華星光 (4979)-群益金鼎-東大券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
153.0
漲跌
▲5.0
漲幅
+3.38%
成交量
9,844張
產業
上櫃通信網路類股
408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

華星光 (4979)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	1	151.50	10	151.85	153.00	-9	19,420	-0.05%
2024/11/20	13	148.42	4	147.88	148.00	9	19,356	0.05%
2024/11/19	4	146.50	6	144.17	147.50	-2	19,472	-0.01%
2024/11/18	4	143.00	3	141.83	141.00	1	19,553	0.01%
2024/11/15	15	148.20	14.1	147.58	146.00	0.9	19,574	0.00%
2024/11/14	16.1	153.13	21	154.43	152.00	-5	19,410	-0.03%
2024/11/13	16	155.41	19	155.05	149.50	-3	19,192	-0.02%
2024/11/12	6	156.42	12	156.46	157.50	-6	18,911	-0.03%
2024/11/11	29	159.93	25	160.36	157.50	4	18,964	0.02%
2024/11/08	26	158.35	34	159.59	159.00	-8	18,684	-0.04%
2024/11/07	11.1	152.35	8	152.56	150.00	3.1	18,117	0.02%
2024/11/06	6.1	149.84	5	148.90	151.50	1.1	17,935	0.01%
2024/11/05	13	148.23	13	148.42	147.00	0	17,804	0.00%
2024/11/04	5	142.40	12	144.54	147.50	-7	17,688	-0.04%
2024/11/01	5	139.70	8	138.81	142.50	-3	17,533	-0.02%
2024/10/30	10	139.70	10	140.25	139.50	0	17,470	0.00%
2024/10/29	9	138.61	6	139.50	141.00	3	17,387	0.02%
2024/10/28	5	139.50	5	142.10	142.50	0	17,240	0.00%
2024/10/25	10	143.45	4	144.75	142.00	6	17,127	0.04%
2024/10/24	17	145.53	18	143.64	143.00	-1	17,102	-0.01%
2024/10/23	13	148.54	16.2	148.55	151.00	-3.2	16,932	-0.02%
2024/10/22	19.2	147.09	14	147.43	145.50	5.2	16,736	0.03%
2024/10/21	11	144.32	9	144.17	143.50	2	16,512	0.01%
2024/10/18	11	148.41	17.1	147.40	145.00	-6.1	16,332	-0.04%
2024/10/17	31	154.24	13	155.73	154.00	18	15,905	0.11%
2024/10/16	26	154.79	23	155.07	154.50	3	15,738	0.02%
2024/10/15	32.1	159.71	48.1	160.46	156.50	-16.1	15,472	-0.10%
2024/10/14	16.1	155.47	24	155.27	158.00	-8	14,676	-0.05%
2024/10/11	23.1	156.70	21.1	154.85	154.00	2	14,277	0.01%
2024/10/09	101	160.72	95	156.06	154.00	6	13,921	0.04%	大買/
2024/10/08	19	154.50	13.1	155.09	151.50	5.9	13,472	0.04%
2024/10/07	23.1	157.89	26	158.21	156.00	-2.9	13,112	-0.02%
2024/10/04	35	154.94	44	155.43	155.00	-9	12,652	-0.07%
2024/10/01	89.1	152.90	80	151.43	154.50	9	12,026	0.08%
2024/09/30	4	141.50	6	143.75	144.50	-2	11,235	-0.02%
2024/09/27	41	151.43	40.1	150.70	142.00	1	11,001	0.01%
2024/09/26	26.1	144.86	43	146.31	150.00	-17	9,963	-0.17%
2024/09/25	7	143.50	4	144.25	142.00	3	9,515	0.03%
2024/09/24	19	141.74	19	141.21	141.50	0	9,069	0.00%
2024/09/23	11	146.54	8	147.38	141.00	3	8,767	0.03%
2024/09/20	4	144.63	4	141.88	141.50	0	8,212	0.00%
2024/09/19	23	142.13	28.1	142.96	144.50	-5.1	7,931	-0.06%
2024/09/18	18.1	134.28	20.1	134.95	135.50	-2.1	7,478	-0.03%
2024/09/16	4	128.00	1	131.00	128.00	3	6,933	0.04%
2024/09/13	54	131.17	56	131.84	132.50	-2	6,859	-0.03%
2024/09/12	3	126.50	8	124.69	129.00	-5	6,422	-0.08%
2024/09/11	5	119.20	4	120.38	117.50	1	6,146	0.02%
2024/09/10	58	122.26	59	121.31	117.50	-1	5,789	-0.02%
2024/09/09	2	111.75	7	113.00	113.50	-5	5,352	-0.09%
2024/09/04	0	0.00	1	109.50	106.00	-1	5,549	-0.02%
2024/09/03	1	110.50	0	0.00	110.50	1	5,539	0.02%
2024/09/02	0	0.00	1	116.00	116.00	-1	5,551	-0.02%
2024/08/30	3	114.33	0	0.00	116.50	3	5,469	0.05%
2024/08/28	1	114.00	2	114.75	115.00	-1	5,370	-0.02%
2024/08/27	4	112.00	3	113.33	111.50	1	5,390	0.02%
2024/08/26	2	114.00	3	113.00	111.00	-1	5,345	-0.02%
2024/08/23	7	114.50	5	115.20	115.00	2	5,424	0.04%
2024/08/22	3	113.83	1	114.00	114.00	2	5,471	0.04%
2024/08/21	4	116.25	6	116.25	114.00	-2	5,659	-0.04%
2024/08/20	7	112.71	20	112.65	111.50	-13	5,825	-0.22%
2024/08/19	3	109.50	4	110.63	112.00	-1	6,035	-0.02%
2024/08/16	0	0.00	3	101.83	102.00	-3	6,072	-0.05%
2024/08/15	4	98.43	6	98.88	98.70	-2	5,989	-0.03%
2024/08/14	2	98.70	2	98.90	97.30	0	5,952	0.00%
2024/08/13	12	98.68	3	97.73	96.90	9	5,883	0.15%
2024/08/12	1	93.00	4	98.88	100.00	-3	5,681	-0.05%
2024/08/09	4	92.45	1	92.70	91.00	3	5,620	0.05%
2024/08/08	2	93.20	0.5	90.30	93.00	1.5	5,500	0.03%
2024/08/07	1.5	87.37	3	87.80	89.70	-1.5	5,447	-0.03%
2024/08/06	5	83.77	8	81.90	81.60	-3	5,423	-0.06%
2024/08/05	1	89.40	0	0.00	89.40	1	5,460	0.02%
2024/07/30	1	101.00	11	100.14	103.50	-10	5,555	-0.18%
2024/07/29	1	106.00	0	0.00	103.00	1	5,518	0.02%
2024/07/26	16	108.59	2	109.50	108.50	14	5,504	0.25%
2024/07/23	3	116.50	1	113.50	113.00	2	5,525	0.04%
2024/07/22	7	117.15	0	0.00	116.00	7	5,528	0.13%
2024/07/19	0	0.00	1	128.50	126.00	-1	5,531	-0.02%
2024/07/17	1	134.00	2	132.50	132.50	-1	5,522	-0.02%
2024/07/16	0	0.00	1	126.50	127.50	-1	5,463	-0.02%
2024/07/12	4	130.00	3	128.50	128.50	1	5,616	0.02%
2024/07/11	2	134.25	1	131.52	133.50	1	5,675	0.02%
2024/07/10	7	133.57	7	134.14	132.50	0	5,736	0.00%
2024/07/09	1	130.00	1	129.00	129.00	0	5,611	0.00%
2024/07/08	1	125.50	0	0.00	125.50	1	5,582	0.02%
2024/07/05	3	128.50	5	128.60	128.50	-2	5,590	-0.04%
2024/07/03	1	127.00	0	0.00	125.50	1	5,588	0.02%
2024/07/02	1	126.50	1	127.50	127.50	0	5,578	0.00%
2024/06/28	4	125.50	5	125.90	126.50	-1	5,609	-0.02%
2024/06/27	8	125.44	5	126.20	123.50	3	5,653	0.05%
2024/06/25	2	125.49	2	126.25	126.00	0	5,709	0.00%
2024/06/24	7.1	129.78	0	0.00	126.50	7.1	5,848	0.12%
2024/06/21	5	137.70	1	136.50	136.00	4	5,955	0.07%
2024/06/20	2	138.50	2	136.51	138.50	0	5,966	0.00%
2024/06/19	7	137.29	7	137.29	135.50	0	5,941	0.00%
2024/06/18	24	144.56	12	141.63	140.50	12	5,906	0.20%
2024/06/17	11	140.86	7	139.64	139.50	4	5,849	0.07%
2024/06/14	6	147.75	13	144.54	142.50	-7	5,803	-0.12%
2024/06/13	7	145.57	12	144.42	146.00	-5	5,682	-0.09%
2024/06/12	37	146.47	19	146.29	145.00	18	5,682	0.32%
2024/06/11	20	144.40	30.1	142.01	141.00	-10.1	5,536	-0.18%
2024/06/07	12	138.58	1	138.00	136.00	11	5,495	0.20%
2024/06/06	10	139.15	10	136.70	138.00	0	5,504	0.00%
2024/06/05	1	133.50	0	0.00	133.50	1	5,504	0.02%
2024/06/04	2	136.50	1	135.50	136.00	1	5,653	0.02%
2024/06/03	10	139.55	17	139.76	139.00	-7	5,778	-0.12%
2024/05/31	17.1	136.16	5.6	135.55	131.50	11.5	5,711	0.20%
2024/05/30	3	142.67	0	0.00	141.50	3	5,633	0.05%
2024/05/29	17	147.12	11	148.86	145.50	6	5,749	0.10%
2024/05/28	9	150.67	9	149.44	148.00	0	5,636	0.00%
2024/05/27	40	148.03	43	148.78	149.00	-3	5,556	-0.05%
2024/05/24	14	140.36	16.1	140.81	139.50	-2.1	5,604	-0.04%
2024/05/23	21.1	138.33	31	137.74	143.50	-9.9	5,415	-0.18%
2024/05/22	5	130.00	13	127.46	130.50	-8	5,258	-0.15%
2024/05/21	1	119.50	0	0.00	119.00	1	5,254	0.02%
2024/05/17	3	120.50	2	119.50	119.50	1	6,082	0.02%
2024/05/16	3.1	120.85	0	0.00	120.00	3.1	6,280	0.05%
2024/05/15	1	121.00	3	123.17	123.00	-2	6,356	-0.03%
2024/05/14	0	0.00	1	122.00	122.00	-1	6,451	-0.02%
2024/05/13	20	122.88	20	123.25	121.50	0	6,478	0.00%
2024/05/10	3	121.17	1	120.50	120.50	2	6,533	0.03%
2024/05/09	31.5	128.71	29	129.10	124.00	2.5	6,567	0.04%
2024/05/08	1	123.00	1	124.50	125.50	0	6,492	0.00%
2024/05/07	5	118.00	3	119.33	118.00	2	6,433	0.03%
2024/05/06	0	0.00	10	120.00	118.00	-10	6,449	-0.16%
2024/05/03	4	120.75	2	120.25	120.00	2	6,445	0.03%
2024/05/02	18	118.61	1	120.00	118.00	17	6,453	0.26%
2024/04/30	3	121.00	3	120.83	121.50	0	6,500	0.00%
2024/04/29	12	119.46	2	120.00	120.00	10	6,604	0.15%
2024/04/26	1	117.00	7	115.86	115.00	-6	6,617	-0.09%
2024/04/25	2	118.00	1	114.00	114.00	1	6,690	0.01%
2024/04/24	1	114.50	1	115.00	115.00	0	6,937	0.00%
2024/04/22	1	115.00	0	0.00	111.00	1	7,104	0.01%
2024/04/19	2	117.75	5	115.00	118.00	-3	7,153	-0.04%
2024/04/18	2	119.25	2	118.50	122.00	0	7,281	0.00%
2024/04/17	1	111.00	2	115.50	118.50	-1	7,544	-0.01%
2024/04/16	1	108.00	0.1	109.50	108.00	0.9	7,667	0.01%
2024/04/15	1	119.50	2	119.50	119.50	-1	7,601	-0.01%
2024/04/10	1	131.96	3	131.17	131.00	-2	7,845	-0.03%
2024/04/09	1	123.00	0	0.00	123.00	1	7,839	0.01%
2024/04/08	0	0.00	2	123.50	123.50	-2	7,997	-0.03%
2024/04/03	1	129.00	2	127.50	127.00	-1	8,132	-0.01%
2024/03/29	0	125.00	1	124.00	124.00	-1	8,603	-0.01%
2024/03/28	0	122.00	1	122.00	122.00	-1	8,650	-0.01%
2024/03/27	4	121.51	9	121.57	120.50	-5	8,756	-0.06%
2024/03/26	13	131.51	2	134.75	130.00	11	8,752	0.13%
2024/03/22	2	138.75	1.1	139.05	139.00	0.9	8,783	0.01%
2024/03/21	8	140.00	0	0.00	138.00	8	8,806	0.09%
2024/03/20	1	146.50	4	143.75	141.00	-3	8,816	-0.03%
2024/03/19	0	0.00	7	147.93	147.00	-7	8,862	-0.08%
2024/03/18	9	148.44	0	0.00	148.00	9	8,978	0.10%
2024/03/15	2	150.23	5	148.70	148.50	-3	9,251	-0.03%
2024/03/14	2	150.00	5	148.50	147.50	-3	9,831	-0.03%
2024/03/13	7.1	160.14	9	156.67	151.50	-1.9	10,057	-0.02%
2024/03/12	6	154.33	5	155.00	154.50	1	9,991	0.01%
2024/03/11	8	152.00	5	151.40	154.50	3	10,105	0.03%
2024/03/08	7	147.93	9	146.00	148.50	-2	10,127	-0.02%
2024/03/07	7	161.07	14	160.57	155.00	-7	10,062	-0.07%
2024/03/06	1	158.04	2	158.50	158.00	-1	10,002	-0.01%
2024/03/05	15	163.57	1	162.00	162.00	14	10,160	0.14%
2024/03/04	31	166.47	37.6	164.39	164.50	-6.6	10,361	-0.06%
2024/03/01	3	157.67	2	158.75	156.00	1	10,240	0.01%
2024/02/29	1	155.00	0.1	155.00	156.00	1	10,254	0.01%
2024/02/27	7.6	157.02	8	163.50	157.00	-0.5	10,264	0.00%
2024/02/26	2.1	167.76	3	169.50	169.00	-0.9	10,059	-0.01%
2024/02/23	5.1	167.10	1	168.48	165.00	4	9,991	0.04%
2024/02/22	2	162.25	2	162.75	162.50	0	10,087	0.00%
2024/02/21	14	168.11	12.1	166.68	164.50	1.9	9,981	0.02%
2024/02/20	61	162.58	63.1	165.00	161.00	-2.1	9,819	-0.02%
2024/02/19	14	154.64	9	153.78	155.00	5	9,389	0.05%
2024/02/16	3	148.83	8	149.94	151.00	-5	9,275	-0.05%
2024/02/15	10	147.90	7.4	147.18	149.50	2.6	9,195	0.03%
2024/02/05	4	144.88	3	145.33	144.50	1	9,111	0.01%
2024/02/02	4.3	148.37	9	148.11	145.00	-4.7	9,144	-0.05%
2024/02/01	10	146.45	2	146.49	146.00	8	9,201	0.09%
2024/01/31	1	143.00	1	144.00	144.00	0	9,189	0.00%
2024/01/30	4	144.25	2	143.50	143.50	2	9,159	0.02%
2024/01/29	5	142.00	0	0.00	141.50	5	9,156	0.05%
2024/01/26	1	140.50	1	140.00	140.00	0	9,187	0.00%
2024/01/25	2	141.50	7	142.21	140.00	-5	9,200	-0.05%
2024/01/24	1	144.00	2	144.01	143.00	-1	9,279	-0.01%
2024/01/23	2	146.75	2	145.25	145.50	0	9,467	0.00%
2024/01/22	0	0.00	0	143.00	142.50	0	9,501	0.00%
2024/01/19	1	139.00	5	139.00	139.00	-4	9,717	-0.04%
2024/01/18	34	143.76	26	138.50	138.50	8	9,821	0.08%
2024/01/17	4	155.00	9	151.83	150.00	-5	9,799	-0.05%
2024/01/12	9	152.72	1	154.00	151.00	8	10,324	0.08%
2024/01/11	42	152.83	42.1	154.02	155.00	-0.1	10,410	0.00%
2024/01/10	2	145.00	8	144.13	143.50	-6	10,287	-0.06%
2024/01/09	6	143.00	10	139.60	138.50	-4	10,458	-0.04%
2024/01/08	11	144.50	6	143.42	141.00	5	10,711	0.05%
2024/01/05	4	145.88	3	143.83	143.00	1	11,319	0.01%
2024/01/04	3	140.17	3	141.83	141.00	0	11,466	0.00%
2024/01/03	1	141.46	0	0.00	139.00	1	11,586	0.01%
2024/01/02	2	140.25	2	138.75	140.50	0	11,620	0.00%
2023/12/28	22.1	145.83	21	144.26	146.00	1.1	11,708	0.01%
2023/12/27	0	0.00	1	164.00	157.00	-1	11,662	-0.01%
2023/12/26	6.1	159.53	3	160.00	165.00	3.1	11,805	0.03%
2023/12/25	0	164.50	3.5	162.43	162.00	-3.5	11,891	-0.03%
2023/12/22	6.6	170.13	0	0.00	168.50	6.6	12,316	0.05%
2023/12/21	2	170.50	0	0.00	174.00	2	12,485	0.02%
2023/12/20	6	170.67	8	171.75	172.50	-2	12,573	-0.02%
2023/12/19	11	164.23	19	164.13	167.00	-8	12,762	-0.06%
2023/12/18	0	160.00	0	0.00	161.00	0	13,028	0.00%
2023/12/15	1	165.50	0	0.00	163.00	1	13,440	0.01%
2023/12/14	1	166.50	1	170.00	166.50	0	14,011	0.00%
2023/12/13	2	168.75	0	0.00	165.50	2	14,488	0.01%
2023/12/12	7	173.93	9	170.72	169.50	-2	14,375	-0.01%
2023/12/11	20	183.55	17	184.85	178.50	3	14,695	0.02%
2023/12/08	4	175.50	14	175.89	177.50	-10	14,104	-0.07%
2023/12/07	8	172.88	1	172.00	172.00	7	13,825	0.05%
2023/12/06	4	172.38	4	172.00	172.00	0	13,774	0.00%
2023/12/05	0	0.00	6	172.08	174.50	-6	13,622	-0.04%
2023/12/04	2	172.25	2	173.25	170.50	0	13,532	0.00%
2023/12/01	2	169.75	2	172.50	171.00	0	13,401	0.00%
2023/11/30	9	173.83	19	172.76	174.00	-10	13,284	-0.08%
2023/11/29	55	168.62	50	170.12	167.00	5	13,092	0.04%
2023/11/28	2	158.75	0	0.00	158.00	2	12,814	0.02%
2023/11/24	0	0.00	1	160.50	161.00	-1	12,997	-0.01%
2023/11/22	5	166.30	2	164.50	165.50	3	13,298	0.02%
2023/11/21	28	171.16	24	172.94	170.00	4	13,415	0.03%
2023/11/20	4	161.00	0	0.00	158.50	4	13,478	0.03%
2023/11/17	2	162.48	0	0.00	160.00	2	13,757	0.01%
2023/11/15	1	171.00	1	177.00	171.00	0	13,951	0.00%
2023/11/14	1	172.50	0	0.00	176.50	1	13,895	0.01%
2023/11/10	3	171.67	1	174.00	172.00	2	13,881	0.01%
2023/11/09	0	0.00	2	176.50	181.50	-2	13,838	-0.01%
2023/11/08	0	0.00	10	182.00	185.00	-10	13,719	-0.07%
2023/11/07	0	0.00	3	176.67	178.00	-3	13,695	-0.02%
2023/11/06	2	172.00	0	0.00	176.00	2	13,672	0.01%
2023/11/03	0	0.00	0.1	173.50	168.50	-0.1	13,643	0.00%
2023/11/02	1.1	166.00	3.1	164.77	168.00	-2	13,617	-0.01%
2023/11/01	0.1	164.00	0	0.00	166.00	0.1	13,635	0.00%
2023/10/31	36	158.14	36.1	155.32	153.50	-0.1	13,517	0.00%
2023/10/30	9	156.11	11.1	158.29	160.00	-2.1	13,589	-0.02%
2023/10/27	0.1	159.50	1	158.50	156.00	-0.9	13,992	-0.01%
2023/10/26	6	154.92	5	153.31	152.50	1	14,340	0.01%
2023/10/25	50	153.10	49	153.30	152.50	1	14,533	0.01%
2023/10/24	48.1	158.51	42.1	158.91	158.00	6	14,860	0.04%
2023/10/23	2	153.75	2	152.50	154.00	0	14,338	0.00%
2023/10/20	1	152.50	2	154.75	152.50	-1	14,326	-0.01%
2023/10/19	8.1	155.62	8.1	156.88	155.50	0	14,217	0.00%
2023/10/18	24.1	150.35	24.2	148.93	156.00	-0.1	13,995	0.00%
2023/10/17	3	154.17	12	159.53	152.50	-9	13,801	-0.07%
2023/10/16	15	156.67	18	155.47	156.50	-3	13,476	-0.02%
2023/10/13	63.1	156.86	61.3	157.42	151.50	1.9	13,271	0.01%
2023/10/12	12	148.08	15	149.87	153.00	-3	12,622	-0.02%
2023/10/11	1	141.00	4	140.13	139.50	-3	12,368	-0.02%
2023/10/06	0	0.00	7	138.86	138.50	-7	12,263	-0.06%
2023/10/05	21	140.83	10	141.00	138.50	11	12,195	0.09%
2023/10/04	0	0.00	1	137.00	141.50	-1	12,040	-0.01%
2023/10/03	3	140.67	4	138.13	137.00	-1	12,275	-0.01%
2023/10/02	7.1	141.23	3	140.50	138.00	4.1	12,863	0.03%
2023/09/28	10	145.15	10	144.00	143.00	0	13,267	0.00%
2023/09/27	47.1	139.10	52	141.41	144.00	-4.9	13,517	-0.04%
2023/09/26	33	136.20	32	135.44	134.50	1	13,603	0.01%
2023/09/25	16	130.94	11	130.45	133.00	5	13,526	0.04%
2023/09/22	17	130.15	17	128.82	133.00	0	13,849	0.00%
2023/09/21	6	125.83	7	126.29	125.50	-1	14,184	-0.01%
2023/09/20	56.1	129.63	58	130.47	131.00	-1.9	14,044	-0.01%
2023/09/19	51	142.96	47	141.90	128.00	4	13,901	0.03%
2023/09/18	45.1	145.58	53	144.13	142.00	-8	13,496	-0.06%
2023/09/14	36.1	176.62	22	176.50	175.00	14.1	13,913	0.10%
2023/09/13	0	168.50	0	0.00	175.00	0	13,586	0.00%
2023/08/30	10	157.25	10	157.20	157.00	0	18,058	0.00%
2023/08/29	14	155.21	14	155.68	160.00	0	18,805	0.00%
2023/08/28	11	151.04	11	151.64	150.00	0	19,221	0.00%
2023/08/25	49	159.40	47	161.00	157.00	2	19,358	0.01%
2023/08/24	78	176.60	80	171.16	174.00	-2	19,910	-0.01%
2023/08/23	40	166.26	39	167.01	166.00	1	20,112	0.00%
2023/08/22	19	169.55	20	170.13	160.00	-1	20,234	0.00%
2023/08/21	0	0.00	1	163.00	167.00	-1	19,873	-0.01%
2023/08/17	0	173.00	1	172.00	173.50	-1	20,017	0.00%
2023/08/16	0	0.00	1	165.50	167.00	-1	20,088	0.00%
2023/08/15	0	0.00	2	158.00	158.50	-2	20,242	-0.01%
2023/08/14	1	146.00	0	0.00	146.50	1	20,277	0.00%
2023/08/09	0	0.00	0.1	145.50	148.00	-0.1	20,442	0.00%
2023/08/02	7	168.63	6	171.08	155.00	1	21,105	0.00%
2023/08/01	8	177.29	9	177.78	172.00	-1	20,906	0.00%
2023/07/31	29	199.84	20	194.30	179.00	9	20,525	0.04%
2023/07/28	4	193.63	4	195.13	198.50	0	20,047	0.00%
2023/07/27	36	184.60	37	180.00	180.50	-1	19,880	-0.01%
2023/07/26	2	175.50	1	181.50	179.00	1	19,433	0.01%
2023/07/25	3	187.50	1	192.99	177.00	2	19,656	0.01%
2023/07/24	1.9	182.57	0.9	176.00	187.00	1	19,780	0.01%
2023/07/21	1	174.26	1	175.00	177.50	0	19,954	0.00%
2023/07/20	1	165.00	2	166.75	169.50	-1	20,169	0.00%
2023/07/19	1	154.00	6	154.00	154.50	-5	20,258	-0.02%
2023/07/18	4	151.63	1	155.00	151.50	3	20,636	0.01%
2023/07/17	2	168.25	3	170.00	168.00	-1	20,891	0.00%
2023/07/14	2	162.75	4	163.99	171.00	-2	21,644	-0.01%
2023/07/13	2.1	158.21	3	161.00	155.50	-0.9	21,909	0.00%
2023/07/12	0	0.00	2	144.00	149.00	-2	21,976	-0.01%
2023/07/11	1	141.00	0	0.00	140.00	1	22,120	0.00%
2023/07/10	34	147.74	33	146.91	135.50	1	22,570	0.00%
2023/07/07	64	132.69	60	133.00	139.50	4	22,534	0.02%
2023/07/06	52	127.28	57	131.16	127.00	-5	22,047	-0.02%
2023/07/05	25	127.80	77	128.11	125.50	-52	21,434	-0.24%
2023/07/04	97	119.48	47	118.91	125.50	50	21,112	0.24%
2023/07/03	42	109.23	45	111.38	114.50	-3	20,806	-0.01%
2023/06/30	52	101.80	45	100.79	104.50	7	20,712	0.03%
2023/06/29	20	98.22	36	98.32	98.70	-16	20,341	-0.08%
2023/06/28	6	95.32	10	96.83	97.90	-4	19,893	-0.02%
2023/06/27	68	88.90	80	88.59	89.00	-12	20,094	-0.06%
2023/06/26	33	88.92	30	89.68	90.10	3	19,866	0.02%
2023/06/21	101	90.49	75	90.28	92.20	26	19,708	0.13%	大買/
2023/06/20	19	88.69	26	87.56	88.60	-7	19,208	-0.04%
2023/06/19	23	89.72	7	90.07	90.70	16	18,768	0.09%
2023/06/16	21	89.44	14	86.46	92.10	7	18,565	0.04%
2023/06/15	7	84.31	13	84.35	84.80	-6	18,196	-0.03%
2023/06/14	12	81.80	7	81.93	84.30	5	18,049	0.03%
2023/06/13	8	80.64	5	79.90	79.40	3	17,765	0.02%
2023/06/12	8	76.61	9	77.23	76.50	-1	17,286	-0.01%
2023/06/09	36	73.83	49.1	73.65	76.40	-13.1	16,832	-0.08%
2023/06/08	26	69.92	169	68.91	69.50	-143	16,464	-0.87%	大賣/鉅額交易
2023/06/07	140	68.60	95	68.11	70.40	45	16,277	0.28%	大買/
2023/06/06	42	65.30	94	63.91	65.50	-52	15,799	-0.33%
2023/06/05	88	65.36	32	66.20	65.00	56	15,654	0.36%
2023/06/02	198.1	64.93	149	63.82	64.00	49.1	15,416	0.32%	大買/大賣/
2023/06/01	76	61.13	67.9	61.17	63.30	8.1	14,530	0.06%
2023/05/31	63	58.54	67	58.79	57.60	-4	13,933	-0.03%
2023/05/30	51	58.00	49	57.68	57.40	2	13,599	0.01%
2023/05/29	41	55.20	46	55.19	56.50	-5	12,844	-0.04%
2023/05/26	60	50.81	66	50.90	51.40	-6	12,316	-0.05%
2023/05/24	15	48.16	18	47.68	47.65	-3	12,510	-0.02%
2023/05/23	11	47.27	11	47.70	47.65	0	12,804	0.00%
2023/05/22	16	45.99	21	46.06	46.40	-5	13,170	-0.04%
2023/05/19	35	47.26	26	46.45	46.70	9	13,280	0.07%
2023/05/18	2	44.90	0	0.00	45.20	2	13,342	0.01%
2023/05/17	7	44.73	8	44.72	44.85	-1	13,401	-0.01%
2023/05/16	9	44.18	5	44.00	43.90	4	13,521	0.03%
2023/05/15	6	43.97	3	43.93	43.45	3	13,738	0.02%
2023/05/12	19	44.79	25	45.19	44.70	-6	14,432	-0.04%
2023/05/11	11	45.17	2	45.85	45.10	9	14,491	0.06%
2023/05/10	15	47.70	0.1	48.15	47.50	14.9	14,739	0.10%
2023/05/09	1.1	49.98	1	53.40	50.10	0.1	14,593	0.00%
2023/05/08	4	52.40	2	52.40	52.30	2	14,584	0.01%
2023/05/05	0	0.00	2	51.20	51.10	-2	14,625	-0.01%
2023/05/04	2	53.00	7	53.10	52.70	-5	14,834	-0.03%
2023/05/03	14	52.32	10	51.88	52.70	4	14,940	0.03%
2023/05/02	8	51.30	10	51.88	52.00	-2	15,255	-0.01%
2023/04/28	11	50.42	15.2	50.59	50.80	-4.2	15,519	-0.03%
2023/04/27	2	48.70	4	48.36	49.30	-2	15,715	-0.01%
2023/04/26	32	48.18	15	48.80	49.10	17	15,602	0.11%
2023/04/25	2	47.93	3	47.63	47.55	-1	15,561	-0.01%
2023/04/24	17	51.72	10.1	51.54	50.80	6.9	15,651	0.04%
2023/04/21	55.3	56.41	47	56.16	51.00	8.3	16,233	0.05%
2023/04/20	20	57.96	33.2	58.08	56.10	-13.2	15,952	-0.08%
2023/04/19	68	61.80	72.4	60.44	60.00	-4.4	15,709	-0.03%
2023/04/18	16.6	56.08	8	58.48	59.20	8.6	14,989	0.06%
2023/04/17	7	53.93	20	53.61	53.90	-13	14,833	-0.09%
2023/04/14	23	53.29	17	53.39	52.70	6	14,809	0.04%
2023/04/13	18	53.54	42	53.31	53.10	-24	14,713	-0.16%
2023/04/12	43	53.42	32	53.62	52.50	11	14,240	0.08%
2023/04/11	13	52.17	6	52.47	52.20	7	13,914	0.05%
2023/04/10	0	0.00	6	51.40	51.40	-6	13,711	-0.04%
2023/04/07	2	50.80	62	50.83	50.80	-60	13,678	-0.44%
2023/04/06	35	52.70	36	52.66	51.90	-1	13,603	-0.01%
2023/03/31	10	51.46	25	51.30	51.50	-15	13,485	-0.11%
2023/03/30	14	50.69	1	50.80	50.70	13	13,582	0.10%
2023/03/29	29	50.21	21	50.21	51.10	8	13,391	0.06%
2023/03/28	13	49.88	9	49.99	48.50	4	13,112	0.03%
2023/03/27	7	48.15	10	48.01	48.05	-3	12,701	-0.02%
2023/03/24	29	47.08	6	47.20	47.50	23	12,630	0.18%
2023/03/23	7	46.04	5	46.47	45.95	2	12,567	0.02%
2023/03/22	0	0.00	5	46.02	46.35	-5	12,608	-0.04%
2023/03/21	11	45.77	3	45.55	45.45	8	12,623	0.06%
2023/03/20	6	45.63	7	45.37	45.80	-1	12,591	-0.01%
2023/03/17	22	43.34	13	43.25	43.10	9	12,405	0.07%
2023/03/16	5	45.11	9	45.24	44.15	-4	12,317	-0.03%
2023/03/15	8	47.22	6	46.75	46.55	2	12,378	0.02%
2023/03/14	4	47.08	0	0.00	47.00	4	12,440	0.03%
2023/03/13	6	47.16	0	0.00	47.10	6	12,889	0.05%
2023/03/10	10	49.49	4	48.88	48.20	6	14,009	0.04%
2023/03/09	6	50.90	15	51.43	50.60	-9	14,839	-0.06%
2023/03/08	10	52.40	13	51.73	51.80	-3	15,272	-0.02%
2023/03/07	75	51.35	51	50.91	50.90	24	15,925	0.15%
2023/03/06	1	49.05	2	49.50	49.10	-1	15,791	-0.01%
2023/03/03	3	48.62	0	0.00	48.25	3	15,673	0.02%
2023/03/02	0	48.40	1	47.85	48.20	-1	15,631	-0.01%
2023/03/01	3	47.85	4	47.88	47.35	-1	15,591	-0.01%
2023/02/24	0	0.00	11	48.15	47.60	-11	15,639	-0.07%
2023/02/23	19	47.96	36	47.92	48.00	-17	15,656	-0.11%
2023/02/22	11	49.46	34	49.16	48.70	-23	15,445	-0.15%
2023/02/21	11	54.77	8.1	55.12	54.10	2.9	15,113	0.02%
2023/02/20	23	54.64	25.2	53.76	55.00	-2.2	14,783	-0.01%
2023/02/17	10.3	51.68	16	51.96	51.30	-5.7	14,276	-0.04%
2023/02/16	28	51.93	19	51.78	52.20	9	14,087	0.06%
2023/02/15	1	50.90	3	50.57	50.40	-2	13,916	-0.01%
2023/02/14	10	50.31	23	50.85	49.70	-13	13,857	-0.09%
2023/02/13	17	50.94	13	51.33	50.70	4	13,710	0.03%
2023/02/10	77	52.27	33	52.66	51.50	44	13,452	0.33%
2023/02/09	7	50.26	8	49.79	50.70	-1	12,702	-0.01%
2023/02/08	23	51.17	13	49.83	49.10	10	12,586	0.08%
2023/02/07	10	48.45	16	48.56	49.40	-6	12,211	-0.05%
2023/02/06	17	48.96	12	48.48	48.55	5	12,110	0.04%
2023/02/03	9	48.23	14	48.86	47.65	-5	11,964	-0.04%
2023/02/02	72	49.83	59	49.64	49.60	13	11,797	0.11%
2023/02/01	22	49.38	29.4	49.36	48.40	-7.4	11,384	-0.06%
2023/01/31	68	48.66	67	49.06	49.40	1	11,123	0.01%
2023/01/30	19.4	46.66	17.1	47.08	48.85	2.3	10,565	0.02%
2023/01/17	59.1	44.62	40	44.70	44.45	19.1	10,143	0.19%
2023/01/16	26	41.96	27	42.00	42.10	-1	9,662	-0.01%
2023/01/13	37	42.37	21	41.73	42.00	16	9,590	0.17%
2023/01/12	62	42.11	62	42.24	42.50	0	9,425	0.00%
2023/01/11	21	43.02	38	43.25	42.30	-17	9,065	-0.19%
2023/01/10	16	43.96	9	44.85	44.85	7	8,348	0.08%
2023/01/09	11	40.57	11	40.85	40.80	0	8,206	0.00%
2023/01/06	3	39.43	11	39.38	39.50	-8	8,114	-0.10%
2023/01/05	11	39.99	2	40.10	39.60	9	8,046	0.11%
2023/01/04	4	41.71	1	41.70	41.65	3	7,904	0.04%
2023/01/03	13	41.83	11	41.56	41.60	2	7,805	0.03%
2022/12/30	1	40.45	1	39.80	39.80	0	7,719	0.00%
2022/12/26	10	42.43	10	42.38	42.25	0	7,521	0.00%
2022/12/23	8	42.83	7	42.04	41.60	1	7,400	0.01%
2022/12/22	30	43.57	27	43.16	43.10	3	7,244	0.04%
2022/12/21	1	46.60	0	0.00	47.85	1	7,004	0.01%
2022/12/20	1	46.80	0	0.00	46.80	1	6,985	0.01%
2022/12/19	0	0.00	1	50.71	49.50	-1	7,022	-0.01%
2022/12/16	2	51.90	1	53.00	51.00	1	7,104	0.01%
2022/12/15	1	53.80	43	53.91	54.00	-42	7,117	-0.59%
2022/12/14	4	54.20	0	0.00	54.70	4	7,095	0.06%
2022/12/12	5	52.70	1	53.00	52.00	4	7,009	0.06%
2022/12/09	15	51.01	1	51.50	51.50	14	7,003	0.20%
2022/12/08	1	50.50	3	49.50	50.50	-2	7,085	-0.03%
2022/12/07	9	49.52	26	49.50	49.20	-17	7,066	-0.24%
2022/12/06	23	52.57	41	51.93	52.80	-18	6,959	-0.26%
2022/12/05	36	52.97	22	52.22	53.00	14	6,922	0.20%
2022/12/02	244	52.08	234	52.31	51.20	10	6,501	0.15%	大買/大賣/
2022/12/01	173	48.37	163	47.97	51.30	10	5,283	0.19%	大買/大賣/
2022/11/30	90	45.57	81	44.79	46.65	9	4,347	0.21%
2022/11/29	92	40.23	120	40.62	42.45	-28	3,858	-0.73%	大賣/
2022/11/28	66	38.20	25	38.40	38.60	41	3,050	1.34%
2022/11/25	0	0.00	4	35.36	35.10	-4	2,937	-0.14%
2022/11/23	1	35.85	1	36.05	36.25	0	2,940	0.00%
2022/11/22	4	37.30	5	35.83	36.00	-1	2,943	-0.03%
2022/11/21	4	37.20	3	37.57	36.80	1	2,890	0.03%
2022/11/18	5	35.66	4	35.84	35.95	1	2,836	0.04%
2022/11/17	2	34.23	1	33.35	34.35	1	2,771	0.04%
2022/11/16	1	33.10	0	0.00	32.25	1	2,732	0.04%
2022/11/15	2	34.30	0	0.00	33.25	2	2,760	0.07%
2022/11/14	5	33.60	10	33.80	34.00	-5	2,867	-0.17%
2022/11/11	20	36.30	10	36.45	33.90	10	2,893	0.35%
2022/11/08	0	33.80	2	34.35	33.90	-2	2,922	-0.07%
2022/11/07	2	33.70	2	33.95	33.35	0	2,959	0.00%
2022/11/04	3	32.67	8	32.66	32.55	-5	3,025	-0.17%
2022/11/03	7	31.71	4	32.35	32.15	3	3,096	0.10%
2022/11/02	5	31.58	3	31.78	31.60	2	3,204	0.06%
2022/11/01	3	28.75	0	0.00	30.00	3	3,324	0.09%
2022/10/19	0	0.00	0	31.75	31.50	0	3,641	0.00%
2022/10/13	2	32.70	0	0.00	30.35	2	3,764	0.05%
2022/10/07	0	0.00	1	36.20	36.00	-1	3,851	-0.03%
2022/10/05	0	0.00	16	35.83	36.00	-16	4,061	-0.39%
2022/10/04	0	0.00	1	34.90	34.85	-1	4,130	-0.02%
2022/10/03	0	0.00	1	33.90	33.25	-1	4,175	-0.02%
2022/09/29	1	33.55	0	0.00	33.55	1	4,352	0.02%
2022/09/28	2	34.30	0	0.00	33.55	2	4,408	0.05%
2022/09/23	9	39.43	7.2	39.10	37.55	1.8	4,669	0.04%
2022/09/22	8.2	40.01	2	39.53	40.20	6.2	4,665	0.13%
2022/09/21	1	38.90	5	38.85	38.85	-4	4,648	-0.09%
2022/09/19	0	0.00	3	37.95	37.00	-3	4,579	-0.07%
2022/09/16	0	0.00	1	39.80	38.55	-1	4,541	-0.02%
2022/09/15	12	39.96	0	0.00	39.90	12	4,487	0.27%
2022/09/14	0	0.00	20	38.57	38.70	-20	4,368	-0.46%
2022/09/13	0	0.00	15	38.30	38.25	-15	4,320	-0.35%
2022/09/12	6	37.67	5	36.45	39.00	1	4,261	0.02%
2022/09/08	10	36.91	3.1	35.63	36.45	6.9	4,179	0.17%
2022/09/07	0.1	34.30	0	0.00	34.10	0.1	4,083	0.00%
2022/09/06	0	0.00	7.3	34.58	33.65	-7.3	4,059	-0.18%
2022/09/05	21	37.75	5.5	36.21	34.60	15.5	4,000	0.39%
2022/09/02	2	37.75	1	37.90	37.90	1	3,869	0.03%
2022/09/01	3	37.62	0	0.00	37.65	3	3,844	0.08%
2022/08/31	0	0.00	2	39.00	39.00	-2	3,813	-0.05%
2022/08/29	0	0.00	1	37.75	38.00	-1	3,757	-0.03%
2022/08/25	1.9	39.76	1	39.70	41.15	0.9	3,665	0.02%
2022/08/24	0	0.00	1	38.10	38.60	-1	3,583	-0.03%
2022/08/23	0	0.00	10.1	38.80	38.85	-10.1	3,557	-0.28%
2022/08/22	1	39.80	2	39.63	39.05	-1	3,516	-0.03%
2022/08/19	2	38.78	1	38.60	39.90	1	3,461	0.03%
2022/08/18	1	36.30	1.1	37.44	37.65	-0.1	3,335	0.00%
2022/08/17	1	38.20	0.8	37.81	37.55	0.2	3,289	0.01%
2022/08/16	0	0.00	3	38.13	37.20	-3	3,242	-0.09%
2022/08/15	4	37.85	0	0.00	38.00	4	3,211	0.12%
2022/08/12	1	36.20	0	0.00	36.05	1	3,136	0.03%
2022/08/11	3	36.50	0	0.00	36.05	3	3,052	0.10%
2022/08/08	0	0.00	3	32.13	33.70	-3	2,654	-0.11%
2022/08/02	0	0.00	42	28.43	28.50	-42	2,340	-1.79%
2022/08/01	30	29.73	0	0.00	29.00	30	2,309	1.30%
2022/07/29	3	29.77	11	30.13	30.05	-8	2,279	-0.35%
2022/07/28	5	28.80	0	0.00	28.50	5	2,211	0.23%
2022/07/27	1	29.00	5	29.00	29.15	-4	2,179	-0.18%
2022/07/26	11	29.87	3	29.77	29.45	8	2,130	0.38%
2022/07/25	7	29.38	0	0.00	30.40	7	2,028	0.35%
2022/07/21	0	27.15	1	27.50	28.10	-1	1,903	-0.05%
2022/07/20	0	0.00	1	27.55	27.10	-1	1,863	-0.05%
2022/07/19	2	27.28	0	0.00	27.50	2	1,835	0.11%
2022/07/18	4	26.73	0	0.00	28.00	4	1,802	0.22%
2022/07/15	0	0.00	1	25.85	26.25	-1	1,754	-0.06%
2022/07/14	5	27.82	168	26.94	28.15	-163	1,684	-9.68%	大賣/鉅額交易
2022/07/13	168	29.50	1	28.05	29.50	167	1,568	10.65%	大買/鉅額交易
2022/07/12	1	28.65	0	0.00	29.00	1	1,442	0.07%
2022/07/08	0	0.00	11	27.05	27.00	-11	1,262	-0.87%
2022/07/06	3	24.57	0	0.00	23.50	3	1,055	0.28%
2022/07/01	0	0.00	4.6	22.89	23.50	-4.6	680	-0.68%
2022/06/30	3	22.27	2	20.80	22.60	1	560	0.18%
2022/06/29	2	20.60	0	0.00	20.60	2	431	0.46%
2022/06/23	0	17.50	0	0.00	17.60	0	389	0.00%
2022/06/17	0	18.80	0	0.00	18.90	0	384	0.00%
2022/06/16	0	18.95	1	19.55	19.05	-1	383	-0.26%
2022/06/15	1	20.00	0	0.00	19.65	1	378	0.26%
2022/06/10	0	0.00	1	19.65	19.70	-1	374	-0.27%
2022/06/09	1.3	19.50	0	0.00	19.60	1.3	375	0.33%
2022/06/08	0	17.95	0	0.00	19.65	0	374	0.00%
2022/06/07	0	19.55	0	0.00	19.65	0	377	0.00%
2022/05/31	0	18.95	0	0.00	18.95	0	363	0.01%
2022/05/26	0	0.00	11	19.10	18.70	-11	362	-3.04%
2022/05/25	8	19.35	0	0.00	19.35	8	361	2.21%
2022/05/24	3	19.50	10	19.32	19.30	-7	363	-1.93%
2022/05/23	0	0.00	6	20.35	19.95	-6	353	-1.70%
2022/05/20	16	19.69	0	0.00	19.75	16	325	4.92%
2022/05/19	0	0.00	14	18.95	19.10	-14	317	-4.41%
2022/05/18	0	19.35	0	0.00	19.45	0	318	0.00%
2022/05/17	0.1	19.30	0	0.00	19.45	0.1	316	0.03%
2022/05/16	1	19.05	0	0.00	19.05	1	308	0.32%
2022/05/13	3	18.77	0	0.00	18.60	3	296	1.01%
2022/05/12	0	18.45	7	18.55	18.55	-7	296	-2.36%
2022/05/11	1	19.05	0	0.00	19.00	1	285	0.35%
2022/05/09	1	18.85	0	0.00	18.75	1	280	0.36%
2022/05/06	1.2	18.49	0	0.00	19.00	1.2	277	0.44%
2022/05/03	2	18.03	0	0.00	17.95	2	277	0.72%
2022/04/29	1	18.10	0	0.00	18.10	1	279	0.36%
2022/04/27	2	18.03	0	0.00	18.05	2	279	0.72%
2022/04/26	1	18.60	0	0.00	18.60	1	275	0.36%
2022/04/25	3	18.57	0	0.00	18.50	3	272	1.10%
2022/04/22	3	19.30	0	0.00	19.30	3	265	1.13%
2022/04/21	2	19.35	0	0.00	19.40	2	260	0.77%
2022/04/01	0	18.25	0	0.00	18.40	0	397	0.00%
2022/03/02	0	17.90	0	0.00	18.05	0	507	0.00%
2022/03/01	0	0.00	5	17.56	18.00	-5	511	-0.98%
2022/02/24	3	17.35	0	0.00	17.25	3	547	0.55%
2022/02/15	0	0.00	2	18.13	18.00	-2	757	-0.26%
2022/02/14	2	17.83	0	0.00	17.95	2	759	0.26%
2022/02/07	0	0.00	1	17.50	17.90	-1	768	-0.13%
2022/01/13	0	0.00	5	18.25	18.25	-5	781	-0.64%
2022/01/07	0	0.00	4	18.54	18.55	-4	781	-0.51%
2022/01/04	17	20.59	9	20.84	19.90	8	755	1.06%
2022/01/03	0	0.00	0.2	19.90	19.85	-0.2	717	-0.02%
2021/12/30	2.1	20.04	1	20.00	20.10	1.1	710	0.16%
2021/12/29	0	0.00	0.3	19.85	19.85	-0.3	691	-0.04%
2021/12/28	1.3	19.48	28	19.37	19.85	-26.7	664	-4.02%
2021/12/16	12	18.48	0	0.00	18.65	12	616	1.95%
2021/12/14	0	0.00	1	18.55	18.10	-1	614	-0.16%
2021/12/13	0	0.00	2	18.63	18.50	-2	616	-0.32%
2021/12/10	15	19.03	10	19.70	18.70	5	614	0.81%
2021/12/09	10	19.00	19	19.19	19.60	-9	532	-1.69%
2021/12/08	7	19.26	0	0.00	19.15	7	521	1.34%
2021/11/25	0	0.00	5	19.20	19.00	-5	516	-0.97%
2021/11/23	15	19.75	10.1	19.22	19.15	4.9	508	0.96%
2021/11/17	10	19.75	10	19.35	19.95	0	408	0.00%
2021/11/16	1	18.70	31	19.16	19.60	-30	318	-9.41%
2021/11/10	0	0.00	0.1	17.70	17.65	-0.1	263	-0.05%
2021/11/09	0	0.00	0	17.65	17.55	0	265	-0.01%
2021/11/05	15	17.67	0	0.00	17.60	15	263	5.69%
2021/11/04	15	17.64	0	0.00	17.55	15	267	5.61%
2021/11/03	0	0.00	0.3	17.55	17.55	-0.3	269	-0.13%
2021/11/01	0	0.00	0.1	17.78	17.65	-0.1	276	-0.05%
2021/10/29	0	0.00	0	17.65	17.60	0	287	-0.01%
2021/10/28	0	0.00	0.1	17.90	17.90	-0.1	363	-0.03%
2021/10/25	0.5	17.10	0	0.00	17.25	0.5	363	0.13%
2021/10/18	0.4	16.00	0	0.00	16.10	0.4	514	0.08%
2021/10/04	0	0.00	2	16.70	16.70	-2	654	-0.31%
2021/09/28	0	0.00	0.8	18.25	18.25	-0.8	668	-0.12%
2021/09/24	0	17.40	0	0.00	17.55	0	669	0.01%
2021/09/23	0.1	16.80	0	0.00	16.90	0.1	669	0.02%
2021/09/22	0	0.00	0	16.95	16.90	0	681	0.00%
2021/09/16	0.6	17.18	0	0.00	17.35	0.6	688	0.09%
2021/09/14	0	16.85	0	0.00	17.00	0	697	0.00%
2021/09/09	0	0.00	0	17.10	17.10	0	709	0.00%
2021/09/06	0	17.60	0	0.00	17.75	0	774	0.00%
2021/08/31	0	0.00	0.6	17.80	17.80	-0.6	763	-0.07%
2021/08/30	0	0.00	0.1	18.15	18.10	-0.1	768	-0.02%
2021/08/27	0.4	18.05	0	0.00	18.15	0.4	775	0.05%
2021/08/25	0	18.15	0	0.00	18.55	0	903	0.00%
2021/08/24	0.3	17.89	0	0.00	18.00	0.3	915	0.03%
2021/08/23	0	17.75	0	0.00	17.95	0	917	0.00%
2021/08/18	0	0.00	0	18.40	18.40	0	920	0.00%
2021/08/12	0	17.75	0	0.00	18.15	0	946	0.00%
2021/08/04	0	0.00	0	19.80	19.75	0	1,049	0.00%
2021/08/03	0	19.30	0	20.10	20.05	0	1,060	0.00%
2021/07/30	0	19.10	0	0.00	19.10	0	1,002	0.00%
2021/07/29	0	0.00	1	19.15	19.30	-1	1,010	-0.10%
2021/07/28	0	0.00	0	19.45	19.30	0	1,014	0.00%
2021/07/26	1	21.30	2	20.71	21.05	-1	1,021	-0.10%
2021/07/23	4	20.18	0	0.00	20.35	4	974	0.41%
2021/07/21	0	0.00	0.1	19.15	19.05	-0.1	1,086	-0.01%
2021/07/20	0	0.00	0.1	19.55	19.25	-0.1	1,088	-0.01%
2021/07/16	0	0.00	0	19.90	19.55	0	1,156	0.00%
2021/07/13	0.2	19.65	0	0.00	19.40	0.2	1,227	0.02%
2021/07/12	0	0.00	0	18.95	18.90	0	1,227	0.00%
2021/07/07	0	19.35	0	19.05	19.00	0	1,293	0.00%
2021/07/02	0	0.00	0	19.00	18.80	0	1,425	0.00%
2021/07/01	0	18.70	0.4	19.00	18.85	-0.4	1,437	-0.03%
2021/06/30	0.4	18.70	0	0.00	18.85	0.4	1,457	0.03%
2021/06/29	0	19.20	0	0.00	18.75	0	1,577	0.00%
2021/06/21	0	0.00	0	19.15	19.00	0	1,616	0.00%
2021/06/18	0	0.00	0	19.90	19.70	0	1,621	0.00%
2021/06/16	0	20.33	0	0.00	20.70	0	1,615	0.00%
2021/06/04	0	0.00	0	19.00	18.75	0	1,800	0.00%
2021/06/02	0	0.00	0	20.10	20.00	0	1,790	0.00%
2021/06/01	0	19.90	0	0.00	20.05	0	1,687	0.00%
2021/05/27	0	0.00	0.1	19.45	19.30	-0.1	1,680	-0.01%
2021/05/24	0.1	18.45	0	0.00	18.75	0.1	1,681	0.01%
2021/05/04	0	0.00	11	21.74	20.45	-11	1,627	-0.68%
2021/04/27	1	23.00	1	23.86	24.20	0	1,594	0.00%
2021/04/22	0	0.00	1.1	23.63	22.95	-1.1	1,422	-0.08%
2021/04/21	1.1	24.28	0.2	24.25	24.25	0.9	1,399	0.06%
2021/04/20	6.2	24.20	16	24.00	24.25	-9.8	1,312	-0.74%
2021/04/19	17	24.49	0	24.20	24.00	17	1,310	1.30%
2021/04/16	0	25.05	0	0.00	25.20	0	1,271	0.00%
2021/04/14	4	25.28	15	25.59	25.70	-11	1,256	-0.88%
2021/04/12	16	25.72	20	26.55	26.05	-4	1,247	-0.32%
2021/04/09	20	25.68	0	0.00	25.95	20	1,216	1.64%
2021/04/01	2	25.40	2	25.63	25.25	0	1,108	0.00%
2021/03/29	2	23.35	0	0.00	23.50	2	984	0.20%
2021/03/25	0	0.00	0.3	23.40	23.35	-0.3	975	-0.03%
2021/03/22	0.3	24.25	0	0.00	24.60	0.3	968	0.03%
2021/03/19	1	24.20	1	24.25	24.40	0	967	0.00%
2021/03/16	0	0.00	2	23.90	23.90	-2	989	-0.20%
2021/03/15	6	24.01	3	23.90	24.10	3	1,021	0.29%
2021/03/11	2	23.35	2	23.60	23.75	0	1,011	0.00%
2021/03/10	1	23.70	1	24.10	24.50	0	996	0.00%
2021/03/02	2	23.70	2	22.95	23.10	0	1,222	0.00%
2021/02/26	0	0.00	2	23.45	23.40	-2	1,242	-0.16%
2021/02/24	0	0.00	1	23.70	23.50	-1	1,290	-0.08%
2021/02/22	0	0.00	2	25.00	24.65	-2	1,356	-0.15%
2021/02/18	1	23.25	1	23.40	24.10	0	1,397	0.00%
2021/02/17	1	22.70	1	22.85	22.70	0	1,392	0.00%
2021/02/02	0	0.00	1	22.05	22.30	-1	1,436	-0.07%
2021/02/01	1	21.70	0	0.00	22.20	1	1,527	0.07%
2021/01/26	1	22.50	0	0.00	22.20	1	1,626	0.06%
2021/01/22	1	22.00	1	21.90	22.70	0	1,632	0.00%
2021/01/21	0	0.00	3	21.65	21.65	-3	1,631	-0.18%
2021/01/14	0	0.00	8	25.08	24.95	-8	1,610	-0.50%
2021/01/13	0	0.00	0.5	25.05	25.00	-0.5	1,622	-0.03%
2021/01/11	0	0.00	4	25.40	25.45	-4	1,669	-0.24%
2021/01/08	0.5	25.25	0	0.00	25.40	0.5	1,676	0.03%
2021/01/06	1	26.90	2	27.60	26.50	-1	1,663	-0.06%
2021/01/04	3	27.10	2	27.15	27.00	1	1,680	0.06%
2020/12/18	4	27.50	0	0.00	27.25	4	1,842	0.22%
2020/12/14	2	27.05	0	0.00	26.60	2	1,941	0.10%
2020/12/09	0	0.00	3.5	27.93	27.80	-3.5	2,183	-0.16%
2020/12/04	10	28.90	0	0.00	28.75	10	2,314	0.43%
2020/12/03	30	29.91	10	30.19	29.30	20	2,294	0.87%
2020/12/01	0	0.00	5	27.85	27.70	-5	2,160	-0.23%
2020/11/30	0	0.00	5	28.51	28.35	-5	2,259	-0.22%
2020/11/25	1	28.85	1	28.45	28.30	0	2,427	0.00%
2020/11/24	0	0.00	2	29.10	28.15	-2	2,414	-0.08%
2020/11/23	0	0.00	0	28.50	28.50	0	2,420	0.00%
2020/11/20	2	28.90	0	0.00	28.70	2	2,430	0.08%
2020/11/19	3	28.50	0	0.00	28.20	3	2,408	0.12%
2020/11/18	1	28.35	1	28.35	28.35	0	2,416	0.00%
2020/11/17	2	27.95	4	27.56	28.15	-2	2,480	-0.08%
2020/11/16	0	0.00	5	27.20	27.20	-5	2,527	-0.20%
2020/11/13	6	26.98	1	27.15	26.80	5	2,597	0.19%
2020/11/09	2	27.23	2	27.38	27.10	0	3,255	0.00%
2020/11/06	3	26.23	3	26.70	26.35	0	3,287	0.00%
2020/10/29	1	25.15	0	0.00	25.55	1	3,388	0.03%
2020/10/21	0	0.00	1	27.15	26.85	-1	3,899	-0.03%
2020/10/20	0	0.00	2	26.90	26.70	-2	4,326	-0.05%
2020/10/19	3	26.62	3	26.92	26.50	0	4,379	0.00%
2020/10/14	1	26.60	0	0.00	26.55	1	4,581	0.02%
2020/10/12	2	25.95	0	0.00	26.15	2	4,650	0.04%
2020/10/07	0	0.00	0.1	27.50	27.25	-0.1	4,688	0.00%
2020/10/06	5	27.54	0	0.00	27.40	5	4,740	0.11%
2020/10/05	0.1	26.70	0	0.00	26.90	0.1	4,842	0.00%
2020/09/30	0	0.00	0	27.05	26.80	0	4,936	0.00%
2020/09/29	1	26.88	0	0.00	26.70	1	5,026	0.02%
2020/09/25	1	26.55	0	0.00	26.25	1	5,952	0.02%
2020/09/23	1	28.30	1	28.60	28.25	0	6,663	0.00%
2020/09/22	0	0.00	1	27.90	28.25	-1	6,990	-0.01%
2020/09/15	0	0.00	1	31.85	30.65	-1	7,208	-0.01%
2020/09/14	40	31.94	44	31.02	30.70	-4	7,299	-0.05%
2020/09/11	0	0.00	1	30.60	30.25	-1	7,170	-0.01%
2020/09/10	3	30.57	2	30.85	29.80	1	7,122	0.01%
2020/09/07	2	30.15	2	29.23	28.85	0	7,080	0.00%
2020/09/04	16	30.27	7	30.23	29.95	9	7,055	0.13%
2020/09/03	9	30.21	2	30.30	30.10	7	7,016	0.10%
2020/09/02	5	29.07	9	30.60	31.10	-4	6,930	-0.06%
2020/09/01	0	0.00	7	28.40	28.30	-7	6,792	-0.10%
2020/08/31	4	28.05	0	0.00	27.95	4	6,787	0.06%
2020/08/27	1	28.25	1	27.40	27.40	0	6,824	0.00%
2020/08/26	3	28.20	1	28.30	28.20	2	6,834	0.03%
2020/08/24	1	27.95	0	0.00	27.45	1	6,819	0.01%
2020/08/21	5	26.50	9	26.65	27.75	-4	6,827	-0.06%
2020/08/20	11	26.11	7	25.81	25.80	4	6,782	0.06%
2020/08/19	1	29.00	0	0.00	28.60	1	6,700	0.01%
2020/08/17	2	33.30	2	33.33	31.55	0	6,751	0.00%
2020/08/14	0	0.00	1	31.75	31.80	-1	6,747	-0.01%
2020/08/13	9	31.40	19	31.87	33.05	-10	6,606	-0.15%
2020/08/12	12	29.49	13	29.86	30.10	-1	6,279	-0.02%
2020/08/11	1	27.80	2	27.23	27.40	-1	6,228	-0.02%
2020/08/10	1	28.50	0	0.00	27.75	1	6,268	0.02%
2020/08/06	0	0.00	10	28.42	28.20	-10	6,313	-0.16%
2020/08/05	10	29.45	9	29.24	29.15	1	6,412	0.02%
2020/08/04	0	0.00	1	28.40	28.85	-1	6,458	-0.02%
2020/08/03	1	28.00	5	27.95	28.20	-4	6,424	-0.06%
2020/07/31	2	28.15	2	28.35	28.35	0	6,419	0.00%
2020/07/30	3	27.83	3	27.80	27.75	0	6,375	0.00%
2020/07/29	6	27.05	6	27.38	27.30	0	6,357	0.00%
2020/07/28	13	27.10	38	26.96	26.60	-25	6,282	-0.40%
2020/07/27	10	30.04	4	30.25	28.85	6	6,184	0.10%
2020/07/24	60	32.76	50	32.92	31.80	10	6,070	0.16%
2020/07/23	17	31.23	1	31.35	31.20	16	5,660	0.28%
2020/07/22	22	32.18	28	32.11	31.75	-6	5,608	-0.11%
2020/07/21	4	31.15	2	31.05	31.75	2	5,490	0.04%
2020/07/20	7	29.30	2	28.60	30.20	5	5,490	0.09%
2020/07/17	1	30.30	1	30.00	29.25	0	5,456	0.00%
2020/07/16	24	30.03	4	29.19	30.55	20	5,427	0.37%
2020/07/15	2	30.70	3	31.27	29.55	-1	5,381	-0.02%
2020/07/14	5	31.50	4	31.88	30.75	1	5,345	0.02%
2020/07/13	6	32.26	8	32.33	31.50	-2	5,304	-0.04%
2020/07/10	7	31.36	6	31.55	31.50	1	5,255	0.02%
2020/07/09	10	36.24	9	35.58	34.00	1	5,149	0.02%
2020/07/08	10	34.78	11	35.00	35.25	-1	5,049	-0.02%
2020/07/07	24	36.58	4	36.70	35.35	20	4,966	0.40%
2020/07/06	1	34.70	1	34.20	35.30	0	4,304	0.00%
2020/07/03	35	31.57	37.8	31.78	32.10	-2.8	4,067	-0.07%
2020/07/02	123	28.56	119	27.86	29.20	4	3,614	0.11%	大買/大賣/
2020/07/01	6	25.87	15	25.27	26.55	-9	3,275	-0.27%
2020/06/30	16	24.59	10	24.46	24.25	6	2,928	0.20%
2020/06/29	2	23.18	1	23.55	22.95	1	2,782	0.04%
2020/06/24	1	23.65	1	23.50	23.30	0	2,747	0.00%
2020/06/23	8	23.09	7	23.14	23.05	1	2,692	0.04%
2020/06/22	10	23.88	10	23.90	23.45	0	2,670	0.00%
2020/06/19	1	22.55	46	24.18	24.35	-45	2,548	-1.77%
2020/06/17	1	22.35	1	22.60	22.10	0	2,350	0.00%
2020/06/15	2	22.05	2	22.00	21.30	0	2,314	0.00%
2020/06/10	19	22.01	0	0.00	22.35	19	2,333	0.81%
2020/06/09	10	22.50	0.2	22.05	22.05	9.8	2,337	0.42%
2020/06/08	6	23.00	6	23.08	22.65	0	2,335	0.00%
2020/06/05	0	0.00	2	24.00	23.65	-2	2,302	-0.09%
2020/06/04	1	24.00	1	24.15	23.85	0	2,291	0.00%
2020/06/03	9	23.50	0	0.00	23.55	9	2,250	0.40%
2020/06/02	10	23.82	1	24.30	23.35	9	2,249	0.40%
2020/06/01	2	23.90	0.3	23.65	23.55	1.8	2,205	0.08%
2020/05/29	0.4	23.35	0	0.00	23.50	0.4	2,185	0.02%
2020/05/27	2	24.93	2	24.93	24.45	0	2,127	0.00%
2020/05/26	0	0.00	43	24.34	24.40	-43	2,088	-2.06%
2020/05/25	59	25.08	21	24.90	24.75	38	2,046	1.86%
2020/05/22	0	0.00	2	23.70	23.50	-2	1,933	-0.10%
2020/05/21	1	22.20	1	22.85	23.90	0	1,837	0.00%
2020/05/18	0	0.00	1	22.40	20.95	-1	1,723	-0.06%
2020/05/15	5.5	22.62	0	0.00	22.45	5.5	1,652	0.33%
2020/05/14	2	22.85	1	23.75	22.50	1	1,597	0.06%
2020/05/13	3	23.45	1	23.95	23.90	2	1,555	0.13%
2020/05/12	5	23.21	8	23.39	23.80	-3	1,517	-0.20%
2020/05/11	0	0.00	2	21.55	22.40	-2	1,391	-0.14%
2020/05/08	0	0.00	1	20.85	20.40	-1	1,312	-0.08%
2020/05/07	0.6	20.30	0	0.00	20.45	0.6	1,295	0.04%
2020/05/06	2	20.08	0	0.00	19.95	2	1,284	0.16%
2020/05/04	0.2	19.25	0	0.00	19.40	0.2	1,264	0.02%
2020/04/30	0.7	19.00	9	19.60	19.15	-8.3	1,273	-0.65%
2020/04/24	0	0.00	1	16.25	16.10	-1	1,224	-0.08%
2020/04/23	2	16.25	1	16.60	16.60	1	1,194	0.08%
2020/04/13	0	0.00	10	14.42	14.35	-10	1,424	-0.70%
2020/04/10	0	0.00	3	14.60	14.80	-3	1,506	-0.20%
2020/04/09	13	15.01	0	0.00	14.80	13	1,574	0.83%
2020/04/01	0	0.00	3	12.35	12.30	-3	1,989	-0.15%
2020/03/26	3	11.50	0	0.00	11.25	3	2,070	0.14%
2020/03/20	2	11.40	0	0.00	11.35	2	2,125	0.09%
2020/03/17	3	12.75	0	0.00	12.65	3	2,135	0.14%
2020/03/13	0	0.00	1	15.60	15.60	-1	2,142	-0.05%
2020/03/06	0	0.00	2	20.05	19.80	-2	2,076	-0.10%
2020/03/05	0	0.00	1	20.00	19.95	-1	2,070	-0.05%
2020/03/03	3	19.87	0	0.00	19.80	3	2,086	0.14%
2020/02/27	0	0.00	34	20.00	19.70	-34	2,111	-1.61%
2020/02/20	1	21.75	1	21.50	21.25	0	2,202	0.00%
2020/02/18	0	0.00	1	20.75	20.75	-1	2,194	-0.05%
2020/02/17	1	21.10	0	0.00	20.95	1	2,210	0.05%
2020/02/14	0	0.00	2	21.05	21.30	-2	2,257	-0.09%
2020/02/12	3	21.05	3	21.17	21.10	0	2,271	0.00%
2020/02/11	1	21.00	1	21.10	20.80	0	2,270	0.00%
2020/02/10	0	0.00	3	20.05	20.50	-3	2,299	-0.13%
2020/02/07	1	20.70	0	0.00	20.25	1	2,345	0.04%
2020/02/06	2	21.23	0	0.00	21.20	2	2,381	0.08%
2020/01/31	1	21.00	0	0.00	21.45	1	2,600	0.04%
2020/01/30	2	23.00	0	0.00	22.35	2	2,811	0.07%
2020/01/20	1	24.85	1	24.60	24.80	0	2,962	0.00%
2020/01/17	0	0.00	4	24.96	24.70	-4	3,082	-0.13%
2020/01/15	3	25.50	0	0.00	25.35	3	3,060	0.10%
2020/01/14	1	25.30	0	0.00	25.65	1	3,036	0.03%
2020/01/10	3	24.47	0	0.00	24.15	3	2,959	0.10%
2020/01/09	0	0.00	2	24.25	24.35	-2	3,019	-0.07%
2020/01/07	14	25.61	31	26.18	25.20	-17	2,965	-0.57%
2020/01/06	3	25.73	2	25.30	25.50	1	2,817	0.04%
2020/01/03	3	25.20	9	25.41	25.05	-6	2,734	-0.22%
2020/01/02	39.7	25.68	20	25.61	25.75	19.7	2,654	0.74%
2019/12/31	29	24.98	27	25.37	25.55	2	2,553	0.08%
2019/12/30	4	24.04	1	24.10	23.90	3	2,237	0.13%
2019/12/27	0	0.00	5	23.80	23.50	-5	2,207	-0.23%
2019/12/25	1	23.55	1	23.45	23.60	0	2,248	0.00%
2019/12/24	6	23.51	3	23.40	23.25	3	2,250	0.13%
2019/12/23	1	23.40	2	23.50	23.20	-1	2,242	-0.04%
2019/12/20	0	0.00	2	23.40	23.35	-2	2,311	-0.09%
2019/12/19	0	0.00	1	23.25	23.40	-1	2,438	-0.04%
2019/12/17	2	23.55	0	0.00	23.25	2	2,384	0.08%
2019/12/16	1	23.35	0	0.00	23.50	1	2,375	0.04%
2019/12/12	2	23.30	0	0.00	23.25	2	2,349	0.09%
2019/12/11	2	25.05	5	24.99	24.00	-3	2,311	-0.13%
2019/12/04	2	24.40	1	24.10	24.15	1	2,186	0.05%
2019/12/02	4	23.93	3	23.60	23.60	1	2,178	0.05%
2019/11/28	0	0.00	2	24.30	24.20	-2	2,190	-0.09%
2019/11/27	1	24.50	0	0.00	24.35	1	2,183	0.05%
2019/11/26	1	24.00	0	0.00	23.90	1	2,162	0.05%
2019/11/25	0	0.00	1	24.95	24.20	-1	2,147	-0.05%
2019/11/22	0	0.00	1	25.10	24.85	-1	2,135	-0.05%
2019/11/21	2	24.53	1	25.00	24.75	1	2,131	0.05%
2019/11/19	1	25.85	3	25.82	25.50	-2	2,120	-0.09%
2019/11/18	2	25.35	0	0.00	24.90	2	2,062	0.10%
2019/11/14	0	0.00	0.3	26.35	24.60	-0.3	2,032	-0.01%
2019/11/13	2.3	24.86	1	24.40	25.10	1.3	2,016	0.06%
2019/11/11	0	0.00	4	24.25	23.45	-4	1,949	-0.21%
2019/11/08	5	25.05	0	0.00	24.95	5	1,925	0.26%
2019/11/07	2	25.30	0	0.00	24.50	2	1,905	0.10%
2019/11/06	1	25.10	0	0.00	25.15	1	1,866	0.05%
2019/11/05	1	26.40	1	26.35	26.35	0	1,813	0.00%
2019/11/04	30	27.74	17	27.51	27.60	13	1,767	0.74%
2019/11/01	3	26.37	2	27.00	27.45	1	1,654	0.06%
2019/10/30	5	26.29	4	26.08	26.40	1	1,532	0.07%
2019/10/29	41	26.01	24	25.69	25.85	17	1,464	1.16%
2019/10/28	15	24.39	18	24.58	25.95	-3	1,234	-0.24%
2019/10/25	14	23.40	38	23.76	23.60	-24	1,054	-2.28%
2019/10/24	20	22.31	0.3	22.30	22.30	19.7	925	2.12%
2019/10/23	0	0.00	1	22.25	22.30	-1	939	-0.11%
2019/10/18	1	22.95	0	0.00	22.60	1	947	0.11%
2019/10/17	6	23.18	9	22.51	23.10	-3	928	-0.32%
2019/10/16	8.3	21.74	0	0.00	21.55	8.3	848	0.98%
2019/10/15	0	0.00	10	21.80	21.80	-10	848	-1.18%
2019/10/14	1	21.95	1	21.50	21.40	0	846	0.00%
2019/10/03	1	22.50	1	22.75	22.75	0	849	0.00%
2019/10/02	10	22.80	0	0.00	22.60	10	843	1.19%
2019/09/26	1	22.95	3.6	22.51	22.30	-2.6	833	-0.32%
2019/09/25	5	22.95	0	0.00	22.30	5	787	0.63%
2019/09/20	1	20.50	1	20.15	20.15	0	562	0.00%
2019/09/19	0.6	20.10	0	0.00	20.25	0.6	567	0.11%
2019/09/16	0	0.00	0.3	20.40	20.20	-0.3	588	-0.05%
2019/09/12	0	0.00	0	20.50	20.55	0	594	0.00%
2019/09/09	0	20.90	1	21.55	21.05	-1	629	-0.16%
2019/09/06	1.2	20.90	0	0.00	21.05	1.2	678	0.17%
2019/09/05	0.1	20.90	0	0.00	21.05	0.1	675	0.01%
2019/09/03	0.1	21.00	0	0.00	21.10	0.1	674	0.01%
2019/08/23	1	20.90	1	21.10	20.70	0	624	0.00%
2019/08/20	0	0.00	4	20.26	20.00	-4	592	-0.68%
2019/08/19	1	20.00	0	0.00	19.95	1	589	0.17%
2019/08/06	3	19.35	0	0.00	19.40	3	604	0.50%
2019/07/31	1	21.10	0	0.00	21.15	1	602	0.17%
2019/07/26	0	0.00	2	22.98	23.00	-2	587	-0.34%
2019/07/25	2	23.19	0	0.00	22.85	2	586	0.35%
2019/07/24	1.9	22.75	0	0.00	22.75	1.9	573	0.34%
2019/07/23	0	22.60	0	0.00	22.75	0	572	0.01%
2019/07/10	1	23.20	3	22.68	22.15	-2	602	-0.33%
2019/07/08	2	22.40	0	0.00	22.25	2	614	0.33%
2019/07/05	2	22.50	1	22.95	22.70	1	606	0.16%
2019/07/03	0	0.00	2	21.38	21.35	-2	571	-0.35%
2019/07/01	3	21.35	3	21.15	21.25	0	584	0.00%
2019/06/21	2	21.35	1	21.25	20.95	1	609	0.16%
2019/06/18	1	21.05	5	21.07	21.05	-4	702	-0.57%
2019/06/17	8	21.28	7.1	21.25	21.20	0.9	710	0.13%
2019/06/14	3	21.58	1	21.70	21.75	2	698	0.29%
2019/06/13	0.1	19.65	0	0.00	19.80	0.1	700	0.01%
2019/05/17	1	19.85	1	20.10	19.50	0	1,411	0.00%
2019/05/09	3	21.35	0	0.00	20.45	3	1,416	0.21%
2019/05/08	0	0.00	3	21.60	21.70	-3	1,415	-0.21%
2019/04/26	1	23.10	1	23.20	23.00	0	1,429	0.00%
2019/04/22	0	0.00	3	25.00	25.10	-3	1,436	-0.21%
2019/04/19	3	24.98	0	0.00	24.90	3	1,446	0.21%
2019/04/17	0	0.00	5	25.55	25.50	-5	1,496	-0.33%
2019/04/16	3	25.85	4	25.65	25.80	-1	1,506	-0.07%
2019/04/15	1	25.40	1	25.70	25.40	0	1,551	0.00%
2019/04/02	0	0.00	2	26.45	26.65	-2	1,675	-0.12%
2019/03/28	0	0.00	2	26.10	26.15	-2	1,694	-0.12%
2019/03/27	1	26.15	1	26.05	25.85	0	1,688	0.00%
2019/03/25	12	25.28	0	0.00	25.15	12	1,669	0.72%
2019/03/22	3	26.60	0	0.00	26.50	3	1,647	0.18%
2019/03/19	0	0.00	2	27.70	27.75	-2	1,598	-0.13%
2019/03/18	0	0.00	2	28.05	27.80	-2	1,586	-0.13%
2019/03/14	2	27.20	1	27.90	27.15	1	1,600	0.06%
2019/03/12	1	27.25	1	27.90	27.20	0	1,647	0.00%
2019/03/08	5	27.19	9	27.02	27.45	-4	1,661	-0.24%
2019/03/07	9	28.82	5	28.45	27.85	4	1,644	0.24%
2019/03/06	2	27.20	0	0.00	27.65	2	1,588	0.13%
2019/03/05	2	28.25	0	0.00	27.45	2	1,581	0.13%
2019/03/04	0	0.00	1	28.60	28.45	-1	1,556	-0.06%
2019/02/26	11	28.52	24	28.29	28.10	-13	1,509	-0.86%
2019/02/25	2	28.35	13	28.29	28.50	-11	1,456	-0.76%
2019/02/22	9	27.61	10	27.52	27.15	-1	1,379	-0.07%
2019/02/21	10	26.56	4	26.91	27.15	6	1,278	0.47%
2019/02/20	3	23.55	14	24.32	24.95	-11	1,096	-1.00%
2019/02/19	1	22.40	1	22.70	22.70	0	1,003	0.00%
2019/02/18	0	0.00	5	22.50	22.30	-5	1,003	-0.50%
2019/02/15	1	22.70	1	23.20	22.60	0	999	0.00%
2019/02/14	1	22.95	1	22.75	22.80	0	1,002	0.00%
2019/02/13	6	23.05	6	22.79	22.80	0	1,003	0.00%
2019/02/12	11	22.91	11	23.30	23.25	0	1,025	0.00%
2019/02/11	1	22.60	1	22.55	22.95	0	1,045	0.00%
2019/01/29	7	22.50	7	22.59	22.50	0	1,039	0.00%
2019/01/28	6	23.13	2	22.83	22.60	4	1,031	0.39%
2019/01/18	1	22.10	0	0.00	21.85	1	1,009	0.10%
2019/01/17	2	22.28	0	0.00	22.25	2	1,015	0.20%
2019/01/16	7	22.84	6	22.72	22.50	1	1,008	0.10%
2019/01/15	2	22.78	10	22.80	22.70	-8	1,001	-0.80%
2019/01/14	2	22.33	2	22.23	22.25	0	986	0.00%
2019/01/11	11	23.00	25	22.98	22.65	-14	980	-1.43%
2019/01/10	1	23.45	23	23.42	23.45	-22	962	-2.29%
2019/01/09	4	23.65	165	23.71	22.90	-161	942	-17.08%	大賣/鉅額交易
2019/01/08	1	23.50	3	23.47	23.50	-2	895	-0.22%
2019/01/07	18	24.48	17	24.24	23.90	1	880	0.11%
2019/01/04	0	0.00	1	23.45	23.00	-1	827	-0.12%
2019/01/03	218	23.40	9	23.26	23.00	209	812	25.71%	大買/鉅額交易
2019/01/02	2	23.48	11	23.41	23.55	-9	771	-1.17%
2018/12/26	1	21.10	1	21.70	21.10	0	679	0.00%
2018/12/25	10	22.40	1	22.15	21.80	9	670	1.34%
2018/12/24	0	0.00	1	22.15	22.15	-1	633	-0.16%
2018/12/21	6	20.00	6	20.20	20.20	0	595	0.00%
2018/12/18	0	0.00	1	20.05	20.00	-1	596	-0.17%
2018/12/14	5	21.15	6	21.21	21.35	-1	584	-0.17%
2018/12/11	1	20.75	2	20.30	20.45	-1	540	-0.18%
2018/12/10	4	21.79	2	21.90	20.45	2	536	0.37%
2018/12/07	4	21.13	3	20.93	21.10	1	496	0.20%
2018/12/06	4	19.88	5	21.15	19.45	-1	466	-0.21%
2018/12/05	5	21.62	2	23.50	21.40	3	454	0.66%
2018/12/04	3	21.03	5	21.53	21.50	-2	409	-0.49%
2018/11/29	0	0.00	1	19.30	19.25	-1	374	-0.27%
2018/11/28	2	19.28	2	19.10	19.30	0	370	0.00%
2018/11/27	1	18.55	0	0.00	18.65	1	363	0.27%
2018/11/22	1	18.65	1	18.55	18.00	0	358	0.00%
2018/11/21	3	17.60	2	18.00	18.10	1	348	0.29%
2018/11/19	12	17.88	0	0.00	17.90	12	354	3.38%
2018/11/16	0	0.00	2	17.70	17.50	-2	365	-0.55%
2018/11/14	2	17.10	0	0.00	16.70	2	367	0.54%
2018/11/13	6	16.51	13	16.79	16.65	-7	381	-1.84%
2018/11/09	12	18.35	12	18.18	18.15	0	377	0.00%
2018/11/08	1	17.55	6	18.50	18.50	-5	354	-1.41%
2018/10/31	0	0.00	1	16.05	16.15	-1	344	-0.29%
2018/10/30	2	16.00	1	15.70	15.80	1	343	0.29%
2018/10/22	1	17.00	1	17.25	17.25	0	324	0.00%
2018/10/15	5	16.10	5	16.10	16.05	0	345	0.00%
2018/10/04	0	0.00	1	20.15	20.10	-1	388	-0.26%
2018/09/28	1	20.70	0	0.00	20.65	1	416	0.24%
2018/09/27	2	20.65	2	20.55	20.40	0	425	0.00%
2018/09/26	0	0.00	3	20.25	20.05	-3	431	-0.70%
2018/09/10	1	20.70	1	20.05	20.25	0	664	0.00%
2018/09/07	1	21.55	0	0.00	21.30	1	669	0.15%
2018/09/04	0	0.00	1	22.60	22.45	-1	789	-0.13%
2018/08/31	2	22.40	2	22.75	22.85	0	949	0.00%
2018/08/28	0	0.00	1	22.50	22.55	-1	1,104	-0.09%
2018/08/27	1	22.60	0	0.00	22.60	1	1,245	0.08%
2018/08/24	5	22.20	5	21.90	21.90	0	1,299	0.00%
2018/08/23	8	21.69	6	22.23	22.60	2	1,301	0.15%
2018/08/22	5	21.00	6	21.40	21.35	-1	1,294	-0.08%
2018/08/21	2	20.78	0	0.00	21.20	2	1,320	0.15%
2018/08/20	0	0.00	1	21.30	20.60	-1	1,355	-0.07%
2018/08/16	1	22.10	0	0.00	22.25	1	1,342	0.07%
2018/08/14	6	22.75	6	22.94	23.30	0	1,345	0.00%
2018/08/13	5	23.22	3	23.70	22.70	2	1,351	0.15%
2018/08/08	0	0.00	1	25.05	24.90	-1	1,343	-0.07%
2018/08/03	1	25.60	0	0.00	25.50	1	1,340	0.07%
2018/08/02	1	26.00	0	0.00	25.60	1	1,344	0.07%
2018/07/31	1	25.70	1	25.45	25.70	0	1,358	0.00%
2018/07/25	0	0.00	3	25.75	25.75	-3	1,366	-0.22%
2018/07/24	0	0.00	3	25.80	26.05	-3	1,367	-0.22%
2018/07/23	4	25.63	5	25.99	25.60	-1	1,382	-0.07%
2018/07/18	7	27.25	11	27.59	26.40	-4	1,374	-0.29%
2018/07/13	2	26.60	1	26.40	25.85	1	1,324	0.08%
2018/07/12	2	25.70	0	0.00	25.70	2	1,321	0.15%
2018/07/10	1	25.70	0	0.00	25.65	1	1,339	0.07%
2018/07/06	8	25.60	4	25.58	26.20	4	1,334	0.30%
2018/07/05	5	25.60	2	25.85	25.60	3	1,355	0.22%
2018/07/04	7	26.40	6	26.20	26.45	1	1,347	0.07%
2018/07/03	10	27.07	1	26.20	26.25	9	1,343	0.67%
2018/07/02	19	29.08	20	29.03	27.50	-1	1,337	-0.07%
2018/06/29	4	26.90	11	27.85	28.20	-7	1,264	-0.55%
2018/06/28	5	25.50	5	25.65	25.65	0	1,221	0.00%
2018/06/27	2	26.10	0	0.00	25.70	2	1,234	0.16%
2018/06/26	6	25.90	13	25.97	25.75	-7	1,261	-0.55%
2018/06/25	3	27.05	3	26.60	26.50	0	1,316	0.00%
2018/06/22	5	26.80	0	0.00	26.75	5	1,383	0.36%
2018/06/21	1	26.65	1	26.40	26.45	0	1,377	0.00%
2018/06/20	8	27.14	11	27.07	26.80	-3	1,375	-0.22%
2018/06/19	6	29.23	15	28.29	28.10	-9	1,370	-0.66%
2018/06/15	1	30.05	1	29.55	29.35	0	1,359	0.00%
2018/06/14	4	29.50	6	29.48	29.25	-2	1,349	-0.15%
2018/06/13	2	29.65	0	0.00	29.65	2	1,335	0.15%
2018/06/12	3	31.33	3	31.52	30.60	0	1,302	0.00%
2018/06/11	1	30.30	0	0.00	30.05	1	1,241	0.08%
2018/06/08	13	31.03	7	31.35	30.70	6	1,223	0.49%
2018/06/07	2	30.30	0	0.00	29.45	2	1,097	0.18%
2018/06/06	8	30.43	9	29.83	30.10	-1	1,089	-0.09%
2018/06/05	1	29.50	0	0.00	29.50	1	1,049	0.10%
2018/06/04	3	29.22	3	29.32	30.60	0	993	0.00%
2018/06/01	7	27.77	0	0.00	28.05	7	854	0.82%
2018/05/30	4	26.00	0	0.00	25.80	4	799	0.50%
2018/05/28	1	25.70	1	26.10	27.05	0	769	0.00%
2018/05/22	4	25.00	4	24.60	24.60	0	764	0.00%
2018/05/18	3	24.35	3	23.95	24.00	0	759	0.00%
2018/05/02	0	0.00	2	23.80	23.70	-2	1,020	-0.20%
2018/04/27	0	0.00	2	24.15	23.70	-2	1,038	-0.19%
2018/04/18	1	26.90	1	26.75	26.80	0	1,047	0.00%
2018/04/17	1	26.65	1	27.10	26.75	0	1,084	0.00%
2018/04/16	1	28.05	0	0.00	27.90	1	1,081	0.09%
2018/04/11	1	28.00	1	29.20	29.10	0	1,103	0.00%
2018/04/02	2	28.60	0	0.00	28.35	2	1,130	0.18%
2018/03/30	12	29.68	12.1	29.30	29.25	-0.1	1,161	0.00%
2018/03/29	1	30.00	2	30.38	29.95	-1	1,310	-0.08%
2018/03/28	3	30.65	3	30.37	30.80	0	1,362	0.00%
2018/03/27	2	30.28	3	30.52	30.55	-1	1,417	-0.07%
2018/03/23	1	27.00	0	0.00	27.70	1	1,478	0.07%
2018/03/22	2	30.00	0	0.00	28.95	2	1,480	0.14%
2018/03/21	0	0.00	3	29.28	29.05	-3	1,477	-0.20%
2018/03/09	2	30.43	2	30.38	29.80	0	1,887	0.00%
2018/03/01	0	0.00	1	29.50	29.20	-1	2,912	-0.03%
2018/02/21	1	29.70	0	0.00	29.95	1	2,939	0.03%
2018/02/09	1	29.00	0	0.00	28.85	1	2,928	0.03%
2018/02/08	2	30.65	2	31.25	31.10	0	2,912	0.00%
2018/02/07	1	32.20	0	0.00	30.70	1	2,908	0.03%
2018/02/06	6	31.33	7	32.17	30.65	-1	2,903	-0.03%
2018/02/05	0	0.00	2	34.05	33.95	-2	2,875	-0.07%
2018/02/01	12	36.48	13	36.14	36.05	-1	2,876	-0.03%
2018/01/31	9	35.84	10	36.43	36.60	-1	2,849	-0.04%
2018/01/30	2	35.70	3	35.30	35.35	-1	2,811	-0.04%
2018/01/29	0	0.00	0	35.65	35.70	0	2,777	0.00%
2018/01/26	8	35.35	8	35.39	35.15	0	2,757	0.00%
2018/01/25	1	35.29	3	35.40	35.05	-2	2,736	-0.07%
2018/01/22	3	32.63	5	33.11	32.70	-2	2,691	-0.07%
2018/01/15	0	0.00	1	33.25	33.05	-1	2,665	-0.04%
2018/01/12	1	33.75	1	33.05	33.20	0	2,666	0.00%
2018/01/11	6	32.88	7	33.36	33.65	-1	2,656	-0.04%
2018/01/09	4	33.86	0	0.00	33.85	4	2,609	0.15%
2018/01/05	1	34.80	0	0.00	34.90	1	2,605	0.04%
2018/01/03	5	34.72	5	34.15	34.15	0	2,574	0.00%
2018/01/02	0	0.00	2	34.78	34.80	-2	2,556	-0.08%