光罩 (2338)-群益金鼎-建成券商分點個股進出

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
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780張
產業
上市半導體類股▲0.81%
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/04/29	0	0.00	1	67.60	67.50	-1	1,210	-0.08%
2024/04/24	3	66.30	0	0.00	66.90	3	1,237	0.24%
2024/04/22	0	0.00	1	65.40	63.60	-1	1,252	-0.08%
2024/04/09	0	0.00	1	70.50	71.20	-1	1,144	-0.09%
2024/03/28	0	0.00	2	68.50	68.00	-2	1,091	-0.18%
2024/03/27	0	0.00	11	67.31	67.20	-11	1,101	-1.00%
2024/03/26	3	67.03	0	0.00	67.00	3	1,105	0.27%
2024/03/22	0	0.00	2	68.30	68.40	-2	1,121	-0.18%
2024/03/20	0	0.00	2	67.90	67.50	-2	1,141	-0.18%
2024/03/18	1	67.70	0	0.00	67.80	1	1,157	0.09%
2024/03/15	2	67.50	0	0.00	67.40	2	1,167	0.17%
2024/03/14	6	69.00	6	67.90	67.90	0	1,161	0.00%
2024/03/13	1	68.50	0	0.00	68.50	1	1,158	0.09%
2024/03/07	5	71.50	5	69.30	68.80	0	1,235	0.00%
2024/03/01	2	69.80	0	0.00	69.30	2	1,643	0.12%
2024/02/27	6	71.30	0	0.00	69.80	6	1,652	0.36%
2024/02/26	6	72.40	7	72.30	72.10	-1	1,654	-0.06%
2024/02/23	4	71.80	2	70.90	70.90	2	1,598	0.13%
2024/02/21	0	0.00	1	71.20	71.00	-1	1,592	-0.06%
2024/02/15	1	68.60	6	68.82	69.70	-5	1,579	-0.32%
2024/02/05	2	66.80	0	0.00	67.30	2	1,570	0.13%
2024/02/02	0	0.00	2	67.70	67.30	-2	1,597	-0.13%
2024/01/30	2	67.70	0	0.00	67.60	2	1,709	0.12%
2024/01/23	0	0.00	4	69.20	69.30	-4	1,800	-0.22%
2024/01/22	0	0.00	1	68.50	68.90	-1	1,801	-0.06%
2024/01/19	0	0.00	2	68.90	67.70	-2	1,804	-0.11%
2024/01/17	4	68.15	0	0.00	67.90	4	1,825	0.22%
2024/01/16	6	69.05	0	0.00	69.20	6	1,816	0.33%
2024/01/15	0	0.00	5	70.08	70.30	-5	1,859	-0.27%
2024/01/11	1	69.10	0	0.00	69.60	1	1,907	0.05%
2024/01/10	1	69.60	0	0.00	69.30	1	1,927	0.05%
2024/01/09	1	70.10	0	0.00	70.10	1	1,945	0.05%
2024/01/08	0	0.00	2	70.95	71.60	-2	2,002	-0.10%
2024/01/04	1	69.10	0	0.00	69.20	1	2,052	0.05%
2024/01/02	1	70.20	2	70.30	70.20	-1	2,161	-0.05%
2023/12/29	0	0.00	1	71.50	71.10	-1	2,160	-0.05%
2023/12/27	0	0.00	9	71.46	71.20	-9	2,150	-0.42%
2023/12/26	0	0.00	5	69.84	70.50	-5	2,140	-0.23%
2023/12/25	1	68.90	0	0.00	68.80	1	2,144	0.05%
2023/12/22	8	69.69	0	0.00	69.30	8	2,152	0.37%
2023/12/21	3	70.00	0	0.00	70.30	3	2,142	0.14%
2023/12/20	2	70.40	0	0.00	70.40	2	2,140	0.09%
2023/12/19	3	70.00	0	0.00	70.70	3	2,135	0.14%
2023/12/14	0	0.00	1	71.70	72.00	-1	2,121	-0.05%
2023/12/12	0	0.00	2	71.20	70.60	-2	2,112	-0.09%
2023/12/07	2	71.10	0	0.00	70.50	2	2,093	0.10%
2023/12/06	3	72.13	0	0.00	72.20	3	2,076	0.14%
2023/12/05	0	0.00	3	72.20	72.80	-3	2,067	-0.15%
2023/12/04	4	74.70	0	0.00	73.20	4	2,031	0.20%
2023/12/01	2	76.10	1	76.50	76.20	1	1,958	0.05%
2023/11/30	1	76.10	12	76.34	76.90	-11	1,833	-0.60%
2023/11/29	2	71.00	15	71.04	71.00	-13	1,548	-0.84%
2023/11/28	0	0.00	5	68.30	68.50	-5	1,505	-0.33%
2023/11/27	7.1	68.20	0	0.00	67.80	7.1	1,508	0.47%
2023/11/22	0	0.00	1	68.60	68.70	-1	1,492	-0.07%
2023/11/21	1	68.10	2	68.50	68.60	-1	1,496	-0.07%
2023/11/20	1	67.30	1	67.80	67.80	0	1,523	0.00%
2023/11/16	6	66.30	6	66.40	66.40	0	1,584	0.00%
2023/11/15	8	67.58	0	0.00	66.90	8	1,628	0.49%
2023/11/14	0	0.00	1	67.10	67.10	-1	1,653	-0.06%
2023/11/13	6	66.90	2	66.90	66.70	4	1,691	0.24%
2023/11/10	5	66.20	0	0.00	66.20	5	1,718	0.29%
2023/11/09	8.1	66.56	0	0.00	67.00	8.1	1,703	0.48%
2023/11/08	1	71.60	0	0.00	71.50	1	1,636	0.06%
2023/11/07	0	0.00	6	72.20	71.90	-6	1,640	-0.37%
2023/11/06	1	72.40	0	0.00	72.40	1	1,649	0.06%
2023/11/03	0	0.00	6	71.00	71.20	-6	1,626	-0.37%
2023/11/01	6	69.02	0	0.00	68.00	6	1,638	0.37%
2023/10/30	6	69.40	0	0.00	69.50	6	1,703	0.35%
2023/10/27	1	69.00	0	0.00	68.50	1	1,733	0.06%
2023/10/13	0	0.00	7	72.20	72.50	-7	1,843	-0.38%
2023/10/11	0	0.00	5.1	72.39	71.80	-5.1	1,896	-0.27%
2023/10/03	1	69.00	0	0.00	68.00	1	1,875	0.05%
2023/09/26	0	0.00	2	66.75	66.40	-2	2,037	-0.10%
2023/09/19	5	69.50	0	0.00	68.20	5	2,272	0.22%
2023/09/18	1.1	69.81	0	0.00	69.70	1.1	2,272	0.05%
2023/09/05	0	0.00	3.1	71.10	71.30	-3.1	2,475	-0.13%
2023/09/01	3	70.20	0	0.00	70.20	3	2,599	0.12%
2023/08/28	1	69.00	0	0.00	68.50	1	2,659	0.04%
2023/08/25	5.1	69.00	3	68.90	68.70	2.1	2,669	0.08%
2023/08/24	0	0.00	1	70.20	69.80	-1	2,678	-0.04%
2023/08/23	0	0.00	1.1	68.68	69.80	-1.1	2,656	-0.04%
2023/08/22	2	67.65	0	0.00	66.80	2	2,645	0.08%
2023/08/18	0.1	68.80	0	0.00	68.10	0.1	2,616	0.00%
2023/08/16	0.1	67.00	0	0.00	67.80	0.1	2,602	0.00%
2023/08/11	1	69.50	0	0.00	69.50	1	2,636	0.04%
2023/08/10	5	70.70	0	0.00	69.90	5	2,644	0.19%
2023/08/08	1	71.40	0	0.00	71.40	1	2,704	0.04%
2023/08/02	4	73.18	0	0.00	71.80	4	2,700	0.15%
2023/08/01	0	0.00	1	74.80	74.60	-1	2,646	-0.04%
2023/07/31	0	0.00	1	77.80	75.90	-1	2,629	-0.04%
2023/07/28	8	75.60	6	78.00	77.80	2	2,611	0.08%
2023/07/27	1	73.90	1	74.00	74.00	0	2,575	0.00%
2023/07/26	1	74.20	0	0.00	73.00	1	2,553	0.04%
2023/07/25	1	75.90	0	0.00	75.80	1	2,507	0.04%
2023/07/24	1	76.30	0	0.00	76.40	1	2,490	0.04%
2023/07/21	0.1	77.80	0	0.00	77.70	0.1	2,501	0.00%
2023/07/13	0	0.00	1	80.30	81.70	-1	2,679	-0.04%
2023/07/10	1	79.10	0	0.00	78.80	1	2,777	0.04%
2023/07/07	1	79.80	0	0.00	79.40	1	2,792	0.04%
2023/07/05	0	0.00	1	83.90	82.70	-1	2,773	-0.04%
2023/07/04	0	0.00	1	83.50	83.60	-1	2,746	-0.04%
2023/07/03	1	82.90	0	0.00	83.00	1	2,782	0.04%
2023/06/30	1	83.50	2	83.65	83.10	-1	2,755	-0.04%
2023/06/29	0	0.00	4	80.65	80.50	-4	2,662	-0.15%
2023/06/27	4	78.15	0	0.00	77.70	4	2,761	0.14%
2023/06/26	0	0.00	3	78.90	79.00	-3	2,786	-0.11%
2023/06/21	0	0.00	2	79.70	80.00	-2	2,870	-0.07%
2023/06/16	3	81.07	0	0.00	81.00	3	3,201	0.09%
2023/06/15	2	81.45	1	81.60	81.80	1	3,482	0.03%
2023/06/09	1	83.30	7	82.90	82.90	-6	3,772	-0.16%
2023/06/08	2	79.80	1	80.10	79.90	1	3,723	0.03%
2023/06/05	0	0.00	2	81.00	80.80	-2	3,718	-0.05%
2023/06/02	2	80.20	1	80.40	80.30	1	3,775	0.03%
2023/05/30	2	80.60	0	0.00	80.80	2	3,814	0.05%
2023/05/26	5	81.52	2	82.50	80.50	3	3,819	0.08%
2023/05/22	0	0.00	2	80.40	80.20	-2	3,859	-0.05%
2023/05/10	0.1	78.70	0	0.00	79.10	0.1	4,257	0.00%
2023/05/08	2	80.50	0	0.00	79.80	2	4,284	0.05%
2023/05/04	3	78.80	0	0.00	79.50	3	4,469	0.07%
2023/04/28	0	0.00	1	79.80	80.00	-1	4,687	-0.02%
2023/04/25	1	78.30	2	79.45	78.40	-1	5,247	-0.02%
2023/04/19	1	85.80	0	0.00	83.60	1	5,876	0.02%
2023/04/18	3	85.77	0	0.00	85.20	3	5,991	0.05%
2023/04/13	1	89.40	0	0.00	88.20	1	6,186	0.02%
2023/04/11	3	92.00	1	93.50	93.50	2	6,215	0.03%
2023/04/07	1	93.30	0	0.00	93.10	1	6,410	0.02%
2023/03/31	2	91.90	0	0.00	92.50	2	6,384	0.03%
2023/03/30	1	91.40	0	0.00	91.50	1	6,389	0.02%
2023/03/29	0	0.00	0.1	91.40	91.60	-0.1	6,450	0.00%
2023/03/28	0	0.00	0.1	94.00	93.50	-0.1	6,521	0.00%
2023/03/27	1	95.80	1.1	97.15	95.90	-0.1	6,501	0.00%
2023/03/24	0.2	96.93	1	98.40	96.00	-0.8	6,511	-0.01%
2023/03/23	1	95.80	0	0.00	96.60	1	6,468	0.02%
2023/03/22	0	0.00	3.2	97.15	96.90	-3.2	6,488	-0.05%
2023/03/21	2	95.90	1.6	95.26	95.40	0.4	6,506	0.01%
2023/03/20	0	0.00	14.1	94.14	94.60	-14.1	6,455	-0.22%
2023/03/17	2	88.05	12	88.63	88.80	-10	6,394	-0.16%
2023/03/16	1	86.40	2	86.40	86.10	-1	6,350	-0.02%
2023/03/14	3	82.00	0	0.00	82.10	3	6,608	0.05%
2023/03/13	0	0.00	1	83.00	83.10	-1	6,751	-0.01%
2023/03/10	2	83.50	0	0.00	84.20	2	6,986	0.03%
2023/03/07	2	86.70	2	86.20	87.00	0	7,808	0.00%
2023/03/06	2	84.70	0	0.00	84.90	2	7,967	0.03%
2023/02/24	3	82.60	1	82.60	82.60	2	8,757	0.02%
2023/02/22	7	83.07	8	82.53	82.50	-1	8,948	-0.01%
2023/02/20	6	86.90	0	0.00	86.50	6	9,270	0.06%
2023/02/15	2	83.50	2	85.50	85.50	0	9,951	0.00%
2023/02/14	4	84.38	3	84.47	84.20	1	10,344	0.01%
2023/02/10	3	85.93	4	86.60	85.70	-1	10,540	-0.01%
2023/02/09	4	87.15	5	85.50	87.40	-1	10,678	-0.01%
2023/02/08	10	86.27	5	85.80	86.00	5	10,680	0.05%
2023/02/07	0	0.00	1	88.60	89.40	-1	10,503	-0.01%
2023/02/02	6	91.12	2	93.10	91.80	4	10,634	0.04%
2023/02/01	1	90.30	0	0.00	91.00	1	10,554	0.01%
2023/01/31	2	90.50	0	0.00	91.70	2	10,600	0.02%
2023/01/30	0	0.00	1.2	92.17	91.80	-1.2	10,593	-0.01%
2023/01/17	1	89.50	1	90.00	88.20	0	10,536	0.00%
2023/01/16	9	90.24	8	89.26	89.70	1	10,549	0.01%
2023/01/13	2	89.70	4	89.85	90.80	-2	10,314	-0.02%
2023/01/12	1	87.70	0	0.00	88.20	1	10,081	0.01%
2023/01/11	1	90.90	0	0.00	89.40	1	10,013	0.01%
2023/01/06	0	0.00	1	87.80	88.00	-1	9,627	-0.01%
2023/01/05	3	88.30	5	88.60	87.00	-2	9,544	-0.02%
2023/01/04	4	87.40	3	87.97	89.00	1	9,505	0.01%
2022/12/29	3	84.70	7	83.70	85.80	-4	9,837	-0.04%
2022/12/28	2	87.20	1	88.00	84.40	1	9,908	0.01%
2022/12/27	0	0.00	1	87.40	88.20	-1	9,889	-0.01%
2022/12/26	1	85.39	1	84.20	84.10	0	9,879	0.00%
2022/12/23	2	85.00	4	85.13	86.30	-2	10,004	-0.02%
2022/12/22	3	85.83	1	87.20	85.50	2	10,141	0.02%
2022/12/21	4	86.23	4	86.65	85.70	0	10,173	0.00%
2022/12/20	11	88.75	8	87.55	85.80	3	10,097	0.03%
2022/12/19	4	89.63	4	90.40	90.20	0	10,007	0.00%
2022/12/16	5	89.20	7	89.00	90.00	-2	9,957	-0.02%
2022/12/15	3	90.93	0	0.00	90.80	3	9,923	0.03%
2022/12/14	2	91.50	1	91.60	91.50	1	9,882	0.01%
2022/12/13	3.1	90.83	1	89.10	89.10	2.1	9,783	0.02%
2022/12/12	1	91.40	1	92.10	91.20	0	9,667	0.00%
2022/12/09	3.1	92.85	4	93.50	92.70	-1	9,562	-0.01%
2022/12/08	1	92.70	1	93.20	93.50	0	9,341	0.00%
2022/12/07	4	93.65	3	93.60	92.60	1	9,217	0.01%
2022/12/06	6.1	96.57	5	95.32	95.80	1.1	9,039	0.01%
2022/12/05	1	95.70	2	96.65	97.10	-1	8,863	-0.01%
2022/12/02	2	93.90	8	94.11	95.70	-6	8,733	-0.07%
2022/12/01	8	92.88	3	93.99	92.20	5	8,478	0.06%
2022/11/30	1	85.40	0	0.00	86.90	1	8,058	0.01%
2022/11/29	3.1	83.41	3	84.10	85.40	0.1	7,899	0.00%
2022/11/28	1	79.60	5	82.92	83.20	-4	7,584	-0.05%
2022/11/25	2	79.25	1	81.10	79.80	1	7,371	0.01%
2022/11/24	5	79.78	4	79.28	79.70	1	7,228	0.01%
2022/11/23	7.1	75.46	11	77.21	80.00	-3.9	7,046	-0.06%
2022/11/22	5	75.00	8	73.91	73.30	-3	6,665	-0.05%
2022/11/21	0	0.00	2	73.60	73.40	-2	6,521	-0.03%
2022/11/17	0	0.00	1	72.10	73.40	-1	6,329	-0.02%
2022/11/16	1	68.90	1	68.40	70.80	0	6,197	0.00%
2022/11/15	15	70.20	18	70.64	69.90	-3	5,976	-0.05%
2022/11/11	4	68.58	2	69.10	67.20	2	5,581	0.04%
2022/11/10	10	65.58	7	66.03	66.00	3	5,267	0.06%
2022/11/09	0	0.00	1	64.30	65.20	-1	4,856	-0.02%
2022/11/07	2	60.15	0	0.00	59.40	2	4,629	0.04%
2022/11/04	1	61.70	1	62.20	63.40	0	4,495	0.00%
2022/11/03	1	60.20	1	60.80	61.40	0	4,377	0.00%
2022/11/01	0	0.00	2	59.40	59.40	-2	4,280	-0.05%
2022/10/31	1	57.90	2	57.90	59.00	-1	4,194	-0.02%
2022/10/28	2	56.70	11	58.24	56.80	-9	4,148	-0.22%
2022/10/27	11	57.99	9	57.27	59.70	2	4,078	0.05%
2022/10/26	1	55.70	1	56.30	55.60	0	3,956	0.00%
2022/10/25	8	55.04	0	0.00	55.20	8	3,886	0.21%
2022/10/24	1	55.10	3	55.97	54.70	-2	3,840	-0.05%
2022/10/19	1	55.60	1	55.70	55.40	0	3,766	0.00%
2022/10/18	1	55.30	1	54.40	55.10	0	3,721	0.00%
2022/10/13	1	54.90	0	0.00	50.10	1	3,540	0.03%
2022/10/12	1	54.50	0	0.00	53.90	1	3,454	0.03%
2022/10/11	0	0.00	4	56.90	55.70	-4	3,414	-0.12%
2022/10/07	2	62.30	1	62.30	61.50	1	3,430	0.03%
2022/10/06	0.1	60.70	0	0.00	63.00	0.1	3,342	0.00%
2022/10/05	0	0.00	1	60.20	60.20	-1	3,052	-0.03%
2022/10/04	1	53.60	1	54.70	54.80	0	2,945	0.00%
2022/09/30	1	53.80	3	53.80	55.20	-2	2,844	-0.07%
2022/09/29	4	61.53	4	58.35	56.00	0	2,759	0.00%
2022/09/28	2	68.50	5	65.60	62.10	-3	2,629	-0.11%
2022/09/27	7	67.67	0	0.00	69.00	7	2,632	0.27%
2022/09/22	1	72.40	0	0.00	72.30	1	2,827	0.04%
2022/09/15	2	74.40	1	75.40	73.70	1	3,056	0.03%
2022/09/14	1	73.00	0	0.00	74.30	1	3,181	0.03%
2022/09/13	0	0.00	3	75.27	75.00	-3	3,198	-0.09%
2022/09/08	1	72.30	5	70.60	71.80	-4	3,289	-0.12%
2022/09/06	2	70.00	0	0.00	69.50	2	3,537	0.06%
2022/09/05	3	72.00	0	0.00	71.90	3	3,587	0.08%
2022/08/31	0	0.00	12	75.37	75.50	-12	3,747	-0.32%
2022/08/26	0	0.00	11	75.20	75.50	-11	3,813	-0.29%
2022/08/25	0	0.00	3	74.50	74.90	-3	3,848	-0.08%
2022/08/24	2	74.10	25	72.74	72.90	-23	3,982	-0.58%
2022/08/23	17	73.76	0	0.00	73.60	17	4,106	0.41%
2022/08/22	5	76.80	0	0.00	76.70	5	4,233	0.12%
2022/08/19	1	78.40	0	0.00	77.60	1	4,308	0.02%
2022/08/12	2	77.00	0	0.00	76.80	2	4,690	0.04%
2022/08/11	0	0.00	7	77.63	78.20	-7	4,797	-0.15%
2022/08/10	1	74.50	11	75.19	75.00	-10	4,909	-0.20%
2022/08/09	4	74.33	0	0.00	75.10	4	4,966	0.08%
2022/08/04	2	71.75	0	0.00	72.30	2	5,225	0.04%
2022/08/03	10	71.70	10	71.30	71.30	0	5,399	0.00%
2022/07/29	2	75.35	1	76.20	75.30	1	5,539	0.02%
2022/07/28	1	74.50	0	0.00	74.20	1	5,564	0.02%
2022/07/26	10	73.70	0	0.00	73.50	10	5,613	0.18%
2022/07/25	0	0.00	1	74.80	75.90	-1	5,631	-0.02%
2022/07/22	0	0.00	1	77.50	76.70	-1	5,673	-0.02%
2022/07/21	0	0.00	10	76.19	76.60	-10	5,729	-0.17%
2022/07/20	1	74.50	0	0.00	73.70	1	5,735	0.02%
2022/07/15	0	0.00	3	73.50	73.80	-3	5,813	-0.05%
2022/07/14	0	0.00	2	68.60	72.10	-2	5,742	-0.03%
2022/07/12	1	64.70	0	0.00	63.60	1	5,791	0.02%
2022/07/11	0	0.00	1	68.20	67.30	-1	5,889	-0.02%
2022/07/08	3	67.70	2	69.00	67.80	1	5,906	0.02%
2022/07/07	1	62.60	0	0.00	65.00	1	5,850	0.02%
2022/07/06	2	64.95	1	65.30	64.20	1	5,826	0.02%
2022/07/05	3	66.60	3	65.00	66.60	0	5,881	0.00%
2022/06/30	1	72.40	1	74.00	72.90	0	5,781	0.00%
2022/06/28	0	0.00	1	79.20	79.20	-1	6,026	-0.02%
2022/06/23	3	77.83	0	0.00	77.00	3	6,159	0.05%
2022/06/22	6	79.80	0	0.00	79.80	6	6,105	0.10%
2022/06/21	5	89.10	1	88.50	88.60	4	5,993	0.07%
2022/06/17	1	88.40	3	91.37	91.00	-2	5,916	-0.03%
2022/06/16	13	92.78	3	90.90	90.40	10	5,823	0.17%
2022/06/15	1	94.60	1	95.40	94.60	0	5,699	0.00%
2022/06/13	0	0.00	3	94.23	93.40	-3	5,567	-0.05%
2022/06/08	0	0.00	1	92.00	91.00	-1	5,470	-0.02%
2022/06/02	2	93.25	1	94.00	92.20	1	5,741	0.02%
2022/06/01	1	94.90	1	94.80	93.20	0	5,905	0.00%
2022/05/31	0	0.00	2	93.55	93.90	-2	5,802	-0.03%
2022/05/30	6.1	92.02	4	92.13	91.10	2.1	5,707	0.04%
2022/05/27	1	88.40	1	89.20	88.50	0	5,556	0.00%
2022/05/24	0	0.00	1	84.00	83.80	-1	5,415	-0.02%
2022/05/23	0	0.00	1	83.20	83.60	-1	5,388	-0.02%
2022/05/20	5	84.74	3	85.23	84.20	2	5,474	0.04%
2022/05/19	0	0.00	1	82.60	85.50	-1	5,432	-0.02%
2022/05/18	1	83.50	1	84.30	83.50	0	5,408	0.00%
2022/05/16	2	81.95	0	0.00	79.60	2	5,947	0.03%
2022/05/12	1	81.40	2	79.26	78.70	-1	6,012	-0.02%
2022/05/11	0	0.00	1	79.50	80.30	-1	6,076	-0.02%
2022/05/10	2	75.35	0	0.00	77.80	2	6,048	0.03%
2022/05/09	1	75.60	1	75.40	74.20	0	6,119	0.00%
2022/05/06	0	0.00	1	76.50	76.70	-1	6,147	-0.02%
2022/05/05	0.3	78.10	0	0.00	77.40	0.3	6,239	0.00%
2022/04/29	1	75.10	0	0.00	74.00	1	6,532	0.02%
2022/04/26	1	74.80	0	0.00	74.70	1	7,265	0.01%
2022/04/21	0	0.00	1	82.20	82.10	-1	7,655	-0.01%
2022/04/20	3	81.60	3	81.57	81.60	0	7,659	0.00%
2022/04/19	3	81.20	0	0.00	81.20	3	7,711	0.04%
2022/04/18	0	0.00	2	82.30	81.80	-2	7,757	-0.03%
2022/04/15	11.1	85.48	2	85.55	85.10	9.1	7,752	0.12%
2022/04/14	0	91.40	0	0.00	89.80	0	7,772	0.00%
2022/04/12	1	92.00	16	90.50	90.70	-15	7,958	-0.19%
2022/04/11	6	95.52	3	91.80	91.50	3	8,225	0.04%
2022/04/08	1	95.20	2	95.80	96.00	-1	8,444	-0.01%
2022/04/07	3	96.80	0	0.00	94.00	3	9,352	0.03%
2022/04/01	7	98.43	8	98.21	97.00	-1	9,483	-0.01%
2022/03/31	14	97.75	2	97.50	96.90	12	9,499	0.13%
2022/03/30	6	96.73	1	97.60	96.70	5	9,423	0.05%
2022/03/23	0	0.00	1	94.80	94.00	-1	9,633	-0.01%
2022/03/22	1	94.10	1	94.10	93.90	0	9,818	0.00%
2022/03/21	0	0.00	1	94.30	94.00	-1	9,945	-0.01%
2022/03/17	0	0.00	1	92.00	93.20	-1	10,610	-0.01%
2022/03/16	0	0.00	1	90.30	90.10	-1	10,825	-0.01%
2022/03/11	0	0.00	1	90.50	91.40	-1	12,871	-0.01%
2022/03/09	1.2	86.92	0	0.00	88.10	1.2	14,495	0.01%
2022/03/07	2	89.95	5	90.30	89.90	-3	14,547	-0.02%
2022/03/04	0	99.00	0	0.00	98.30	0	14,706	0.00%
2022/03/03	7	101.06	3	100.67	99.90	4	14,954	0.03%
2022/03/02	1	99.60	0	0.00	99.40	1	15,200	0.01%
2022/03/01	1	99.70	0	0.00	99.50	1	15,538	0.01%
2022/02/24	0	0.00	1	99.00	97.00	-1	16,040	-0.01%
2022/02/23	1	100.00	5	100.00	100.50	-4	16,465	-0.02%
2022/02/22	5	99.10	1.1	99.36	99.10	3.9	17,701	0.02%
2022/02/18	5	101.80	7	102.57	103.00	-2	18,520	-0.01%
2022/02/17	19	106.39	20	106.40	103.00	-1	19,553	-0.01%
2022/02/16	5.2	105.22	11	103.95	104.50	-5.9	20,167	-0.03%
2022/02/15	6	100.30	0	0.00	99.90	6	20,186	0.03%
2022/02/14	1	99.41	0	0.00	99.40	1	20,282	0.00%
2022/02/11	2	103.00	1	103.50	103.50	1	20,401	0.00%
2022/02/10	6	102.33	6	103.17	104.00	0	20,671	0.00%
2022/02/09	7	103.64	8	102.00	101.50	-1	20,938	0.00%
2022/02/08	3	99.90	4	100.75	101.50	-1	21,134	0.00%
2022/01/26	1	99.00	1	99.80	96.50	0	21,844	0.00%
2022/01/25	2	98.05	1	97.70	97.70	1	22,373	0.00%
2022/01/24	3	99.37	3	99.90	101.00	0	22,427	0.00%
2022/01/21	0	0.00	2	101.50	99.80	-2	22,293	-0.01%
2022/01/20	3	103.33	3	104.17	105.50	0	22,233	0.00%
2022/01/19	13	105.62	12	105.63	102.50	1	22,146	0.00%
2022/01/18	17	103.73	20	103.63	104.50	-3	21,613	-0.01%
2022/01/17	3.1	100.21	5	100.50	101.00	-2	21,397	-0.01%
2022/01/12	0	0.00	0.1	98.06	97.20	-0.1	21,277	0.00%
2022/01/11	1	99.00	2	97.50	96.70	-1	21,336	0.00%
2022/01/10	4	99.43	0	0.00	99.70	4	21,267	0.02%
2022/01/07	3	97.73	2	97.50	98.40	1	21,296	0.00%
2022/01/06	0.1	101.50	1	100.50	100.00	-0.9	21,192	0.00%
2022/01/05	5	102.50	1	103.00	102.00	4	21,131	0.02%
2022/01/04	1.2	104.17	1	104.50	103.00	0.2	21,050	0.00%
2022/01/03	7	108.86	6	109.25	108.00	1	20,803	0.00%
2021/12/30	19	109.53	7	109.86	108.00	12	20,563	0.06%
2021/12/29	2	103.00	1	104.50	104.00	1	19,656	0.01%
2021/12/28	3	102.67	2	104.00	104.00	1	19,649	0.01%
2021/12/27	7	103.21	42	103.56	103.50	-35	19,596	-0.18%
2021/12/24	18	99.62	7	99.57	99.00	11	19,414	0.06%
2021/12/23	0	0.00	2	101.75	100.00	-2	19,384	-0.01%
2021/12/22	3	99.70	11	100.18	99.90	-8	19,302	-0.04%
2021/12/21	4	97.53	0	0.00	98.60	4	19,228	0.02%
2021/12/20	0	0.00	5	96.80	97.00	-5	19,192	-0.03%
2021/12/17	4	98.40	0	0.00	96.50	4	19,229	0.02%
2021/12/16	11	99.43	2	99.30	99.30	9	19,187	0.05%
2021/12/14	7	96.94	6	96.30	96.00	1	19,087	0.01%
2021/12/13	30	103.15	17	105.35	99.90	13	18,891	0.07%
2021/12/10	6	106.17	7	106.93	107.00	-1	18,615	-0.01%
2021/12/09	42	110.02	24	108.48	107.50	18	18,489	0.10%
2021/12/08	52	110.29	69	111.08	112.00	-17	18,344	-0.09%
2021/12/07	53	112.13	44	113.05	107.00	9	17,874	0.05%
2021/12/06	59	109.68	58	109.59	109.50	1	16,748	0.01%
2021/12/03	6	104.75	21	106.36	109.50	-15	16,041	-0.09%
2021/12/02	14	100.78	3	101.00	99.60	11	15,372	0.07%
2021/12/01	2	100.00	8	102.13	102.50	-6	15,381	-0.04%
2021/11/30	1	99.90	11	100.50	101.00	-10	15,444	-0.06%
2021/11/29	6	96.83	2	92.84	97.50	4	15,212	0.03%
2021/11/26	6	98.98	4	98.48	98.10	2	15,055	0.01%
2021/11/25	8	101.81	9	102.61	97.60	-1	14,969	-0.01%
2021/11/24	16	101.50	8.2	103.68	100.50	7.8	14,943	0.05%
2021/11/23	8	106.00	10	104.95	103.00	-2	15,431	-0.01%
2021/11/22	17	107.09	10	107.30	106.00	7	15,499	0.05%
2021/11/19	9	108.00	26	109.63	110.50	-17	15,450	-0.11%
2021/11/18	33	103.41	38	103.53	102.50	-5	14,492	-0.03%
2021/11/17	24	105.64	6.5	105.89	104.50	17.6	14,358	0.12%
2021/11/16	52.6	105.72	50	106.25	105.50	2.6	13,936	0.02%
2021/11/15	22	98.22	34	101.51	104.00	-12	12,958	-0.09%
2021/11/12	1	90.40	22	94.20	94.90	-21	12,162	-0.17%
2021/11/11	9	89.99	0	0.00	89.20	9	11,948	0.08%
2021/11/10	12	93.39	1	92.70	92.80	11	11,963	0.09%
2021/11/09	3	95.27	17	95.42	92.50	-14	11,975	-0.12%
2021/11/08	18	94.21	4.3	93.99	93.70	13.8	11,748	0.12%
2021/11/05	8	91.74	5	92.22	92.10	3	11,516	0.03%
2021/11/04	7	92.06	10	90.66	90.30	-3	11,317	-0.03%
2021/11/03	9	89.14	37.1	88.74	90.00	-28.1	11,054	-0.25%
2021/11/02	36	87.35	34	89.00	87.60	2	10,812	0.02%
2021/11/01	3	82.30	11	82.75	83.00	-8	10,543	-0.08%
2021/10/29	0.2	79.90	0	0.00	79.80	0.2	10,530	0.00%
2021/10/28	9	81.00	2	80.10	80.00	7	10,696	0.07%
2021/10/27	0	0.00	1	79.40	82.20	-1	10,770	-0.01%
2021/10/26	4	79.08	0	0.00	78.80	4	11,093	0.04%
2021/10/25	0	0.00	2	80.05	80.60	-2	11,508	-0.02%
2021/10/22	2	79.55	1	81.10	79.50	1	12,129	0.01%
2021/10/21	0	0.00	0	82.00	79.50	0	12,754	0.00%
2021/10/20	2	80.50	2	80.80	80.80	0	13,014	0.00%
2021/10/19	4	80.30	33	79.97	80.80	-29	13,832	-0.21%
2021/10/18	20	77.28	20	77.47	77.00	0	14,492	0.00%
2021/10/15	26	77.77	25	79.10	76.90	1	15,522	0.01%
2021/10/14	3	75.07	3	74.70	74.50	0	15,779	0.00%
2021/10/07	5	77.50	7	77.57	78.00	-2	16,797	-0.01%
2021/10/06	1	74.80	0	0.00	72.70	1	17,065	0.01%
2021/10/05	3	73.23	4	72.53	75.50	-1	17,617	-0.01%
2021/10/04	1	75.80	6	73.47	71.60	-5	17,805	-0.03%
2021/10/01	1	78.30	1	75.60	74.50	0	18,286	0.00%
2021/09/29	12	77.83	0	0.00	76.70	12	19,801	0.06%
2021/09/28	18	80.62	2	80.30	80.20	16	20,290	0.08%
2021/09/24	1	81.80	5	81.70	81.80	-4	20,558	-0.02%
2021/09/23	7	80.14	7	80.77	80.20	0	20,544	0.00%
2021/09/22	5	80.10	0	0.00	79.90	5	20,602	0.02%
2021/09/17	5	79.70	21	81.54	82.30	-16	20,639	-0.08%
2021/09/16	32	80.75	33	81.15	80.90	-1	20,565	0.00%
2021/09/15	11	79.53	0	0.00	79.20	11	20,608	0.05%
2021/09/14	8	81.78	13	82.84	82.50	-5	20,567	-0.02%
2021/09/13	24.1	82.60	0	0.00	81.90	24.1	20,575	0.12%
2021/09/10	2	85.85	29	85.46	85.90	-27	20,722	-0.13%
2021/09/09	7	84.24	7	83.59	83.70	0	20,910	0.00%
2021/09/08	10	84.14	7	84.90	83.20	3	21,005	0.01%
2021/09/07	23	84.68	1	83.00	84.00	22	21,215	0.10%
2021/09/03	3	89.67	2	89.70	89.90	1	21,553	0.00%
2021/09/02	2	90.15	1	90.30	88.20	1	21,610	0.00%
2021/09/01	1	89.00	6	89.63	89.30	-5	21,881	-0.02%
2021/08/31	8	88.69	4	88.83	89.00	4	22,369	0.02%
2021/08/30	14	91.04	15	90.98	90.70	-1	22,517	0.00%
2021/08/27	24	90.85	21	91.70	88.10	3	22,294	0.01%
2021/08/26	11	88.95	10	89.26	89.00	1	21,885	0.00%
2021/08/25	1	86.90	2	87.95	87.10	-1	21,725	0.00%
2021/08/24	3	84.13	13	83.81	83.50	-10	21,832	-0.05%
2021/08/23	2	78.70	4	80.70	82.10	-2	21,737	-0.01%
2021/08/20	2	74.20	1	75.00	74.70	1	21,865	0.00%
2021/08/19	5	74.20	5	74.50	73.00	0	22,106	0.00%
2021/08/18	10	73.00	12	73.33	76.20	-2	22,884	-0.01%
2021/08/17	2	73.50	4	71.15	70.70	-2	23,082	-0.01%
2021/08/16	3	75.23	0	0.00	75.10	3	23,154	0.01%
2021/08/13	2	78.65	1	78.60	75.30	1	23,147	0.00%
2021/08/12	9	81.51	6	80.85	80.50	3	23,085	0.01%
2021/08/11	6	85.62	5.1	84.06	81.50	0.9	23,097	0.00%
2021/08/10	6	85.82	9	87.01	86.60	-3	23,045	-0.01%
2021/08/09	8	87.15	3	87.53	86.00	5	23,132	0.02%
2021/08/06	8	90.66	13	90.78	90.50	-5	23,119	-0.02%
2021/08/05	20.1	90.97	5	90.76	91.00	15.1	23,229	0.07%
2021/08/04	5	97.44	0	0.00	96.10	5	23,252	0.02%
2021/08/03	4	99.15	2	100.00	98.70	2	23,316	0.01%
2021/08/02	13	99.48	4	98.10	97.80	9	23,312	0.04%
2021/07/30	4	99.53	4.1	101.11	98.50	-0.1	23,388	0.00%
2021/07/29	13.1	100.26	10	99.66	99.90	3.1	23,203	0.01%
2021/07/28	16	97.69	11	99.59	95.50	5	22,890	0.02%
2021/07/27	28	108.59	11	103.55	102.00	17	22,520	0.08%
2021/07/26	1	107.00	2	111.50	111.50	-1	22,087	0.00%
2021/07/23	6	100.58	26	102.33	101.50	-20	21,851	-0.09%
2021/07/22	23	99.77	22	100.24	95.70	1	21,098	0.00%
2021/07/21	32	95.44	40	97.19	99.00	-8	20,593	-0.04%
2021/07/20	12	93.26	2	92.60	90.00	10	20,185	0.05%
2021/07/19	3	91.80	13	92.92	94.00	-10	20,007	-0.05%
2021/07/16	14	91.92	4	92.38	92.00	10	19,996	0.05%
2021/07/15	1	91.10	13	91.13	94.10	-12	19,835	-0.06%
2021/07/14	5	88.08	1	88.20	87.80	4	19,608	0.02%
2021/07/13	1.2	87.20	4	88.80	86.70	-2.8	19,664	-0.01%
2021/07/12	16.8	86.94	14	86.76	86.10	2.8	19,747	0.01%
2021/07/09	6	90.63	4	90.74	89.60	2	19,452	0.01%
2021/07/08	10	94.94	14	95.15	92.70	-4	19,914	-0.02%
2021/07/07	14	95.15	13	94.53	94.30	1	19,877	0.01%
2021/07/06	14	95.15	18	94.01	95.00	-4	19,908	-0.02%
2021/07/05	11	90.13	13	90.05	89.40	-2	19,773	-0.01%
2021/07/02	3	84.97	22	85.22	87.00	-19	19,626	-0.10%
2021/07/01	1	85.10	3	84.60	84.20	-2	19,762	-0.01%
2021/06/30	1	84.30	0	0.00	83.60	1	20,198	0.00%
2021/06/29	3	85.13	5	83.30	83.00	-2	20,449	-0.01%
2021/06/28	5	82.60	18	83.64	84.80	-13	20,762	-0.06%
2021/06/25	0	0.00	1	83.70	83.20	-1	21,330	0.00%
2021/06/23	0	0.00	1	83.50	84.30	-1	22,091	0.00%
2021/06/22	0	0.00	3	83.13	82.10	-3	22,386	-0.01%
2021/06/21	24	84.89	2	82.70	82.40	22	22,706	0.10%
2021/06/18	9	88.68	14	88.51	87.50	-5	23,376	-0.02%
2021/06/17	4	88.20	15	88.53	89.60	-11	23,783	-0.05%
2021/06/16	23	87.53	4	87.98	87.50	19	24,229	0.08%
2021/06/15	14	89.60	21	88.25	90.00	-7	25,069	-0.03%
2021/06/11	20	85.96	13	87.26	84.50	7	24,995	0.03%
2021/06/09	21	86.03	33	85.93	85.70	-12	26,625	-0.05%
2021/06/08	22	86.40	5	86.42	84.20	17	27,884	0.06%
2021/06/07	13	86.71	11	86.45	87.20	2	27,538	0.01%
2021/06/04	10	83.60	0	0.00	83.00	10	27,240	0.04%
2021/06/03	1	83.80	3	84.67	84.20	-2	27,256	-0.01%
2021/06/02	3	82.20	16.7	84.78	81.80	-13.7	27,047	-0.05%
2021/06/01	14	86.01	8	86.68	84.40	6	26,955	0.02%
2021/05/31	10	84.30	64	84.16	84.50	-54	26,494	-0.20%
2021/05/28	65	85.70	44	87.44	85.00	21	26,478	0.08%
2021/05/27	15	83.51	8	83.79	85.20	7	26,321	0.03%
2021/05/26	53	83.66	13	82.69	81.70	40	26,119	0.15%
2021/05/25	3	79.03	5	79.70	83.10	-2	25,501	-0.01%
2021/05/24	11	74.14	5	74.16	75.60	6	25,543	0.02%
2021/05/21	2	72.25	11	71.87	71.60	-9	26,221	-0.03%
2021/05/20	1	71.50	0	0.00	71.00	1	26,151	0.00%
2021/05/19	2	71.20	3	70.43	73.60	-1	26,804	0.00%
2021/05/18	2	66.10	3	66.63	67.90	-1	27,074	0.00%
2021/05/17	1	62.00	1	67.20	61.80	0	27,495	0.00%
2021/05/14	1	71.00	1	69.10	67.40	0	27,541	0.00%
2021/05/13	3	69.87	5	68.84	69.90	-2	27,518	-0.01%
2021/05/12	14	68.31	22	71.63	69.00	-8	27,319	-0.03%
2021/05/11	3	77.57	5	76.32	73.50	-2	26,957	-0.01%
2021/05/10	17	78.73	12	77.29	76.10	5	26,832	0.02%
2021/05/07	1	77.70	3	76.27	78.60	-2	26,719	-0.01%
2021/05/06	3	73.66	13	73.06	72.50	-10	26,504	-0.04%
2021/05/05	7	76.93	1	76.10	75.00	6	26,402	0.02%
2021/05/04	1	73.10	5	71.48	74.50	-4	26,331	-0.02%
2021/05/03	9	79.11	13	77.46	77.10	-4	26,126	-0.02%
2021/04/28	3	85.73	1	85.90	85.00	2	25,992	0.01%
2021/04/27	2	87.29	13	87.51	85.00	-11	26,046	-0.04%
2021/04/26	15	88.53	12	88.24	87.50	3	25,947	0.01%
2021/04/22	6	84.52	2	83.55	81.80	4	25,531	0.02%
2021/04/21	5	83.10	7	82.56	84.70	-2	25,326	-0.01%
2021/04/20	4	83.20	3	83.43	82.70	1	25,279	0.00%
2021/04/19	2	81.75	1	81.60	81.50	1	25,174	0.00%
2021/04/16	5	86.94	5	85.36	84.20	0	25,001	0.00%
2021/04/15	0	0.00	1	85.30	85.30	-1	24,721	0.00%
2021/04/14	18	84.54	17	82.55	83.50	1	24,588	0.00%
2021/04/13	15	87.67	6	89.27	86.70	9	24,015	0.04%
2021/04/12	3	88.27	9	89.63	84.60	-6	23,619	-0.03%
2021/04/09	24	90.01	14.1	91.14	90.00	9.9	23,075	0.04%
2021/04/08	13	83.05	14	84.69	87.50	-1	22,332	0.00%
2021/04/07	4	78.15	5	78.50	79.60	-1	21,988	0.00%
2021/04/06	23	77.00	24	77.24	79.00	-1	21,735	0.00%
2021/04/01	7	73.69	2	73.70	73.40	5	21,552	0.02%
2021/03/31	10.1	72.51	3	72.27	71.50	7.1	21,285	0.03%
2021/03/30	33	71.45	33	72.78	70.60	0	20,950	0.00%
2021/03/29	9	69.04	17	68.65	69.80	-8	20,382	-0.04%
2021/03/26	9	63.33	5	63.66	63.50	4	19,764	0.02%
2021/03/25	3	62.00	6	61.35	62.00	-3	19,704	-0.02%
2021/03/24	12	64.68	6	65.27	63.80	6	19,452	0.03%
2021/03/23	69	64.22	48.3	64.32	64.60	20.7	19,161	0.11%
2021/03/22	16	60.53	19	60.36	60.70	-3	18,520	-0.02%
2021/03/19	7	56.93	10.1	57.92	58.90	-3.1	18,836	-0.02%
2021/03/18	31.4	58.94	33	58.22	56.80	-1.6	18,622	-0.01%
2021/03/17	4	54.95	7	55.96	56.00	-3	18,373	-0.02%
2021/03/16	8	54.85	5	55.96	54.10	3	18,744	0.02%
2021/03/15	174	54.37	169	54.88	55.50	5	18,995	0.03%	大買/大賣/
2021/03/12	16	52.71	30.3	53.21	54.20	-14.3	18,246	-0.08%
2021/03/11	14	46.45	16	46.46	49.35	-2	16,749	-0.01%
2021/03/10	0	0.00	1	45.10	44.90	-1	16,601	-0.01%
2021/03/09	2	44.68	0	0.00	44.55	2	16,781	0.01%
2021/03/08	6	46.99	6	46.44	45.90	0	16,999	0.00%
2021/03/05	4	46.66	4	46.56	46.00	0	17,182	0.00%
2021/03/04	3.1	46.96	0	0.00	46.20	3.1	17,292	0.02%
2021/03/03	2.3	46.40	0.2	47.67	47.40	2.1	17,303	0.01%
2021/03/02	7	50.27	11	48.77	47.40	-4	17,319	-0.02%
2021/02/26	2	49.55	12	49.50	49.65	-10	17,310	-0.06%
2021/02/25	16	51.28	4	51.33	50.80	12	17,602	0.07%
2021/02/24	18	52.42	30	53.64	51.40	-12	17,560	-0.07%
2021/02/23	274	55.35	255	54.03	52.50	19	17,379	0.11%	大買/大賣/
2021/02/22	14	55.26	1	55.40	55.40	13	17,298	0.08%
2021/02/19	10	48.40	15	48.61	50.40	-5	17,428	-0.03%
2021/02/18	6	45.63	17	44.95	45.90	-11	17,457	-0.06%
2021/02/17	0.2	44.90	7	44.08	44.90	-6.8	17,725	-0.04%
2021/02/05	0	0.00	2	40.80	40.85	-2	17,177	-0.01%
2021/02/03	1	36.65	0	0.00	36.75	1	16,723	0.01%
2021/02/01	3	38.35	0	0.00	37.15	3	16,760	0.02%
2021/01/25	0	0.00	1	41.10	41.35	-1	16,416	-0.01%
2021/01/22	0	0.00	1	41.70	41.75	-1	16,309	-0.01%
2021/01/21	0	0.00	4	40.98	40.35	-4	16,171	-0.02%
2021/01/20	1.5	40.20	1	41.20	40.10	0.5	16,100	0.00%
2021/01/19	4.5	42.18	2	41.15	42.30	2.5	15,900	0.02%
2021/01/18	5	41.11	3	40.00	41.80	2	15,698	0.01%
2021/01/15	8	41.77	52	42.65	40.35	-44	15,533	-0.28%
2021/01/14	7	41.64	11	41.34	41.75	-4	15,256	-0.03%
2021/01/12	10	40.63	0	0.00	40.50	10	15,159	0.07%
2021/01/11	1	41.10	5	41.65	41.70	-4	15,114	-0.03%
2021/01/08	0	0.00	26	41.92	41.55	-26	15,051	-0.17%
2021/01/07	32	41.99	6	41.90	42.15	26	14,924	0.17%
2021/01/06	0	0.00	10	40.61	40.55	-10	14,789	-0.07%
2021/01/05	56	41.63	1	41.55	41.55	55	14,699	0.37%
2021/01/04	4	40.18	0	0.00	40.00	4	14,590	0.03%
2020/12/31	8	41.18	0	0.00	40.35	8	14,537	0.06%
2020/12/30	0	0.00	1	41.35	41.35	-1	14,426	-0.01%
2020/12/29	0	0.00	12	42.02	41.50	-12	14,368	-0.08%
2020/12/28	4	42.56	5	42.88	42.70	-1	14,232	-0.01%
2020/12/25	2	40.20	15	40.33	40.35	-13	13,906	-0.09%
2020/12/24	1	40.35	0	0.00	40.10	1	13,907	0.01%
2020/12/23	0	0.00	20	39.85	40.05	-20	13,870	-0.14%
2020/12/21	2	40.70	0	0.00	40.80	2	13,747	0.01%
2020/12/18	4	40.43	3	40.10	40.65	1	13,593	0.01%
2020/12/17	2	40.70	0	0.00	41.00	2	13,450	0.01%
2020/12/16	5	41.51	0	0.00	41.25	5	13,282	0.04%
2020/12/15	16	42.66	4	43.13	40.65	12	12,938	0.09%
2020/12/11	38	46.18	17	46.41	43.20	21	11,507	0.18%
2020/12/10	22	44.90	73	45.17	45.00	-51	10,591	-0.48%
2020/12/09	75	43.32	35	43.06	43.65	40	9,790	0.41%
2020/12/08	38	38.28	12	39.98	41.30	26	8,874	0.29%
2020/12/07	1	37.30	0	0.00	37.55	1	8,271	0.01%
2020/12/04	1	36.70	0	0.00	37.00	1	8,265	0.01%
2020/12/03	10	37.35	18	37.08	37.20	-8	8,469	-0.09%
2020/12/02	7	37.35	11	36.73	37.35	-4	8,338	-0.05%
2020/12/01	10	36.35	20	35.86	35.65	-10	8,042	-0.12%
2020/11/30	5	37.10	0	0.00	36.90	5	7,799	0.06%
2020/11/27	0	0.00	3	36.10	36.00	-3	7,571	-0.04%
2020/11/26	0	0.00	11	35.36	35.70	-11	7,482	-0.15%
2020/11/25	20	35.75	61	35.50	35.40	-41	7,353	-0.56%
2020/11/24	32	35.31	0	0.00	35.70	32	7,354	0.44%
2020/11/23	10	34.40	20	34.93	34.40	-10	6,980	-0.14%
2020/11/20	19	34.28	2	34.10	34.00	17	6,877	0.25%
2020/11/19	4	35.24	52	34.82	34.80	-48	6,589	-0.73%
2020/11/18	21	33.03	2	33.28	33.65	19	5,773	0.33%
2020/11/17	32	33.33	37	33.16	33.20	-5	5,525	-0.09%
2020/11/16	0	0.00	10	32.35	32.70	-10	4,780	-0.21%
2020/11/13	1	29.45	1	29.70	29.75	0	4,051	0.00%
2020/11/06	20	28.72	0	0.00	28.60	20	4,047	0.49%
2020/11/04	1	28.60	0	0.00	28.45	1	4,280	0.02%
2020/11/03	0	0.00	1	28.25	28.15	-1	4,473	-0.02%
2020/11/02	0	0.00	1	27.60	27.60	-1	5,021	-0.02%
2020/10/30	0	0.00	1	27.95	27.85	-1	5,032	-0.02%
2020/10/29	1	28.25	0	0.00	28.35	1	5,059	0.02%
2020/10/20	0	0.00	1	29.70	29.70	-1	5,563	-0.02%
2020/10/19	4	29.93	3	29.35	29.30	1	5,838	0.02%
2020/10/15	0	0.00	2	29.48	29.50	-2	5,881	-0.03%
2020/10/13	0	0.00	2	29.30	29.65	-2	5,900	-0.03%
2020/10/05	2	28.40	0	0.00	28.35	2	6,483	0.03%
2020/09/30	0	0.00	1	28.30	28.10	-1	6,567	-0.02%
2020/09/25	2	27.25	0	0.00	26.55	2	6,610	0.03%
2020/09/24	1	27.55	0	0.00	27.35	1	6,600	0.02%
2020/09/22	1	28.25	0	0.00	28.35	1	6,670	0.01%
2020/09/17	2	29.25	0	0.00	29.25	2	6,688	0.03%
2020/09/11	0	0.00	21	29.00	28.90	-21	6,735	-0.31%
2020/09/09	1	29.85	0	0.00	30.00	1	6,652	0.02%
2020/09/08	2	31.23	1	30.95	31.20	1	6,496	0.02%
2020/09/07	1	30.85	0	0.00	30.10	1	6,196	0.02%
2020/09/03	0	0.00	2	30.35	30.15	-2	6,115	-0.03%
2020/09/01	2	29.70	1	30.00	29.40	1	6,155	0.02%
2020/08/31	0	0.00	1	30.10	30.10	-1	6,174	-0.02%
2020/08/28	0	0.00	2	30.45	30.45	-2	6,106	-0.03%
2020/08/27	0	0.00	5	29.71	29.45	-5	5,870	-0.09%
2020/08/26	1	28.60	0	0.00	29.20	1	5,770	0.02%
2020/08/25	4	27.80	0	0.00	27.70	4	5,631	0.07%
2020/08/24	1	27.65	0	0.00	27.55	1	5,646	0.02%
2020/08/21	0	0.00	1	27.40	27.60	-1	5,656	-0.02%
2020/08/20	4	27.03	0	0.00	27.25	4	5,662	0.07%
2020/08/19	1	28.85	0	0.00	28.80	1	5,570	0.02%
2020/08/18	0	0.00	1	29.85	29.55	-1	5,518	-0.02%
2020/08/12	0	0.00	5	29.05	29.25	-5	5,681	-0.09%
2020/08/11	0	0.00	1	30.20	29.55	-1	5,693	-0.02%
2020/08/07	0	0.00	1	31.40	31.40	-1	6,055	-0.02%
2020/08/06	2	31.18	2	31.20	31.40	0	5,958	0.00%
2020/08/05	0	0.00	1	28.70	28.95	-1	5,494	-0.02%
2020/08/04	0	0.00	1	29.30	28.75	-1	5,615	-0.02%
2020/07/30	1	28.45	3	28.77	29.00	-2	5,989	-0.03%
2020/07/28	1	28.60	1	29.70	28.15	0	6,354	0.00%
2020/07/27	2	29.55	1	29.15	29.00	1	6,352	0.02%
2020/07/24	1	29.15	0	0.00	28.55	1	6,337	0.02%
2020/07/23	11	29.90	4	29.93	29.80	7	6,322	0.11%
2020/07/22	0	0.00	7	28.52	29.50	-7	6,146	-0.11%
2020/07/21	1	27.70	1	27.90	27.90	0	6,177	0.00%
2020/07/17	0	0.00	1	28.00	27.40	-1	6,180	-0.02%
2020/07/16	0	0.00	1	28.30	28.10	-1	6,196	-0.02%
2020/07/15	7	29.49	2	29.05	28.60	5	6,194	0.08%
2020/07/14	3	29.88	4	30.35	29.70	-1	6,214	-0.02%
2020/07/13	2	27.75	0	0.00	28.50	2	5,898	0.03%
2020/07/10	0	0.00	2	27.50	27.40	-2	5,907	-0.03%
2020/07/09	4	28.70	0	0.00	28.35	4	5,919	0.07%
2020/07/06	1	28.50	0	0.00	28.70	1	5,917	0.02%
2020/07/02	0	0.00	1	28.30	28.45	-1	5,993	-0.02%
2020/06/24	0	0.00	2	27.25	27.20	-2	5,964	-0.03%
2020/06/19	1	27.30	0	0.00	27.20	1	6,304	0.02%
2020/06/18	1	27.05	0	0.00	27.10	1	6,318	0.02%
2020/06/09	0	0.00	1	27.75	27.55	-1	6,915	-0.01%
2020/06/05	1	26.95	0	0.00	27.15	1	7,415	0.01%
2020/06/02	1	26.25	0	0.00	26.20	1	7,718	0.01%
2020/05/27	0	0.00	1	26.25	26.10	-1	7,923	-0.01%
2020/05/22	1	27.50	0	0.00	26.55	1	7,981	0.01%
2020/05/20	0	0.00	1	26.35	26.50	-1	7,919	-0.01%
2020/05/15	1	27.80	1	27.30	26.90	0	7,829	0.00%
2020/05/14	26	29.05	4	29.13	28.95	22	7,662	0.29%
2020/05/13	6	32.13	3	32.08	32.15	3	7,332	0.04%
2020/05/12	21	31.51	0	0.00	31.60	21	7,281	0.29%
2020/05/11	4	32.09	1	31.95	31.80	3	7,263	0.04%
2020/05/08	1	32.60	2	32.40	32.60	-1	7,171	-0.01%
2020/05/07	0	0.00	28	32.59	32.40	-28	7,064	-0.40%
2020/05/06	15	32.08	1	32.20	31.50	14	6,920	0.20%
2020/05/05	0	0.00	2	31.35	31.25	-2	6,857	-0.03%
2020/05/04	3	31.75	2	31.95	31.70	1	6,763	0.01%
2020/04/29	3	29.53	0	0.00	29.50	3	6,643	0.05%
2020/04/28	0	0.00	2	28.55	29.00	-2	6,557	-0.03%
2020/04/24	2	28.75	0	0.00	28.70	2	6,624	0.03%
2020/04/10	0	0.00	4	26.61	26.75	-4	6,658	-0.06%
2020/04/09	5	26.35	16	26.43	26.55	-11	6,644	-0.17%
2020/04/08	4	26.28	0	0.00	26.50	4	6,621	0.06%
2020/04/07	4	26.18	1	25.95	25.95	3	6,563	0.05%
2020/03/27	1	24.25	1	25.40	24.20	0	6,604	0.00%
2020/03/25	10	23.63	20	23.61	24.10	-10	6,490	-0.15%
2020/03/20	16	22.03	6	22.30	22.05	10	7,160	0.14%
2020/03/19	0	0.00	1	20.65	20.45	-1	7,299	-0.01%
2020/03/17	0	0.00	10	24.10	23.60	-10	8,393	-0.12%
2020/03/16	0	0.00	7	24.04	24.15	-7	8,662	-0.08%
2020/03/13	7	24.99	15	25.05	25.00	-8	8,620	-0.09%
2020/03/11	66	30.20	47	30.41	28.85	19	8,351	0.23%
2020/03/10	17	29.40	15	30.22	30.35	2	7,885	0.03%
2020/03/05	5	29.65	5	29.55	29.55	0	7,673	0.00%
2020/03/04	0	0.00	5	29.05	29.05	-5	7,676	-0.07%
2020/03/03	5	28.75	0	0.00	28.75	5	7,675	0.07%
2020/02/27	10	29.85	0	0.00	28.80	10	7,517	0.13%
2020/02/25	20	30.30	10	29.95	30.50	10	7,444	0.13%
2020/02/24	5	30.60	0	0.00	30.60	5	7,402	0.07%
2020/02/20	6	31.78	10	31.63	31.70	-4	7,391	-0.05%
2020/02/19	0	0.00	1	31.15	31.10	-1	7,340	-0.01%
2020/02/17	0	0.00	5	31.45	31.30	-5	7,303	-0.07%
2020/02/14	1	31.30	5	31.20	31.20	-4	7,204	-0.06%
2020/02/13	10	30.90	0	0.00	30.70	10	7,170	0.14%
2020/02/11	3	30.33	0	0.00	30.55	3	7,125	0.04%
2020/02/07	5	30.28	5	30.75	30.10	0	7,179	0.00%
2020/02/06	14	30.85	6	30.33	31.05	8	7,142	0.11%
2020/02/05	4	30.08	7	29.58	29.55	-3	7,079	-0.04%
2020/02/04	5	28.95	5	29.95	29.95	0	7,032	0.00%
2020/02/03	2	28.05	0	0.00	28.20	2	7,013	0.03%
2020/01/16	20	34.15	15	33.73	34.05	5	6,530	0.08%
2020/01/15	5	32.90	10	32.85	32.80	-5	6,565	-0.08%
2020/01/14	7	33.40	7	32.90	33.40	0	6,605	0.00%
2020/01/13	12	33.20	12	32.96	33.05	0	6,571	0.00%
2020/01/10	3	31.65	0	0.00	32.00	3	6,531	0.05%
2020/01/02	0	0.00	1	34.90	34.90	-1	6,556	-0.02%
2019/12/31	0	0.00	3	34.45	34.45	-3	6,782	-0.04%
2019/12/30	2	34.80	90	34.61	34.70	-88	7,264	-1.21%
2019/12/27	0	0.00	1	34.70	34.90	-1	7,435	-0.01%
2019/12/26	4	34.50	0	0.00	34.35	4	7,412	0.05%
2019/12/23	6	35.00	80	34.73	34.60	-74	7,641	-0.97%
2019/12/20	9	35.49	6	35.74	35.40	3	7,599	0.04%
2019/12/19	11	35.80	12	35.88	35.85	-1	7,582	-0.01%
2019/12/18	10	37.14	3	38.10	36.50	7	7,469	0.09%
2019/12/17	1	36.10	0	0.00	36.55	1	6,928	0.01%
2019/12/16	30	35.45	0	0.00	36.55	30	6,979	0.43%
2019/12/13	151	35.73	21	35.64	35.45	130	6,843	1.90%	大買/鉅額交易
2019/12/12	9	35.57	21	35.78	36.55	-12	6,356	-0.19%
2019/12/11	20	33.34	13	33.20	33.25	7	5,865	0.12%
2019/12/10	10	32.15	10	32.35	31.85	0	6,126	0.00%
2019/12/09	5	32.50	15	32.12	31.95	-10	6,107	-0.16%
2019/12/06	5	31.80	5	32.05	31.95	0	6,140	0.00%
2019/12/05	0	0.00	5	31.60	31.30	-5	6,179	-0.08%
2019/12/04	5	31.00	0	0.00	31.00	5	6,258	0.08%
2019/12/02	0	0.00	5	31.95	32.40	-5	6,477	-0.08%
2019/11/29	0	0.00	1	32.25	31.25	-1	6,492	-0.02%
2019/11/28	0	0.00	7	31.94	31.95	-7	6,707	-0.10%
2019/11/27	0	0.00	3	31.70	31.50	-3	6,959	-0.04%
2019/11/26	1	31.35	5	31.55	31.35	-4	7,101	-0.06%
2019/11/20	5	30.80	0	0.00	30.80	5	7,848	0.06%
2019/11/19	2	31.28	0	0.00	31.20	2	7,877	0.03%
2019/11/18	0	0.00	5	31.50	31.40	-5	7,908	-0.06%
2019/11/15	0	0.00	5	30.50	30.30	-5	7,937	-0.06%
2019/11/14	10	30.15	0	0.00	29.85	10	7,988	0.13%
2019/11/13	11	30.63	0	0.00	30.10	11	8,043	0.14%
2019/11/12	1	30.20	5	30.80	30.95	-4	8,056	-0.05%
2019/11/11	5	30.20	0	0.00	30.05	5	8,124	0.06%
2019/11/07	1	30.85	0	0.00	30.40	1	8,300	0.01%
2019/11/06	2	31.55	0	0.00	31.50	2	8,210	0.02%
2019/11/04	0	0.00	6	31.28	31.25	-6	8,133	-0.07%
2019/11/01	0	0.00	10	31.45	31.35	-10	8,112	-0.12%
2019/10/31	1	31.65	0	0.00	31.90	1	8,095	0.01%
2019/10/28	0	0.00	11	31.31	31.30	-11	8,060	-0.14%
2019/10/24	1	32.35	0	0.00	32.05	1	8,025	0.01%
2019/10/23	23	33.12	10	33.30	32.90	13	8,006	0.16%
2019/10/16	4	32.05	0	0.00	31.95	4	7,634	0.05%
2019/10/09	3	32.15	0	0.00	32.55	3	7,503	0.04%
2019/10/08	16	33.18	10	33.90	32.95	6	7,442	0.08%
2019/10/07	14	33.55	17	33.87	33.70	-3	7,316	-0.04%
2019/10/04	32	33.33	26	33.40	32.60	6	7,042	0.09%
2019/10/03	0	0.00	20	31.63	32.20	-20	6,547	-0.31%
2019/09/27	6	29.83	0	0.00	29.25	6	6,219	0.10%
2019/09/26	0	0.00	1	32.00	31.15	-1	5,974	-0.02%
2019/09/20	0	0.00	5	31.05	31.00	-5	5,699	-0.09%
2019/09/19	7	30.86	0	0.00	30.80	7	5,637	0.12%
2019/09/18	20	31.88	5	32.25	31.80	15	5,465	0.27%
2019/09/17	0	0.00	5	31.95	32.20	-5	5,354	-0.09%
2019/09/16	15	31.38	16	32.02	31.50	-1	5,215	-0.02%
2019/09/12	49	33.77	55	33.37	31.90	-6	4,978	-0.12%
2019/09/11	0	0.00	5	31.30	31.35	-5	4,353	-0.11%
2019/09/10	10	30.70	5	30.85	30.95	5	4,312	0.12%
2019/09/09	1	30.55	0	0.00	30.80	1	4,222	0.02%
2019/09/06	35	31.34	20	31.42	31.25	15	4,134	0.36%
2019/09/05	10	31.55	0	0.00	31.50	10	4,030	0.25%
2019/09/04	8	31.06	0	0.00	31.00	8	3,879	0.21%
2019/09/03	0	0.00	4	30.40	30.50	-4	3,727	-0.11%
2019/09/02	0	0.00	12	30.97	31.00	-12	3,588	-0.33%
2019/08/30	10	29.94	14	30.90	29.55	-4	3,321	-0.12%
2019/08/29	20	30.02	13	29.75	29.80	7	3,012	0.23%
2019/08/28	20	29.22	6	29.64	29.50	14	2,818	0.50%
2019/08/23	0	0.00	7	27.00	26.60	-7	2,095	-0.33%
2019/08/21	0	0.00	2	27.25	27.10	-2	1,934	-0.10%
2019/08/15	0	0.00	13	25.54	25.65	-13	1,647	-0.79%
2019/08/14	1	26.90	0	0.00	26.15	1	1,629	0.06%
2019/08/08	0	0.00	2	23.40	23.70	-2	1,301	-0.15%
2019/07/30	0	0.00	11	26.22	25.30	-11	1,276	-0.86%
2019/07/08	0	0.00	2	24.45	24.40	-2	2,152	-0.09%
2019/07/03	0	0.00	20	23.95	23.70	-20	2,280	-0.88%
2019/07/01	1	24.15	0	0.00	24.00	1	2,433	0.04%
2019/06/27	1	23.55	0	0.00	23.45	1	2,608	0.04%
2019/06/19	0	0.00	5	23.20	23.20	-5	3,632	-0.14%
2019/05/31	3	22.45	0	0.00	22.70	3	5,425	0.06%
2019/05/27	4	22.25	0	0.00	22.00	4	5,804	0.07%
2019/05/24	6	22.65	0	0.00	22.50	6	6,110	0.10%
2019/05/23	2	22.85	1	22.45	22.45	1	6,132	0.02%
2019/05/14	20	23.60	0	0.00	23.50	20	7,342	0.27%
2019/05/10	4	25.20	33	24.45	25.00	-29	7,305	-0.40%
2019/05/08	2	25.90	0	0.00	25.90	2	7,342	0.03%
2019/05/07	0	0.00	3	26.45	26.45	-3	7,346	-0.04%
2019/05/03	3	27.20	0	0.00	27.30	3	7,355	0.04%
2019/04/29	2	26.93	0	0.00	26.35	2	7,620	0.03%
2019/04/26	2	28.20	10	28.00	27.40	-8	7,715	-0.10%
2019/04/25	24	28.29	3	27.60	28.80	21	7,619	0.28%
2019/04/19	0	0.00	15	27.40	27.35	-15	7,218	-0.21%
2019/04/17	0	0.00	3	27.25	27.25	-3	7,069	-0.04%
2019/04/15	0	0.00	2	26.30	26.20	-2	6,944	-0.03%
2019/04/11	2	26.15	1	26.10	26.25	1	6,939	0.01%
2019/04/09	1	26.75	0	0.00	26.35	1	6,855	0.01%
2019/04/08	2	27.88	0	0.00	27.50	2	6,773	0.03%
2019/04/03	14	28.39	1	27.85	27.65	13	6,746	0.19%
2019/04/02	0	0.00	15	27.05	27.60	-15	6,640	-0.23%
2019/04/01	12	27.53	0	0.00	27.10	12	6,574	0.18%
2019/03/29	1	26.95	0	0.00	27.00	1	6,462	0.02%
2019/03/28	12	27.53	13	26.90	26.65	-1	6,386	-0.02%
2019/03/27	1	25.90	0	0.00	26.65	1	5,921	0.02%
2019/03/22	1	26.00	0	0.00	25.95	1	5,631	0.02%
2019/03/21	12	26.09	0	0.00	25.75	12	5,560	0.22%
2019/03/19	0	0.00	7	26.57	25.85	-7	5,469	-0.13%
2019/03/18	0	0.00	1	26.10	25.85	-1	5,318	-0.02%
2019/03/15	3	26.05	0	0.00	25.80	3	5,278	0.06%
2019/03/12	2	25.90	2	25.85	26.20	0	5,101	0.00%
2019/03/11	0	0.00	3	26.35	26.35	-3	5,027	-0.06%
2019/03/08	6	26.07	0	0.00	25.70	6	4,928	0.12%
2019/03/07	4	25.78	0	0.00	25.70	4	4,738	0.08%
2019/03/06	0	0.00	0.5	27.05	27.05	-0.5	4,473	-0.01%
2019/02/27	0	0.00	1	25.10	24.60	-1	4,011	-0.02%
2019/02/26	5	24.61	0	0.00	24.40	5	3,944	0.13%
2019/02/25	0	0.00	13	25.18	25.50	-13	3,855	-0.34%
2019/02/22	0	0.00	2	23.50	23.55	-2	3,551	-0.06%
2019/02/20	0	0.00	15	23.92	23.35	-15	3,482	-0.43%
2019/02/19	4	24.48	4	24.28	24.05	0	3,396	0.00%
2019/02/18	3	23.97	20	24.10	24.30	-17	3,478	-0.49%
2019/02/15	19	23.75	0	0.00	24.35	19	3,345	0.57%
2019/02/14	1	24.05	0	0.00	24.05	1	3,011	0.03%
2019/02/13	10	21.00	1	21.35	21.90	9	2,833	0.32%
2019/02/11	5	19.20	0	0.00	19.00	5	2,530	0.20%
2019/01/30	0	0.00	2	19.00	19.00	-2	2,550	-0.08%
2019/01/29	2	19.45	0	0.00	19.35	2	2,512	0.08%
2019/01/25	5	20.20	0	0.00	20.10	5	2,521	0.20%
2019/01/22	5	20.50	0	0.00	20.50	5	2,535	0.20%
2019/01/18	0	0.00	20	20.26	20.40	-20	2,274	-0.88%
2019/01/17	0	0.00	4	20.75	20.75	-4	2,154	-0.19%
2019/01/09	0	0.00	4	18.85	18.60	-4	2,198	-0.18%
2019/01/07	4	18.40	0	0.00	18.40	4	2,266	0.18%
2018/12/27	3	18.30	0	0.00	18.20	3	2,544	0.12%
2018/12/20	4	18.59	2	18.40	18.35	2	2,719	0.07%
2018/12/18	1	19.30	0	0.00	19.25	1	2,721	0.04%
2018/12/17	0	0.00	30	19.82	19.65	-30	2,776	-1.08%
2018/12/12	40	20.09	0	0.00	20.10	40	2,992	1.34%
2018/12/10	1	19.40	0	0.00	19.40	1	3,050	0.03%
2018/12/06	1	19.60	0	0.00	19.60	1	3,119	0.03%
2018/12/04	0	0.00	9	21.95	21.65	-9	3,257	-0.28%
2018/11/30	0	0.00	10	21.05	21.05	-10	3,381	-0.30%
2018/11/29	0	0.00	6	20.00	19.70	-6	3,348	-0.18%
2018/11/28	6	19.30	0	0.00	19.60	6	3,345	0.18%
2018/11/27	0	0.00	3	18.40	19.05	-3	3,358	-0.09%
2018/11/22	10	20.10	0	0.00	19.35	10	3,399	0.29%
2018/11/16	25	19.76	20	19.75	19.80	5	3,801	0.13%
2018/11/15	5	20.09	0	0.00	19.75	5	3,829	0.13%
2018/11/08	2	22.25	0	0.00	21.65	2	4,179	0.05%
2018/11/06	0	0.00	3	21.35	20.95	-3	4,378	-0.07%
2018/11/02	3	22.10	0	0.00	22.00	3	4,796	0.06%
2018/10/26	11	19.84	4	19.70	19.70	7	5,518	0.13%
2018/10/18	0	0.00	3	22.37	22.50	-3	6,943	-0.04%
2018/10/17	2	22.60	0	0.00	22.00	2	7,000	0.03%
2018/10/08	3	24.35	0	0.00	24.35	3	7,428	0.04%
2018/10/05	1	23.60	0	0.00	23.95	1	7,481	0.01%
2018/10/02	6	27.13	0	0.00	26.85	6	8,058	0.07%
2018/09/28	0	0.00	6	26.63	26.25	-6	8,876	-0.07%
2018/09/18	1	27.05	0	0.00	27.05	1	10,056	0.01%
2018/09/17	1	28.25	0	0.00	28.30	1	10,357	0.01%
2018/09/12	0	0.00	2	28.05	28.00	-2	12,389	-0.02%
2018/09/10	6	28.19	0	0.00	27.60	6	13,046	0.05%
2018/09/07	2	29.68	0	0.00	29.20	2	13,757	0.01%
2018/09/06	0	0.00	5	29.34	30.75	-5	13,752	-0.04%
2018/09/05	4	30.04	0	0.00	30.10	4	13,973	0.03%
2018/09/03	2	30.93	4	31.60	30.65	-2	15,273	-0.01%
2018/08/30	0	0.00	4	32.60	31.60	-4	16,714	-0.02%
2018/08/28	12	31.70	0	0.00	31.50	12	17,053	0.07%
2018/08/27	6	30.87	0	0.00	31.75	6	17,207	0.03%
2018/08/24	2	30.45	5	30.51	30.25	-3	17,313	-0.02%
2018/08/23	2	30.05	2	29.70	30.10	0	17,569	0.00%
2018/08/21	0	0.00	1	31.55	31.80	-1	18,308	-0.01%
2018/08/20	1	30.40	2.8	31.10	30.65	-1.8	18,516	-0.01%
2018/08/17	2	33.50	2	32.00	32.00	0	18,555	0.00%
2018/08/14	1	33.00	2	33.20	33.45	-1	19,038	-0.01%
2018/08/13	7	32.67	2	32.70	32.75	5	19,633	0.03%
2018/08/10	5	34.85	5	35.30	34.20	0	19,823	0.00%
2018/08/09	13	35.17	14	34.91	34.75	-1	19,800	-0.01%
2018/08/08	0	0.00	3	34.90	34.65	-3	19,775	-0.02%
2018/08/06	0	0.00	1	35.20	35.80	-1	20,165	0.00%
2018/08/03	0	0.00	2	34.70	33.90	-2	20,322	-0.01%
2018/08/02	1	33.50	0	0.00	33.85	1	20,373	0.00%
2018/08/01	19	35.57	13	35.17	33.80	6	20,219	0.03%
2018/07/31	0	0.00	15	33.64	34.40	-15	19,846	-0.08%
2018/07/30	3	33.42	3	33.40	33.40	0	19,562	0.00%
2018/07/27	2	32.90	3	32.63	32.65	-1	19,234	-0.01%
2018/07/26	5	30.50	0	0.00	30.30	5	18,826	0.03%
2018/07/24	0	0.00	5	29.20	30.00	-5	18,598	-0.03%
2018/07/23	1	28.70	0	0.00	28.80	1	18,515	0.01%
2018/07/18	11	29.86	1	29.70	28.90	10	18,219	0.05%
2018/07/17	6	30.89	1	31.40	30.45	5	18,065	0.03%
2018/07/13	0	0.00	18	30.62	30.40	-18	17,879	-0.10%
2018/07/12	22	30.07	0	0.00	30.10	22	17,783	0.12%
2018/07/11	3	30.78	7	30.55	30.00	-4	17,682	-0.02%
2018/07/10	13	30.01	5	29.25	30.25	8	17,478	0.05%
2018/07/09	1	31.65	0	0.00	31.40	1	17,027	0.01%
2018/07/06	11	34.12	14	33.39	33.60	-3	16,681	-0.02%
2018/07/05	18	34.56	18	34.48	33.40	0	16,143	0.00%
2018/07/02	0	0.00	2	32.55	32.50	-2	15,395	-0.01%
2018/06/29	2	33.65	2	33.35	33.05	0	15,283	0.00%
2018/06/28	0	0.00	10	33.03	32.60	-10	15,037	-0.07%
2018/06/27	24	33.61	27.2	33.23	32.60	-3.2	14,940	-0.02%
2018/06/22	5	35.74	0	0.00	35.10	5	13,970	0.04%
2018/06/21	0	0.00	6	35.43	36.65	-6	13,198	-0.05%
2018/06/20	0	0.00	2	34.50	33.35	-2	12,257	-0.02%
2018/06/19	1	35.60	3	33.87	34.45	-2	11,924	-0.02%
2018/06/15	10.2	34.60	4	33.93	33.80	6.2	11,479	0.05%
2018/06/14	0	0.00	2	31.95	31.95	-2	10,659	-0.02%
2018/06/13	1	29.25	3	29.93	29.05	-2	10,553	-0.02%
2018/06/12	5	31.20	4	31.49	29.80	1	10,228	0.01%
2018/06/11	13	30.15	18	29.92	31.35	-5	9,569	-0.05%
2018/06/08	39	28.93	35	29.27	28.50	4	8,927	0.04%
2018/06/07	3	26.08	5	27.26	28.05	-2	7,940	-0.03%
2018/06/06	1	25.55	1	25.65	25.50	0	7,438	0.00%
2018/06/05	6	26.04	1	26.50	25.55	5	7,312	0.07%
2018/06/04	0	0.00	1	25.20	25.20	-1	7,085	-0.01%
2018/06/01	6	25.75	2	25.80	25.75	4	6,899	0.06%
2018/05/31	5	27.43	5	27.52	26.60	0	6,816	0.00%
2018/05/30	3	28.50	11	28.59	28.00	-8	6,585	-0.12%
2018/05/29	1	27.25	20	27.60	28.25	-19	5,976	-0.32%
2018/05/28	12	26.27	3	26.15	25.70	9	5,541	0.16%
2018/05/25	3	25.42	12	25.62	25.25	-9	5,260	-0.17%
2018/05/24	0	0.00	22	25.15	25.35	-22	5,062	-0.43%
2018/05/23	30	26.16	17	26.02	25.15	13	4,873	0.27%
2018/05/22	1	24.35	11	24.52	24.50	-10	4,464	-0.22%
2018/05/21	25	25.26	7	24.86	25.30	18	4,290	0.42%
2018/05/18	1	22.70	3	24.02	24.05	-2	3,638	-0.05%
2018/05/17	0	0.00	1	21.85	21.90	-1	3,352	-0.03%
2018/05/16	31	22.55	3	23.42	23.10	28	3,219	0.87%
2018/05/14	4	22.71	38	22.90	23.50	-34	2,850	-1.19%
2018/05/11	0	0.00	88	21.50	21.75	-88	2,402	-3.66%
2018/05/10	0	0.00	40	19.78	19.80	-40	1,999	-2.00%
2018/04/26	0	0.00	4	16.95	16.65	-4	2,005	-0.20%
2018/04/11	0	0.00	3	17.90	17.80	-3	3,481	-0.09%
2018/04/10	0	0.00	1	17.10	17.20	-1	3,470	-0.03%
2018/04/03	0	0.00	2	17.10	17.30	-2	3,476	-0.06%
2018/03/30	0	0.00	7	17.75	17.70	-7	3,542	-0.20%
2018/03/23	0	0.00	5	18.50	18.20	-5	3,551	-0.14%
2018/03/15	4	19.78	0	0.00	19.40	4	3,589	0.11%
2018/03/14	5	19.80	29	19.76	19.60	-24	3,582	-0.67%
2018/03/12	50	19.10	0	0.00	19.00	50	3,549	1.41%
2018/03/09	0	0.00	1	18.90	18.95	-1	3,546	-0.03%
2018/03/08	11	19.63	0	0.00	19.30	11	3,549	0.31%
2018/03/07	1	18.85	0	0.00	18.65	1	3,520	0.03%
2018/03/05	0	0.00	1	19.50	19.60	-1	3,454	-0.03%
2018/02/12	15	17.29	0	0.00	17.10	15	3,345	0.45%
2018/02/09	0	0.00	75	16.94	17.20	-75	3,323	-2.26%
2018/02/06	0	0.00	2	16.65	16.80	-2	3,261	-0.06%
2018/02/02	8	19.00	3	18.80	18.80	5	3,270	0.15%
2018/01/29	6	19.55	0	0.00	19.50	6	3,281	0.18%
2018/01/26	0	0.00	4	19.75	19.70	-4	3,279	-0.12%
2018/01/25	27	20.73	0	0.00	19.65	27	3,269	0.83%
2018/01/23	3	21.20	0	0.00	20.50	3	3,194	0.09%
2018/01/22	24	21.00	0	0.00	21.10	24	3,165	0.76%
2018/01/18	4	22.45	2	22.30	21.30	2	3,074	0.07%
2018/01/17	21	21.87	0	0.00	22.20	21	2,943	0.71%
2018/01/16	4	22.15	0	0.00	22.10	4	2,876	0.14%
2018/01/15	0	0.00	135	21.61	22.20	-135	2,692	-5.01%	大賣/鉅額交易
2018/01/12	128	20.32	10	20.35	20.20	118	2,478	4.76%	大買/鉅額交易
2018/01/11	25	20.03	0	0.00	19.95	25	2,452	1.02%
2018/01/10	23	20.13	12	20.90	19.90	11	2,405	0.46%
2018/01/09	102	20.10	5	19.90	20.85	97	2,221	4.37%	大買/
2018/01/08	0	0.00	4	19.18	19.15	-4	1,980	-0.20%