光罩 (2338)-群益金鼎-永和券商分點個股進出

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－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	53.90	2	54.20	54.40	-1	1,017	-0.10%
2024/11/20	0.2	54.97	0	0.00	54.30	0.2	1,019	0.01%
2024/11/19	1	55.00	16	55.03	55.20	-15	1,024	-1.46%
2024/11/18	1	54.90	0	0.00	55.20	1	1,033	0.10%
2024/11/15	0	0.00	1	56.60	55.80	-1	1,032	-0.10%
2024/11/14	1	55.50	0	0.00	55.20	1	1,042	0.10%
2024/11/07	105	57.68	0	0.00	58.20	105	1,089	9.64%	大買/鉅額交易
2024/11/06	0	0.00	88	55.88	55.40	-88	1,109	-7.94%
2024/11/05	0	0.00	17	56.01	56.00	-17	1,152	-1.48%
2024/10/28	3	56.67	0	0.00	56.60	3	1,330	0.23%
2024/10/25	4	57.40	0	0.00	57.30	4	1,339	0.30%
2024/10/22	1	57.80	0	0.00	58.10	1	1,350	0.07%
2024/10/21	0	0.00	13	57.98	58.50	-13	1,395	-0.93%
2024/10/17	4	58.00	4	58.00	58.00	0	1,524	0.00%
2024/10/16	13	58.42	1	59.30	57.50	12	1,600	0.75%
2024/10/15	1	58.70	6	59.00	58.30	-5	1,643	-0.30%
2024/10/14	1	58.50	0	0.00	58.50	1	1,679	0.06%
2024/10/11	0	0.00	0	58.80	58.70	0	1,759	0.00%
2024/10/09	0	0.00	1	60.10	58.70	-1	2,030	-0.05%
2024/10/07	1	59.90	3	60.37	60.60	-2	2,072	-0.10%
2024/10/04	2	58.50	0	0.00	58.90	2	2,119	0.09%
2024/10/01	0	0.00	1	58.70	59.10	-1	2,190	-0.05%
2024/09/30	1	58.40	0	0.00	58.30	1	2,299	0.04%
2024/09/27	0	0.00	3	59.20	59.30	-3	2,327	-0.13%
2024/09/26	2	58.05	1	58.60	57.80	1	2,323	0.04%
2024/09/25	1	58.10	0	0.00	58.10	1	2,352	0.04%
2024/09/24	3	57.13	2	57.15	57.30	1	2,362	0.04%
2024/09/23	0	0.00	1	57.80	57.50	-1	2,393	-0.04%
2024/09/20	1	56.70	1	56.90	56.90	0	2,448	0.00%
2024/09/19	0	0.00	1	56.70	56.70	-1	2,549	-0.04%
2024/09/16	0	0.00	1	57.10	57.10	-1	2,940	-0.03%
2024/09/13	2	56.35	0	0.00	56.50	2	3,132	0.06%
2024/09/12	1	56.80	0	0.00	56.80	1	3,141	0.03%
2024/09/10	7	56.56	0	0.00	56.00	7	3,193	0.22%
2024/09/04	1	58.60	0	0.00	58.70	1	3,268	0.03%
2024/09/03	1	62.70	0	0.00	62.70	1	3,278	0.03%
2024/09/02	1	63.20	0	0.00	63.30	1	3,282	0.03%
2024/08/30	0	0.00	1	65.00	64.60	-1	3,260	-0.03%
2024/08/29	0	0.00	5	63.50	63.50	-5	3,242	-0.15%
2024/08/28	0	0.00	2	63.50	63.40	-2	3,244	-0.06%
2024/08/27	0	0.00	1	63.10	63.10	-1	3,255	-0.03%
2024/08/26	1	64.00	1	63.60	63.60	0	3,269	0.00%
2024/08/23	0	0.00	1	62.80	63.10	-1	3,293	-0.03%
2024/08/22	2	63.50	0	0.00	63.50	2	3,397	0.06%
2024/08/21	0	0.00	1	63.20	63.20	-1	3,475	-0.03%
2024/08/20	1	64.00	0	0.00	63.80	1	3,472	0.03%
2024/08/19	1	63.60	1	63.70	63.70	0	3,478	0.00%
2024/08/16	2	63.35	0	0.00	63.00	2	3,493	0.06%
2024/08/15	0	62.90	10	62.50	62.90	-10	3,515	-0.28%
2024/08/14	1	63.40	1	63.10	63.10	0	3,562	0.00%
2024/08/13	0.1	63.10	4	63.10	63.00	-3.9	3,600	-0.11%
2024/08/09	1	62.00	0	0.00	61.40	1	3,594	0.03%
2024/08/08	3	59.87	18	60.49	60.20	-15	3,577	-0.42%
2024/08/07	0.8	62.86	0	0.00	63.20	0.8	3,546	0.02%
2024/08/05	1.1	62.80	2	63.00	62.80	-0.9	3,513	-0.03%
2024/08/02	7	69.91	0	0.00	69.70	7	3,676	0.19%
2024/08/01	0	0.00	4	72.73	72.30	-4	3,819	-0.10%
2024/07/31	3	71.53	0	0.00	71.20	3	3,810	0.08%
2024/07/30	3	69.90	4.1	69.77	71.50	-1.1	3,810	-0.03%
2024/07/29	3	71.20	1.9	72.13	70.50	1.1	3,793	0.03%
2024/07/23	0	0.00	2	74.40	73.10	-2	3,750	-0.05%
2024/07/19	3	76.90	5	76.74	76.10	-2	3,687	-0.05%
2024/07/18	0	0.00	1	78.70	79.60	-1	3,614	-0.03%
2024/07/17	4	81.35	1	81.50	81.10	3	3,555	0.08%
2024/07/16	7	81.64	1	83.50	81.90	6	3,499	0.17%
2024/07/15	2	82.15	0	0.00	81.60	2	3,468	0.06%
2024/07/12	2	82.60	0	0.00	82.30	2	3,428	0.06%
2024/07/11	6	83.63	3	81.50	83.60	3	3,353	0.09%
2024/07/10	10	79.29	1	78.70	78.70	9	3,100	0.29%
2024/07/09	0	0.00	2	78.90	78.60	-2	3,091	-0.06%
2024/07/08	1	80.00	3	81.10	79.90	-2	3,068	-0.07%
2024/07/05	15	80.00	1	79.90	81.00	14	3,026	0.46%
2024/07/04	2	79.75	3	80.53	80.20	-1	2,994	-0.03%
2024/07/03	1	77.90	2	77.95	77.50	-1	2,956	-0.03%
2024/07/02	1	75.60	0	0.00	76.60	1	2,929	0.03%
2024/07/01	2	76.90	1	76.00	76.00	1	2,917	0.03%
2024/06/27	2	75.15	3	75.30	74.80	-1	2,873	-0.03%
2024/06/26	8	78.29	1	76.60	76.60	7	2,838	0.25%
2024/06/25	2	75.20	2	76.50	78.60	0	2,787	0.00%
2024/06/24	5	79.58	2	80.10	78.30	3	2,673	0.11%
2024/06/21	12	81.85	13	80.73	80.50	-1	2,569	-0.04%
2024/06/20	2	76.95	18	75.84	80.20	-16	2,283	-0.70%
2024/06/18	1	73.60	0	0.00	73.60	1	2,085	0.05%
2024/06/14	0	0.00	1	72.90	72.90	-1	2,034	-0.05%
2024/06/13	0	0.00	1	74.50	74.40	-1	1,999	-0.05%
2024/06/12	1	73.40	0	0.00	73.50	1	1,958	0.05%
2024/06/11	1	73.40	0	0.00	72.70	1	1,954	0.05%
2024/06/07	0	0.00	3	73.07	73.30	-3	1,961	-0.15%
2024/06/03	2	71.80	0	0.00	71.30	2	1,989	0.10%
2024/05/31	0	0.00	8	71.50	71.50	-8	1,994	-0.40%
2024/05/30	4	71.60	2	72.10	71.20	2	1,991	0.10%
2024/05/29	0	0.00	16	72.14	72.30	-16	1,987	-0.80%
2024/05/28	10	74.64	2	74.10	73.70	8	1,957	0.41%
2024/05/27	2	73.40	5	72.90	73.60	-3	1,846	-0.16%
2024/05/23	1	70.50	6	70.90	70.40	-5	1,842	-0.27%
2024/05/22	1	71.50	0	0.00	71.50	1	1,856	0.05%
2024/05/21	4	71.88	0	0.00	71.80	4	1,847	0.22%
2024/05/20	2	71.70	0	0.00	71.30	2	1,828	0.11%
2024/05/17	7	70.47	4	70.33	70.00	3	1,773	0.17%
2024/05/16	0	0.00	12	69.15	69.30	-12	1,743	-0.69%
2024/05/14	0	0.00	6	68.70	68.20	-6	1,753	-0.34%
2024/05/13	1	68.10	1	68.70	68.50	0	1,751	0.00%
2024/05/10	1	69.20	1	68.60	68.50	0	1,735	0.00%
2024/05/09	2	71.25	3	71.93	69.70	-1	1,698	-0.06%
2024/05/08	15	73.23	1	73.40	70.30	14	1,626	0.86%
2024/05/07	3	74.43	8.1	74.34	75.70	-5.1	1,392	-0.37%
2024/05/06	0	0.00	15	68.32	68.90	-15	1,208	-1.24%
2024/05/02	5	67.80	12	67.43	67.80	-7	1,199	-0.58%
2024/04/30	0	0.00	3	67.30	67.50	-3	1,206	-0.25%
2024/04/26	0	0.00	0	66.90	66.30	0	1,216	0.00%
2024/04/24	0	66.40	0	0.00	66.90	0	1,237	0.00%
2024/04/22	1	63.50	0	0.00	63.60	1	1,252	0.08%
2024/04/19	2	65.25	0	0.00	65.50	2	1,231	0.16%
2024/04/18	0.1	68.40	0	0.00	68.10	0.1	1,192	0.00%
2024/04/16	2	68.15	0	0.00	67.60	2	1,195	0.17%
2024/04/15	1	69.60	0	0.00	69.30	1	1,193	0.08%
2024/04/12	45	70.90	0	0.00	70.80	45	1,211	3.72%
2024/04/10	0	0.00	5	71.76	71.60	-5	1,184	-0.42%
2024/04/09	5	70.88	5	71.16	71.20	0	1,144	0.00%
2024/04/03	0	69.00	0	0.00	69.30	0	1,074	0.00%
2024/03/26	2	67.20	0	0.00	67.00	2	1,105	0.18%
2024/03/20	0	68.50	0	0.00	67.50	0	1,141	0.00%
2024/03/15	0.1	67.90	0	0.00	67.40	0.1	1,167	0.01%
2024/03/14	2	68.75	0	0.00	67.90	2	1,161	0.17%
2024/03/12	1	70.50	1	71.00	70.00	0	1,165	0.00%
2024/03/08	0	0.00	5	67.84	67.70	-5	1,171	-0.43%
2024/03/07	1	70.80	1	71.40	68.80	0	1,235	0.00%
2024/03/05	0	0.00	1	69.10	69.10	-1	1,615	-0.06%
2024/03/04	0	0.00	1	69.90	69.90	-1	1,656	-0.06%
2024/02/29	1	69.50	0	0.00	69.60	1	1,648	0.06%
2024/02/27	5	69.80	0	0.00	69.80	5	1,652	0.30%
2024/02/26	7	72.71	4	72.73	72.10	3	1,654	0.18%
2024/02/23	2	71.00	0	0.00	70.90	2	1,598	0.13%
2024/02/22	2	70.55	1	70.90	70.80	1	1,588	0.06%
2024/02/21	0	0.00	3	71.10	71.00	-3	1,592	-0.19%
2024/02/19	0	0.00	0.8	71.00	70.90	-0.8	1,585	-0.05%
2024/02/16	1	70.00	2.2	70.42	70.70	-1.2	1,584	-0.07%
2024/02/01	0	0.00	1	67.50	67.20	-1	1,689	-0.06%
2024/01/31	2	67.60	0	0.00	67.60	2	1,696	0.12%
2024/01/24	0.5	69.80	0	0.00	68.80	0.5	1,787	0.03%
2024/01/19	0.5	67.80	0	0.00	67.70	0.5	1,804	0.03%
2024/01/16	1	69.40	0	0.00	69.20	1	1,816	0.06%
2024/01/15	0	0.00	2	69.50	70.30	-2	1,859	-0.11%
2024/01/10	2	69.40	0	0.00	69.30	2	1,927	0.10%
2024/01/09	2	70.70	0	0.00	70.10	2	1,945	0.10%
2024/01/08	0	0.00	2	70.95	71.60	-2	2,002	-0.10%
2024/01/04	1	69.70	1	70.30	69.20	0	2,052	0.00%
2024/01/03	1	69.60	0	0.00	69.70	1	2,161	0.05%
2023/12/18	0	0.00	0	71.20	71.40	0	2,124	0.00%
2023/12/15	0	0.00	1	72.20	71.70	-1	2,125	-0.05%
2023/12/13	0	0.00	13	70.62	70.50	-13	2,104	-0.62%
2023/12/12	1	70.60	0	0.00	70.60	1	2,112	0.05%
2023/12/11	0	0.00	1	70.70	70.90	-1	2,107	-0.05%
2023/12/08	0.3	71.20	1	71.00	70.50	-0.7	2,103	-0.03%
2023/12/07	5.2	71.23	2	72.70	70.50	3.2	2,093	0.15%
2023/12/06	3.5	72.34	0	0.00	72.20	3.5	2,076	0.17%
2023/12/05	2	71.60	1	72.70	72.80	1	2,067	0.05%
2023/12/04	3.1	73.71	1	73.20	73.20	2.1	2,031	0.10%
2023/12/01	6	76.68	9	76.88	76.20	-3	1,958	-0.15%
2023/11/30	12	76.76	10.1	76.92	76.90	2	1,833	0.11%
2023/11/29	0	0.00	5.1	71.24	71.00	-5.1	1,548	-0.33%
2023/11/27	0	0.00	1	69.30	67.80	-1	1,508	-0.07%
2023/11/24	0	0.00	1	69.80	68.80	-1	1,515	-0.07%
2023/11/22	0	0.00	2	68.60	68.70	-2	1,492	-0.13%
2023/11/21	0	0.00	0.5	68.80	68.60	-0.5	1,496	-0.03%
2023/11/17	3	66.60	0	0.00	67.00	3	1,558	0.19%
2023/11/15	0	0.00	1	67.00	66.90	-1	1,628	-0.06%
2023/11/14	0	0.00	3	66.80	67.10	-3	1,653	-0.18%
2023/11/10	5	66.20	0	0.00	66.20	5	1,718	0.29%
2023/11/09	7.5	66.71	0	0.00	67.00	7.5	1,703	0.44%
2023/11/06	1	71.50	0	0.00	72.40	1	1,649	0.06%
2023/11/03	0	0.00	2	70.80	71.20	-2	1,626	-0.12%
2023/11/02	0	0.00	3	69.40	69.80	-3	1,635	-0.18%
2023/11/01	3	68.20	0	0.00	68.00	3	1,638	0.18%
2023/10/31	3	69.50	3	70.40	68.00	0	1,648	0.00%
2023/10/30	0	0.00	3	69.33	69.50	-3	1,703	-0.18%
2023/10/26	5	69.22	0	0.00	69.00	5	1,771	0.28%
2023/10/25	0	0.00	4	70.75	71.10	-4	1,822	-0.22%
2023/10/24	4	69.35	3	69.30	69.30	1	1,845	0.05%
2023/10/23	2	70.45	2	70.95	69.20	0	1,903	0.00%
2023/10/20	1	69.70	0	0.00	70.60	1	1,894	0.05%
2023/10/19	2	70.30	0	0.00	70.20	2	1,884	0.11%
2023/10/18	1	69.60	0	0.00	69.60	1	1,884	0.05%
2023/10/17	1	71.40	0	0.00	70.80	1	1,884	0.05%
2023/10/16	1	72.20	0	0.00	71.70	1	1,883	0.05%
2023/10/13	2	71.90	5	72.30	72.50	-3	1,843	-0.16%
2023/10/12	0	0.00	1.2	72.23	72.40	-1.2	1,870	-0.06%
2023/10/11	0	0.00	5.1	71.62	71.80	-5.1	1,896	-0.27%
2023/10/06	1	69.00	0	0.00	68.50	1	1,835	0.05%
2023/10/03	0	0.00	1	69.00	68.00	-1	1,875	-0.05%
2023/09/27	1	65.40	0	0.00	65.60	1	2,007	0.05%
2023/09/26	0.2	67.00	0	0.00	66.40	0.2	2,037	0.01%
2023/09/25	1	67.30	0	0.00	67.20	1	2,101	0.05%
2023/09/20	0	0.00	1	67.70	67.40	-1	2,257	-0.04%
2023/09/07	5	70.20	1	70.80	69.80	4	2,354	0.17%
2023/09/06	5	70.40	0	0.00	70.20	5	2,397	0.21%
2023/09/01	1	70.30	0	0.00	70.20	1	2,599	0.04%
2023/08/30	0	0.00	20	70.35	70.30	-20	2,623	-0.76%
2023/08/25	2	69.10	0	0.00	68.70	2	2,669	0.07%
2023/08/21	0	0.00	1	67.00	67.50	-1	2,645	-0.04%
2023/08/18	1	68.80	0	0.00	68.10	1	2,616	0.04%
2023/08/17	0	67.16	0	0.00	69.30	0	2,630	0.00%
2023/08/16	0	0.00	1	67.70	67.80	-1	2,602	-0.04%
2023/08/15	1	68.00	10	68.80	68.80	-9	2,610	-0.34%
2023/08/11	2	69.50	0	0.00	69.50	2	2,636	0.08%
2023/08/10	1	69.80	1	70.10	69.90	0	2,644	0.00%
2023/08/08	0.5	71.70	0	0.00	71.40	0.5	2,704	0.02%
2023/08/07	0	0.00	2	72.60	72.30	-2	2,699	-0.07%
2023/08/02	2	71.50	1	72.70	71.80	1	2,700	0.04%
2023/08/01	0.5	75.00	0	0.00	74.60	0.5	2,646	0.02%
2023/07/31	2	77.00	2	78.45	75.90	0	2,629	0.00%
2023/07/28	1	77.90	1.5	77.77	77.80	-0.5	2,611	-0.02%
2023/07/26	3.5	74.39	0	0.00	73.00	3.5	2,553	0.14%
2023/07/24	0.5	77.00	0	0.00	76.40	0.5	2,490	0.02%
2023/07/21	0.5	78.00	0	0.00	77.70	0.5	2,501	0.02%
2023/07/20	0	0.00	1	79.00	78.50	-1	2,573	-0.04%
2023/07/18	2	79.90	0	0.00	79.90	2	2,619	0.08%
2023/07/13	0	0.00	2	81.20	81.70	-2	2,679	-0.07%
2023/07/10	1	79.00	0	0.00	78.80	1	2,777	0.04%
2023/07/07	0	0.00	4	80.35	79.40	-4	2,792	-0.14%
2023/07/06	1	81.50	0	0.00	81.40	1	2,779	0.04%
2023/07/05	12.1	83.57	0	83.30	82.70	12.1	2,773	0.44%
2023/07/04	8.1	83.54	0	0.00	83.60	8.1	2,746	0.29%
2023/07/03	7.1	83.61	0	0.00	83.00	7.1	2,782	0.26%
2023/06/30	1	83.70	2	82.60	83.10	-1	2,755	-0.04%
2023/06/27	2	78.20	1	78.00	77.70	1	2,761	0.04%
2023/06/26	0	0.00	2	78.80	79.00	-2	2,786	-0.07%
2023/06/21	0	0.00	0.3	80.20	80.00	-0.3	2,870	-0.01%
2023/06/20	2	80.55	2	80.40	80.20	0	2,945	0.00%
2023/06/16	1.1	80.95	1.5	81.10	81.00	-0.4	3,201	-0.01%
2023/06/14	2.1	81.83	0	0.00	81.70	2.1	3,665	0.06%
2023/06/13	0	0.00	11	82.60	82.60	-11	3,785	-0.29%
2023/06/12	0.1	82.00	0	0.00	81.10	0.1	3,787	0.00%
2023/06/09	25	82.90	1	80.20	82.90	24	3,772	0.64%
2023/06/08	19	80.88	19	80.85	79.90	0	3,723	0.00%
2023/06/05	0	0.00	2	81.40	80.80	-2	3,718	-0.05%
2023/06/01	0.5	80.50	2	80.00	80.00	-1.5	3,824	-0.04%
2023/05/30	0	0.00	1	80.50	80.80	-1	3,814	-0.03%
2023/05/25	1	81.50	0	0.00	81.60	1	3,812	0.03%
2023/05/24	0	0.00	1	81.00	80.90	-1	3,881	-0.03%
2023/05/19	12	80.34	0	0.00	79.70	12	3,857	0.31%
2023/05/16	0	0.00	1	78.00	78.10	-1	3,902	-0.03%
2023/05/12	0	0.00	5	77.78	76.90	-5	3,958	-0.13%
2023/05/11	0	0.00	5	77.78	77.30	-5	4,023	-0.12%
2023/05/10	0	0.00	10	78.10	79.10	-10	4,257	-0.23%
2023/05/09	0	0.00	3	80.07	79.20	-3	4,261	-0.07%
2023/05/08	3	80.20	0	0.00	79.80	3	4,284	0.07%
2023/05/05	0	0.00	6	79.57	80.60	-6	4,316	-0.14%
2023/05/04	0	0.00	0	79.80	79.50	0	4,469	0.00%
2023/05/03	0	0.00	10	79.70	79.70	-10	4,532	-0.22%
2023/05/02	1	81.50	1	79.50	81.80	0	4,582	0.00%
2023/04/28	3	80.40	0	0.00	80.00	3	4,687	0.06%
2023/04/27	1	79.50	10	78.26	79.50	-9	4,742	-0.19%
2023/04/26	1	79.40	3	78.80	79.40	-2	4,999	-0.04%
2023/04/25	1	79.50	12	78.36	78.40	-11	5,247	-0.21%
2023/04/21	2	82.60	2	84.30	82.30	0	5,591	0.00%
2023/04/20	4	83.70	1	84.90	83.70	3	5,675	0.05%
2023/04/19	6	83.78	1	86.00	83.60	5	5,876	0.09%
2023/04/18	11	85.20	0.2	86.00	85.20	10.9	5,991	0.18%
2023/04/17	1	87.40	0	0.00	87.40	1	6,045	0.02%
2023/04/14	2	88.50	2	88.80	88.20	0	6,108	0.00%
2023/04/13	2	88.90	2	88.35	88.20	0	6,186	0.00%
2023/04/11	2	93.90	2	93.10	93.50	0	6,215	0.00%
2023/04/10	1	92.20	1	92.60	92.20	0	6,325	0.00%
2023/04/07	3	94.37	3	94.03	93.10	0	6,410	0.00%
2023/04/06	2.2	93.57	2	93.95	92.90	0.2	6,415	0.00%
2023/03/31	2	91.90	0	0.00	92.50	2	6,384	0.03%
2023/03/30	0	0.00	4	91.98	91.50	-4	6,389	-0.06%
2023/03/29	1	91.80	0	0.00	91.60	1	6,450	0.02%
2023/03/28	10	93.20	14	94.06	93.50	-4	6,521	-0.06%
2023/03/27	6	96.97	3	96.13	95.90	3	6,501	0.05%
2023/03/24	2	97.90	4	98.50	96.00	-2	6,511	-0.03%
2023/03/23	1	97.10	1.1	97.00	96.60	-0.1	6,468	0.00%
2023/03/22	0	0.00	1.1	97.18	96.90	-1.1	6,488	-0.02%
2023/03/21	4	96.70	2	96.05	95.40	2	6,506	0.03%
2023/03/20	4.1	92.90	18	95.12	94.60	-13.9	6,455	-0.22%
2023/03/17	2	88.80	7	88.40	88.80	-5	6,394	-0.08%
2023/03/16	7	86.90	5	86.78	86.10	2	6,350	0.03%
2023/03/13	7	82.50	0	0.00	83.10	7	6,751	0.10%
2023/03/10	1	84.00	0	0.00	84.20	1	6,986	0.01%
2023/03/08	1	87.00	3	86.53	87.00	-2	7,551	-0.03%
2023/03/07	3	85.70	2	85.10	87.00	1	7,808	0.01%
2023/03/06	4	84.58	0	0.00	84.90	4	7,967	0.05%
2023/03/02	0	0.00	0.4	82.50	82.40	-0.4	8,226	0.00%
2023/02/24	0	0.00	1	83.50	82.60	-1	8,757	-0.01%
2023/02/23	1	82.70	0	0.00	83.30	1	8,841	0.01%
2023/02/22	1	83.50	2	82.60	82.50	-1	8,948	-0.01%
2023/02/21	0	0.00	2	85.80	85.60	-2	9,042	-0.02%
2023/02/16	2	85.90	2	86.90	87.10	0	9,665	0.00%
2023/02/14	0	0.00	1	84.40	84.20	-1	10,344	-0.01%
2023/02/10	0	0.00	1	87.00	85.70	-1	10,540	-0.01%
2023/02/09	0	0.00	1	86.60	87.40	-1	10,678	-0.01%
2023/02/08	15	85.67	0	0.00	86.00	15	10,680	0.14%
2023/02/06	1	88.90	0	0.00	88.80	1	10,530	0.01%
2023/02/02	5	92.16	12	91.65	91.80	-7	10,634	-0.07%
2023/02/01	2	89.80	0	0.00	91.00	2	10,554	0.02%
2023/01/31	1	91.70	2	91.70	91.70	-1	10,600	-0.01%
2023/01/30	2	90.90	5	90.84	91.80	-3	10,593	-0.03%
2023/01/17	3	88.53	3	88.93	88.20	0	10,536	0.00%
2023/01/16	12	89.72	9	89.19	89.70	3	10,549	0.03%
2023/01/13	22	90.18	13	90.15	90.80	9	10,314	0.09%
2023/01/12	17	88.24	23	88.62	88.20	-6	10,081	-0.06%
2023/01/11	11	89.79	7	89.81	89.40	4	10,013	0.04%
2023/01/10	1	88.10	0	0.00	86.00	1	9,861	0.01%
2023/01/09	5	90.18	3.1	89.76	90.20	1.9	9,800	0.02%
2023/01/06	0	88.00	1	90.00	88.00	-1	9,627	-0.01%
2023/01/05	3	88.60	2	89.25	87.00	1	9,544	0.01%
2023/01/04	1	87.20	1	88.00	89.00	0	9,505	0.00%
2023/01/03	1	87.00	1.2	86.44	87.50	-0.2	9,496	0.00%
2022/12/30	3	87.07	2	85.15	84.70	1	9,586	0.01%
2022/12/28	2	86.90	1	88.80	84.40	1	9,908	0.01%
2022/12/27	0	0.00	0.1	87.25	88.20	-0.1	9,889	0.00%
2022/12/26	1	84.10	0	0.00	84.10	1	9,879	0.01%
2022/12/20	3	88.00	0	0.00	85.80	3	10,097	0.03%
2022/12/16	0	0.00	1	90.00	90.00	-1	9,957	-0.01%
2022/12/15	0	0.00	1	91.58	90.80	-1	9,923	-0.01%
2022/12/14	2	90.95	3	91.23	91.50	-1	9,882	-0.01%
2022/12/13	3	90.67	2.3	91.00	89.10	0.7	9,783	0.01%
2022/12/12	2.2	91.93	1	92.90	91.20	1.2	9,667	0.01%
2022/12/09	0	90.75	1	91.00	92.70	-1	9,562	-0.01%
2022/12/08	1.1	92.99	9	93.06	93.50	-8	9,341	-0.09%
2022/12/07	9.4	94.05	17.2	93.71	92.60	-7.8	9,217	-0.08%
2022/12/06	5	95.50	2.3	96.31	95.80	2.7	9,039	0.03%
2022/12/05	5	96.70	5	96.14	97.10	0	8,863	0.00%
2022/12/02	24	94.29	24.3	93.80	95.70	-0.3	8,733	0.00%
2022/12/01	16	92.36	21.1	92.83	92.20	-5.1	8,478	-0.06%
2022/11/30	4	86.90	11	85.65	86.90	-7	8,058	-0.09%
2022/11/29	25	84.50	21	84.99	85.40	4	7,899	0.05%
2022/11/28	5	81.82	9.2	81.44	83.20	-4.2	7,584	-0.06%
2022/11/25	5	79.96	5	80.72	79.80	0	7,371	0.00%
2022/11/24	4.3	79.47	2	79.55	79.70	2.3	7,228	0.03%
2022/11/23	8	76.83	8	78.16	80.00	0	7,046	0.00%
2022/11/22	2	74.65	3	73.77	73.30	-1	6,665	-0.02%
2022/11/21	0	0.00	3	72.73	73.40	-3	6,521	-0.05%
2022/11/18	4.3	72.44	1	74.40	72.00	3.3	6,434	0.05%
2022/11/17	5	71.38	9	71.98	73.40	-4	6,329	-0.06%
2022/11/16	4	69.60	6	70.08	70.80	-2	6,197	-0.03%
2022/11/15	10	70.40	10	70.29	69.90	0	5,976	0.00%
2022/11/11	14	67.39	16	68.68	67.20	-2	5,581	-0.04%
2022/11/10	6	66.07	4	66.05	66.00	2	5,267	0.04%
2022/11/09	2	63.00	14	63.00	65.20	-12	4,856	-0.25%
2022/11/08	5	60.22	2	60.20	59.30	3	4,684	0.06%
2022/11/07	5	60.92	2	59.15	59.40	3	4,629	0.06%
2022/11/01	11	59.57	10	59.40	59.40	1	4,280	0.02%
2022/10/31	0	0.00	1	57.80	59.00	-1	4,194	-0.02%
2022/10/28	0	0.00	0.2	57.51	56.80	-0.2	4,148	-0.01%
2022/10/27	1.1	57.59	3	59.10	59.70	-1.9	4,078	-0.05%
2022/10/24	1	57.00	1	54.70	54.70	0	3,840	0.00%
2022/10/20	1	54.00	0	0.00	54.80	1	3,781	0.03%
2022/10/19	1	55.00	0	0.00	55.40	1	3,766	0.03%
2022/10/18	2	55.50	0	0.00	55.10	2	3,721	0.05%
2022/10/17	0	0.00	1	53.60	55.20	-1	3,605	-0.03%
2022/10/14	1	54.80	1	55.10	55.10	0	3,567	0.00%
2022/10/13	5	54.60	6	51.95	50.10	-1	3,540	-0.03%
2022/10/12	1	53.90	0	0.00	53.90	1	3,454	0.03%
2022/10/11	4	56.53	0	0.00	55.70	4	3,414	0.12%
2022/10/07	18	61.44	18	62.59	61.50	0	3,430	0.00%
2022/10/06	8	60.65	15	61.43	63.00	-7	3,342	-0.21%
2022/10/05	10	58.49	10	59.64	60.20	0	3,052	0.00%
2022/10/04	2	54.30	1	53.60	54.80	1	2,945	0.03%
2022/10/03	3	52.93	3	53.07	54.00	0	2,846	0.00%
2022/09/30	4	53.83	5	55.14	55.20	-1	2,844	-0.04%
2022/09/29	5	57.68	1	62.60	56.00	4	2,759	0.14%
2022/09/28	3	63.80	0	0.00	62.10	3	2,629	0.11%
2022/09/15	0	0.00	2	74.50	73.70	-2	3,056	-0.07%
2022/09/14	2	73.30	0	0.00	74.30	2	3,181	0.06%
2022/09/13	0	0.00	1	75.00	75.00	-1	3,198	-0.03%
2022/09/12	0	0.00	1	74.70	73.10	-1	3,212	-0.03%
2022/09/07	1	68.90	0	0.00	67.60	1	3,408	0.03%
2022/09/05	0	0.00	2	71.65	71.90	-2	3,587	-0.06%
2022/09/01	9	73.10	0	0.00	73.80	9	3,706	0.24%
2022/08/31	0	0.00	1	74.50	75.50	-1	3,747	-0.03%
2022/08/30	1	75.00	2	74.20	75.00	-1	3,759	-0.03%
2022/08/29	3	73.20	1	73.00	73.30	2	3,776	0.05%
2022/08/26	1	75.00	1	75.60	75.50	0	3,813	0.00%
2022/08/25	1	74.90	3	74.50	74.90	-2	3,848	-0.05%
2022/08/23	4	73.88	11	73.94	73.60	-7	4,106	-0.17%
2022/08/19	0	0.00	1	78.30	77.60	-1	4,308	-0.02%
2022/08/15	5.2	77.90	5	78.20	78.00	0.2	4,606	0.00%
2022/08/12	1	77.10	0	0.00	76.80	1	4,690	0.02%
2022/08/11	0	0.00	5	76.80	78.20	-5	4,797	-0.10%
2022/08/10	2	74.90	0	0.00	75.00	2	4,909	0.04%
2022/08/05	3	75.17	2	73.40	75.20	1	5,100	0.02%
2022/08/04	4	71.00	1	71.70	72.30	3	5,225	0.06%
2022/08/03	0	0.00	4	72.13	71.30	-4	5,399	-0.07%
2022/08/02	9	71.98	0	0.00	72.30	9	5,480	0.16%
2022/08/01	0	0.00	3	74.00	74.00	-3	5,523	-0.05%
2022/07/29	0	0.00	1	75.90	75.30	-1	5,539	-0.02%
2022/07/28	3	74.77	4	75.65	74.20	-1	5,564	-0.02%
2022/07/27	0	0.00	5	74.30	74.80	-5	5,569	-0.09%
2022/07/21	0	0.00	1	76.00	76.60	-1	5,729	-0.02%
2022/07/20	3	74.17	3	75.17	73.70	0	5,735	0.00%
2022/07/15	1	73.80	0	0.00	73.80	1	5,813	0.02%
2022/07/14	1	70.00	1	69.00	72.10	0	5,742	0.00%
2022/07/13	5	67.40	6	67.07	67.20	-1	5,714	-0.02%
2022/07/12	2	64.40	1	65.00	63.60	1	5,791	0.02%
2022/07/11	10	68.40	11	67.28	67.30	-1	5,889	-0.02%
2022/07/08	0	0.00	3	68.63	67.80	-3	5,906	-0.05%
2022/07/07	2	65.05	1	64.50	65.00	1	5,850	0.02%
2022/07/06	2	65.70	2	66.20	64.20	0	5,826	0.00%
2022/07/05	13	67.24	10	66.60	66.60	3	5,881	0.05%
2022/07/04	3	66.60	4	66.75	65.90	-1	5,860	-0.02%
2022/07/01	15	70.63	13	69.30	67.00	2	5,846	0.03%
2022/06/30	0	0.00	4	73.40	72.90	-4	5,781	-0.07%
2022/06/29	1	75.50	2	77.60	75.70	-1	5,942	-0.02%
2022/06/28	4	78.43	4	78.93	79.20	0	6,026	0.00%
2022/06/27	3	80.40	2	80.45	80.80	1	6,196	0.02%
2022/06/24	3	77.90	4	77.93	76.40	-1	6,162	-0.02%
2022/06/23	1	77.00	18	77.69	77.00	-17	6,159	-0.28%
2022/06/22	7	83.93	26	84.80	79.80	-19	6,105	-0.31%
2022/06/21	0	0.00	1	88.60	88.60	-1	5,993	-0.02%
2022/06/20	13	91.46	12	87.89	87.10	1	5,970	0.02%
2022/06/17	6	90.83	6	90.43	91.00	0	5,916	0.00%
2022/06/16	3	93.30	1	96.20	90.40	2	5,823	0.03%
2022/06/15	11	95.30	14	94.66	94.60	-3	5,699	-0.05%
2022/06/14	10	92.29	5	92.10	93.10	5	5,619	0.09%
2022/06/13	9	93.64	16	94.78	93.40	-7	5,567	-0.13%
2022/06/10	2	93.35	1	92.90	93.90	1	5,505	0.02%
2022/06/08	0	0.00	8	91.48	91.00	-8	5,470	-0.15%
2022/06/06	1	91.00	0	0.00	91.90	1	5,594	0.02%
2022/06/02	11	93.50	8	92.45	92.20	3	5,741	0.05%
2022/06/01	22	94.93	11	93.17	93.20	11	5,905	0.19%
2022/05/31	1	92.50	2	92.70	93.90	-1	5,802	-0.02%
2022/05/30	4	91.78	12	91.45	91.10	-8	5,707	-0.14%
2022/05/27	4	88.88	14	88.72	88.50	-10	5,556	-0.18%
2022/05/26	3	87.53	4	87.73	87.30	-1	5,496	-0.02%
2022/05/25	0	0.00	4	85.88	86.30	-4	5,420	-0.07%
2022/05/24	4	84.58	5	84.32	83.80	-1	5,415	-0.02%
2022/05/23	20	83.70	4	83.63	83.60	16	5,388	0.30%
2022/05/19	0	0.00	8	85.24	85.50	-8	5,432	-0.15%
2022/05/18	17	84.61	1	82.70	83.50	16	5,408	0.30%
2022/05/17	3	80.27	3	80.70	81.00	0	5,653	0.00%
2022/05/16	6	80.53	81	80.57	79.60	-75	5,947	-1.26%
2022/05/13	1	80.20	8	80.74	81.00	-7	5,981	-0.12%
2022/05/12	16	80.35	6	80.57	78.70	10	6,012	0.17%
2022/05/11	39	80.38	3	79.93	80.30	36	6,076	0.59%
2022/05/10	24	77.33	0	0.00	77.80	24	6,048	0.40%
2022/05/09	14	76.46	0	0.00	74.20	14	6,119	0.23%
2022/05/06	21.2	75.40	1	75.30	76.70	20.2	6,147	0.33%
2022/05/05	1	77.80	8	77.80	77.40	-7	6,239	-0.11%
2022/05/03	12	77.20	25	75.72	75.70	-13	6,439	-0.20%
2022/04/29	0.2	74.00	0	0.00	74.00	0.2	6,532	0.00%
2022/04/27	5	70.38	4	70.58	73.00	1	6,763	0.01%
2022/04/26	2	74.00	0	0.00	74.70	2	7,265	0.03%
2022/04/25	0	0.00	1	76.10	74.50	-1	7,506	-0.01%
2022/04/22	5.1	79.44	1	81.00	79.20	4.1	7,569	0.05%
2022/04/21	1	81.00	0.2	82.10	82.10	0.8	7,655	0.01%
2022/04/20	2.1	80.93	0	0.00	81.60	2.1	7,659	0.03%
2022/04/19	4	81.95	2	82.45	81.20	2	7,711	0.03%
2022/04/18	7	82.44	2	83.75	81.80	5	7,757	0.06%
2022/04/15	6	86.32	1	88.30	85.10	5	7,752	0.06%
2022/04/14	3	91.67	0	0.00	89.80	3	7,772	0.04%
2022/04/13	0	0.00	1	91.20	91.70	-1	7,858	-0.01%
2022/04/12	1	92.50	0	0.00	90.70	1	7,958	0.01%
2022/04/11	0	0.00	2	92.70	91.50	-2	8,225	-0.02%
2022/04/08	2	95.30	1	95.80	96.00	1	8,444	0.01%
2022/04/07	1	95.50	1	93.90	94.00	0	9,352	0.00%
2022/04/06	1	97.20	2	96.40	96.50	-1	9,393	-0.01%
2022/04/01	9	97.61	5	98.08	97.00	4	9,483	0.04%
2022/03/31	2	97.85	5	97.48	96.90	-3	9,499	-0.03%
2022/03/30	9	97.09	2	96.65	96.70	7	9,423	0.07%
2022/03/28	0	0.00	2	91.65	92.60	-2	9,488	-0.02%
2022/03/25	1	92.50	2	91.75	91.30	-1	9,535	-0.01%
2022/03/24	1	93.10	0	0.00	92.70	1	9,568	0.01%
2022/03/22	0	0.00	4	93.58	93.90	-4	9,818	-0.04%
2022/03/21	3	94.70	3	94.30	94.00	0	9,945	0.00%
2022/03/18	1	93.00	2	93.60	94.00	-1	10,199	-0.01%
2022/03/17	3	92.53	4	92.75	93.20	-1	10,610	-0.01%
2022/03/16	1	90.10	1	90.10	90.10	0	10,825	0.00%
2022/03/15	1.1	91.74	2	90.60	90.20	-0.9	11,126	-0.01%
2022/03/14	1	92.10	0	0.00	92.10	1	11,667	0.01%
2022/03/11	5	90.58	0	0.00	91.40	5	12,871	0.04%
2022/03/10	2	92.10	7	91.31	91.90	-5	13,691	-0.04%
2022/03/09	0	0.00	1	87.00	88.10	-1	14,495	-0.01%
2022/03/08	5.1	87.43	1	84.90	84.50	4.1	14,585	0.03%
2022/03/07	12	91.13	90	93.21	89.90	-78	14,547	-0.54%
2022/03/04	2	98.50	2	98.40	98.30	0	14,706	0.00%
2022/03/02	11	99.37	0	0.00	99.40	11	15,200	0.07%
2022/03/01	0	0.00	3	99.83	99.50	-3	15,538	-0.02%
2022/02/25	0	0.00	4	99.00	98.00	-4	15,753	-0.03%
2022/02/24	4	98.53	2	98.10	97.00	2	16,040	0.01%
2022/02/23	1	99.90	4	100.50	100.50	-3	16,465	-0.02%
2022/02/22	5.1	99.50	4	98.53	99.10	1.1	17,701	0.01%
2022/02/21	8	102.44	2	102.50	101.50	6	17,998	0.03%
2022/02/18	3	102.50	1	102.50	103.00	2	18,520	0.01%
2022/02/17	20	106.30	13	105.00	103.00	7	19,553	0.04%
2022/02/16	5	104.80	5	104.90	104.50	0	20,167	0.00%
2022/02/15	0	0.00	1	101.00	99.90	-1	20,186	0.00%
2022/02/14	1.1	100.32	1	100.00	99.40	0.1	20,282	0.00%
2022/02/11	13	103.27	11	103.45	103.50	2	20,401	0.01%
2022/02/10	1	103.50	0.2	104.00	104.00	0.8	20,671	0.00%
2022/02/09	3	104.00	14	102.00	101.50	-11	20,938	-0.05%
2022/02/08	1	101.50	2	101.50	101.50	-1	21,134	0.00%
2022/02/07	0	0.00	7	99.57	100.50	-7	21,540	-0.03%
2022/01/26	9.1	99.19	2	98.85	96.50	7.1	21,844	0.03%
2022/01/25	5	100.16	10.1	98.92	97.70	-5.1	22,373	-0.02%
2022/01/24	2	100.25	6	100.75	101.00	-4	22,427	-0.02%
2022/01/21	9	101.37	7	102.00	99.80	2	22,293	0.01%
2022/01/20	5	103.80	4	104.50	105.50	1	22,233	0.00%
2022/01/19	22	106.20	14	105.86	102.50	8	22,146	0.04%
2022/01/18	5	104.50	4	103.50	104.50	1	21,613	0.00%
2022/01/17	4	100.50	3	101.00	101.00	1	21,397	0.00%
2022/01/14	67	96.60	70	93.96	97.50	-3	21,306	-0.01%
2022/01/13	2	96.90	0	0.00	97.30	2	21,239	0.01%
2022/01/12	4	97.63	4	98.23	97.20	0	21,277	0.00%
2022/01/11	21.2	97.63	18	97.81	96.70	3.2	21,336	0.01%
2022/01/10	3	99.10	3.1	99.66	99.70	-0.1	21,267	0.00%
2022/01/07	18.1	97.88	9	98.03	98.40	9.1	21,296	0.04%
2022/01/06	4	101.00	2	101.50	100.00	2	21,192	0.01%
2022/01/05	10	101.50	13	102.88	102.00	-3	21,131	-0.01%
2022/01/04	42	104.92	33	105.65	103.00	9	21,050	0.04%
2022/01/03	23	108.28	10	109.35	108.00	13	20,803	0.06%
2021/12/30	37	108.28	35	110.36	108.00	2	20,563	0.01%
2021/12/29	1	102.50	0.5	104.50	104.00	0.5	19,656	0.00%
2021/12/28	3	102.83	6	103.25	104.00	-3	19,649	-0.02%
2021/12/27	3.5	103.50	1	103.50	103.50	2.5	19,596	0.01%
2021/12/24	2	100.25	4	99.75	99.00	-2	19,414	-0.01%
2021/12/23	3	100.83	4	100.38	100.00	-1	19,384	-0.01%
2021/12/22	2	100.25	1	100.50	99.90	1	19,302	0.01%
2021/12/21	1	98.10	15	97.27	98.60	-14	19,228	-0.07%
2021/12/20	3	96.80	2	97.35	97.00	1	19,192	0.01%
2021/12/17	2	96.76	0	0.00	96.50	2	19,229	0.01%
2021/12/16	1	99.89	3	100.23	99.30	-2	19,187	-0.01%
2021/12/15	2	97.10	2	97.25	97.70	0	19,043	0.00%
2021/12/14	32	96.77	35	97.73	96.00	-3	19,087	-0.02%
2021/12/13	28	101.09	1	101.00	99.90	27	18,891	0.14%
2021/12/10	23	108.43	3	107.50	107.00	20	18,615	0.11%
2021/12/09	7	109.36	3	108.83	107.50	4	18,489	0.02%
2021/12/08	4	111.75	32	111.02	112.00	-28	18,344	-0.15%
2021/12/07	77	112.91	43.1	113.74	107.00	33.9	17,874	0.19%
2021/12/06	54	109.89	11	109.95	109.50	43	16,748	0.26%
2021/12/03	26	105.40	74	107.85	109.50	-48	16,041	-0.30%
2021/12/02	35	101.60	23	100.52	99.60	12	15,372	0.08%
2021/12/01	18	100.61	7	100.73	102.50	11	15,381	0.07%
2021/11/30	15	100.16	9	100.94	101.00	6	15,444	0.04%
2021/11/29	11	94.45	13	95.78	97.50	-2	15,212	-0.01%
2021/11/26	39	98.84	19	98.61	98.10	20	15,055	0.13%
2021/11/25	4	99.59	111	100.77	97.60	-107	14,969	-0.71%	大賣/鉅額交易
2021/11/24	8	101.69	2.3	100.50	100.50	5.7	14,943	0.04%
2021/11/23	7	104.36	7	102.14	103.00	0	15,431	0.00%
2021/11/22	13.1	107.46	13	106.81	106.00	0.1	15,499	0.00%
2021/11/19	69	108.82	45	109.10	110.50	24	15,450	0.16%
2021/11/18	15	103.20	16.3	103.21	102.50	-1.2	14,492	-0.01%
2021/11/17	17	104.97	12.1	105.68	104.50	4.9	14,358	0.03%
2021/11/16	82.6	105.53	61	106.42	105.50	21.6	13,936	0.15%
2021/11/15	20	98.57	53.1	102.79	104.00	-33.1	12,958	-0.26%
2021/11/12	25.1	93.68	24	93.92	94.90	1.1	12,162	0.01%
2021/11/11	20	90.42	22	90.08	89.20	-2	11,948	-0.02%
2021/11/10	26	93.45	44	93.99	92.80	-18	11,963	-0.15%
2021/11/09	18	95.14	28	94.93	92.50	-10	11,975	-0.08%
2021/11/08	46	93.63	27	94.16	93.70	19	11,748	0.16%
2021/11/05	75	92.02	6	91.99	92.10	69	11,516	0.60%
2021/11/04	10.5	90.73	16	90.57	90.30	-5.5	11,317	-0.05%
2021/11/03	6.5	89.46	14	88.64	90.00	-7.5	11,054	-0.07%
2021/11/02	21	86.98	20	86.71	87.60	1	10,812	0.01%
2021/11/01	3	82.93	8	81.18	83.00	-5	10,543	-0.05%
2021/10/29	4	80.23	2	80.50	79.80	2	10,530	0.02%
2021/10/28	15	80.30	2	80.85	80.00	13	10,696	0.12%
2021/10/27	1	81.60	1	79.40	82.20	0	10,770	0.00%
2021/10/21	4	81.53	2	81.10	79.50	2	12,754	0.02%
2021/10/20	5	80.78	4	80.30	80.80	1	13,014	0.01%
2021/10/19	2	80.40	14	80.64	80.80	-12	13,832	-0.09%
2021/10/18	5	77.06	4	77.60	77.00	1	14,492	0.01%
2021/10/15	2	76.55	2	77.10	76.90	0	15,522	0.00%
2021/10/14	2	74.95	5	74.68	74.50	-3	15,779	-0.02%
2021/10/13	4	76.50	6	74.02	73.10	-2	16,007	-0.01%
2021/10/12	1	77.30	2	77.70	76.70	-1	16,274	-0.01%
2021/10/08	6	78.85	0	0.00	76.90	6	16,672	0.04%
2021/10/07	2	77.40	3	76.73	78.00	-1	16,797	-0.01%
2021/10/06	4	73.10	3	75.70	72.70	1	17,065	0.01%
2021/10/05	3	74.77	12	70.76	75.50	-9	17,617	-0.05%
2021/10/04	13	75.38	13	72.38	71.60	0	17,805	0.00%
2021/10/01	1	76.01	1	75.30	74.50	0	18,286	0.00%
2021/09/30	1	77.90	1	78.00	78.50	0	18,839	0.00%
2021/09/29	13	77.41	5	78.02	76.70	8	19,801	0.04%
2021/09/28	0	0.00	1	79.20	80.20	-1	20,290	0.00%
2021/09/27	0	0.00	2	82.55	82.10	-2	20,489	-0.01%
2021/09/24	19	82.10	19	82.38	81.80	0	20,558	0.00%
2021/09/23	8	80.83	4	80.88	80.20	4	20,544	0.02%
2021/09/22	4	79.90	1	80.50	79.90	3	20,602	0.01%
2021/09/17	3	81.30	2	80.60	82.30	1	20,639	0.00%
2021/09/16	2	80.95	5	80.90	80.90	-3	20,565	-0.01%
2021/09/15	6	79.67	6	80.28	79.20	0	20,608	0.00%
2021/09/14	8	82.55	7	81.90	82.50	1	20,567	0.00%
2021/09/13	6.1	83.12	2.2	86.23	81.90	3.9	20,575	0.02%
2021/09/10	2	85.70	6	84.62	85.90	-4	20,722	-0.02%
2021/09/09	6	83.55	4	84.05	83.70	2	20,910	0.01%
2021/09/08	14	84.54	12	84.08	83.20	2	21,005	0.01%
2021/09/07	20.2	84.51	14	85.06	84.00	6.2	21,215	0.03%
2021/09/06	5	89.76	13	90.28	89.10	-8	21,506	-0.04%
2021/09/03	16	89.89	14	90.07	89.90	2	21,553	0.01%
2021/09/02	5	89.74	4	90.10	88.20	1	21,610	0.00%
2021/09/01	8	89.94	6	89.30	89.30	2	21,881	0.01%
2021/08/31	5	88.36	7	88.69	89.00	-2	22,369	-0.01%
2021/08/30	6	90.43	12.1	90.87	90.70	-6.1	22,517	-0.03%
2021/08/27	51	90.47	44	89.90	88.10	7	22,294	0.03%
2021/08/26	23	89.10	29	89.19	89.00	-6	21,885	-0.03%
2021/08/25	16	87.44	24	87.40	87.10	-8	21,725	-0.04%
2021/08/24	23	83.71	18	83.83	83.50	5	21,832	0.02%
2021/08/23	3	81.63	7	82.00	82.10	-4	21,737	-0.02%
2021/08/20	2	75.50	0	0.00	74.70	2	21,865	0.01%
2021/08/19	2	74.00	1	73.60	73.00	1	22,106	0.00%
2021/08/18	13	74.36	7	72.44	76.20	6	22,884	0.03%
2021/08/16	9	76.52	16	74.96	75.10	-7	23,154	-0.03%
2021/08/13	5	77.66	6	77.67	75.30	-1	23,147	0.00%
2021/08/12	3	82.17	10	80.06	80.50	-7	23,085	-0.03%
2021/08/11	4	82.30	7	83.14	81.50	-3	23,097	-0.01%
2021/08/10	11	86.93	1.2	86.58	86.60	9.8	23,045	0.04%
2021/08/09	9	88.93	8	87.75	86.00	1	23,132	0.00%
2021/08/06	23	91.41	15	90.81	90.50	8	23,119	0.03%
2021/08/05	7	91.21	18	91.17	91.00	-11	23,229	-0.05%
2021/08/04	3	96.10	3	98.27	96.10	0	23,252	0.00%
2021/08/03	5	99.82	8	98.71	98.70	-3	23,316	-0.01%
2021/08/02	9	98.28	5	98.92	97.80	4	23,312	0.02%
2021/07/30	6	101.10	10	100.34	98.50	-4	23,388	-0.02%
2021/07/29	49	99.84	22	99.93	99.90	27	23,203	0.12%
2021/07/28	26.2	98.47	19	97.17	95.50	7.2	22,890	0.03%
2021/07/27	25.2	107.28	7.1	105.80	102.00	18.1	22,520	0.08%
2021/07/26	1	107.50	16.7	111.14	111.50	-15.7	22,087	-0.07%
2021/07/23	37	100.51	54.1	100.54	101.50	-17.1	21,851	-0.08%
2021/07/22	78.1	99.28	41	98.28	95.70	37.1	21,098	0.18%
2021/07/21	27	96.55	44.2	97.59	99.00	-17.2	20,593	-0.08%
2021/07/20	16	92.04	7.2	92.36	90.00	8.8	20,185	0.04%
2021/07/19	17	92.48	14	93.64	94.00	3	20,007	0.01%
2021/07/16	9	91.79	15	92.54	92.00	-6	19,996	-0.03%
2021/07/15	20.2	91.75	48.1	92.22	94.10	-27.9	19,835	-0.14%
2021/07/14	20	88.77	4	88.53	87.80	16	19,608	0.08%
2021/07/13	29.2	88.19	26.1	89.23	86.70	3.1	19,664	0.02%
2021/07/12	21.2	86.21	27	87.57	86.10	-5.8	19,747	-0.03%
2021/07/09	18.1	90.86	13	91.16	89.60	5.1	19,452	0.03%
2021/07/08	31	94.86	11	95.74	92.70	20	19,914	0.10%
2021/07/07	39	94.93	33.1	95.31	94.30	6	19,877	0.03%
2021/07/06	38	93.17	35.9	92.90	95.00	2.2	19,908	0.01%
2021/07/05	25	89.26	31	89.45	89.40	-6	19,773	-0.03%
2021/07/02	3	85.77	16.1	86.17	87.00	-13.1	19,626	-0.07%
2021/07/01	1	84.80	5	84.64	84.20	-4	19,762	-0.02%
2021/06/30	3	83.47	5	84.54	83.60	-2	20,198	-0.01%
2021/06/29	16	83.54	1	85.10	83.00	15	20,449	0.07%
2021/06/28	3	83.23	3	83.70	84.80	0	20,762	0.00%
2021/06/25	3	84.13	1	85.40	83.20	2	21,330	0.01%
2021/06/24	5	83.80	2	84.95	83.80	3	21,982	0.01%
2021/06/23	5	83.20	6	84.55	84.30	-1	22,091	0.00%
2021/06/22	2	82.60	1	83.69	82.10	1	22,386	0.00%
2021/06/21	19	83.51	7	83.70	82.40	12	22,706	0.05%
2021/06/18	9	88.07	4	88.38	87.50	5	23,376	0.02%
2021/06/17	9	87.99	16	89.25	89.60	-7	23,783	-0.03%
2021/06/16	24	87.86	8	87.75	87.50	16	24,229	0.07%
2021/06/15	12	89.12	41	86.82	90.00	-29	25,069	-0.12%
2021/06/11	13	86.07	4	85.53	84.50	9	24,995	0.04%
2021/06/09	13	85.83	25	86.31	85.70	-12	26,625	-0.05%
2021/06/08	39.5	86.31	29	85.97	84.20	10.5	27,884	0.04%
2021/06/07	12.1	85.68	64	85.65	87.20	-51.9	27,538	-0.19%
2021/06/04	16	83.28	4	83.88	83.00	12	27,240	0.04%
2021/06/03	15	84.41	23	85.06	84.20	-8	27,256	-0.03%
2021/06/02	28	83.19	52	82.46	81.80	-24	27,047	-0.09%
2021/06/01	46	85.65	41	85.94	84.40	5	26,955	0.02%
2021/05/31	26.1	84.51	30.1	84.63	84.50	-4	26,494	-0.02%
2021/05/28	27	85.85	23.1	86.09	85.00	4	26,478	0.01%
2021/05/27	5	82.78	8.1	83.39	85.20	-3.1	26,321	-0.01%
2021/05/26	67	83.13	32.1	83.42	81.70	34.9	26,119	0.13%
2021/05/25	57	80.10	39.1	81.34	83.10	17.9	25,501	0.07%
2021/05/24	5	72.30	2	71.60	75.60	3	25,543	0.01%
2021/05/21	4	72.06	5	74.00	71.60	-1	26,221	0.00%
2021/05/20	5	71.46	5	71.70	71.00	0	26,151	0.00%
2021/05/19	6	72.48	4.2	70.26	73.60	1.8	26,804	0.01%
2021/05/17	6	65.35	27	63.13	61.80	-21	27,495	-0.08%
2021/05/14	14.2	68.14	17	70.10	67.40	-2.8	27,541	-0.01%
2021/05/13	10	69.41	9	70.34	69.90	1	27,518	0.00%
2021/05/12	12.1	69.26	13	69.68	69.00	-0.9	27,319	0.00%
2021/05/11	9	76.42	54	75.00	73.50	-45	26,957	-0.17%
2021/05/10	42	78.35	1	78.00	76.10	41	26,832	0.15%
2021/05/07	23	76.67	24	78.13	78.60	-1	26,719	0.00%
2021/05/06	10	72.76	11	72.87	72.50	-1	26,504	0.00%
2021/05/05	9	76.02	3	77.57	75.00	6	26,402	0.02%
2021/05/04	6.1	71.20	14.1	72.35	74.50	-8	26,331	-0.03%
2021/05/03	11.1	78.99	12	81.53	77.10	-0.9	26,126	0.00%
2021/04/29	17	83.79	5	84.64	83.60	12	26,020	0.05%
2021/04/28	17	84.71	0	0.00	85.00	17	25,992	0.07%
2021/04/27	14	86.39	11	86.91	85.00	3	26,046	0.01%
2021/04/26	37.1	89.02	36	89.89	87.50	1.1	25,947	0.00%
2021/04/23	5.1	85.14	24.1	85.01	86.00	-19	25,461	-0.07%
2021/04/22	33	84.39	7	85.19	81.80	26	25,531	0.10%
2021/04/21	9	83.32	20	83.66	84.70	-11	25,326	-0.04%
2021/04/20	13	83.42	19	83.85	82.70	-6	25,279	-0.02%
2021/04/19	13	82.27	11	82.79	81.50	2	25,174	0.01%
2021/04/16	34	86.07	16	86.84	84.20	18	25,001	0.07%
2021/04/15	11	82.71	5	82.50	85.30	6	24,721	0.02%
2021/04/14	37	81.47	30	81.12	83.50	7	24,588	0.03%
2021/04/13	26	88.87	24	88.15	86.70	2	24,015	0.01%
2021/04/12	34	88.20	27.2	86.85	84.60	6.8	23,619	0.03%
2021/04/09	28.1	90.60	27.1	90.93	90.00	1	23,075	0.00%
2021/04/08	21	84.29	14	83.97	87.50	7	22,332	0.03%
2021/04/07	12	78.61	17	78.67	79.60	-5	21,988	-0.02%
2021/04/06	20.1	77.34	13.9	77.04	79.00	6.2	21,735	0.03%
2021/04/01	5	73.20	6.2	73.09	73.40	-1.2	21,552	-0.01%
2021/03/31	10	72.47	4	72.23	71.50	6	21,285	0.03%
2021/03/30	17	72.23	17.2	71.73	70.60	-0.2	20,950	0.00%
2021/03/29	8.5	67.21	29.3	68.99	69.80	-20.8	20,382	-0.10%
2021/03/26	9	63.66	2	63.45	63.50	7	19,764	0.04%
2021/03/25	39	61.80	41	61.47	62.00	-2	19,704	-0.01%
2021/03/24	18	64.66	12	65.11	63.80	6	19,452	0.03%
2021/03/23	41.1	64.16	36.2	64.30	64.60	4.9	19,161	0.03%
2021/03/22	42.6	60.33	38	60.38	60.70	4.6	18,520	0.02%
2021/03/19	13	57.69	17.1	57.69	58.90	-4.1	18,836	-0.02%
2021/03/18	56.1	58.20	57	59.60	56.80	-0.9	18,622	-0.01%
2021/03/17	23	55.17	15	55.68	56.00	8	18,373	0.04%
2021/03/16	60	54.75	51	55.94	54.10	9	18,744	0.05%
2021/03/15	104	55.16	115	55.29	55.50	-11	18,995	-0.06%	大買/大賣/
2021/03/12	27	53.00	58	53.26	54.20	-31	18,246	-0.17%
2021/03/11	2	46.50	9	48.00	49.35	-7	16,749	-0.04%
2021/03/10	0	0.00	1	44.95	44.90	-1	16,601	-0.01%
2021/03/09	0	0.00	11	44.85	44.55	-11	16,781	-0.07%
2021/03/08	3	45.97	2	46.53	45.90	1	16,999	0.01%
2021/03/05	10	46.73	5	46.39	46.00	5	17,182	0.03%
2021/03/04	5	47.46	2	46.75	46.20	3	17,292	0.02%
2021/03/03	7	46.09	5.1	47.13	47.40	2	17,303	0.01%
2021/03/02	12	49.38	13	49.25	47.40	-1	17,319	-0.01%
2021/02/26	2	49.83	0	0.00	49.65	2	17,310	0.01%
2021/02/25	2	50.70	2.3	51.29	50.80	-0.3	17,602	0.00%
2021/02/24	38	53.36	24	52.08	51.40	14	17,560	0.08%
2021/02/23	37.2	53.56	37	53.95	52.50	0.2	17,379	0.00%
2021/02/22	1	55.30	3	55.23	55.40	-2	17,298	-0.01%
2021/02/19	30	48.70	33	48.69	50.40	-3	17,428	-0.02%
2021/02/18	20	45.63	13	45.20	45.90	7	17,457	0.04%
2021/02/17	23	44.13	31	43.78	44.90	-8	17,725	-0.05%
2021/02/05	11	40.36	24	40.77	40.85	-13	17,177	-0.08%
2021/02/04	14	38.56	16	38.93	38.70	-2	16,900	-0.01%
2021/02/03	3	36.97	0	0.00	36.75	3	16,723	0.02%
2021/02/02	1	37.75	0	0.00	37.70	1	16,691	0.01%
2021/02/01	1	37.30	0	0.00	37.15	1	16,760	0.01%
2021/01/29	2	39.90	3	39.13	38.80	-1	16,701	-0.01%
2021/01/28	3	40.37	0	0.00	40.15	3	16,634	0.02%
2021/01/27	3	41.15	3	41.17	40.45	0	16,604	0.00%
2021/01/26	4	41.35	0.7	40.35	40.35	3.3	16,493	0.02%
2021/01/25	27.1	41.06	7	41.73	41.35	20.1	16,416	0.12%
2021/01/22	7	41.66	7	41.56	41.75	0	16,309	0.00%
2021/01/21	8.1	40.50	17	40.78	40.35	-8.9	16,171	-0.06%
2021/01/20	11.1	40.58	12	40.35	40.10	-0.9	16,100	-0.01%
2021/01/19	13	42.08	16	42.10	42.30	-3	15,900	-0.02%
2021/01/18	6	41.78	5	41.23	41.80	1	15,698	0.01%
2021/01/15	4.1	42.23	27	42.31	40.35	-22.9	15,533	-0.15%
2021/01/14	8.1	41.71	10	41.79	41.75	-1.9	15,256	-0.01%
2021/01/13	13	41.74	5	41.67	41.85	8	15,255	0.05%
2021/01/12	1.1	41.64	4	42.09	40.50	-2.9	15,159	-0.02%
2021/01/11	24	41.27	2	41.75	41.70	22	15,114	0.15%
2021/01/08	10	41.53	19	42.58	41.55	-9	15,051	-0.06%
2021/01/07	5	41.44	3	41.87	42.15	2	14,924	0.01%
2021/01/06	12.1	40.81	10	41.55	40.55	2.1	14,789	0.01%
2021/01/05	3	40.82	4	41.01	41.55	-1	14,699	-0.01%
2021/01/04	2.1	40.04	3	40.18	40.00	-0.9	14,590	-0.01%
2020/12/31	0.3	41.25	0.1	41.50	40.35	0.2	14,537	0.00%
2020/12/30	2	41.30	2.3	41.61	41.35	-0.3	14,426	0.00%
2020/12/29	3	41.98	7	42.16	41.50	-4	14,368	-0.03%
2020/12/28	23	42.89	13	42.56	42.70	10	14,232	0.07%
2020/12/25	6	40.38	3	40.40	40.35	3	13,906	0.02%
2020/12/24	14	40.21	7	40.31	40.10	7	13,907	0.05%
2020/12/23	5	39.73	5	39.74	40.05	0	13,870	0.00%
2020/12/22	28	40.68	40	41.11	39.50	-12	13,834	-0.09%
2020/12/21	29	40.92	33	40.16	40.80	-4	13,747	-0.03%
2020/12/18	7	40.71	10	40.60	40.65	-3	13,593	-0.02%
2020/12/17	23	40.88	6	40.83	41.00	17	13,450	0.13%
2020/12/16	10	41.51	6	41.63	41.25	4	13,282	0.03%
2020/12/15	10	44.42	8	43.69	40.65	2	12,938	0.02%
2020/12/14	6	42.28	5	41.12	44.00	1	11,929	0.01%
2020/12/11	21	45.67	26	46.37	43.20	-5	11,507	-0.04%
2020/12/10	24	45.28	25.1	45.17	45.00	-1.1	10,591	-0.01%
2020/12/09	31	43.64	16	43.58	43.65	15	9,790	0.15%
2020/12/08	55	39.69	60	40.45	41.30	-5	8,874	-0.06%
2020/12/07	10	37.45	1	37.55	37.55	9	8,271	0.11%
2020/12/04	5	36.88	0	0.00	37.00	5	8,265	0.06%
2020/12/03	5	37.12	5	37.05	37.20	0	8,469	0.00%
2020/12/02	9	37.04	25	37.24	37.35	-16	8,338	-0.19%
2020/12/01	12	35.81	12	35.96	35.65	0	8,042	0.00%
2020/11/30	5	37.20	5	36.89	36.90	0	7,799	0.00%
2020/11/27	3	36.05	9	35.98	36.00	-6	7,571	-0.08%
2020/11/26	6	35.87	5	35.95	35.70	1	7,482	0.01%
2020/11/25	5	35.51	5	35.35	35.40	0	7,353	0.00%
2020/11/24	28	35.53	24	35.68	35.70	4	7,354	0.05%
2020/11/23	6	34.85	3	35.00	34.40	3	6,980	0.04%
2020/11/20	16	34.18	11	34.85	34.00	5	6,877	0.07%
2020/11/19	28	34.56	19	34.40	34.80	9	6,589	0.14%
2020/11/18	74	33.54	69	33.39	33.65	5	5,773	0.09%
2020/11/17	55	33.18	65	33.40	33.20	-10	5,525	-0.18%
2020/11/16	10	31.68	23	31.42	32.70	-13	4,780	-0.27%
2020/11/13	0	0.00	1	29.85	29.75	-1	4,051	-0.02%
2020/11/12	2	29.68	0	0.00	29.70	2	4,060	0.05%
2020/11/11	4	29.69	14	29.76	29.60	-10	4,117	-0.24%
2020/11/10	9	29.68	11	30.05	29.65	-2	4,148	-0.05%
2020/11/09	0	0.00	10	29.83	29.80	-10	4,132	-0.24%
2020/11/06	0	0.00	10	29.15	28.60	-10	4,047	-0.25%
2020/11/05	1	28.40	0	0.00	28.55	1	4,141	0.02%
2020/11/04	3	28.43	0	0.00	28.45	3	4,280	0.07%
2020/11/03	10	27.80	0	0.00	28.15	10	4,473	0.22%
2020/10/30	0	0.00	5	27.95	27.85	-5	5,032	-0.10%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/23	1	29.85	30	29.77	29.75	-29	5,219	-0.56%
2020/10/22	4	29.65	3	29.80	29.70	1	5,329	0.02%
2020/10/21	31	30.00	0	0.00	29.70	31	5,507	0.56%
2020/10/20	0	0.00	1	29.70	29.70	-1	5,563	-0.02%
2020/10/19	1	29.30	2	29.93	29.30	-1	5,838	-0.02%
2020/10/16	3	29.23	3	29.25	28.95	0	5,866	0.00%
2020/10/15	2	29.70	14	29.63	29.50	-12	5,881	-0.20%
2020/10/14	10	29.70	1	29.60	29.60	9	5,886	0.15%
2020/10/13	1	29.55	5	29.29	29.65	-4	5,900	-0.07%
2020/10/12	9	29.07	0	0.00	28.85	9	5,895	0.15%
2020/10/08	5	29.10	5	28.90	28.80	0	6,056	0.00%
2020/10/07	0	0.00	6	28.46	28.45	-6	6,395	-0.09%
2020/09/30	0	0.00	3	28.52	28.10	-3	6,567	-0.05%
2020/09/29	0	0.00	2	28.15	27.75	-2	6,601	-0.03%
2020/09/28	4	27.75	5	28.25	28.25	-1	6,596	-0.02%
2020/09/25	7	26.72	11	26.45	26.55	-4	6,610	-0.06%
2020/09/23	0	0.00	1	28.15	28.15	-1	6,627	-0.02%
2020/09/21	0	0.00	1	28.90	28.90	-1	6,667	-0.01%
2020/09/18	6	29.30	0	0.00	29.30	6	6,684	0.09%
2020/09/17	5	29.20	0	0.00	29.25	5	6,688	0.07%
2020/09/14	0	0.00	3	29.25	29.25	-3	6,721	-0.04%
2020/09/09	10	29.60	0	0.00	30.00	10	6,652	0.15%
2020/09/08	47	31.15	53	31.04	31.20	-6	6,496	-0.09%
2020/09/07	11	30.69	7	30.39	30.10	4	6,196	0.06%
2020/09/03	6	30.08	6	30.35	30.15	0	6,115	0.00%
2020/09/02	0	0.00	2	30.00	30.15	-2	6,157	-0.03%
2020/08/31	36	30.00	35	30.57	30.10	1	6,174	0.02%
2020/08/28	8	30.11	4	30.18	30.45	4	6,106	0.07%
2020/08/27	18	29.64	18	29.69	29.45	0	5,870	0.00%
2020/08/26	2	28.65	8	28.89	29.20	-6	5,770	-0.10%
2020/08/25	3	27.75	5	27.90	27.70	-2	5,631	-0.04%
2020/08/20	3	26.85	0	0.00	27.25	3	5,662	0.05%
2020/08/19	1	28.85	5	29.80	28.80	-4	5,570	-0.07%
2020/08/18	11	29.62	21	29.89	29.55	-10	5,518	-0.18%
2020/08/17	6	29.92	11	30.26	29.85	-5	5,599	-0.09%
2020/08/13	2	29.30	3	29.10	29.10	-1	5,586	-0.02%
2020/08/12	8	29.13	5	29.35	29.25	3	5,681	0.05%
2020/08/11	10	29.98	0	0.00	29.55	10	5,693	0.18%
2020/08/10	0	0.00	13	31.48	31.50	-13	5,841	-0.22%
2020/08/07	14	31.14	33	31.33	31.40	-19	6,055	-0.31%
2020/08/06	38	31.14	23	31.57	31.40	15	5,958	0.25%
2020/07/30	0	0.00	0.3	28.95	29.00	-0.3	5,989	-0.01%
2020/07/29	0	0.00	2	27.95	28.05	-2	6,105	-0.03%
2020/07/28	2	28.35	1	29.40	28.15	1	6,354	0.02%
2020/07/27	4	29.24	5	29.45	29.00	-1	6,352	-0.02%
2020/07/24	0	0.00	1	29.25	28.55	-1	6,337	-0.02%
2020/07/23	13	29.98	33	29.97	29.80	-20	6,322	-0.32%
2020/07/22	19	28.32	23	28.87	29.50	-4	6,146	-0.07%
2020/07/21	0	0.00	1	27.90	27.90	-1	6,177	-0.02%
2020/07/20	14	26.98	0	0.00	27.20	14	6,174	0.23%
2020/07/17	2	27.60	6	27.85	27.40	-4	6,180	-0.06%
2020/07/16	17	28.23	1	28.35	28.10	16	6,196	0.26%
2020/07/15	31	29.28	17	28.94	28.60	14	6,194	0.23%
2020/07/14	56	29.92	28	30.18	29.70	28	6,214	0.45%
2020/07/13	0	0.00	3	28.37	28.50	-3	5,898	-0.05%
2020/07/10	5	27.65	0	0.00	27.40	5	5,907	0.08%
2020/07/09	2	28.50	0	0.00	28.35	2	5,919	0.03%
2020/07/07	0	0.00	3	28.60	28.25	-3	5,915	-0.05%
2020/07/06	0	0.00	3	28.57	28.70	-3	5,917	-0.05%
2020/07/03	8	28.53	1	28.15	28.15	7	5,937	0.12%
2020/07/02	9	28.32	12	28.16	28.45	-3	5,993	-0.05%
2020/07/01	5	28.15	26	28.03	27.75	-21	5,958	-0.35%
2020/06/30	3	27.35	5	27.40	27.40	-2	5,927	-0.03%
2020/06/29	0	0.00	4	27.53	27.45	-4	5,949	-0.07%
2020/06/23	3	27.18	0	0.00	27.05	3	6,093	0.05%
2020/06/22	0	0.00	3	27.82	27.30	-3	6,213	-0.05%
2020/06/19	1	27.15	0	0.00	27.20	1	6,304	0.02%
2020/06/18	0	0.00	2	27.10	27.10	-2	6,318	-0.03%
2020/06/16	0	0.00	1	26.20	26.80	-1	6,410	-0.02%
2020/06/15	1	26.10	0	0.00	25.90	1	6,540	0.02%
2020/06/12	5	25.72	1	25.75	26.10	4	6,632	0.06%
2020/06/11	5	26.47	6	26.80	26.20	-1	6,691	-0.01%
2020/06/09	2	28.08	2	27.75	27.55	0	6,915	0.00%
2020/06/08	18	27.41	21	27.38	27.30	-3	6,978	-0.04%
2020/06/05	1	26.50	13	27.00	27.15	-12	7,415	-0.16%
2020/06/04	0	0.00	3	26.72	26.55	-3	7,695	-0.04%
2020/06/03	0	0.00	3	26.65	26.60	-3	7,718	-0.04%
2020/06/02	1	26.25	0	0.00	26.20	1	7,718	0.01%
2020/05/29	13	25.71	12	25.85	26.00	1	7,753	0.01%
2020/05/28	2	25.85	0	0.00	25.80	2	7,786	0.03%
2020/05/27	1	26.40	1	26.55	26.10	0	7,923	0.00%
2020/05/26	3	26.35	0	0.00	26.30	3	7,954	0.04%
2020/05/25	30	26.49	5	26.31	26.25	25	7,963	0.31%
2020/05/22	23	26.92	31	27.27	26.55	-8	7,981	-0.10%
2020/05/21	0	0.00	5	26.65	26.60	-5	7,919	-0.06%
2020/05/20	6	26.20	11	26.26	26.50	-5	7,919	-0.06%
2020/05/19	12	25.61	0	0.00	25.60	12	7,963	0.15%
2020/05/18	4	26.80	0	0.00	26.45	4	7,852	0.05%
2020/05/15	17	27.08	36	28.29	26.90	-19	7,829	-0.24%
2020/05/14	31	29.03	27	29.04	28.95	4	7,662	0.05%
2020/05/13	12	32.21	8	32.22	32.15	4	7,332	0.05%
2020/05/12	7	31.62	11	31.53	31.60	-4	7,281	-0.05%
2020/05/11	28	32.32	18	32.05	31.80	10	7,263	0.14%
2020/05/08	6	32.66	5	32.57	32.60	1	7,171	0.01%
2020/05/07	5	32.24	6	32.47	32.40	-1	7,064	-0.01%
2020/05/06	2	31.75	4	31.65	31.50	-2	6,920	-0.03%
2020/05/05	11	31.48	5	31.87	31.25	6	6,857	0.09%
2020/05/04	5	31.13	5	30.54	31.70	0	6,763	0.00%
2020/04/30	7	29.74	6	29.88	29.80	1	6,618	0.02%
2020/04/29	1	29.60	3	29.55	29.50	-2	6,643	-0.03%
2020/04/28	10	28.75	26	29.08	29.00	-16	6,557	-0.24%
2020/04/27	16	28.74	2	28.70	28.70	14	6,572	0.21%
2020/04/24	2	28.78	6	28.27	28.70	-4	6,624	-0.06%
2020/04/23	5	28.20	15	28.10	27.90	-10	6,657	-0.15%
2020/04/22	1	27.50	7	27.46	27.95	-6	6,823	-0.09%
2020/04/21	10	27.80	3	28.30	27.40	7	6,809	0.10%
2020/04/20	8	28.10	11	28.29	28.50	-3	6,789	-0.04%
2020/04/17	15	28.81	12	28.55	27.90	3	6,803	0.04%
2020/04/16	2	27.63	10	27.41	27.50	-8	6,668	-0.12%
2020/04/15	10	27.06	18	27.18	27.05	-8	6,660	-0.12%
2020/04/14	15	26.83	4	26.93	26.95	11	6,646	0.17%
2020/04/13	1	26.80	2	26.63	26.40	-1	6,642	-0.02%
2020/04/10	20	26.83	1	26.85	26.75	19	6,658	0.29%
2020/04/09	1	26.45	2	26.75	26.55	-1	6,644	-0.02%
2020/04/08	3	26.25	8	26.34	26.50	-5	6,621	-0.08%
2020/04/07	8	25.89	5	25.98	25.95	3	6,563	0.05%
2020/03/30	1	23.75	4	24.70	24.70	-3	6,570	-0.05%
2020/03/27	43	24.53	39	25.16	24.20	4	6,604	0.06%
2020/03/26	5	24.50	0	0.00	24.70	5	6,562	0.08%
2020/03/25	3	23.75	6	23.68	24.10	-3	6,490	-0.05%
2020/03/24	2	21.70	0	0.00	22.00	2	6,531	0.03%
2020/03/20	3	22.10	2	21.68	22.05	1	7,160	0.01%
2020/03/19	2	20.53	0	0.00	20.45	2	7,299	0.03%
2020/03/18	0	0.00	1	24.05	22.70	-1	7,771	-0.01%
2020/03/16	3	25.67	3	25.40	24.15	0	8,662	0.00%
2020/03/13	17	24.34	8	24.95	25.00	9	8,620	0.10%
2020/03/12	6	26.88	7	27.43	26.90	-1	8,477	-0.01%
2020/03/11	29	29.54	151	30.42	28.85	-122	8,351	-1.46%	大賣/鉅額交易
2020/03/10	132	30.33	18	30.00	30.35	114	7,885	1.45%	大買/鉅額交易
2020/03/09	1	27.80	1.3	27.89	27.60	-0.3	7,583	0.00%
2020/03/06	6	29.08	1	28.90	28.95	5	7,574	0.07%
2020/03/05	1	29.70	4	29.66	29.55	-3	7,673	-0.04%
2020/03/04	2	28.45	3	29.13	29.05	-1	7,676	-0.01%
2020/03/03	1	29.25	9	28.93	28.75	-8	7,675	-0.10%
2020/03/02	22	27.45	11	27.67	27.70	11	7,659	0.14%
2020/02/27	29	29.06	0	0.00	28.80	29	7,517	0.39%
2020/02/26	3	30.30	0	0.00	29.95	3	7,476	0.04%
2020/02/24	1	30.70	4	30.78	30.60	-3	7,402	-0.04%
2020/02/21	1	31.70	1	31.80	31.25	0	7,391	0.00%
2020/02/20	3	31.97	2	31.95	31.70	1	7,391	0.01%
2020/02/18	1	31.05	3	31.05	30.90	-2	7,333	-0.03%
2020/02/17	3	31.53	2	31.55	31.30	1	7,303	0.01%
2020/02/14	5	30.91	13	30.91	31.20	-8	7,204	-0.11%
2020/02/13	9	30.78	8	31.23	30.70	1	7,170	0.01%
2020/02/12	19	31.24	4	31.10	31.25	15	7,151	0.21%
2020/02/11	2	30.43	6	30.57	30.55	-4	7,125	-0.06%
2020/02/10	1	29.85	0	0.00	29.85	1	7,162	0.01%
2020/02/07	3	30.45	1	30.35	30.10	2	7,179	0.03%
2020/02/06	1	31.15	14	30.74	31.05	-13	7,142	-0.18%
2020/02/05	1	30.20	2	30.05	29.55	-1	7,079	-0.01%
2020/02/04	9	29.51	7	29.54	29.95	2	7,032	0.03%
2020/02/03	23	27.92	3	28.22	28.20	20	7,013	0.29%
2020/01/31	0	0.00	1	32.00	30.90	-1	6,876	-0.01%
2020/01/30	4	31.50	0	0.00	31.50	4	6,837	0.06%
2020/01/20	33	34.84	34	34.85	35.00	-1	6,771	-0.01%
2020/01/17	42	34.25	43	34.32	34.45	-1	6,623	-0.02%
2020/01/16	11	34.21	15	33.86	34.05	-4	6,530	-0.06%
2020/01/15	5	32.95	1	32.95	32.80	4	6,565	0.06%
2020/01/14	2	33.40	3	33.13	33.40	-1	6,605	-0.02%
2020/01/13	1	33.20	11	32.25	33.05	-10	6,571	-0.15%
2020/01/10	16	31.77	15	31.63	32.00	1	6,531	0.02%
2020/01/09	25	32.01	10	32.25	32.25	15	6,546	0.23%
2020/01/07	2	31.78	2	31.98	31.75	0	6,547	0.00%
2020/01/06	2	32.83	2	33.00	32.90	0	6,549	0.00%
2020/01/03	9	33.54	9	34.48	33.50	0	6,552	0.00%
2019/12/30	7	34.70	12	34.87	34.70	-5	7,264	-0.07%
2019/12/27	11	34.80	16	35.01	34.90	-5	7,435	-0.07%
2019/12/26	7	34.36	7	34.84	34.35	0	7,412	0.00%
2019/12/25	6	34.84	4	34.54	34.65	2	7,431	0.03%
2019/12/24	8	34.82	6	34.99	34.60	2	7,637	0.03%
2019/12/23	6	34.78	11	34.62	34.60	-5	7,641	-0.07%
2019/12/20	2	36.00	4	35.46	35.40	-2	7,599	-0.03%
2019/12/19	13	35.70	14	35.78	35.85	-1	7,582	-0.01%
2019/12/18	31	37.27	24	37.24	36.50	7	7,469	0.09%
2019/12/17	19	35.82	11	36.51	36.55	8	6,928	0.12%
2019/12/16	14	35.56	12	36.06	36.55	2	6,979	0.03%
2019/12/13	10	36.21	13	35.82	35.45	-3	6,843	-0.04%
2019/12/12	11	35.25	19.1	35.55	36.55	-8.1	6,356	-0.13%
2019/12/11	32	32.91	30	33.40	33.25	2	5,865	0.03%
2019/12/10	5	31.97	4	32.09	31.85	1	6,126	0.02%
2019/12/09	3	32.20	2	31.90	31.95	1	6,107	0.02%
2019/12/06	0	0.00	5	31.77	31.95	-5	6,140	-0.08%
2019/12/05	1	31.40	2	31.40	31.30	-1	6,179	-0.02%
2019/12/04	15	30.97	16	31.31	31.00	-1	6,258	-0.02%
2019/12/03	4	31.94	6	31.86	31.95	-2	6,360	-0.03%
2019/12/02	8	32.28	8	31.59	32.40	0	6,477	0.00%
2019/11/29	8	31.38	7	32.11	31.25	1	6,492	0.02%
2019/11/28	4	31.76	2	31.58	31.95	2	6,707	0.03%
2019/11/27	1	31.55	1	31.60	31.50	0	6,959	0.00%
2019/11/26	0	0.00	2	31.65	31.35	-2	7,101	-0.03%
2019/11/25	1	31.00	0	0.00	31.35	1	7,490	0.01%
2019/11/22	0	0.00	6	31.12	30.70	-6	7,709	-0.08%
2019/11/21	1	30.75	2	30.80	31.05	-1	7,757	-0.01%
2019/11/20	5	30.70	1	31.00	30.80	4	7,848	0.05%
2019/11/19	5	31.46	1	31.05	31.20	4	7,877	0.05%
2019/11/18	11	31.17	41	31.20	31.40	-30	7,908	-0.38%
2019/11/15	6	30.33	10	30.38	30.30	-4	7,937	-0.05%
2019/11/14	5	30.20	0	0.00	29.85	5	7,988	0.06%
2019/11/13	5	30.70	0	0.00	30.10	5	8,043	0.06%
2019/11/11	1	30.00	20	30.17	30.05	-19	8,124	-0.23%
2019/11/08	10	30.10	0	0.00	29.75	10	8,166	0.12%
2019/11/07	30	30.49	9	31.67	30.40	21	8,300	0.25%
2019/11/04	0	0.00	5	31.28	31.25	-5	8,133	-0.06%
2019/11/01	0	0.00	1	31.50	31.35	-1	8,112	-0.01%
2019/10/31	8	32.21	14	31.90	31.90	-6	8,095	-0.07%
2019/10/30	2	31.58	7	31.51	31.70	-5	8,007	-0.06%
2019/10/29	17	31.55	17	32.20	31.45	0	8,093	0.00%
2019/10/28	10	31.38	1	31.30	31.30	9	8,060	0.11%
2019/10/25	7	31.88	3	31.88	31.75	4	8,026	0.05%
2019/10/24	6	32.13	4	32.35	32.05	2	8,025	0.02%
2019/10/23	10	33.09	4	32.86	32.90	6	8,006	0.07%
2019/10/22	0	0.00	11	32.50	32.70	-11	7,784	-0.14%
2019/10/21	0	0.00	1	31.90	32.00	-1	7,753	-0.01%
2019/10/18	0	0.00	1	31.70	32.05	-1	7,730	-0.01%
2019/10/17	15	32.02	17	32.34	31.95	-2	7,712	-0.03%
2019/10/16	21	32.02	18	32.42	31.95	3	7,634	0.04%
2019/10/15	11	32.15	3	32.22	31.85	8	7,579	0.11%
2019/10/14	5	32.71	3	32.78	32.65	2	7,561	0.03%
2019/10/09	7	32.59	19	32.24	32.55	-12	7,503	-0.16%
2019/10/08	4	33.35	2	33.43	32.95	2	7,442	0.03%
2019/10/07	29	33.65	13	33.85	33.70	16	7,316	0.22%
2019/10/04	86	33.28	89	33.33	32.60	-3	7,042	-0.04%
2019/10/03	6	31.68	6	31.86	32.20	0	6,547	0.00%
2019/10/02	1	31.05	1	30.30	31.20	0	6,358	0.00%
2019/10/01	2	30.10	14	30.37	30.75	-12	6,298	-0.19%
2019/09/27	15	30.02	3	29.95	29.25	12	6,219	0.19%
2019/09/26	5	31.58	5	31.66	31.15	0	5,974	0.00%
2019/09/25	18	31.72	1	31.50	31.55	17	5,874	0.29%
2019/09/24	5	31.36	4	31.49	31.35	1	5,819	0.02%
2019/09/23	24	31.45	53	31.46	31.45	-29	5,755	-0.50%
2019/09/20	8	31.11	4	30.93	31.00	4	5,699	0.07%
2019/09/19	23	31.00	2	30.85	30.80	21	5,637	0.37%
2019/09/18	5	31.90	0	0.00	31.80	5	5,465	0.09%
2019/09/17	2	32.15	4	31.71	32.20	-2	5,354	-0.04%
2019/09/16	8	31.33	8	31.63	31.50	0	5,215	0.00%
2019/09/12	13	33.46	13	33.96	31.90	0	4,978	0.00%
2019/09/11	5	31.29	6	31.23	31.35	-1	4,353	-0.02%
2019/09/06	2	31.28	2	31.28	31.25	0	4,134	0.00%
2019/09/05	5	31.48	4	31.43	31.50	1	4,030	0.02%
2019/09/04	5	30.86	6	31.01	31.00	-1	3,879	-0.03%
2019/09/03	2	30.50	2	30.58	30.50	0	3,727	0.00%
2019/09/02	5	30.39	6	30.46	31.00	-1	3,588	-0.03%
2019/08/30	55	29.93	97	30.42	29.55	-42	3,321	-1.26%
2019/08/29	62	29.59	21	29.85	29.80	41	3,012	1.36%
2019/08/28	43	29.54	48	29.51	29.50	-5	2,818	-0.18%
2019/08/27	4	27.60	15	27.54	28.50	-11	2,398	-0.46%
2019/08/23	1	26.70	11	26.94	26.60	-10	2,095	-0.48%
2019/08/21	4	27.26	1	27.25	27.10	3	1,934	0.16%
2019/08/20	2	27.03	2.3	26.79	26.85	-0.3	1,867	-0.02%
2019/08/19	2	26.78	1	26.85	26.50	1	1,780	0.06%
2019/08/16	9	26.51	12	26.33	26.70	-3	1,715	-0.17%
2019/08/14	2	26.25	2	26.20	26.15	0	1,629	0.00%
2019/08/12	1	25.45	5	25.57	26.05	-4	1,474	-0.27%
2019/08/08	0	0.00	3	23.70	23.70	-3	1,301	-0.23%
2019/08/07	2	22.75	0	0.00	22.80	2	1,305	0.15%
2019/08/05	1	22.65	2	23.20	22.65	-1	1,377	-0.07%
2019/08/02	5	23.48	0	0.00	23.35	5	1,388	0.36%
2019/07/31	4	24.95	0	0.00	24.35	4	1,382	0.29%
2019/07/29	0	0.00	1	25.55	26.35	-1	1,279	-0.08%
2019/07/26	7	25.69	10	25.58	25.50	-3	1,267	-0.24%
2019/07/25	5	25.90	0	0.00	26.20	5	1,249	0.40%
2019/07/24	0	0.00	4	25.24	25.45	-4	1,259	-0.32%
2019/07/23	5	25.55	7	24.93	24.75	-2	1,321	-0.15%
2019/07/22	0	0.00	2	24.90	24.85	-2	1,494	-0.13%
2019/07/19	3	24.85	0	0.00	24.80	3	1,737	0.17%
2019/07/15	0	0.00	1	24.20	24.80	-1	1,896	-0.05%
2019/07/11	0	0.00	2	24.00	24.15	-2	2,075	-0.10%
2019/07/09	1	23.90	0	0.00	23.65	1	2,143	0.05%
2019/07/08	8	25.02	6	24.48	24.40	2	2,152	0.09%
2019/07/01	2	24.10	1	24.00	24.00	1	2,433	0.04%
2019/06/28	1	23.20	5	23.45	23.20	-4	2,487	-0.16%
2019/06/27	5	23.70	1	23.50	23.45	4	2,608	0.15%
2019/06/21	1	23.20	1	23.60	23.20	0	3,481	0.00%
2019/06/19	0	0.00	5	23.25	23.20	-5	3,632	-0.14%
2019/06/18	5	23.70	0	0.00	22.55	5	3,690	0.14%
2019/06/17	0	0.00	2	22.90	23.00	-2	3,728	-0.05%
2019/06/14	0	0.00	3	22.85	22.60	-3	3,890	-0.08%
2019/06/13	1	22.50	0	0.00	22.50	1	3,936	0.03%
2019/06/10	5	22.15	0	0.00	22.15	5	4,165	0.12%
2019/06/06	1	22.10	0	0.00	22.10	1	4,275	0.02%
2019/06/05	1	22.50	1	22.55	22.50	0	4,443	0.00%
2019/05/27	0	0.00	4	22.20	22.00	-4	5,804	-0.07%
2019/05/24	0	0.00	1	22.50	22.50	-1	6,110	-0.02%
2019/05/15	0	0.00	5	23.90	24.45	-5	7,065	-0.07%
2019/05/14	0	0.00	2	22.98	23.50	-2	7,342	-0.03%
2019/05/13	1	23.70	0	0.00	23.10	1	7,348	0.01%
2019/05/10	6	25.59	8	24.79	25.00	-2	7,305	-0.03%
2019/05/09	2	25.00	0	0.00	24.85	2	7,338	0.03%
2019/05/07	0	0.00	2	26.55	26.45	-2	7,346	-0.03%
2019/05/02	1	27.00	2	27.15	27.20	-1	7,384	-0.01%
2019/04/29	4	26.80	0	0.00	26.35	4	7,620	0.05%
2019/04/26	6	28.20	1	27.60	27.40	5	7,715	0.06%
2019/04/25	1	28.00	4	28.39	28.80	-3	7,619	-0.04%
2019/04/24	2	27.40	0	0.00	27.05	2	7,383	0.03%
2019/04/22	20	27.58	20	27.43	27.25	0	7,297	0.00%
2019/04/19	3	27.33	1	27.35	27.35	2	7,218	0.03%
2019/04/18	3	27.17	0	0.00	27.65	3	7,135	0.04%
2019/04/17	7	27.55	8	27.18	27.25	-1	7,069	-0.01%
2019/04/12	10	26.25	1	26.05	25.85	9	6,953	0.13%
2019/04/10	1	26.10	0	0.00	26.10	1	6,910	0.01%
2019/04/09	3	26.67	0	0.00	26.35	3	6,855	0.04%
2019/04/08	1	27.80	2	27.55	27.50	-1	6,773	-0.01%
2019/04/03	1	27.65	4	27.79	27.65	-3	6,746	-0.04%
2019/04/02	1	26.85	1	27.50	27.60	0	6,640	0.00%
2019/04/01	2	27.43	3	27.50	27.10	-1	6,574	-0.02%
2019/03/29	6	27.00	7	27.09	27.00	-1	6,462	-0.02%
2019/03/28	8	27.49	5	27.60	26.65	3	6,386	0.05%
2019/03/27	12	26.65	21	26.69	26.65	-9	5,921	-0.15%
2019/03/26	5	25.62	0	0.00	25.70	5	5,734	0.09%
2019/03/25	1	24.90	0	0.00	24.90	1	5,699	0.02%
2019/03/22	0	0.00	1	26.00	25.95	-1	5,631	-0.02%
2019/03/21	0	0.00	2	26.10	25.75	-2	5,560	-0.04%
2019/03/20	1	26.20	7	26.13	26.15	-6	5,503	-0.11%
2019/03/19	11	26.93	51	26.28	25.85	-40	5,469	-0.73%
2019/03/18	0	0.00	5	25.95	25.85	-5	5,318	-0.09%
2019/03/14	0	0.00	1	25.90	25.90	-1	5,241	-0.02%
2019/03/13	3	26.87	9	26.76	26.20	-6	5,226	-0.11%
2019/03/12	7	26.37	1	26.20	26.20	6	5,101	0.12%
2019/03/11	5	26.22	6	26.38	26.35	-1	5,027	-0.02%
2019/03/08	48	26.07	2	25.83	25.70	46	4,928	0.93%
2019/03/07	8	25.94	3	26.58	25.70	5	4,738	0.11%
2019/03/06	13	26.04	12	26.65	27.05	1	4,473	0.02%
2019/03/05	2	24.70	5	25.01	24.60	-3	4,115	-0.07%
2019/03/04	6	25.50	9	24.76	24.90	-3	4,070	-0.07%
2019/02/27	2	25.18	4	24.93	24.60	-2	4,011	-0.05%
2019/02/26	7	24.71	0	0.00	24.40	7	3,944	0.18%
2019/02/25	25	24.69	29	25.14	25.50	-4	3,855	-0.10%
2019/02/22	3	23.60	8	23.65	23.55	-5	3,551	-0.14%
2019/02/21	9	23.52	0	0.00	23.70	9	3,537	0.25%
2019/02/20	6	24.43	7	23.49	23.35	-1	3,482	-0.03%
2019/02/19	1	24.10	1	24.05	24.05	0	3,396	0.00%
2019/02/18	12	24.45	10	24.45	24.30	2	3,478	0.06%
2019/02/15	25	23.44	16	23.82	24.35	9	3,345	0.27%
2019/02/14	0	0.00	7	24.05	24.05	-7	3,011	-0.23%
2019/02/13	3	21.37	84	21.41	21.90	-81	2,833	-2.86%
2019/02/12	19	19.77	16	19.65	19.95	3	2,549	0.12%
2019/01/30	3	19.23	1	19.25	19.00	2	2,550	0.08%
2019/01/29	20	19.32	0	0.00	19.35	20	2,512	0.80%
2019/01/25	11	20.20	5	20.35	20.10	6	2,521	0.24%
2019/01/24	2	20.10	6	20.12	20.00	-4	2,539	-0.16%
2019/01/23	15	20.64	5	20.68	20.40	10	2,562	0.39%
2019/01/22	29	20.68	4	20.88	20.50	25	2,535	0.99%
2019/01/21	41	21.09	47	21.09	21.10	-6	2,467	-0.24%
2019/01/18	18	20.21	7	20.06	20.40	11	2,274	0.48%
2019/01/17	6	20.28	1	20.75	20.75	5	2,154	0.23%
2019/01/09	0	0.00	3	18.92	18.60	-3	2,198	-0.14%
2019/01/07	0	0.00	5	18.50	18.40	-5	2,266	-0.22%
2019/01/04	6	17.97	2	17.75	18.15	4	2,328	0.17%
2019/01/03	1	17.85	0	0.00	17.70	1	2,348	0.04%
2019/01/02	1	18.55	0	0.00	18.00	1	2,392	0.04%
2018/12/27	0	0.00	1	18.40	18.20	-1	2,544	-0.04%
2018/12/26	0	0.00	1	18.40	17.95	-1	2,597	-0.04%
2018/12/25	0	0.00	3	18.55	18.55	-3	2,617	-0.11%
2018/12/24	2	18.93	3	18.97	19.00	-1	2,658	-0.04%
2018/12/22	1	18.80	1	19.05	19.00	0	2,704	0.00%
2018/12/21	5	18.51	5	18.26	18.80	0	2,721	0.00%
2018/12/20	4	18.59	2	18.55	18.35	2	2,719	0.07%
2018/12/18	1	19.25	0	0.00	19.25	1	2,721	0.04%
2018/12/14	3	19.53	2	19.70	19.75	1	2,835	0.04%
2018/12/13	4	20.39	0	0.00	20.10	4	2,918	0.14%
2018/12/12	2	19.78	4	20.09	20.10	-2	2,992	-0.07%
2018/12/07	1	19.75	4	20.11	20.00	-3	3,074	-0.10%
2018/12/06	3	20.65	1	20.20	19.60	2	3,119	0.06%
2018/12/05	3	20.95	1	20.70	20.80	2	3,163	0.06%
2018/12/04	2	21.70	0	0.00	21.65	2	3,257	0.06%
2018/12/03	3	21.92	7	21.91	22.00	-4	3,337	-0.12%
2018/11/30	10	20.95	8	20.58	21.05	2	3,381	0.06%
2018/11/29	1	20.00	1	20.15	19.70	0	3,348	0.00%
2018/11/28	9	19.38	9	19.54	19.60	0	3,345	0.00%
2018/11/27	1	18.80	1	18.95	19.05	0	3,358	0.00%
2018/11/22	3	19.97	2	20.05	19.35	1	3,399	0.03%
2018/11/20	1	19.95	1	20.10	19.80	0	3,522	0.00%
2018/11/19	1	19.95	1	20.10	20.10	0	3,601	0.00%
2018/11/16	10	20.04	10	20.05	19.80	0	3,801	0.00%
2018/11/15	7	19.88	12	19.95	19.75	-5	3,829	-0.13%
2018/11/08	7	22.08	0	0.00	21.65	7	4,179	0.17%
2018/11/07	0	0.00	3	21.85	22.15	-3	4,243	-0.07%
2018/11/01	0	0.00	3	21.47	21.40	-3	4,838	-0.06%
2018/10/31	0	0.00	3	20.80	21.15	-3	4,999	-0.06%
2018/10/30	4	19.70	0	0.00	20.00	4	5,209	0.08%
2018/10/29	1	19.80	1	20.20	19.95	0	5,366	0.00%
2018/10/26	6	19.98	12	19.75	19.70	-6	5,518	-0.11%
2018/10/25	13	20.24	11	20.22	19.45	2	5,851	0.03%
2018/10/24	0	0.00	1	21.95	21.40	-1	6,087	-0.02%
2018/10/23	3	21.63	1	21.00	21.00	2	6,388	0.03%
2018/10/22	4	21.91	2	22.10	22.30	2	6,781	0.03%
2018/10/19	1	21.85	1	22.20	22.10	0	6,846	0.00%
2018/10/18	1	22.10	3	22.40	22.50	-2	6,943	-0.03%
2018/10/17	5	22.61	4	22.68	22.00	1	7,000	0.01%
2018/10/16	3	22.50	4	22.63	22.50	-1	7,053	-0.01%
2018/10/15	2	22.45	1	21.35	22.45	1	7,126	0.01%
2018/10/12	2	21.03	10	21.01	21.15	-8	7,200	-0.11%
2018/10/11	6	21.01	6	21.20	20.90	0	7,296	0.00%
2018/10/09	7	23.89	5	24.00	23.20	2	7,332	0.03%
2018/10/08	8	24.56	3	24.45	24.35	5	7,428	0.07%
2018/10/05	5	24.11	5	24.22	23.95	0	7,481	0.00%
2018/10/04	2	25.33	0	0.00	25.10	2	7,493	0.03%
2018/10/03	3	26.40	0	0.00	26.05	3	7,640	0.04%
2018/10/02	3	27.10	0	0.00	26.85	3	8,058	0.04%
2018/10/01	0	0.00	7	27.18	27.55	-7	8,364	-0.08%
2018/09/28	5	26.57	4	26.71	26.25	1	8,876	0.01%
2018/09/27	8	26.94	2	27.08	26.55	6	9,366	0.06%
2018/09/26	4	27.28	5	27.47	27.25	-1	9,472	-0.01%
2018/09/25	5	26.92	7	27.09	27.05	-2	9,574	-0.02%
2018/09/21	0	0.00	14	26.69	27.40	-14	9,650	-0.15%
2018/09/20	14	26.31	6	26.31	25.85	8	9,843	0.08%
2018/09/19	7	27.22	6	27.32	26.10	1	9,896	0.01%
2018/09/18	3	27.77	0	0.00	27.05	3	10,056	0.03%
2018/09/17	12	28.26	6	28.53	28.30	6	10,357	0.06%
2018/09/14	3	28.30	24	28.68	29.15	-21	10,728	-0.20%
2018/09/13	28	28.05	2	28.25	28.05	26	11,463	0.23%
2018/09/12	4	27.85	3	28.13	28.00	1	12,389	0.01%
2018/09/11	4	28.10	7	28.21	28.30	-3	12,675	-0.02%
2018/09/10	3	28.47	8	28.18	27.60	-5	13,046	-0.04%
2018/09/07	1	29.60	0	0.00	29.20	1	13,757	0.01%
2018/09/06	4	29.28	8	29.68	30.75	-4	13,752	-0.03%
2018/09/05	3	30.07	2	30.20	30.10	1	13,973	0.01%
2018/09/04	2	30.55	3	30.97	30.70	-1	14,600	-0.01%
2018/09/03	5	30.92	0	0.00	30.65	5	15,273	0.03%
2018/08/31	11	31.84	17	31.84	31.95	-6	16,229	-0.04%
2018/08/30	5	31.72	4	31.95	31.60	1	16,714	0.01%
2018/08/29	10	31.81	6	31.72	32.00	4	16,823	0.02%
2018/08/28	5	31.43	3	31.85	31.50	2	17,053	0.01%
2018/08/27	3	30.18	17	31.04	31.75	-14	17,207	-0.08%
2018/08/24	2	30.00	11	30.24	30.25	-9	17,313	-0.05%
2018/08/23	9	29.82	2	30.15	30.10	7	17,569	0.04%
2018/08/22	25	30.98	0	0.00	31.00	25	17,961	0.14%
2018/08/21	0	0.00	2	31.63	31.80	-2	18,308	-0.01%
2018/08/20	3	31.07	2	31.33	30.65	1	18,516	0.01%
2018/08/17	42	32.71	4	32.89	32.00	38	18,555	0.20%
2018/08/16	7	32.02	1	33.20	33.85	6	18,607	0.03%
2018/08/15	57	32.97	9	33.19	33.00	48	18,929	0.25%
2018/08/14	1	33.10	81	33.45	33.45	-80	19,038	-0.42%
2018/08/13	9	32.56	2	32.85	32.75	7	19,633	0.04%
2018/08/10	22	34.78	15	35.22	34.20	7	19,823	0.04%
2018/08/09	13	35.73	19	35.77	34.75	-6	19,800	-0.03%
2018/08/08	7	34.90	5	34.95	34.65	2	19,775	0.01%
2018/08/07	11	34.71	16	34.98	34.60	-5	19,894	-0.03%
2018/08/06	5	34.76	32	34.84	35.80	-27	20,165	-0.13%
2018/08/03	19	34.42	18	34.41	33.90	1	20,322	0.00%
2018/08/02	12	33.72	9	33.84	33.85	3	20,373	0.01%
2018/08/01	10	34.74	27	34.82	33.80	-17	20,219	-0.08%
2018/07/31	7	33.61	9	33.71	34.40	-2	19,846	-0.01%
2018/07/30	23	33.15	29	33.19	33.40	-6	19,562	-0.03%
2018/07/27	20	32.25	48	32.50	32.65	-28	19,234	-0.15%
2018/07/26	1	30.10	5	30.40	30.30	-4	18,826	-0.02%
2018/07/25	9	30.33	3	30.40	29.80	6	18,738	0.03%
2018/07/24	0	0.00	1	30.00	30.00	-1	18,598	-0.01%
2018/07/23	1	28.70	4	28.23	28.80	-3	18,515	-0.02%
2018/07/20	1	28.35	0	0.00	28.35	1	18,440	0.01%
2018/07/19	2	28.60	2	28.48	29.50	0	18,334	0.00%
2018/07/18	2	29.83	8	30.16	28.90	-6	18,219	-0.03%
2018/07/17	2	31.05	5	30.70	30.45	-3	18,065	-0.02%
2018/07/16	12	31.38	17	31.47	31.45	-5	17,978	-0.03%
2018/07/13	0	0.00	3	30.72	30.40	-3	17,879	-0.02%
2018/07/12	8	30.04	9	30.16	30.10	-1	17,783	-0.01%
2018/07/11	5	30.92	12	30.65	30.00	-7	17,682	-0.04%
2018/07/10	21	29.97	8	31.43	30.25	13	17,478	0.07%
2018/07/09	8	32.06	8	32.88	31.40	0	17,027	0.00%
2018/07/06	60	33.90	26	33.96	33.60	34	16,681	0.20%
2018/07/05	19	33.87	27	34.28	33.40	-8	16,143	-0.05%
2018/07/04	2	32.60	7.7	32.79	33.10	-5.7	15,637	-0.04%
2018/07/03	6	32.73	1	32.30	32.00	5	15,509	0.03%
2018/07/02	0	0.00	1	32.40	32.50	-1	15,395	-0.01%
2018/06/29	3	33.45	5	33.30	33.05	-2	15,283	-0.01%
2018/06/28	0	0.00	15	32.35	32.60	-15	15,037	-0.10%
2018/06/27	10	33.23	17	33.35	32.60	-7	14,940	-0.05%
2018/06/26	60	32.54	55	31.94	32.65	5	14,724	0.03%
2018/06/25	14	33.04	215	33.47	31.80	-201	14,349	-1.40%	大賣/鉅額交易
2018/06/22	42	36.33	18	36.37	35.10	24	13,970	0.17%
2018/06/21	230	36.57	39	35.54	36.65	191	13,198	1.45%	大買/鉅額交易
2018/06/20	41	33.98	14	33.59	33.35	27	12,257	0.22%
2018/06/19	40	33.69	22	35.20	34.45	18	11,924	0.15%
2018/06/15	10	33.90	69	34.11	33.80	-59	11,479	-0.51%
2018/06/14	1	31.95	13	31.95	31.95	-12	10,659	-0.11%
2018/06/13	10	29.90	32	29.61	29.05	-22	10,553	-0.21%
2018/06/12	59	30.94	167	32.30	29.80	-108	10,228	-1.06%	大賣/鉅額交易
2018/06/11	196	31.09	34	30.21	31.35	162	9,569	1.69%	大買/鉅額交易
2018/06/08	38	29.32	233	28.54	28.50	-195	8,927	-2.18%	大賣/鉅額交易
2018/06/07	222	27.93	29	27.07	28.05	193	7,940	2.43%	大買/鉅額交易
2018/06/06	5	25.63	1	25.65	25.50	4	7,438	0.05%
2018/06/05	2	26.35	3	25.42	25.55	-1	7,312	-0.01%
2018/06/04	16	25.43	0	0.00	25.20	16	7,085	0.23%
2018/06/01	3	26.87	0	0.00	25.75	3	6,899	0.04%
2018/05/31	17	27.56	15	27.45	26.60	2	6,816	0.03%
2018/05/30	25	28.34	27	27.71	28.00	-2	6,585	-0.03%
2018/05/29	23	27.12	10	27.81	28.25	13	5,976	0.22%
2018/05/28	8	26.21	11	26.08	25.70	-3	5,541	-0.05%
2018/05/25	5	26.01	6	25.70	25.25	-1	5,260	-0.02%
2018/05/24	4	25.13	2	25.50	25.35	2	5,062	0.04%
2018/05/23	6	25.62	20	26.50	25.15	-14	4,873	-0.29%
2018/05/22	1	24.80	16	24.40	24.50	-15	4,464	-0.34%
2018/05/21	33	25.33	14	25.64	25.30	19	4,290	0.44%
2018/05/18	4	22.95	16	22.64	24.05	-12	3,638	-0.33%
2018/05/17	41	22.50	9	22.07	21.90	32	3,352	0.95%
2018/05/16	10	23.49	6	23.56	23.10	4	3,219	0.12%
2018/05/15	8	23.26	6	22.75	22.80	2	2,984	0.07%
2018/05/14	7	22.55	8	22.91	23.50	-1	2,850	-0.04%
2018/05/11	6	21.33	6	21.34	21.75	0	2,402	0.00%
2018/05/10	100	19.80	100	19.50	19.80	0	1,999	0.00%
2018/04/26	0	0.00	10	17.00	16.65	-10	2,005	-0.50%
2018/04/25	5	16.70	5	16.70	16.70	0	2,095	0.00%
2018/04/23	5	17.35	5	17.10	17.20	0	2,312	0.00%
2018/04/11	0	0.00	5	17.95	17.80	-5	3,481	-0.14%
2018/04/03	0	0.00	2	17.35	17.30	-2	3,476	-0.06%
2018/04/02	5	17.85	0	0.00	17.65	5	3,469	0.14%
2018/03/30	0	0.00	5	18.15	17.70	-5	3,542	-0.14%
2018/03/29	5	18.05	0	0.00	18.10	5	3,540	0.14%
2018/03/27	0	18.85	5	18.25	18.95	-5	3,559	-0.14%
2018/03/26	1	17.90	0	0.00	18.15	1	3,557	0.03%
2018/03/23	4	18.10	0	0.00	18.20	4	3,551	0.11%
2018/03/21	0	0.00	3	19.10	18.95	-3	3,629	-0.08%
2018/03/20	0	0.00	4	19.10	18.95	-4	3,624	-0.11%
2018/03/19	0	0.00	2	19.25	19.20	-2	3,609	-0.06%
2018/03/16	4	19.20	2	19.20	19.20	2	3,599	0.06%
2018/03/14	2	19.75	7	19.96	19.60	-5	3,582	-0.14%
2018/03/13	2	19.55	10	19.50	19.30	-8	3,572	-0.22%
2018/03/08	16	19.40	10	19.55	19.30	6	3,549	0.17%
2018/03/07	5	18.75	1	19.60	18.65	4	3,520	0.11%
2018/03/06	6	19.72	22	19.89	19.60	-16	3,511	-0.46%
2018/03/05	3	17.95	3	18.90	19.60	0	3,454	0.00%
2018/02/21	3	17.75	3	17.80	17.85	0	3,357	0.00%
2018/02/09	1	17.50	2	17.35	17.20	-1	3,323	-0.03%
2018/02/08	5	16.60	0	0.00	16.50	5	3,265	0.15%
2018/02/07	0	0.00	5	17.25	16.90	-5	3,256	-0.15%
2018/02/06	11	17.50	5	17.00	16.80	6	3,261	0.18%
2018/02/05	0	0.00	8	18.06	18.35	-8	3,204	-0.25%
2018/02/02	0	0.00	3	18.75	18.80	-3	3,270	-0.09%
2018/02/01	4	19.18	2.8	19.21	19.15	1.2	3,286	0.04%
2018/01/30	4	19.08	0	0.00	19.30	4	3,279	0.12%
2018/01/25	4	19.76	2	20.25	19.65	2	3,269	0.06%
2018/01/23	2	20.53	2	20.75	20.50	0	3,194	0.00%
2018/01/22	1	21.05	5	21.35	21.10	-4	3,165	-0.13%
2018/01/19	1	20.80	0	0.00	20.85	1	3,165	0.03%
2018/01/18	32	22.04	20	22.18	21.30	12	3,074	0.39%
2018/01/17	1	21.85	11	22.22	22.20	-10	2,943	-0.34%
2018/01/16	36	22.02	25.2	22.18	22.10	10.8	2,876	0.38%
2018/01/15	10	21.40	34.4	21.46	22.20	-24.4	2,692	-0.91%
2018/01/12	18	20.40	0	0.00	20.20	18	2,478	0.73%
2018/01/11	1	19.95	0	0.00	19.95	1	2,452	0.04%
2018/01/10	9	20.43	2	21.10	19.90	7	2,405	0.29%
2018/01/09	16	19.63	15	19.35	20.85	1	2,221	0.05%
2018/01/08	11	19.12	1	19.10	19.15	10	1,980	0.50%
2018/01/05	0	0.00	1	18.60	18.95	-1	1,943	-0.05%
2018/01/03	3	18.05	3	18.10	18.00	0	1,910	0.00%