光罩 (2338)-康和-嘉義券商分點個股進出

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
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30

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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/21	0	0.00	4	54.50	54.40	-4	1,017	-0.39%
2024/11/20	1	54.30	0	0.00	54.30	1	1,019	0.10%
2024/11/15	3	55.80	3	55.90	55.80	0	1,032	0.00%
2024/11/12	0	0.00	4	57.00	55.70	-4	1,051	-0.38%
2024/11/07	1	58.20	1	58.50	58.20	0	1,089	0.00%
2024/11/04	1	56.40	0	0.00	55.70	1	1,240	0.08%
2024/10/29	1	55.50	0	0.00	55.20	1	1,340	0.07%
2024/10/25	1	57.60	0	0.00	57.30	1	1,339	0.07%
2024/10/17	1	57.70	1	58.50	58.00	0	1,524	0.00%
2024/10/16	2	57.65	0	0.00	57.50	2	1,600	0.12%
2024/10/15	10	58.30	10	59.16	58.30	0	1,643	0.00%
2024/10/14	5	58.50	5	58.70	58.50	0	1,679	0.00%
2024/10/09	1	59.90	1	59.40	58.70	0	2,030	0.00%
2024/10/08	0	0.00	1	60.20	60.00	-1	2,038	-0.05%
2024/10/07	5	60.48	0	0.00	60.60	5	2,072	0.24%
2024/10/04	1	58.60	0	0.00	58.90	1	2,119	0.05%
2024/09/24	1	56.90	1	57.00	57.30	0	2,362	0.00%
2024/09/13	0	0.00	2	55.80	56.50	-2	3,132	-0.06%
2024/09/11	1	55.60	0	0.00	55.20	1	3,150	0.03%
2024/09/05	2	58.70	2	58.75	58.30	0	3,266	0.00%
2024/09/04	0	0.00	1	58.40	58.70	-1	3,268	-0.03%
2024/09/03	4	62.80	0	0.00	62.70	4	3,278	0.12%
2024/09/02	0	0.00	1	63.40	63.30	-1	3,282	-0.03%
2024/08/30	1	64.40	0	0.00	64.60	1	3,260	0.03%
2024/08/26	1	64.20	2	64.40	63.60	-1	3,269	-0.03%
2024/08/19	5	63.70	5	63.30	63.70	0	3,478	0.00%
2024/08/12	0	0.00	1	62.70	63.20	-1	3,604	-0.03%
2024/08/09	1	61.00	0	0.00	61.40	1	3,594	0.03%
2024/08/06	1	60.00	0	0.00	60.80	1	3,532	0.03%
2024/07/29	1	70.80	0	0.00	70.50	1	3,793	0.03%
2024/07/23	0	0.00	3	73.70	73.10	-3	3,750	-0.08%
2024/07/17	1	81.90	0	0.00	81.10	1	3,555	0.03%
2024/07/16	1	81.90	1	83.80	81.90	0	3,499	0.00%
2024/07/15	3	82.07	0	0.00	81.60	3	3,468	0.09%
2024/07/11	2	83.20	1	85.00	83.60	1	3,353	0.03%
2024/07/09	0	0.00	2	79.10	78.60	-2	3,091	-0.06%
2024/07/08	0	0.00	1	79.50	79.90	-1	3,068	-0.03%
2024/07/05	1	81.30	5	80.48	81.00	-4	3,026	-0.13%
2024/07/04	0	0.00	1.5	80.43	80.20	-1.5	2,994	-0.05%
2024/07/02	0	0.00	1	75.50	76.60	-1	2,929	-0.03%
2024/07/01	1	76.60	0	0.00	76.00	1	2,917	0.03%
2024/06/28	3	76.23	3	75.83	76.10	0	2,883	0.00%
2024/06/27	2	75.10	2	75.65	74.80	0	2,873	0.00%
2024/06/26	2	77.00	0	0.00	76.60	2	2,838	0.07%
2024/06/25	0	0.00	2	77.50	78.60	-2	2,787	-0.07%
2024/06/24	0	0.00	7	78.44	78.30	-7	2,673	-0.26%
2024/06/21	3	80.03	6	80.95	80.50	-3	2,569	-0.12%
2024/06/20	4	79.98	3	77.80	80.20	1	2,283	0.04%
2024/06/18	1	73.60	0	0.00	73.60	1	2,085	0.05%
2024/06/17	1	73.70	0	0.00	74.20	1	2,079	0.05%
2024/06/13	0	0.00	1	74.30	74.40	-1	1,999	-0.05%
2024/06/12	1	73.20	0	0.00	73.50	1	1,958	0.05%
2024/06/07	1	72.60	0	0.00	73.30	1	1,961	0.05%
2024/06/06	1	71.30	0	0.00	70.70	1	1,956	0.05%
2024/05/30	0	0.00	1	71.50	71.20	-1	1,991	-0.05%
2024/05/28	4	74.35	4	74.65	73.70	0	1,957	0.00%
2024/05/27	0	0.00	2	72.50	73.60	-2	1,846	-0.11%
2024/05/23	1	71.00	0	0.00	70.40	1	1,842	0.05%
2024/05/22	10	72.10	0	0.00	71.50	10	1,856	0.54%
2024/05/20	1	69.80	0	0.00	71.30	1	1,828	0.05%
2024/05/10	0	0.00	1	68.70	68.50	-1	1,735	-0.06%
2024/05/09	1.5	71.62	1	69.80	69.70	0.5	1,698	0.03%
2024/05/08	18	72.04	15	70.39	70.30	3	1,626	0.18%
2024/05/07	1	71.50	1	72.40	75.70	0	1,392	0.00%
2024/04/29	1	67.10	1	67.50	67.50	0	1,210	0.00%
2024/04/25	0	0.00	1	66.70	66.60	-1	1,231	-0.08%
2024/04/22	2	63.65	0	0.00	63.60	2	1,252	0.16%
2024/04/12	0	0.00	1	71.70	70.80	-1	1,211	-0.08%
2024/04/10	8	71.53	8	72.29	71.60	0	1,184	0.00%
2024/04/03	2	69.25	0	0.00	69.30	2	1,074	0.19%
2024/03/25	1	68.10	0	0.00	68.00	1	1,107	0.09%
2024/03/20	1	67.80	0	0.00	67.50	1	1,141	0.09%
2024/03/13	1	68.70	0	0.00	68.50	1	1,158	0.09%
2024/03/12	0	0.00	5	68.10	70.00	-5	1,165	-0.43%
2024/03/11	0	0.00	35	67.73	67.50	-35	1,140	-3.07%
2024/03/08	0	0.00	5	70.00	67.70	-5	1,171	-0.43%
2024/03/07	2	69.80	6	70.17	68.80	-4	1,235	-0.32%
2024/03/06	1	70.80	0	0.00	70.30	1	1,337	0.07%
2024/03/05	2	69.25	1	69.20	69.10	1	1,615	0.06%
2024/03/04	5	69.94	3	69.90	69.90	2	1,656	0.12%
2024/02/27	1	71.60	1	71.30	69.80	0	1,652	0.00%
2024/02/26	0	72.50	0	0.00	72.10	0	1,654	0.00%
2024/02/21	0	0.00	1	70.20	71.00	-1	1,592	-0.06%
2024/02/19	1	71.00	0	0.00	70.90	1	1,585	0.06%
2024/02/15	1	68.21	1	69.30	69.70	0	1,579	0.00%
2024/02/02	1	67.40	1	67.70	67.30	0	1,597	0.00%
2024/01/31	4	67.60	6	67.70	67.60	-2	1,696	-0.12%
2024/01/29	0	0.00	1	68.10	68.20	-1	1,742	-0.06%
2024/01/24	1	68.90	1	69.30	68.80	0	1,787	0.00%
2024/01/23	1	68.50	0	0.00	69.30	1	1,800	0.06%
2024/01/16	1	69.00	0	0.00	69.20	1	1,816	0.06%
2024/01/11	1	69.20	0	0.00	69.60	1	1,907	0.05%
2024/01/08	0	0.00	2	71.10	71.60	-2	2,002	-0.10%
2023/12/27	10	71.20	10	71.20	71.20	0	2,150	0.00%
2023/12/21	11	70.27	10	70.00	70.30	1	2,142	0.05%
2023/12/20	10	70.40	10	72.06	70.40	0	2,140	0.00%
2023/12/19	1	70.29	0	0.00	70.70	1	2,135	0.05%
2023/12/12	3	70.60	3	71.40	70.60	0	2,112	0.00%
2023/12/08	1	71.00	0	0.00	70.50	1	2,103	0.05%
2023/12/01	1	77.00	1	76.90	76.20	0	1,958	0.00%
2023/11/30	9	76.50	12	76.73	76.90	-3	1,833	-0.16%
2023/11/29	19	70.86	14	69.71	71.00	5	1,548	0.32%
2023/11/27	5	67.80	5	68.90	67.80	0	1,508	0.00%
2023/11/21	0	0.00	3	68.20	68.60	-3	1,496	-0.20%
2023/11/20	1	67.50	5	67.80	67.80	-4	1,523	-0.26%
2023/11/17	1	66.90	0	0.00	67.00	1	1,558	0.06%
2023/11/15	2	67.50	4	67.53	66.90	-2	1,628	-0.12%
2023/11/10	2	65.85	1	66.00	66.20	1	1,718	0.06%
2023/11/09	3	66.57	1	66.90	67.00	2	1,703	0.12%
2023/11/08	2	71.60	0	0.00	71.50	2	1,636	0.12%
2023/11/07	1	71.90	1	72.50	71.90	0	1,640	0.00%
2023/11/06	5	72.36	1	72.30	72.40	4	1,649	0.24%
2023/11/03	8	70.49	0	0.00	71.20	8	1,626	0.49%
2023/10/30	0	0.00	1	68.60	69.50	-1	1,703	-0.06%
2023/10/27	1	68.60	0	0.00	68.50	1	1,733	0.06%
2023/10/25	0	0.00	1	70.80	71.10	-1	1,822	-0.05%
2023/10/24	1	69.30	0	0.00	69.30	1	1,845	0.05%
2023/10/23	10	71.05	1	71.60	69.20	9	1,903	0.47%
2023/10/18	5	69.80	0	0.00	69.60	5	1,884	0.27%
2023/10/17	20	71.55	0	0.00	70.80	20	1,884	1.06%
2023/10/16	2	73.60	3	72.23	71.70	-1	1,883	-0.05%
2023/10/13	0	0.00	15	72.50	72.50	-15	1,843	-0.81%
2023/10/12	31	72.78	16	72.38	72.40	15	1,870	0.80%
2023/10/11	1	72.49	0	0.00	71.80	1	1,896	0.05%
2023/09/15	0	0.00	0.1	70.00	70.10	-0.1	2,277	0.00%
2023/09/07	1	69.80	0	0.00	69.80	1	2,354	0.04%
2023/08/23	0.1	69.30	0	0.00	69.80	0.1	2,656	0.00%
2023/08/15	1	68.90	0	0.00	68.80	1	2,610	0.04%
2023/08/11	0	0.00	1	70.50	69.50	-1	2,636	-0.04%
2023/08/10	0	0.00	1	70.00	69.90	-1	2,644	-0.04%
2023/08/09	2	71.15	0	0.00	71.30	2	2,650	0.08%
2023/08/04	1	72.10	0	0.00	72.50	1	2,707	0.04%
2023/08/02	1	71.40	12	73.14	71.80	-11	2,700	-0.41%
2023/07/31	13	77.99	0	0.00	75.90	13	2,629	0.49%
2023/07/28	2	77.80	4	76.35	77.80	-2	2,611	-0.08%
2023/07/27	2	74.05	0	0.00	74.00	2	2,575	0.08%
2023/07/24	0	0.00	10	76.50	76.40	-10	2,490	-0.40%
2023/07/20	1	78.90	0	0.00	78.50	1	2,573	0.04%
2023/07/19	0	0.00	10	80.70	79.30	-10	2,573	-0.39%
2023/07/18	2	79.90	0	0.00	79.90	2	2,619	0.08%
2023/07/12	4	79.70	0	0.00	79.70	4	2,674	0.15%
2023/07/03	10	83.00	10	84.00	83.00	0	2,782	0.00%
2023/06/30	5	83.10	5	83.10	83.10	0	2,755	0.00%
2023/06/28	8	77.70	10	78.30	77.70	-2	2,685	-0.07%
2023/06/27	8	77.70	10	78.80	77.70	-2	2,761	-0.07%
2023/06/26	5	79.00	5	79.10	79.00	0	2,786	0.00%
2023/06/20	9	80.32	7	80.20	80.20	2	2,945	0.07%
2023/06/16	15	81.43	15	81.50	81.00	0	3,201	0.00%
2023/06/15	15	81.80	22	81.40	81.80	-7	3,482	-0.20%
2023/06/14	0	0.00	1	81.80	81.70	-1	3,665	-0.03%
2023/06/12	0	0.00	1	82.60	81.10	-1	3,787	-0.03%
2023/06/09	12	82.73	12.1	80.76	82.90	-0.1	3,772	0.00%
2023/06/08	18	80.01	16	81.25	79.90	2	3,723	0.05%
2023/06/07	16	81.39	15	81.11	81.40	1	3,640	0.03%
2023/06/06	9	81.11	14	80.45	81.10	-5	3,665	-0.14%
2023/06/05	15.1	80.80	15	80.60	80.80	0.1	3,718	0.00%
2023/06/02	10	80.30	10	80.22	80.30	0	3,775	0.00%
2023/06/01	1	79.80	0	0.00	80.00	1	3,824	0.03%
2023/05/31	12	81.12	0	0.00	81.10	12	3,813	0.31%
2023/05/30	2	81.00	0	0.00	80.80	2	3,814	0.05%
2023/05/25	0	0.00	20	81.05	81.60	-20	3,812	-0.52%
2023/05/23	0	0.00	1	81.60	81.60	-1	3,882	-0.03%
2023/05/22	2	80.20	0	0.00	80.20	2	3,859	0.05%
2023/05/08	0	0.00	1	80.70	79.80	-1	4,284	-0.02%
2023/05/05	0	0.00	3	80.50	80.60	-3	4,316	-0.07%
2023/05/04	23	80.00	0	0.00	79.50	23	4,469	0.51%
2023/05/03	3	79.87	1	80.10	79.70	2	4,532	0.04%
2023/05/02	0	0.00	2	81.00	81.80	-2	4,582	-0.04%
2023/04/28	9	80.06	5	80.50	80.00	4	4,687	0.09%
2023/04/27	20	80.30	0	0.00	79.50	20	4,742	0.42%
2023/04/26	10	79.40	10	78.15	79.40	0	4,999	0.00%
2023/04/21	3	83.30	6	82.30	82.30	-3	5,591	-0.05%
2023/04/20	8	84.25	4	83.85	83.70	4	5,675	0.07%
2023/04/19	1	83.70	0	0.00	83.60	1	5,876	0.02%
2023/04/14	1	88.40	0	0.00	88.20	1	6,108	0.02%
2023/04/13	1	88.20	0	0.00	88.20	1	6,186	0.02%
2023/04/11	27	93.26	0	0.00	93.50	27	6,215	0.43%
2023/04/10	2	92.30	0	0.00	92.20	2	6,325	0.03%
2023/04/07	1	94.90	21	94.34	93.10	-20	6,410	-0.31%
2023/04/06	0	94.20	2	94.50	92.90	-2	6,415	-0.03%
2023/03/31	0	0.00	1	92.40	92.50	-1	6,384	-0.02%
2023/03/30	1	91.20	0	0.00	91.50	1	6,389	0.02%
2023/03/29	0	0.00	2	91.60	91.60	-2	6,450	-0.03%
2023/03/28	0	0.00	1	93.30	93.50	-1	6,521	-0.02%
2023/03/27	1	97.00	0	0.00	95.90	1	6,501	0.02%
2023/03/24	6	97.63	6.1	96.23	96.00	-0.1	6,511	0.00%
2023/03/23	7	96.90	10	96.42	96.60	-3	6,468	-0.05%
2023/03/22	10	97.29	11	97.01	96.90	-1	6,488	-0.02%
2023/03/21	20	96.74	40	96.73	95.40	-20	6,506	-0.31%
2023/03/20	50	93.66	38	92.97	94.60	12	6,455	0.19%
2023/03/17	27	88.33	24	88.99	88.80	3	6,394	0.05%
2023/03/16	22	86.31	19	86.79	86.10	3	6,350	0.05%
2023/03/13	0	0.00	1	82.60	83.10	-1	6,751	-0.01%
2023/03/10	2	84.20	2	85.45	84.20	0	6,986	0.00%
2023/03/09	1	87.30	1	87.20	86.00	0	7,407	0.00%
2023/03/08	10	87.36	15.4	86.96	87.00	-5.4	7,551	-0.07%
2023/03/07	13	86.35	7	86.69	87.00	6	7,808	0.08%
2023/03/06	1	84.90	1	84.80	84.90	0	7,967	0.00%
2023/03/03	1	83.00	0	0.00	82.90	1	8,043	0.01%
2023/03/02	0	0.00	1	82.40	82.40	-1	8,226	-0.01%
2023/03/01	2	81.85	2	83.20	83.10	0	8,613	0.00%
2023/02/23	1	83.10	0	0.00	83.30	1	8,841	0.01%
2023/02/22	1.2	82.67	0	0.00	82.50	1.2	8,948	0.01%
2023/02/17	4	86.80	4	86.70	86.80	0	9,578	0.00%
2023/02/16	3	87.10	3	86.30	87.10	0	9,665	0.00%
2023/02/14	3	84.20	3	84.40	84.20	0	10,344	0.00%
2023/02/13	5	85.10	5	85.30	85.10	0	10,481	0.00%
2023/02/10	0	86.00	0	0.00	85.70	0	10,540	0.00%
2023/02/09	7	86.74	10	86.00	87.40	-3	10,678	-0.03%
2023/02/08	4	85.45	5	85.80	86.00	-1	10,680	-0.01%
2023/02/07	6	89.30	6	89.05	89.40	0	10,503	0.00%
2023/02/06	6.1	88.95	1	88.80	88.80	5.1	10,530	0.05%
2023/02/03	3	90.00	3	91.10	90.00	0	10,621	0.00%
2023/02/02	7	91.94	7	91.94	91.80	0	10,634	0.00%
2023/02/01	2	92.30	1	91.00	91.00	1	10,554	0.01%
2023/01/31	3	91.97	4	91.70	91.70	-1	10,600	-0.01%
2023/01/30	4	90.55	7	91.21	91.80	-3	10,593	-0.03%
2023/01/17	1	89.00	1	88.20	88.20	0	10,536	0.00%
2023/01/16	15	91.33	5	89.52	89.70	10	10,549	0.09%
2023/01/13	27	90.10	25	89.98	90.80	2	10,314	0.02%
2023/01/12	6	88.07	6	88.65	88.20	0	10,081	0.00%
2023/01/11	13	89.91	20	89.67	89.40	-7	10,013	-0.07%
2023/01/10	45	88.74	36	89.57	86.00	9	9,861	0.09%
2023/01/09	29	88.95	45	89.06	90.20	-16	9,800	-0.16%
2023/01/06	11	89.13	11	89.89	88.00	0	9,627	0.00%
2023/01/05	7	88.70	2	88.80	87.00	5	9,544	0.05%
2023/01/04	1	87.90	3	88.13	89.00	-2	9,505	-0.02%
2023/01/03	12	86.89	11	87.09	87.50	1	9,496	0.01%
2022/12/30	3	86.47	3	86.43	84.70	0	9,586	0.00%
2022/12/29	7	84.83	2	83.80	85.80	5	9,837	0.05%
2022/12/28	8	87.33	8	86.23	84.40	0	9,908	0.00%
2022/12/27	2	87.50	6	87.93	88.20	-4	9,889	-0.04%
2022/12/23	2	86.30	2	84.70	86.30	0	10,004	0.00%
2022/12/22	0	0.00	1	86.20	85.50	-1	10,141	-0.01%
2022/12/21	15	86.99	11	86.23	85.70	4	10,173	0.04%
2022/12/20	4	89.43	3	90.20	85.80	1	10,097	0.01%
2022/12/19	7	90.37	9	90.44	90.20	-2	10,007	-0.02%
2022/12/16	3	90.00	3	90.00	90.00	0	9,957	0.00%
2022/12/15	1	91.10	1	92.10	90.80	0	9,923	0.00%
2022/12/14	4	91.13	3	91.20	91.50	1	9,882	0.01%
2022/12/12	1	92.80	5	92.64	91.20	-4	9,667	-0.04%
2022/12/09	1	92.90	1	92.60	92.70	0	9,562	0.00%
2022/12/08	4	92.85	3	93.10	93.50	1	9,341	0.01%
2022/12/07	4	93.75	14	94.06	92.60	-10	9,217	-0.11%
2022/12/06	8	96.80	9	96.12	95.80	-1	9,039	-0.01%
2022/12/05	6	96.35	8	97.01	97.10	-2	8,863	-0.02%
2022/12/02	26	94.42	27	95.00	95.70	-1	8,733	-0.01%
2022/12/01	14	92.91	15	93.40	92.20	-1	8,478	-0.01%
2022/11/30	9	85.69	31	85.97	86.90	-22	8,058	-0.27%
2022/11/29	42	85.02	53	84.71	85.40	-11	7,899	-0.14%
2022/11/28	39	84.17	39	83.40	83.20	0	7,584	0.00%
2022/11/25	5	80.22	5	80.32	79.80	0	7,371	0.00%
2022/11/24	17	79.17	4	79.70	79.70	13	7,228	0.18%
2022/11/23	49	77.41	33	78.22	80.00	16	7,046	0.23%
2022/11/22	4	74.18	3	73.63	73.30	1	6,665	0.02%
2022/11/21	1	73.70	54	73.70	73.40	-53	6,521	-0.81%
2022/11/18	52	73.98	0	0.00	72.00	52	6,434	0.81%
2022/11/17	6	71.93	9	72.57	73.40	-3	6,329	-0.05%
2022/11/16	35	70.14	60	70.04	70.80	-25	6,197	-0.40%
2022/11/15	45	69.37	20	70.56	69.90	25	5,976	0.42%
2022/11/11	1	66.80	5	68.14	67.20	-4	5,581	-0.07%
2022/11/10	26	66.43	17	65.30	66.00	9	5,267	0.17%
2022/11/09	0	0.00	2	62.65	65.20	-2	4,856	-0.04%
2022/11/08	2	60.15	4	61.23	59.30	-2	4,684	-0.04%
2022/11/07	2	60.95	0	0.00	59.40	2	4,629	0.04%
2022/11/04	0	0.00	1	62.50	63.40	-1	4,495	-0.02%
2022/11/03	0	0.00	1	61.20	61.40	-1	4,377	-0.02%
2022/11/02	0	0.00	10	59.30	59.40	-10	4,315	-0.23%
2022/11/01	4	60.00	2	59.85	59.40	2	4,280	0.05%
2022/10/28	2.1	58.10	5	56.74	56.80	-2.9	4,148	-0.07%
2022/10/27	42	58.66	31	58.75	59.70	11	4,078	0.27%
2022/10/26	1	56.30	0	0.00	55.60	1	3,956	0.03%
2022/10/25	0	0.00	1	54.70	55.20	-1	3,886	-0.03%
2022/10/20	1	55.40	0	0.00	54.80	1	3,781	0.03%
2022/10/18	3	57.30	3	58.60	55.10	0	3,721	0.00%
2022/10/17	2	54.05	2	54.25	55.20	0	3,605	0.00%
2022/10/14	0	0.00	1	54.50	55.10	-1	3,567	-0.03%
2022/10/13	2	51.45	0	0.00	50.10	2	3,540	0.06%
2022/10/12	0	0.00	20	53.90	53.90	-20	3,454	-0.58%
2022/10/07	82	61.43	62	61.98	61.50	20	3,430	0.58%
2022/10/06	80	60.96	81	61.45	63.00	-1	3,342	-0.03%
2022/10/05	0	0.00	1	59.20	60.20	-1	3,052	-0.03%
2022/10/04	18	54.58	17	54.40	54.80	1	2,945	0.03%
2022/10/03	7	53.30	7	53.11	54.00	0	2,846	0.00%
2022/09/30	9	54.40	9	54.64	55.20	0	2,844	0.00%
2022/09/29	12	57.07	10	57.14	56.00	2	2,759	0.07%
2022/09/13	3	74.40	4	75.15	75.00	-1	3,198	-0.03%
2022/09/12	3	73.60	3	73.10	73.10	0	3,212	0.00%
2022/08/31	0	0.00	10	74.32	75.50	-10	3,747	-0.27%
2022/08/29	1	73.30	1	73.30	73.30	0	3,776	0.00%
2022/08/25	0	0.00	1	73.70	74.90	-1	3,848	-0.03%
2022/08/24	1	73.70	0	0.00	72.90	1	3,982	0.03%
2022/08/22	6	78.70	6	76.70	76.70	0	4,233	0.00%
2022/08/17	1	75.40	2	76.35	76.60	-1	4,522	-0.02%
2022/08/16	4	78.30	3	78.00	78.00	1	4,583	0.02%
2022/08/15	3	77.80	4	77.98	78.00	-1	4,606	-0.02%
2022/08/12	1	77.20	0	0.00	76.80	1	4,690	0.02%
2022/08/11	1	77.70	3	77.83	78.20	-2	4,797	-0.04%
2022/08/10	1	75.00	1	75.00	75.00	0	4,909	0.00%
2022/08/09	1	74.30	0	0.00	75.10	1	4,966	0.02%
2022/07/29	5	75.30	6	75.48	75.30	-1	5,539	-0.02%
2022/07/27	3	74.80	3	74.40	74.80	0	5,569	0.00%
2022/07/22	5	77.10	5	77.20	76.70	0	5,673	0.00%
2022/07/21	3	76.27	2	75.35	76.60	1	5,729	0.02%
2022/07/20	3	73.90	3	74.30	73.70	0	5,735	0.00%
2022/07/19	0	0.00	1	73.20	73.00	-1	5,774	-0.02%
2022/07/18	6	73.75	6.1	74.15	73.70	-0.1	5,829	0.00%
2022/07/15	5	73.80	12	73.28	73.80	-7	5,813	-0.12%
2022/07/14	1	70.30	1	70.20	72.10	0	5,742	0.00%
2022/07/13	0	0.00	1	67.30	67.20	-1	5,714	-0.02%
2022/07/12	1	63.80	0	0.00	63.60	1	5,791	0.02%
2022/07/11	1	67.10	0	0.00	67.30	1	5,889	0.02%
2022/07/08	6	67.68	6	67.98	67.80	0	5,906	0.00%
2022/07/07	1	62.80	0	0.00	65.00	1	5,850	0.02%
2022/07/05	10	66.62	0	0.00	66.60	10	5,881	0.17%
2022/07/01	1.1	69.61	4	69.18	67.00	-2.9	5,846	-0.05%
2022/06/30	1	71.50	0	0.00	72.90	1	5,781	0.02%
2022/06/29	13	75.65	2	75.40	75.70	11	5,942	0.19%
2022/06/24	6	78.05	5	76.40	76.40	1	6,162	0.02%
2022/06/23	1	80.80	2	79.05	77.00	-1	6,159	-0.02%
2022/06/22	2	80.80	16	80.43	79.80	-14	6,105	-0.23%
2022/06/21	1	88.50	1	88.90	88.60	0	5,993	0.00%
2022/06/20	1	91.60	1	92.60	87.10	0	5,970	0.00%
2022/06/17	4	90.30	3	90.34	91.00	1	5,916	0.02%
2022/06/16	3	95.63	1	95.80	90.40	2	5,823	0.03%
2022/06/15	6	95.07	7	94.81	94.60	-1	5,699	-0.02%
2022/06/14	3	93.47	3	91.47	93.10	0	5,619	0.00%
2022/06/13	11	92.00	11	92.80	93.40	0	5,567	0.00%
2022/06/08	10	91.97	11	91.10	91.00	-1	5,470	-0.02%
2022/06/07	0	0.00	10	90.90	91.50	-10	5,531	-0.18%
2022/06/06	3	92.00	3	91.90	91.90	0	5,594	0.00%
2022/06/02	3	93.10	5	92.68	92.20	-2	5,741	-0.03%
2022/06/01	4	94.58	6	95.15	93.20	-2	5,905	-0.03%
2022/05/31	29	93.25	28	93.25	93.90	1	5,802	0.02%
2022/05/30	35	91.87	41	91.47	91.10	-6	5,707	-0.11%
2022/05/27	2	88.95	1	88.50	88.50	1	5,556	0.02%
2022/05/26	11	87.61	14	87.96	87.30	-3	5,496	-0.05%
2022/05/25	0	0.00	2	85.40	86.30	-2	5,420	-0.04%
2022/05/24	10	84.35	46	83.95	83.80	-36	5,415	-0.66%
2022/05/23	20	85.00	0	0.00	83.60	20	5,388	0.37%
2022/05/20	34	84.91	25.3	86.05	84.20	8.7	5,474	0.16%
2022/05/19	54	83.18	56	83.49	85.50	-2	5,432	-0.04%
2022/05/18	9	83.12	8	83.69	83.50	1	5,408	0.02%
2022/05/17	4.1	79.78	4	80.55	81.00	0.1	5,653	0.00%
2022/05/16	6.2	81.89	6	79.60	79.60	0.2	5,947	0.00%
2022/05/13	7	81.04	14	80.95	81.00	-7	5,981	-0.12%
2022/05/12	16	80.61	10	79.70	78.70	6	6,012	0.10%
2022/05/11	11	79.65	9	80.23	80.30	2	6,076	0.03%
2022/05/10	7	75.40	7	77.03	77.80	0	6,048	0.00%
2022/05/09	1	75.60	1	74.20	74.20	0	6,119	0.00%
2022/05/06	0	0.00	2	76.10	76.70	-2	6,147	-0.03%
2022/05/05	9	77.69	20	77.97	77.40	-11	6,239	-0.18%
2022/05/04	3	76.20	3	76.40	76.40	0	6,346	0.00%
2022/05/03	5	75.38	3	75.70	75.70	2	6,439	0.03%
2022/04/29	3	74.97	0	0.00	74.00	3	6,532	0.05%
2022/04/28	2	72.70	0	0.00	73.60	2	6,651	0.03%
2022/04/27	3	70.57	1	71.20	73.00	2	6,763	0.03%
2022/04/26	11	75.02	0	0.00	74.70	11	7,265	0.15%
2022/04/25	1	74.90	4	75.70	74.50	-3	7,506	-0.04%
2022/04/22	2	79.75	0	0.00	79.20	2	7,569	0.03%
2022/04/21	0	0.00	12	81.65	82.10	-12	7,655	-0.16%
2022/04/20	25	82.04	12	81.87	81.60	13	7,659	0.17%
2022/04/19	0	0.00	1	83.00	81.20	-1	7,711	-0.01%
2022/04/18	2.1	82.11	0.4	84.00	81.80	1.7	7,757	0.02%
2022/04/15	9	86.43	3	85.10	85.10	6	7,752	0.08%
2022/04/14	14	92.26	14.4	91.03	89.80	-0.4	7,772	-0.01%
2022/04/13	5	91.00	5	91.70	91.70	0	7,858	0.00%
2022/04/12	5	90.70	5	91.38	90.70	0	7,958	0.00%
2022/04/11	2	93.95	2	92.50	91.50	0	8,225	0.00%
2022/04/08	3	95.50	1	96.00	96.00	2	8,444	0.02%
2022/04/07	1.2	95.79	0	0.00	94.00	1.2	9,352	0.01%
2022/04/06	2	96.65	3	96.43	96.50	-1	9,393	-0.01%
2022/04/01	17.1	97.46	29	98.00	97.00	-11.9	9,483	-0.13%
2022/03/31	1.4	97.48	2	97.75	96.90	-0.6	9,499	-0.01%
2022/03/30	16.1	96.89	5	96.64	96.70	11.1	9,423	0.12%
2022/03/21	4	95.68	2	94.00	94.00	2	9,945	0.02%
2022/03/18	4	93.85	5	93.12	94.00	-1	10,199	-0.01%
2022/03/17	6	92.70	5	93.12	93.20	1	10,610	0.01%
2022/03/16	5	91.58	4	89.50	90.10	1	10,825	0.01%
2022/03/15	2	90.20	3	91.53	90.20	-1	11,126	-0.01%
2022/03/14	1	91.40	0	0.00	92.10	1	11,667	0.01%
2022/03/11	2	91.40	2	90.60	91.40	0	12,871	0.00%
2022/03/10	10	91.31	8	91.40	91.90	2	13,691	0.01%
2022/03/09	2	86.85	5	86.96	88.10	-3	14,495	-0.02%
2022/03/08	0	0.00	3	86.17	84.50	-3	14,585	-0.02%
2022/03/07	5	90.94	0	0.00	89.90	5	14,547	0.03%
2022/03/03	2	100.50	10	100.00	99.90	-8	14,954	-0.05%
2022/03/02	4	99.40	4	98.83	99.40	0	15,200	0.00%
2022/03/01	1	100.00	1	99.50	99.50	0	15,538	0.00%
2022/02/25	5	98.10	17	98.61	98.00	-12	15,753	-0.08%
2022/02/24	27	99.64	28	97.21	97.00	-1	16,040	-0.01%
2022/02/23	0	0.00	3	100.00	100.50	-3	16,465	-0.02%
2022/02/22	26	100.28	26	99.06	99.10	0	17,701	0.00%
2022/02/21	4	101.75	4	102.00	101.50	0	17,998	0.00%
2022/02/18	44	102.41	84	102.68	103.00	-40	18,520	-0.22%
2022/02/17	46	106.16	21	106.62	103.00	25	19,553	0.13%
2022/02/16	44	104.31	63	104.48	104.50	-19	20,167	-0.09%
2022/02/15	36	100.99	45	101.33	99.90	-9	20,186	-0.04%
2022/02/14	26	101.33	3.2	99.63	99.40	22.8	20,282	0.11%
2022/02/11	9	103.33	6	103.50	103.50	3	20,401	0.01%
2022/02/10	4	102.38	1	101.00	104.00	3	20,671	0.01%
2022/02/09	7	103.21	1	101.50	101.50	6	20,938	0.03%
2022/02/08	1	100.50	0.1	100.00	101.50	0.9	21,134	0.00%
2022/02/07	2	99.10	2	99.50	100.50	0	21,540	0.00%
2022/01/26	14.1	98.32	14	98.21	96.50	0.1	21,844	0.00%
2022/01/25	23	99.83	24	99.81	97.70	-1	22,373	0.00%
2022/01/24	5	100.36	4	98.15	101.00	1	22,427	0.00%
2022/01/21	3	101.83	2	100.50	99.80	1	22,293	0.00%
2022/01/20	11.1	102.55	12	103.71	105.50	-0.9	22,233	0.00%
2022/01/19	14.1	106.16	19	104.39	102.50	-4.9	22,146	-0.02%
2022/01/18	0	0.00	11	103.05	104.50	-11	21,613	-0.05%
2022/01/17	4	100.75	4	100.75	101.00	0	21,397	0.00%
2022/01/14	24	95.50	24	96.33	97.50	0	21,306	0.00%
2022/01/13	2	97.50	10	97.09	97.30	-8	21,239	-0.04%
2022/01/12	4	98.53	14	98.71	97.20	-10	21,277	-0.05%
2022/01/11	3	98.43	12	97.37	96.70	-9	21,336	-0.04%
2022/01/10	4	99.78	9	98.94	99.70	-5	21,267	-0.02%
2022/01/07	17	98.47	8	97.86	98.40	9	21,296	0.04%
2022/01/06	2	101.00	2	102.00	100.00	0	21,192	0.00%
2022/01/05	27	103.37	3	104.50	102.00	24	21,131	0.11%
2022/01/04	57	106.03	35	104.37	103.00	22	21,050	0.10%
2022/01/03	12	109.17	3	107.83	108.00	9	20,803	0.04%
2021/12/30	31	108.74	41	109.17	108.00	-10	20,563	-0.05%
2021/12/29	0	0.00	2	103.25	104.00	-2	19,656	-0.01%
2021/12/28	12	104.00	8	102.81	104.00	4	19,649	0.02%
2021/12/27	4	102.38	9	103.44	103.50	-5	19,596	-0.03%
2021/12/24	1	101.00	1	100.00	99.00	0	19,414	0.00%
2021/12/23	4	101.88	2	102.50	100.00	2	19,384	0.01%
2021/12/22	1	101.00	1	101.00	99.90	0	19,302	0.00%
2021/12/21	0	0.00	1	97.50	98.60	-1	19,228	-0.01%
2021/12/20	7	97.00	6	97.55	97.00	1	19,192	0.01%
2021/12/17	2	97.10	0	0.00	96.50	2	19,229	0.01%
2021/12/16	14	99.24	4	100.63	99.30	10	19,187	0.05%
2021/12/15	6	97.27	9	96.97	97.70	-3	19,043	-0.02%
2021/12/14	19	98.84	17	97.31	96.00	2	19,087	0.01%
2021/12/13	11	104.81	4	102.23	99.90	7	18,891	0.04%
2021/12/10	4	108.13	15	107.33	107.00	-11	18,615	-0.06%
2021/12/09	29	109.14	8	109.44	107.50	21	18,489	0.11%
2021/12/08	13	110.35	12	111.25	112.00	1	18,344	0.01%
2021/12/07	49	112.14	46	109.26	107.00	3	17,874	0.02%
2021/12/06	5	109.70	7	110.00	109.50	-2	16,748	-0.01%
2021/12/03	32	105.17	43	106.40	109.50	-11	16,041	-0.07%
2021/12/02	5	101.50	22	101.07	99.60	-17	15,372	-0.11%
2021/12/01	10	100.38	8	101.13	102.50	2	15,381	0.01%
2021/11/30	24	100.54	9	100.09	101.00	15	15,444	0.10%
2021/11/29	3	95.90	30	93.06	97.50	-27	15,212	-0.18%
2021/11/26	22	98.73	12	98.83	98.10	10	15,055	0.07%
2021/11/25	17	101.94	52	99.87	97.60	-35	14,969	-0.23%
2021/11/24	16	101.06	5	100.60	100.50	11	14,943	0.07%
2021/11/23	17	104.65	18	104.00	103.00	-1	15,431	-0.01%
2021/11/22	38	107.45	19	106.76	106.00	19	15,499	0.12%
2021/11/19	40	107.16	38.2	108.80	110.50	1.8	15,450	0.01%
2021/11/18	37.2	103.84	44	103.90	102.50	-6.8	14,492	-0.05%
2021/11/17	23	107.04	11.9	105.72	104.50	11.2	14,358	0.08%
2021/11/16	33	106.24	51	106.74	105.50	-18	13,936	-0.13%
2021/11/15	116	99.05	110.7	99.66	104.00	5.3	12,958	0.04%	大買/大賣/
2021/11/12	43	91.64	77.2	92.65	94.90	-34.2	12,162	-0.28%
2021/11/11	38.2	91.71	28	89.69	89.20	10.2	11,948	0.09%
2021/11/10	31	94.40	9	94.29	92.80	22	11,963	0.18%
2021/11/09	50	95.06	43	94.54	92.50	7	11,975	0.06%
2021/11/08	40	94.12	29	94.80	93.70	11	11,748	0.09%
2021/11/05	52	91.75	79.1	91.67	92.10	-27.1	11,516	-0.24%
2021/11/04	84	91.35	99	91.98	90.30	-15	11,317	-0.13%
2021/11/03	101	88.39	79	89.15	90.00	22	11,054	0.20%	大買/
2021/11/02	42	86.55	11	86.86	87.60	31	10,812	0.29%
2021/11/01	7	81.09	8	82.26	83.00	-1	10,543	-0.01%
2021/10/29	10	80.27	11	80.01	79.80	-1	10,530	-0.01%
2021/10/28	6.3	80.59	4	80.15	80.00	2.3	10,696	0.02%
2021/10/27	5.2	79.96	7	81.90	82.20	-1.8	10,770	-0.02%
2021/10/26	0.1	79.80	0	0.00	78.80	0.1	11,093	0.00%
2021/10/25	5	80.48	1	80.00	80.60	4	11,508	0.03%
2021/10/22	0	0.00	1	79.50	79.50	-1	12,129	-0.01%
2021/10/21	1	80.50	1	82.40	79.50	0	12,754	0.00%
2021/10/20	8	80.80	9	80.61	80.80	-1	13,014	-0.01%
2021/10/19	6	79.25	6	80.05	80.80	0	13,832	0.00%
2021/10/18	3	77.90	3	78.30	77.00	0	14,492	0.00%
2021/10/15	11	77.08	11	77.55	76.90	0	15,522	0.00%
2021/10/14	5	74.70	6	74.50	74.50	-1	15,779	-0.01%
2021/10/12	1	77.00	1	77.30	76.70	0	16,274	0.00%
2021/10/08	11	77.81	10	77.26	76.90	1	16,672	0.01%
2021/10/05	1	74.70	0	0.00	75.50	1	17,617	0.01%
2021/10/04	8	74.36	8	73.89	71.60	0	17,805	0.00%
2021/10/01	0	0.00	1	74.60	74.50	-1	18,286	-0.01%
2021/09/29	2	77.25	0	0.00	76.70	2	19,801	0.01%
2021/09/28	0	0.00	0.2	79.50	80.20	-0.2	20,290	0.00%
2021/09/27	0	0.00	2	82.30	82.10	-2	20,489	-0.01%
2021/09/24	9	82.82	3	82.20	81.80	6	20,558	0.03%
2021/09/23	3	81.00	3	80.50	80.20	0	20,544	0.00%
2021/09/22	2	80.15	1	81.10	79.90	1	20,602	0.00%
2021/09/17	1	81.40	1	81.00	82.30	0	20,639	0.00%
2021/09/16	3	80.20	5	80.88	80.90	-2	20,565	-0.01%
2021/09/15	1	79.10	1	80.00	79.20	0	20,608	0.00%
2021/09/14	4.1	82.23	2	82.65	82.50	2.1	20,567	0.01%
2021/09/10	1	84.30	1	86.00	85.90	0	20,722	0.00%
2021/09/09	21	83.92	21	84.29	83.70	0	20,910	0.00%
2021/09/08	0	0.00	1	83.60	83.20	-1	21,005	0.00%
2021/09/07	8	84.24	4	88.00	84.00	4	21,215	0.02%
2021/09/06	7	89.91	16	89.52	89.10	-9	21,506	-0.04%
2021/09/03	4	89.90	4	90.10	89.90	0	21,553	0.00%
2021/09/02	11	88.81	2	89.30	88.20	9	21,610	0.04%
2021/09/01	6	89.75	5	90.06	89.30	1	21,881	0.00%
2021/08/31	1	89.40	10	89.24	89.00	-9	22,369	-0.04%
2021/08/30	2	91.59	3	90.17	90.70	-1	22,517	0.00%
2021/08/27	11	90.17	30	89.53	88.10	-19	22,294	-0.09%
2021/08/26	4	89.23	5	88.90	89.00	-1	21,885	0.00%
2021/08/25	11.3	87.39	12	87.14	87.10	-0.7	21,725	0.00%
2021/08/24	1	83.70	0	0.00	83.50	1	21,832	0.00%
2021/08/23	3.7	78.68	6	79.58	82.10	-2.3	21,737	-0.01%
2021/08/20	1	74.40	0	0.00	74.70	1	21,865	0.00%
2021/08/19	2	73.80	0	0.00	73.00	2	22,106	0.01%
2021/08/18	15	71.97	11	73.43	76.20	4	22,884	0.02%
2021/08/17	19	72.88	10	74.22	70.70	9	23,082	0.04%
2021/08/16	30	75.25	29	75.80	75.10	1	23,154	0.00%
2021/08/13	10	76.77	5	77.84	75.30	5	23,147	0.02%
2021/08/12	4	81.40	3	81.40	80.50	1	23,085	0.00%
2021/08/11	13	82.67	7	83.24	81.50	6	23,097	0.03%
2021/08/10	5	86.58	5	86.36	86.60	0	23,045	0.00%
2021/08/09	8	88.19	9	88.13	86.00	-1	23,132	0.00%
2021/08/06	10.2	90.84	7	91.06	90.50	3.2	23,119	0.01%
2021/08/05	7.1	89.93	7	91.24	91.00	0.1	23,229	0.00%
2021/08/04	1	96.20	11	97.68	96.10	-10	23,252	-0.04%
2021/08/03	10	99.50	9.2	99.51	98.70	0.9	23,316	0.00%
2021/08/02	10.2	99.85	8	99.06	97.80	2.2	23,312	0.01%
2021/07/30	10.7	100.03	7	100.21	98.50	3.7	23,388	0.02%
2021/07/29	30	98.98	37	99.71	99.90	-7	23,203	-0.03%
2021/07/28	28.2	97.46	18	97.59	95.50	10.2	22,890	0.04%
2021/07/27	14	107.18	14	106.68	102.00	0	22,520	0.00%
2021/07/26	1	107.00	3.1	111.50	111.50	-2.1	22,087	-0.01%
2021/07/23	10	101.30	20	101.45	101.50	-10	21,851	-0.05%
2021/07/22	29.1	100.82	32	100.17	95.70	-2.9	21,098	-0.01%
2021/07/21	21	94.53	22	96.03	99.00	-1	20,593	0.00%
2021/07/20	30	91.88	13	92.48	90.00	17	20,185	0.08%
2021/07/19	9	92.87	11	92.98	94.00	-2	20,007	-0.01%
2021/07/16	4	92.15	4	93.13	92.00	0	19,996	0.00%
2021/07/15	9	89.33	11	90.50	94.10	-2	19,835	-0.01%
2021/07/14	11	88.25	8	88.45	87.80	3	19,608	0.02%
2021/07/13	7	89.11	6	89.27	86.70	1	19,664	0.01%
2021/07/12	9	86.90	29	86.48	86.10	-20	19,747	-0.10%
2021/07/09	6	90.93	4	91.45	89.60	2	19,452	0.01%
2021/07/08	8	95.20	6	95.35	92.70	2	19,914	0.01%
2021/07/07	12	94.23	15	94.85	94.30	-3	19,877	-0.02%
2021/07/06	19	92.96	41	92.02	95.00	-22	19,908	-0.11%
2021/07/05	32	91.02	25	88.74	89.40	7	19,773	0.04%
2021/07/02	6	84.70	2	85.75	87.00	4	19,626	0.02%
2021/07/01	0	0.00	23	84.40	84.20	-23	19,762	-0.12%
2021/06/30	1	83.70	2	84.15	83.60	-1	20,198	0.00%
2021/06/29	2	83.15	10	83.90	83.00	-8	20,449	-0.04%
2021/06/28	1	82.80	1	84.40	84.80	0	20,762	0.00%
2021/06/25	1	83.50	0	0.00	83.20	1	21,330	0.00%
2021/06/24	1	83.80	1.2	83.58	83.80	-0.2	21,982	0.00%
2021/06/23	11	84.23	4.1	84.53	84.30	6.9	22,091	0.03%
2021/06/22	21	83.56	10	82.50	82.10	11	22,386	0.05%
2021/06/21	5	83.56	8	85.68	82.40	-3	22,706	-0.01%
2021/06/18	11.1	87.60	12	89.61	87.50	-0.9	23,376	0.00%
2021/06/17	22	88.77	2	88.20	89.60	20	23,783	0.08%
2021/06/16	10	87.80	16	87.16	87.50	-6	24,229	-0.02%
2021/06/15	21	88.08	15	87.78	90.00	6	25,069	0.02%
2021/06/11	3	85.73	11	85.10	84.50	-8	24,995	-0.03%
2021/06/09	10	86.45	21	85.37	85.70	-11	26,625	-0.04%
2021/06/08	28	86.77	3	85.40	84.20	25	27,884	0.09%
2021/06/07	6	85.98	2	85.15	87.20	4	27,538	0.01%
2021/06/04	5	83.36	4	83.75	83.00	1	27,240	0.00%
2021/06/03	11	85.23	13	84.42	84.20	-2	27,256	-0.01%
2021/06/02	2	83.10	7	83.50	81.80	-5	27,047	-0.02%
2021/06/01	12	85.48	14	87.06	84.40	-2	26,955	-0.01%
2021/05/31	7	84.50	5	84.42	84.50	2	26,494	0.01%
2021/05/28	0	0.00	6.9	85.96	85.00	-6.9	26,478	-0.03%
2021/05/27	47	83.12	59	83.94	85.20	-12	26,321	-0.05%
2021/05/26	6.9	83.74	21	85.34	81.70	-14.1	26,119	-0.05%
2021/05/25	22	80.84	4	82.40	83.10	18	25,501	0.07%
2021/05/24	1	75.20	4	73.13	75.60	-3	25,543	-0.01%
2021/05/21	3	72.67	2	73.55	71.60	1	26,221	0.00%
2021/05/20	0	0.00	1	71.20	71.00	-1	26,151	0.00%
2021/05/19	4	72.65	7	72.49	73.60	-3	26,804	-0.01%
2021/05/18	0	0.00	1	67.30	67.90	-1	27,074	0.00%
2021/05/17	0	0.00	10	62.60	61.80	-10	27,495	-0.04%
2021/05/14	17	70.98	0	0.00	67.40	17	27,541	0.06%
2021/05/13	16	70.39	3	69.80	69.90	13	27,518	0.05%
2021/05/12	17	73.76	18	73.29	69.00	-1	27,319	0.00%
2021/05/11	2	76.05	27	74.30	73.50	-25	26,957	-0.09%
2021/05/10	14	76.99	0	0.00	76.10	14	26,832	0.05%
2021/05/07	0	0.00	2	77.85	78.60	-2	26,719	-0.01%
2021/05/06	5	72.84	0	0.00	72.50	5	26,504	0.02%
2021/05/04	8	74.64	1	74.40	74.50	7	26,331	0.03%
2021/05/03	6	78.38	3	77.10	77.10	3	26,126	0.01%
2021/04/29	2	84.90	3	84.70	83.60	-1	26,020	0.00%
2021/04/28	18	85.77	10	86.33	85.00	8	25,992	0.03%
2021/04/27	4	87.48	7	88.39	85.00	-3	26,046	-0.01%
2021/04/26	17.1	87.75	19	88.65	87.50	-1.9	25,947	-0.01%
2021/04/23	5	83.00	8.9	84.49	86.00	-3.9	25,461	-0.02%
2021/04/22	15	85.35	12	82.05	81.80	3	25,531	0.01%
2021/04/21	5	82.70	23	84.19	84.70	-18	25,326	-0.07%
2021/04/20	19	83.85	6	83.07	82.70	13	25,279	0.05%
2021/04/19	21.1	82.40	2	83.45	81.50	19.1	25,174	0.08%
2021/04/16	22	85.42	20	85.18	84.20	2	25,001	0.01%
2021/04/15	18	83.22	14	84.69	85.30	4	24,721	0.02%
2021/04/14	25	85.95	9	84.88	83.50	16	24,588	0.07%
2021/04/13	24	88.55	36	87.14	86.70	-12	24,015	-0.05%
2021/04/12	26	88.94	52	85.48	84.60	-26	23,619	-0.11%
2021/04/09	22	91.23	29.1	91.16	90.00	-7.1	23,075	-0.03%
2021/04/08	17	83.86	19.9	83.24	87.50	-2.9	22,332	-0.01%
2021/04/07	20.1	78.43	15	78.93	79.60	5.1	21,988	0.02%
2021/04/06	13	76.77	7	77.51	79.00	6	21,735	0.03%
2021/04/01	0	0.00	16	73.70	73.40	-16	21,552	-0.07%
2021/03/31	7	72.06	13	72.06	71.50	-6	21,285	-0.03%
2021/03/30	41	72.17	34	71.22	70.60	7	20,950	0.03%
2021/03/29	37	69.35	32	68.95	69.80	5	20,382	0.02%
2021/03/26	8	63.18	12	63.55	63.50	-4	19,764	-0.02%
2021/03/25	24	61.97	5	61.56	62.00	19	19,704	0.10%
2021/03/24	13.1	64.46	9	64.17	63.80	4.1	19,452	0.02%
2021/03/23	18	64.61	17	64.78	64.60	1	19,161	0.01%
2021/03/22	28	60.19	28	60.73	60.70	0	18,520	0.00%
2021/03/19	9	57.41	11	58.03	58.90	-2	18,836	-0.01%
2021/03/18	15	57.97	41	59.79	56.80	-26	18,622	-0.14%
2021/03/17	33	55.41	17	55.62	56.00	16	18,373	0.09%
2021/03/16	85	55.14	63	55.60	54.10	22	18,744	0.12%
2021/03/15	96	54.81	102	54.67	55.50	-6	18,995	-0.03%	大賣/
2021/03/12	217	52.81	290.4	52.83	54.20	-73.4	18,246	-0.40%	大買/大賣/
2021/03/11	14	48.69	5	46.56	49.35	9	16,749	0.05%
2021/03/10	2	44.78	2	45.20	44.90	0	16,601	0.00%
2021/03/09	8.2	44.98	22	45.30	44.55	-13.8	16,781	-0.08%
2021/03/08	10	47.10	10	46.11	45.90	0	16,999	0.00%
2021/03/05	25	46.66	3	46.80	46.00	22	17,182	0.13%
2021/03/04	6.2	46.99	11	47.30	46.20	-4.8	17,292	-0.03%
2021/03/03	26	46.89	28	47.15	47.40	-2	17,303	-0.01%
2021/03/02	6	49.02	20	49.25	47.40	-14	17,319	-0.08%
2021/02/26	38	49.47	23	49.52	49.65	15	17,310	0.09%
2021/02/25	44	50.91	2	51.20	50.80	42	17,602	0.24%
2021/02/24	24	53.09	27	53.37	51.40	-3	17,560	-0.02%
2021/02/23	46	53.79	10	54.17	52.50	36	17,379	0.21%
2021/02/22	2	55.10	2	55.25	55.40	0	17,298	0.00%
2021/02/19	5	48.43	10	50.04	50.40	-5	17,428	-0.03%
2021/02/18	29	43.82	58	46.03	45.90	-29	17,457	-0.17%
2021/02/17	35	44.90	25	44.66	44.90	10	17,725	0.06%
2021/02/05	0	0.00	33	39.08	40.85	-33	17,177	-0.19%
2021/02/04	20	37.80	1	37.55	38.70	19	16,900	0.11%
2021/02/03	5	37.30	1	36.65	36.75	4	16,723	0.02%
2021/02/01	1	37.15	11	37.02	37.15	-10	16,760	-0.06%
2021/01/29	1	39.80	0	0.00	38.80	1	16,701	0.01%
2021/01/28	0	0.00	49	40.30	40.15	-49	16,634	-0.29%
2021/01/27	3	40.70	3	40.83	40.45	0	16,604	0.00%
2021/01/26	0	0.00	85	40.45	40.35	-85	16,493	-0.52%
2021/01/25	30	42.00	40	40.68	41.35	-10	16,416	-0.06%
2021/01/22	30	41.60	1	41.60	41.75	29	16,309	0.18%
2021/01/21	100	40.48	0	0.00	40.35	100	16,171	0.62%
2021/01/20	0	0.00	10	41.00	40.10	-10	16,100	-0.06%
2021/01/19	13	41.86	16	42.01	42.30	-3	15,900	-0.02%
2021/01/18	21	41.65	6	41.88	41.80	15	15,698	0.10%
2021/01/15	6	42.55	7	42.34	40.35	-1	15,533	-0.01%
2021/01/14	0	0.00	3	41.47	41.75	-3	15,256	-0.02%
2021/01/13	0	0.00	4	41.73	41.85	-4	15,255	-0.03%
2021/01/12	7	41.36	3	42.20	40.50	4	15,159	0.03%
2021/01/11	3	40.92	0	0.00	41.70	3	15,114	0.02%
2021/01/08	6	42.25	9	41.77	41.55	-3	15,051	-0.02%
2021/01/07	33	41.82	30	41.95	42.15	3	14,924	0.02%
2021/01/06	3	40.35	43	40.63	40.55	-40	14,789	-0.27%
2021/01/05	2	40.95	0	0.00	41.55	2	14,699	0.01%
2021/01/04	4	39.99	4	40.09	40.00	0	14,590	0.00%
2020/12/31	59	41.53	59	40.95	40.35	0	14,537	0.00%
2020/12/30	17	41.55	1	41.55	41.35	16	14,426	0.11%
2020/12/29	8	41.46	6	41.50	41.50	2	14,368	0.01%
2020/12/28	59	42.47	58	42.76	42.70	1	14,232	0.01%
2020/12/25	2	40.48	0	0.00	40.35	2	13,906	0.01%
2020/12/24	10	40.40	11	40.52	40.10	-1	13,907	-0.01%
2020/12/23	105	40.00	106	40.07	40.05	-1	13,870	-0.01%	大買/大賣/
2020/12/21	10	41.30	41	40.21	40.80	-31	13,747	-0.23%
2020/12/18	15	40.61	44	40.46	40.65	-29	13,593	-0.21%
2020/12/17	56	40.80	68	40.83	41.00	-12	13,450	-0.09%
2020/12/16	55	41.51	31	41.65	41.25	24	13,282	0.18%
2020/12/15	80	43.62	31	42.28	40.65	49	12,938	0.38%
2020/12/14	8	43.37	4	42.56	44.00	4	11,929	0.03%
2020/12/11	30	44.63	12	45.27	43.20	18	11,507	0.16%
2020/12/10	31	45.21	36	44.72	45.00	-5	10,591	-0.05%
2020/12/09	99	43.05	82	43.30	43.65	17	9,790	0.17%
2020/12/08	91	39.54	145	39.77	41.30	-54	8,874	-0.61%	大賣/
2020/12/07	35	37.75	73	37.20	37.55	-38	8,271	-0.46%
2020/12/04	56	36.86	5	37.10	37.00	51	8,265	0.62%
2020/12/03	62	37.30	26	37.06	37.20	36	8,469	0.43%
2020/12/02	54	37.22	118	37.51	37.35	-64	8,338	-0.77%	大賣/
2020/12/01	5	36.39	13	36.54	35.65	-8	8,042	-0.10%
2020/11/30	4	36.84	94	36.91	36.90	-90	7,799	-1.15%
2020/11/27	5	36.07	3	35.83	36.00	2	7,571	0.03%
2020/11/26	52	35.94	13	35.95	35.70	39	7,482	0.52%
2020/11/25	25	35.58	25	35.21	35.40	0	7,353	0.00%
2020/11/24	104	35.39	164	35.67	35.70	-60	7,354	-0.82%	大買/大賣/
2020/11/23	161	35.01	22	35.29	34.40	139	6,980	1.99%	大買/鉅額交易
2020/11/20	27	34.29	10	34.30	34.00	17	6,877	0.25%
2020/11/19	70	34.46	86	34.81	34.80	-16	6,589	-0.24%
2020/11/18	5	33.47	7	33.31	33.65	-2	5,773	-0.03%
2020/11/17	90	33.16	36	33.91	33.20	54	5,525	0.98%
2020/11/16	58	31.43	58.2	31.76	32.70	-0.2	4,780	0.00%
2020/11/13	10	29.85	5	29.70	29.75	5	4,051	0.12%
2020/11/12	0	0.00	21	29.55	29.70	-21	4,060	-0.52%
2020/11/09	20	29.40	1	29.95	29.80	19	4,132	0.46%
2020/11/05	2	28.18	2	28.00	28.55	0	4,141	0.00%
2020/11/04	0	0.00	1	28.50	28.45	-1	4,280	-0.02%
2020/11/02	2	27.40	2	27.55	27.60	0	5,021	0.00%
2020/10/30	2	28.18	2	27.95	27.85	0	5,032	0.00%
2020/10/27	0	0.00	1	29.30	29.20	-1	5,133	-0.02%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/23	2	29.85	0	0.00	29.75	2	5,219	0.04%
2020/10/21	267	30.18	262	30.10	29.70	5	5,507	0.09%	大買/大賣/
2020/10/15	1	29.75	11	29.55	29.50	-10	5,881	-0.17%
2020/10/14	2	29.50	0	0.00	29.60	2	5,886	0.03%
2020/10/08	22	29.03	13	29.02	28.80	9	6,056	0.15%
2020/09/28	0	0.00	0.5	28.20	28.25	-0.5	6,596	-0.01%
2020/09/24	0	0.00	12	27.39	27.35	-12	6,600	-0.18%
2020/09/21	2	28.90	0	0.00	28.90	2	6,667	0.03%
2020/09/11	0	0.00	10	28.90	28.90	-10	6,735	-0.15%
2020/09/10	2	29.70	0	0.00	29.55	2	6,689	0.03%
2020/09/09	1	29.55	0	0.00	30.00	1	6,652	0.02%
2020/09/08	0	0.00	19	31.48	31.20	-19	6,496	-0.29%
2020/09/07	21	30.35	0	0.00	30.10	21	6,196	0.34%
2020/09/03	0	0.00	1.4	30.18	30.15	-1.4	6,115	-0.02%
2020/09/01	1	29.90	3	29.90	29.40	-2	6,155	-0.03%
2020/08/31	1	30.40	20	30.06	30.10	-19	6,174	-0.31%
2020/08/28	0	0.00	3	30.20	30.45	-3	6,106	-0.05%
2020/08/27	3	29.55	10	29.55	29.45	-7	5,870	-0.12%
2020/08/26	32	29.50	0	0.00	29.20	32	5,770	0.55%
2020/08/25	0.1	27.70	0	0.00	27.70	0.1	5,631	0.00%
2020/08/20	6	26.95	10	27.30	27.25	-4	5,662	-0.07%
2020/08/19	0	0.00	6	29.37	28.80	-6	5,570	-0.11%
2020/08/18	0	0.00	20	29.55	29.55	-20	5,518	-0.36%
2020/08/14	0.8	29.60	0	0.00	29.60	0.8	5,567	0.01%
2020/08/13	0.2	29.10	0	0.00	29.10	0.2	5,586	0.00%
2020/08/11	0	0.00	40	30.38	29.55	-40	5,693	-0.70%
2020/08/10	20	32.10	3	31.62	31.50	17	5,841	0.29%
2020/08/07	1	30.80	5	31.05	31.40	-4	6,055	-0.07%
2020/08/06	16	31.08	5	31.29	31.40	11	5,958	0.18%
2020/08/05	1	28.80	0	0.00	28.95	1	5,494	0.02%
2020/08/03	1	29.00	4	29.09	29.15	-3	5,722	-0.05%
2020/07/31	1	28.95	0	0.00	28.85	1	5,867	0.02%
2020/07/30	257	28.61	258	28.68	29.00	-1	5,989	-0.02%	大買/大賣/
2020/07/29	1	28.20	0	0.00	28.05	1	6,105	0.02%
2020/07/28	104	29.48	104	29.39	28.15	0	6,354	0.00%	大買/大賣/
2020/07/27	40	29.45	0	0.00	29.00	40	6,352	0.63%
2020/07/24	0	0.00	20	29.00	28.55	-20	6,337	-0.32%
2020/07/23	0	0.00	14	29.99	29.80	-14	6,322	-0.22%
2020/07/22	27	28.76	2	28.53	29.50	25	6,146	0.41%
2020/07/21	1	28.00	0	0.00	27.90	1	6,177	0.02%
2020/07/17	10	27.80	0	0.00	27.40	10	6,180	0.16%
2020/07/16	2	28.45	3	28.25	28.10	-1	6,196	-0.02%
2020/07/15	3	29.93	14	29.11	28.60	-11	6,194	-0.18%
2020/07/14	26	29.13	17	29.91	29.70	9	6,214	0.14%
2020/07/13	2	28.30	0	0.00	28.50	2	5,898	0.03%
2020/07/09	1	28.80	11	28.67	28.35	-10	5,919	-0.17%
2020/07/07	2	28.90	0	0.00	28.25	2	5,915	0.03%
2020/07/06	3	28.55	2	28.53	28.70	1	5,917	0.02%
2020/07/02	3	28.10	0	0.00	28.45	3	5,993	0.05%
2020/07/01	2	27.85	1	27.85	27.75	1	5,958	0.02%
2020/06/30	294	27.51	294	27.46	27.40	0	5,927	0.00%	大買/大賣/
2020/06/29	0	0.00	1	27.50	27.45	-1	5,949	-0.02%
2020/06/22	0	0.00	13	27.53	27.30	-13	6,213	-0.21%
2020/06/19	0	0.00	1	27.30	27.20	-1	6,304	-0.02%
2020/06/16	8	26.66	0	0.00	26.80	8	6,410	0.12%
2020/06/15	0	0.00	3	26.15	25.90	-3	6,540	-0.05%
2020/06/11	1	26.80	10	26.85	26.20	-9	6,691	-0.13%
2020/06/09	11	27.62	0	0.00	27.55	11	6,915	0.16%
2020/06/08	10	27.35	0	0.00	27.30	10	6,978	0.14%
2020/06/05	0	0.00	9	27.05	27.15	-9	7,415	-0.12%
2020/06/04	269	26.84	266	26.83	26.55	3	7,695	0.04%	大買/大賣/
2020/06/03	6	26.45	0	0.00	26.60	6	7,718	0.08%
2020/06/01	288	26.43	290	26.54	26.45	-2	7,741	-0.03%	大買/大賣/
2020/05/29	1	25.60	0	0.00	26.00	1	7,753	0.01%
2020/05/28	2	26.00	0	0.00	25.80	2	7,786	0.03%
2020/05/22	2	27.00	0	0.00	26.55	2	7,981	0.03%
2020/05/20	2	26.15	2	26.28	26.50	0	7,919	0.00%
2020/05/19	12	25.77	8	25.72	25.60	4	7,963	0.05%
2020/05/18	0	0.00	4	26.63	26.45	-4	7,852	-0.05%
2020/05/15	20	27.52	37	27.16	26.90	-17	7,829	-0.22%
2020/05/14	39	29.18	11	29.31	28.95	28	7,662	0.37%
2020/05/13	0	0.00	2	32.10	32.15	-2	7,332	-0.03%
2020/05/12	1	31.35	0	0.00	31.60	1	7,281	0.01%
2020/05/11	7	32.04	0	0.00	31.80	7	7,263	0.10%
2020/05/08	2	33.05	4	32.83	32.60	-2	7,171	-0.03%
2020/05/07	10	32.55	11	32.37	32.40	-1	7,064	-0.01%
2020/05/06	7	31.81	9	31.99	31.50	-2	6,920	-0.03%
2020/05/05	11	31.63	3	32.05	31.25	8	6,857	0.12%
2020/05/04	34	31.39	28	31.76	31.70	6	6,763	0.09%
2020/04/30	2	29.95	2	30.00	29.80	0	6,618	0.00%
2020/04/29	8	29.46	33	29.38	29.50	-25	6,643	-0.38%
2020/04/28	18	28.73	10	29.09	29.00	8	6,557	0.12%
2020/04/27	6	28.77	1	28.80	28.70	5	6,572	0.08%
2020/04/24	9	27.93	15	28.43	28.70	-6	6,624	-0.09%
2020/04/23	6	28.18	11	28.31	27.90	-5	6,657	-0.08%
2020/04/22	22	27.50	0	0.00	27.95	22	6,823	0.32%
2020/04/21	5	28.15	0	0.00	27.40	5	6,809	0.07%
2020/04/20	3	28.05	4	28.44	28.50	-1	6,789	-0.01%
2020/04/17	3	28.27	6	29.28	27.90	-3	6,803	-0.04%
2020/04/16	11	27.28	12	27.68	27.50	-1	6,668	-0.01%
2020/04/15	12	27.10	14	27.11	27.05	-2	6,660	-0.03%
2020/04/14	12	27.00	2	27.10	26.95	10	6,646	0.15%
2020/04/13	2	26.60	5	26.80	26.40	-3	6,642	-0.05%
2020/04/10	29	26.97	20	26.96	26.75	9	6,658	0.14%
2020/04/08	0	0.00	2	26.05	26.50	-2	6,621	-0.03%
2020/04/07	0	0.00	11	25.68	25.95	-11	6,563	-0.17%
2020/04/06	0	0.00	1	25.00	25.20	-1	6,507	-0.02%
2020/04/01	1	24.95	0	0.00	25.00	1	6,547	0.02%
2020/03/31	0	0.00	3	25.10	24.80	-3	6,578	-0.05%
2020/03/30	0	0.00	2	24.70	24.70	-2	6,570	-0.03%
2020/03/27	5	24.86	5	25.23	24.20	0	6,604	0.00%
2020/03/26	5	23.91	0	0.00	24.70	5	6,562	0.08%
2020/03/25	10	23.75	0	0.00	24.10	10	6,490	0.15%
2020/03/24	2	22.03	3	21.82	22.00	-1	6,531	-0.02%
2020/03/23	0	0.00	30	20.67	20.50	-30	7,082	-0.42%
2020/03/20	2	22.30	0	0.00	22.05	2	7,160	0.03%
2020/03/19	8	20.62	2	20.88	20.45	6	7,299	0.08%
2020/03/18	1	24.30	0	0.00	22.70	1	7,771	0.01%
2020/03/17	5	24.15	7	22.50	23.60	-2	8,393	-0.02%
2020/03/16	1	25.40	0	0.00	24.15	1	8,662	0.01%
2020/03/13	5	25.00	1	24.40	25.00	4	8,620	0.05%
2020/03/11	29	30.17	21	30.30	28.85	8	8,351	0.10%
2020/03/10	0	0.00	85	29.55	30.35	-85	7,885	-1.08%
2020/03/03	1	28.75	5	28.85	28.75	-4	7,675	-0.05%
2020/03/02	5	27.37	0	0.00	27.70	5	7,659	0.07%
2020/02/26	5	29.95	0	0.00	29.95	5	7,476	0.07%
2020/02/25	2	30.40	6	30.05	30.50	-4	7,444	-0.05%
2020/02/24	5	30.55	0	0.00	30.60	5	7,402	0.07%
2020/02/21	1	31.40	0	0.00	31.25	1	7,391	0.01%
2020/02/20	10	31.90	0	0.00	31.70	10	7,391	0.14%
2020/02/18	1	30.85	0	0.00	30.90	1	7,333	0.01%
2020/02/17	11	31.09	10	31.35	31.30	1	7,303	0.01%
2020/02/12	0	0.00	1	31.40	31.25	-1	7,151	-0.01%
2020/02/11	1	30.80	0	0.00	30.55	1	7,125	0.01%
2020/02/07	1	30.60	0	0.00	30.10	1	7,179	0.01%
2020/02/06	112	30.31	112	30.52	31.05	0	7,142	0.00%	大買/大賣/
2020/02/04	0	0.00	13	29.75	29.95	-13	7,032	-0.18%
2020/02/03	13	28.38	0	0.00	28.20	13	7,013	0.19%
2020/01/20	2	34.98	0	0.00	35.00	2	6,771	0.03%
2020/01/17	10	33.80	3	34.30	34.45	7	6,623	0.11%
2020/01/16	2	33.60	12	33.70	34.05	-10	6,530	-0.15%
2020/01/14	2	33.70	0	0.00	33.40	2	6,605	0.03%
2020/01/13	11	33.04	1	33.10	33.05	10	6,571	0.15%
2020/01/08	1	31.05	1	31.30	31.00	0	6,539	0.00%
2020/01/06	0	0.00	1	33.25	32.90	-1	6,549	-0.02%
2020/01/02	20	34.94	26	34.88	34.90	-6	6,556	-0.09%
2019/12/30	1	35.15	1	34.70	34.70	0	7,264	0.00%
2019/12/27	1	34.75	2	34.90	34.90	-1	7,435	-0.01%
2019/12/26	40	34.54	1	34.80	34.35	39	7,412	0.53%
2019/12/25	147	34.79	144	34.84	34.65	3	7,431	0.04%	大買/大賣/
2019/12/24	1	34.85	0	0.00	34.60	1	7,637	0.01%
2019/12/23	0	0.00	3	34.80	34.60	-3	7,641	-0.04%
2019/12/20	30	35.60	2	35.45	35.40	28	7,599	0.37%
2019/12/19	1	35.95	4	35.56	35.85	-3	7,582	-0.04%
2019/12/18	18	37.89	9	37.46	36.50	9	7,469	0.12%
2019/12/17	0	0.00	2	35.95	36.55	-2	6,928	-0.03%
2019/12/16	5	36.21	2	35.95	36.55	3	6,979	0.04%
2019/12/13	13	36.04	46	35.60	35.45	-33	6,843	-0.48%
2019/12/12	18	35.53	30	36.37	36.55	-12	6,356	-0.19%
2019/12/11	2	32.40	19	33.49	33.25	-17	5,865	-0.29%
2019/12/10	6	32.62	18	32.21	31.85	-12	6,126	-0.20%
2019/12/09	0	0.00	2	31.98	31.95	-2	6,107	-0.03%
2019/12/06	0	0.00	13	32.10	31.95	-13	6,140	-0.21%
2019/12/04	16	31.18	0	0.00	31.00	16	6,258	0.26%
2019/12/03	7	31.82	2	31.95	31.95	5	6,360	0.08%
2019/12/02	0	0.00	1	32.30	32.40	-1	6,477	-0.02%
2019/11/29	1	31.40	1	32.25	31.25	0	6,492	0.00%
2019/11/28	0	0.00	4	31.95	31.95	-4	6,707	-0.06%
2019/11/27	0	0.00	2	31.65	31.50	-2	6,959	-0.03%
2019/11/26	0	0.00	4	31.40	31.35	-4	7,101	-0.06%
2019/11/25	0	0.00	3	31.30	31.35	-3	7,490	-0.04%
2019/11/08	134	29.88	134	30.00	29.75	0	8,166	0.00%	大買/大賣/
2019/11/07	10	30.60	10	30.50	30.40	0	8,300	0.00%
2019/11/05	0	0.00	14	30.95	31.00	-14	8,154	-0.17%
2019/11/01	6	31.22	0	0.00	31.35	6	8,112	0.07%
2019/10/30	3	31.55	0	0.00	31.70	3	8,007	0.04%
2019/10/24	2	32.50	0	0.00	32.05	2	8,025	0.02%
2019/10/23	20	33.43	3	33.33	32.90	17	8,006	0.21%
2019/10/17	0	0.00	5	32.50	31.95	-5	7,712	-0.06%
2019/10/15	2	32.15	6	32.05	31.85	-4	7,579	-0.05%
2019/10/14	3	32.60	0	0.00	32.65	3	7,561	0.04%
2019/10/09	0	0.00	1	32.45	32.55	-1	7,503	-0.01%
2019/10/08	1	33.20	0	0.00	32.95	1	7,442	0.01%
2019/10/07	17	33.79	17	33.52	33.70	0	7,316	0.00%
2019/10/04	20	33.05	22	33.54	32.60	-2	7,042	-0.03%
2019/10/03	0	0.00	2	32.00	32.20	-2	6,547	-0.03%
2019/10/01	0	0.00	2	30.80	30.75	-2	6,298	-0.03%
2019/09/27	2	29.50	0	0.00	29.25	2	6,219	0.03%
2019/09/26	1	32.30	1	32.20	31.15	0	5,974	0.00%
2019/09/23	0	0.00	2	31.70	31.45	-2	5,755	-0.03%
2019/09/20	12	31.05	0	0.00	31.00	12	5,699	0.21%
2019/09/19	1	30.80	2	30.70	30.80	-1	5,637	-0.02%
2019/09/18	0	0.00	1	32.05	31.80	-1	5,465	-0.02%
2019/09/17	10	31.50	1	32.30	32.20	9	5,354	0.17%
2019/09/16	6	31.13	13	31.49	31.50	-7	5,215	-0.13%
2019/09/12	12	32.50	10	32.65	31.90	2	4,978	0.04%
2019/09/10	4	30.79	4	30.56	30.95	0	4,312	0.00%
2019/09/09	2	30.50	0	0.00	30.80	2	4,222	0.05%
2019/09/06	8	31.51	4	31.25	31.25	4	4,134	0.10%
2019/09/05	9	31.11	9	31.16	31.50	0	4,030	0.00%
2019/08/30	42	29.82	2	30.25	29.55	40	3,321	1.20%
2019/08/29	32	29.74	0	0.00	29.80	32	3,012	1.06%
2019/08/28	6	28.83	6	29.67	29.50	0	2,818	0.00%
2019/08/27	2	28.55	4	27.43	28.50	-2	2,398	-0.08%
2019/08/23	0	0.00	1	26.80	26.60	-1	2,095	-0.05%
2019/08/22	4	27.10	0	0.00	27.20	4	1,993	0.20%
2019/08/21	2	27.15	1	27.35	27.10	1	1,934	0.05%
2019/08/20	2	26.40	2	27.20	26.85	0	1,867	0.00%
2019/08/16	2	26.60	2	26.60	26.70	0	1,715	0.00%
2019/08/14	6	26.28	7	26.56	26.15	-1	1,629	-0.06%
2019/08/13	10	25.92	10	25.83	25.85	0	1,547	0.00%
2019/08/12	1	26.05	6	25.75	26.05	-5	1,474	-0.34%
2019/08/02	1	23.60	0	0.00	23.35	1	1,388	0.07%
2019/08/01	1	24.00	0	0.00	24.00	1	1,399	0.07%
2019/07/31	2	25.30	0	0.00	24.35	2	1,382	0.14%
2019/07/29	1	25.40	0	0.00	26.35	1	1,279	0.08%
2019/07/25	0	0.00	1	26.20	26.20	-1	1,249	-0.08%
2019/07/22	1	24.95	1	24.90	24.85	0	1,494	0.00%
2019/07/16	0	0.00	2	25.00	25.20	-2	1,853	-0.11%
2019/07/15	0	0.00	2	24.55	24.80	-2	1,896	-0.11%
2019/07/11	2	23.95	0	0.00	24.15	2	2,075	0.10%
2019/07/08	154	24.51	155	24.70	24.40	-1	2,152	-0.05%	大買/大賣/
2019/07/04	1	24.10	0	0.00	24.20	1	2,200	0.05%
2019/06/21	1	23.55	0	0.00	23.20	1	3,481	0.03%
2019/06/19	0	0.00	1	23.20	23.20	-1	3,632	-0.03%
2019/06/10	1	22.30	1	22.20	22.15	0	4,165	0.00%
2019/05/30	1	22.15	1	22.30	22.20	0	5,487	0.00%
2019/05/28	0	0.00	3	21.80	22.20	-3	5,690	-0.05%
2019/05/27	0	0.00	1	21.90	22.00	-1	5,804	-0.02%
2019/05/23	3	22.30	0	0.00	22.45	3	6,132	0.05%
2019/05/22	0	0.00	3	23.15	23.15	-3	6,197	-0.05%
2019/05/21	3	22.50	0	0.00	23.50	3	6,338	0.05%
2019/05/20	0	0.00	3	22.75	22.75	-3	6,401	-0.05%
2019/05/16	0	0.00	3	23.65	23.45	-3	6,888	-0.04%
2019/05/15	1	24.25	0	0.00	24.45	1	7,065	0.01%
2019/05/13	3	23.00	3	23.28	23.10	0	7,348	0.00%
2019/05/09	0	0.00	2	25.50	24.85	-2	7,338	-0.03%
2019/05/06	1	26.50	3	26.50	26.30	-2	7,357	-0.03%
2019/05/02	3	27.20	2	27.20	27.20	1	7,384	0.01%
2019/04/30	2	27.15	10	27.10	27.50	-8	7,447	-0.11%
2019/04/29	156	26.83	150	26.90	26.35	6	7,620	0.08%	大買/大賣/
2019/04/26	25	28.20	16	28.61	27.40	9	7,715	0.12%
2019/04/25	2	28.25	1	27.80	28.80	1	7,619	0.01%
2019/04/24	0	0.00	3	27.67	27.05	-3	7,383	-0.04%
2019/04/23	224	26.82	224	26.85	26.70	0	7,329	0.00%	大買/大賣/
2019/04/22	10	27.43	12	27.59	27.25	-2	7,297	-0.03%
2019/04/19	3	27.47	0	0.00	27.35	3	7,218	0.04%
2019/04/18	0	0.00	4	27.30	27.65	-4	7,135	-0.06%
2019/04/17	2	27.45	5	27.40	27.25	-3	7,069	-0.04%
2019/04/16	2	26.75	11	26.34	26.75	-9	6,965	-0.13%
2019/04/15	49	25.94	39	26.02	26.20	10	6,944	0.14%
2019/04/10	3	26.00	11	26.01	26.10	-8	6,910	-0.12%
2019/04/09	2	26.65	2	26.90	26.35	0	6,855	0.00%
2019/04/08	60	27.65	59	27.76	27.50	1	6,773	0.01%
2019/04/03	0	0.00	1	28.00	27.65	-1	6,746	-0.01%
2019/04/02	2	27.40	0	0.00	27.60	2	6,640	0.03%
2019/04/01	6	27.66	2	27.48	27.10	4	6,574	0.06%
2019/03/29	4	26.96	0	0.00	27.00	4	6,462	0.06%
2019/03/28	7	27.30	11	27.12	26.65	-4	6,386	-0.06%
2019/03/27	100	26.14	114	26.30	26.65	-14	5,921	-0.24%	大賣/
2019/03/26	0	0.00	1	25.50	25.70	-1	5,734	-0.02%
2019/03/25	2	24.75	2	24.98	24.90	0	5,699	0.00%
2019/03/22	1	25.80	2	26.28	25.95	-1	5,631	-0.02%
2019/03/21	1	26.05	0	0.00	25.75	1	5,560	0.02%
2019/03/20	8	26.20	1	26.45	26.15	7	5,503	0.13%
2019/03/19	2	26.88	5	26.90	25.85	-3	5,469	-0.05%
2019/03/15	5	25.79	0	0.00	25.80	5	5,278	0.09%
2019/03/14	1	26.30	0	0.00	25.90	1	5,241	0.02%
2019/03/13	2	26.70	3	26.60	26.20	-1	5,226	-0.02%
2019/03/12	5	26.34	0	0.00	26.20	5	5,101	0.10%
2019/03/08	3	26.03	1	26.40	25.70	2	4,928	0.04%
2019/03/07	3	26.10	8	26.49	25.70	-5	4,738	-0.11%
2019/03/06	31	25.92	14	26.39	27.05	17	4,473	0.38%
2019/03/05	1	24.75	0	0.00	24.60	1	4,115	0.02%
2019/03/04	29	25.20	29	25.27	24.90	0	4,070	0.00%
2019/02/27	8	25.11	8	25.16	24.60	0	4,011	0.00%
2019/02/26	2	24.45	3	24.65	24.40	-1	3,944	-0.03%
2019/02/25	0	0.00	2	25.15	25.50	-2	3,855	-0.05%
2019/02/21	3	23.10	2	23.55	23.70	1	3,537	0.03%
2019/02/20	2	23.35	0	0.00	23.35	2	3,482	0.06%
2019/02/19	1	24.30	0	0.00	24.05	1	3,396	0.03%
2019/02/18	0	0.00	7	24.02	24.30	-7	3,478	-0.20%
2019/02/15	9	23.94	6	23.98	24.35	3	3,345	0.09%
2019/02/14	0	0.00	7	24.05	24.05	-7	3,011	-0.23%
2019/02/13	4	21.20	12	21.11	21.90	-8	2,833	-0.28%
2019/01/24	1	20.20	0	0.00	20.00	1	2,539	0.04%
2019/01/21	5	21.43	5	21.21	21.10	0	2,467	0.00%
2019/01/18	25	20.32	26	20.33	20.40	-1	2,274	-0.04%
2019/01/17	1	20.75	1	20.75	20.75	0	2,154	0.00%
2019/01/16	205	18.97	205	19.04	18.90	0	2,068	0.00%	大買/大賣/
2019/01/04	2	18.58	2	18.70	18.15	0	2,328	0.00%
2018/12/25	2	18.65	0	0.00	18.55	2	2,617	0.08%
2018/12/21	1	17.90	0	0.00	18.80	1	2,721	0.04%
2018/12/20	3	18.30	0	0.00	18.35	3	2,719	0.11%
2018/12/14	0	0.00	4	19.55	19.75	-4	2,835	-0.14%
2018/12/12	101	20.00	101	20.07	20.10	0	2,992	0.00%	大買/大賣/
2018/12/06	5	19.84	0	0.00	19.60	5	3,119	0.16%
2018/12/04	1	22.10	0	0.00	21.65	1	3,257	0.03%
2018/12/03	0	0.00	4	21.90	22.00	-4	3,337	-0.12%
2018/11/30	10	20.35	2	21.13	21.05	8	3,381	0.24%
2018/11/29	0	0.00	5	20.08	19.70	-5	3,348	-0.15%
2018/11/28	228	19.32	228	19.39	19.60	0	3,345	0.00%	大買/大賣/
2018/11/23	3	18.72	10	19.36	18.25	-7	3,402	-0.21%
2018/11/22	145	20.17	136	20.29	19.35	9	3,399	0.26%	大買/大賣/
2018/11/21	1	19.65	0	0.00	19.75	1	3,432	0.03%
2018/11/19	126	20.01	126	20.03	20.10	0	3,601	0.00%	大買/大賣/
2018/11/16	4	20.10	2	20.20	19.80	2	3,801	0.05%
2018/11/15	3	19.80	3	20.05	19.75	0	3,829	0.00%
2018/11/14	18	21.65	19	21.75	21.85	-1	3,746	-0.03%
2018/11/13	1	21.05	1	21.05	21.25	0	3,893	0.00%
2018/11/12	1	21.90	0	0.00	21.65	1	4,022	0.02%
2018/11/08	2	22.35	2	22.35	21.65	0	4,179	0.00%
2018/11/06	0	0.00	2	22.10	20.95	-2	4,378	-0.05%
2018/11/05	1	21.90	0	0.00	21.80	1	4,528	0.02%
2018/11/02	216	22.01	219	22.12	22.00	-3	4,796	-0.06%	大買/大賣/
2018/10/31	167	20.99	165	20.96	21.15	2	4,999	0.04%	大買/大賣/
2018/10/30	1	19.70	0	0.00	20.00	1	5,209	0.02%
2018/10/25	1	20.00	0	0.00	19.45	1	5,851	0.02%
2018/10/22	41	21.75	0	0.00	22.30	41	6,781	0.60%
2018/10/19	253	21.83	293	21.72	22.10	-40	6,846	-0.58%	大買/大賣/
2018/10/15	0	0.00	4	22.13	22.45	-4	7,126	-0.06%
2018/10/09	215	23.76	210	23.86	23.20	5	7,332	0.07%	大買/大賣/
2018/10/05	108	24.57	108	24.65	23.95	0	7,481	0.00%	大買/大賣/
2018/10/04	2	25.10	1	25.80	25.10	1	7,493	0.01%
2018/10/03	1	26.10	0	0.00	26.05	1	7,640	0.01%
2018/10/02	1	27.55	1	27.80	26.85	0	8,058	0.00%
2018/10/01	52	26.71	56	26.88	27.55	-4	8,364	-0.05%
2018/09/28	1	26.30	0	0.00	26.25	1	8,876	0.01%
2018/09/26	0	0.00	1	27.25	27.25	-1	9,472	-0.01%
2018/09/21	3	26.72	17	26.86	27.40	-14	9,650	-0.15%
2018/09/20	0	0.00	11	25.99	25.85	-11	9,843	-0.11%
2018/09/19	14	26.54	0	0.00	26.10	14	9,896	0.14%
2018/09/18	5	27.24	0	0.00	27.05	5	10,056	0.05%
2018/09/17	1	28.15	0	0.00	28.30	1	10,357	0.01%
2018/09/14	2	28.35	3	28.73	29.15	-1	10,728	-0.01%
2018/09/13	1	28.35	0	0.00	28.05	1	11,463	0.01%
2018/09/12	327	27.98	328	28.05	28.00	-1	12,389	-0.01%	大買/大賣/
2018/09/11	130	28.40	129	28.44	28.30	1	12,675	0.01%	大買/大賣/
2018/09/10	121	28.36	129	28.58	27.60	-8	13,046	-0.06%	大買/大賣/
2018/09/07	405	30.05	403	30.22	29.20	2	13,757	0.01%	大買/大賣/
2018/09/06	210	29.34	211	29.49	30.75	-1	13,752	-0.01%	大買/大賣/
2018/09/05	9	30.06	9	30.15	30.10	0	13,973	0.00%
2018/09/04	14	30.59	0	0.00	30.70	14	14,600	0.10%
2018/09/03	136	31.11	137	31.31	30.65	-1	15,273	-0.01%	大買/大賣/
2018/08/31	0	0.00	1	31.75	31.95	-1	16,229	-0.01%
2018/08/29	155	31.68	152	31.76	32.00	3	16,823	0.02%	大買/大賣/
2018/08/28	1	31.20	0	0.00	31.50	1	17,053	0.01%
2018/08/27	0	0.00	2	30.45	31.75	-2	17,207	-0.01%
2018/08/24	273.1	29.64	271	29.70	30.25	2.1	17,313	0.01%	大買/大賣/
2018/08/23	354	29.89	363	30.04	30.10	-9	17,569	-0.05%	大買/大賣/
2018/08/21	114	31.31	114	31.38	31.80	0	18,308	0.00%	大買/大賣/
2018/08/20	39	30.65	44	31.10	30.65	-5	18,516	-0.03%
2018/08/17	4	32.43	0	0.00	32.00	4	18,555	0.02%
2018/08/16	0	0.00	1	32.30	33.85	-1	18,607	-0.01%
2018/08/15	2	33.63	2	33.68	33.00	0	18,929	0.00%
2018/08/14	3	33.27	7	33.20	33.45	-4	19,038	-0.02%
2018/08/13	5	32.55	3	32.55	32.75	2	19,633	0.01%
2018/08/10	205	35.14	208	35.29	34.20	-3	19,823	-0.02%	大買/大賣/
2018/08/09	3	34.75	4	35.16	34.75	-1	19,800	-0.01%
2018/08/08	1	34.65	0	0.00	34.65	1	19,775	0.01%
2018/08/07	3	35.50	2	35.18	34.60	1	19,894	0.01%
2018/08/06	9	34.73	5	35.16	35.80	4	20,165	0.02%
2018/08/03	4	34.28	0	0.00	33.90	4	20,322	0.02%
2018/08/02	16	33.42	21	33.60	33.85	-5	20,373	-0.02%
2018/08/01	17	35.54	21	35.77	33.80	-4	20,219	-0.02%
2018/07/30	127	33.02	128	33.11	33.40	-1	19,562	-0.01%	大買/大賣/
2018/07/27	3	33.05	11	32.44	32.65	-8	19,234	-0.04%
2018/07/26	0	0.00	1	30.20	30.30	-1	18,826	-0.01%
2018/07/25	1	30.25	6	30.26	29.80	-5	18,738	-0.03%
2018/07/24	1	28.90	1	29.55	30.00	0	18,598	0.00%
2018/07/23	3	28.35	5	28.18	28.80	-2	18,515	-0.01%
2018/07/20	2	28.45	0	0.00	28.35	2	18,440	0.01%
2018/07/19	4	28.70	11	29.22	29.50	-7	18,334	-0.04%
2018/07/18	27	29.63	11	29.28	28.90	16	18,219	0.09%
2018/07/17	1	30.45	7	30.96	30.45	-6	18,065	-0.03%
2018/07/16	5	31.39	5	31.49	31.45	0	17,978	0.00%
2018/07/13	1	30.40	2	30.58	30.40	-1	17,879	-0.01%
2018/07/12	2	30.00	0	0.00	30.10	2	17,783	0.01%
2018/07/11	115	30.97	113	30.82	30.00	2	17,682	0.01%	大買/大賣/
2018/07/10	109	29.97	116	30.03	30.25	-7	17,478	-0.04%	大買/大賣/
2018/07/09	22	32.66	14	33.52	31.40	8	17,027	0.05%
2018/07/06	16	33.74	14	34.04	33.60	2	16,681	0.01%
2018/07/05	14	34.31	7	34.04	33.40	7	16,143	0.04%
2018/07/04	5	32.01	16	32.44	33.10	-11	15,637	-0.07%
2018/07/03	145	32.94	136	33.21	32.00	9	15,509	0.06%	大買/大賣/
2018/07/02	1	32.50	34	32.77	32.50	-33	15,395	-0.21%
2018/06/29	140	33.24	117	33.22	33.05	23	15,283	0.15%	大買/大賣/
2018/06/28	6	32.48	6	32.72	32.60	0	15,037	0.00%
2018/06/27	122	33.38	122	33.56	32.60	0	14,940	0.00%	大買/大賣/
2018/06/26	5	31.57	6	32.01	32.65	-1	14,724	-0.01%
2018/06/25	13	33.18	25	35.26	31.80	-12	14,349	-0.08%
2018/06/22	63	36.55	83	35.72	35.10	-20	13,970	-0.14%
2018/06/21	131	35.96	109	36.00	36.65	22	13,198	0.17%	大買/大賣/
2018/06/20	4	32.98	5	33.71	33.35	-1	12,257	-0.01%
2018/06/19	36	34.13	35	34.00	34.45	1	11,924	0.01%
2018/06/15	123	34.18	87.7	34.25	33.80	35.3	11,479	0.31%	大買/
2018/06/13	17	29.96	5	30.85	29.05	12	10,553	0.11%
2018/06/12	12	31.38	5	30.39	29.80	7	10,228	0.07%
2018/06/11	10	30.20	13	30.35	31.35	-3	9,569	-0.03%
2018/06/08	89	28.99	97	29.15	28.50	-8	8,927	-0.09%
2018/06/07	281	26.07	320	26.19	28.05	-39	7,940	-0.49%	大買/大賣/
2018/06/06	15	25.34	10	25.50	25.50	5	7,438	0.07%
2018/06/05	27	25.67	52	26.08	25.55	-25	7,312	-0.34%
2018/06/04	29	25.81	2	25.35	25.20	27	7,085	0.38%
2018/06/01	21	25.76	6	26.95	25.75	15	6,899	0.22%
2018/05/31	23	27.85	10	27.95	26.60	13	6,816	0.19%
2018/05/30	67	28.16	99	28.83	28.00	-32	6,585	-0.49%
2018/05/29	162	26.13	174.1	26.30	28.25	-12.1	5,976	-0.20%	大買/大賣/
2018/05/28	10	25.78	10	26.21	25.70	0	5,541	0.00%
2018/05/25	10	25.64	11	25.65	25.25	-1	5,260	-0.02%
2018/05/24	13	25.22	10	25.33	25.35	3	5,062	0.06%
2018/05/23	47	25.94	21	25.74	25.15	26	4,873	0.53%
2018/05/22	15	24.47	20	24.68	24.50	-5	4,464	-0.11%
2018/05/21	134	25.18	126.4	25.24	25.30	7.7	4,290	0.18%	大買/大賣/
2018/05/18	21	23.59	2	22.65	24.05	19	3,638	0.52%
2018/05/17	2	22.25	13	22.27	21.90	-11	3,352	-0.33%
2018/05/16	11	24.15	1	23.35	23.10	10	3,219	0.31%
2018/05/14	12	22.46	2	23.15	23.50	10	2,850	0.35%
2018/05/11	2	21.45	0	0.00	21.75	2	2,402	0.08%
2018/05/10	20	19.70	20	19.80	19.80	0	1,999	0.00%
2018/05/07	0	0.00	5	17.60	17.75	-5	1,805	-0.28%
2018/04/23	5	17.10	0	0.00	17.20	5	2,312	0.22%
2018/04/19	10	17.85	15	17.93	17.90	-5	2,824	-0.18%
2018/03/30	5	17.70	0	0.00	17.70	5	3,542	0.14%
2018/03/22	0	0.00	1	19.00	18.80	-1	3,581	-0.03%
2018/03/14	3	19.77	3	19.90	19.60	0	3,582	0.00%
2018/03/13	2	19.50	2	19.20	19.30	0	3,572	0.00%
2018/03/06	0	0.00	10	20.10	19.60	-10	3,511	-0.28%
2018/02/26	0	0.00	5	18.30	17.85	-5	3,373	-0.15%
2018/02/07	0	0.00	5	16.90	16.90	-5	3,256	-0.15%
2018/01/29	0	0.00	3	19.65	19.50	-3	3,281	-0.09%
2018/01/25	3	20.85	3	20.75	19.65	0	3,269	0.00%
2018/01/24	0	0.00	1	20.55	20.70	-1	3,200	-0.03%
2018/01/22	128	21.15	130	21.25	21.10	-2	3,165	-0.06%	大買/大賣/
2018/01/18	2	21.30	7	22.75	21.30	-5	3,074	-0.16%
2018/01/17	2	22.20	5	21.75	22.20	-3	2,943	-0.10%
2018/01/16	23	21.95	1	22.45	22.10	22	2,876	0.76%
2018/01/15	15	21.89	12	21.66	22.20	3	2,692	0.11%
2018/01/12	2	20.65	0	0.00	20.20	2	2,478	0.08%
2018/01/11	1	20.45	1	20.30	19.95	0	2,452	0.00%
2018/01/09	2	20.00	2	20.25	20.85	0	2,221	0.00%
2018/01/08	0	0.00	2	19.20	19.15	-2	1,980	-0.10%
2018/01/05	0	0.00	2	18.70	18.95	-2	1,943	-0.10%