,290	-0.09%	大買/大賣/
2018/05/18	41	23.46	43	23.42	24.05	-2	3,638	-0.05%
2018/05/17	81	22.28	32	22.18	21.90	49	3,352	1.46%
2018/05/16	78	23.41	65	23.60	23.10	13	3,219	0.40%
2018/05/15	55	22.93	28	23.01	22.80	27	2,984	0.90%
2018/05/14	105	22.91	98	22.99	23.50	7	2,850	0.25%	大買/
2018/05/11	46	21.66	50	21.60	21.75	-4	2,402	-0.17%
2018/05/10	23	19.70	90	19.73	19.80	-67	1,999	-3.35%
2018/05/09	15	18.00	15	18.00	18.00	0	1,790	0.00%
2018/05/08	7	17.90	2	17.85	17.90	5	1,782	0.28%
2018/05/07	5	17.60	0	0.00	17.75	5	1,805	0.28%
2018/05/04	30	17.60	5	17.35	17.35	25	1,808	1.38%
2018/04/30	1	16.95	0	0.00	17.00	1	1,915	0.05%
2018/04/26	0	0.00	7	16.69	16.65	-7	2,005	-0.35%
2018/04/25	1	16.75	0	0.00	16.70	1	2,095	0.05%
2018/04/24	1	16.80	0	0.00	17.00	1	2,238	0.04%
2018/04/23	6	17.21	0	0.00	17.20	6	2,312	0.26%
2018/04/20	14	17.63	0	0.00	17.70	14	2,530	0.55%
2018/04/19	16	17.74	5	17.89	17.90	11	2,824	0.39%
2018/04/18	33	17.17	3	17.20	16.95	30	2,812	1.07%
2018/04/12	8	17.70	1	17.60	17.70	7	3,433	0.20%
2018/04/09	1	17.45	0	0.00	17.60	1	3,472	0.03%
2018/04/03	1	17.40	0	0.00	17.30	1	3,476	0.03%
2018/04/02	5	17.74	0	0.00	17.65	5	3,469	0.14%
2018/03/16	0	0.00	1	19.20	19.20	-1	3,599	-0.03%
2018/03/09	5	19.45	3	18.95	18.95	2	3,546	0.06%
2018/03/06	0	0.00	2	19.95	19.60	-2	3,511	-0.06%
2018/03/05	2	19.05	0	0.00	19.60	2	3,454	0.06%
2018/02/12	0	0.00	2	17.30	17.10	-2	3,345	-0.06%
2018/02/09	2	17.30	0	0.00	17.20	2	3,323	0.06%
2018/01/23	3	21.05	14	20.95	20.50	-11	3,194	-0.34%
2018/01/19	0	0.00	2	21.00	20.85	-2	3,165	-0.06%
2018/01/17	1	21.55	1	22.20	22.20	0	2,943	0.00%
2018/01/16	8	22.03	6	22.13	22.10	2	2,876	0.07%
2018/01/15	31	21.41	13	21.62	22.20	18	2,692	0.67%
2018/01/10	1	19.95	1	20.15	19.90	0	2,405	0.00%
2018/01/09	1	20.75	0	0.00	20.85	1	2,221	0.05%
2018/01/08	3	19.27	3	19.07	19.15	0	1,980	0.00%