光罩 (2338)-群益金鼎-宜蘭券商分點個股進出

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
73.7
漲跌
▲0.1
漲幅
+0.14%
成交量
7,527張
產業
上市半導體類股
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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/05/28	5	74.60	6	74.58	73.70	-1	1,957	-0.05%
2024/05/27	4	72.60	13	73.27	73.60	-9	1,846	-0.49%
2024/05/24	4	69.70	4	70.70	71.00	0	1,790	0.00%
2024/05/23	8.1	70.48	0	0.00	70.40	8.1	1,842	0.44%
2024/05/22	0.2	72.00	3	72.17	71.50	-2.8	1,856	-0.15%
2024/05/21	0	0.00	2	71.90	71.80	-2	1,847	-0.11%
2024/05/20	0.2	71.22	13	71.35	71.30	-12.8	1,828	-0.70%
2024/05/17	20	70.37	0	0.00	70.00	20	1,773	1.13%
2024/05/14	0	0.00	1	68.90	68.20	-1	1,753	-0.06%
2024/05/13	21	68.13	23	68.53	68.50	-2	1,751	-0.11%
2024/05/10	13	68.38	12	68.55	68.50	1	1,735	0.06%
2024/05/09	3	71.57	1	70.90	69.70	2	1,698	0.12%
2024/05/08	5	73.06	3	74.00	70.30	2	1,626	0.12%
2024/05/07	1	73.60	0	0.00	75.70	1	1,392	0.07%
2024/04/26	0	0.00	1	67.10	66.30	-1	1,216	-0.08%
2024/04/25	1	66.40	0	0.00	66.60	1	1,231	0.08%
2024/04/24	1	66.00	0	0.00	66.90	1	1,237	0.08%
2024/04/23	0.1	64.00	0	0.00	64.60	0.1	1,248	0.00%
2024/04/19	0	0.00	1	65.70	65.50	-1	1,231	-0.08%
2024/04/18	1	67.80	1	68.60	68.10	0	1,192	0.00%
2024/04/15	1	69.50	1	69.80	69.30	0	1,193	0.00%
2024/04/11	1	71.50	2	71.40	71.50	-1	1,194	-0.08%
2024/04/09	0	0.00	1	70.50	71.20	-1	1,144	-0.09%
2024/04/03	2	68.95	1	69.00	69.30	1	1,074	0.09%
2024/03/20	0	0.00	1	67.50	67.50	-1	1,141	-0.09%
2024/03/19	0	0.00	2	68.25	67.90	-2	1,158	-0.17%
2024/03/15	2	67.45	0	0.00	67.40	2	1,167	0.17%
2024/03/12	0	0.00	15	69.40	70.00	-15	1,165	-1.29%
2024/03/11	5	67.50	0	0.00	67.50	5	1,140	0.44%
2024/03/08	4	68.60	5	69.84	67.70	-1	1,171	-0.09%
2024/03/07	6	69.85	2	70.55	68.80	4	1,235	0.32%
2024/03/06	0	0.00	2	70.80	70.30	-2	1,337	-0.15%
2024/02/29	10	69.90	1	69.50	69.60	9	1,648	0.55%
2024/02/27	5	69.90	6	70.43	69.80	-1	1,652	-0.06%
2024/02/26	2	72.30	8	72.85	72.10	-6	1,654	-0.36%
2024/02/23	8	71.20	4	71.88	70.90	4	1,598	0.25%
2024/02/22	5	70.54	0	0.00	70.80	5	1,588	0.31%
2024/02/19	1	70.70	0	0.00	70.90	1	1,585	0.06%
2024/02/05	1	66.70	1	67.40	67.30	0	1,570	0.00%
2024/02/02	0.1	68.00	0	0.00	67.30	0.1	1,597	0.00%
2024/01/17	0.1	68.10	0	0.00	67.90	0.1	1,825	0.00%
2024/01/10	1	69.30	0	0.00	69.30	1	1,927	0.05%
2023/12/26	1	70.00	1	70.30	70.50	0	2,140	0.00%
2023/12/18	0	0.00	2	71.00	71.40	-2	2,124	-0.09%
2023/12/14	0	0.00	2	72.15	72.00	-2	2,121	-0.09%
2023/12/13	1	70.50	0	0.00	70.50	1	2,104	0.05%
2023/12/12	0	0.00	2	71.80	70.60	-2	2,112	-0.09%
2023/12/11	0	0.00	3	71.07	70.90	-3	2,107	-0.14%
2023/12/07	5	70.86	0	0.00	70.50	5	2,093	0.24%
2023/12/05	1	71.50	2	72.20	72.80	-1	2,067	-0.05%
2023/12/04	1	73.50	1	74.50	73.20	0	2,031	0.00%
2023/12/01	4	76.80	1	76.70	76.20	3	1,958	0.15%
2023/11/30	4	76.93	7	76.66	76.90	-3	1,833	-0.16%
2023/11/29	0	0.00	1	72.10	71.00	-1	1,548	-0.06%
2023/11/21	0	0.00	4	68.25	68.60	-4	1,496	-0.27%
2023/11/20	0	0.00	8	67.73	67.80	-8	1,523	-0.53%
2023/11/17	0	0.00	3	67.00	67.00	-3	1,558	-0.19%
2023/11/16	5	66.24	0	0.00	66.40	5	1,584	0.32%
2023/11/15	9	67.10	4	67.80	66.90	5	1,628	0.31%
2023/11/14	5	66.30	2	66.60	67.10	3	1,653	0.18%
2023/11/10	1	66.10	0	0.00	66.20	1	1,718	0.06%
2023/11/09	5	67.02	4	67.03	67.00	1	1,703	0.06%
2023/11/06	0	0.00	1	72.10	72.40	-1	1,649	-0.06%
2023/11/03	2	70.90	0	0.00	71.20	2	1,626	0.12%
2023/10/31	1	70.20	1	69.80	68.00	0	1,648	0.00%
2023/10/27	1	68.50	0	0.00	68.50	1	1,733	0.06%
2023/10/26	11	69.64	10	69.80	69.00	1	1,771	0.06%
2023/10/25	0	0.00	1	70.90	71.10	-1	1,822	-0.05%
2023/10/24	0	0.00	1	69.80	69.30	-1	1,845	-0.05%
2023/10/23	7	71.80	7	71.59	69.20	0	1,903	0.00%
2023/10/20	1	68.50	0	0.00	70.60	1	1,894	0.05%
2023/10/19	1	70.00	0	0.00	70.20	1	1,884	0.05%
2023/10/17	1	70.80	0	0.00	70.80	1	1,884	0.05%
2023/10/13	0	0.00	1	71.80	72.50	-1	1,843	-0.05%
2023/10/12	2	72.50	5	71.88	72.40	-3	1,870	-0.16%
2023/10/11	3	71.10	1	72.10	71.80	2	1,896	0.11%
2023/10/05	0	0.00	5	68.60	68.60	-5	1,847	-0.27%
2023/09/28	0	0.00	2	66.75	67.40	-2	1,947	-0.10%
2023/09/27	2	65.35	0	0.00	65.60	2	2,007	0.10%
2023/09/22	1	66.60	1	67.20	67.20	0	2,231	0.00%
2023/09/21	2	67.00	2	67.40	67.60	0	2,252	0.00%
2023/09/20	2	67.80	0	0.00	67.40	2	2,257	0.09%
2023/09/15	0	0.00	4	69.85	70.10	-4	2,277	-0.18%
2023/09/14	0	0.00	7	68.94	69.00	-7	2,279	-0.31%
2023/09/11	4	68.25	0	0.00	67.00	4	2,312	0.17%
2023/09/08	2	69.30	0	0.00	68.70	2	2,320	0.09%
2023/09/07	3	70.10	3	70.90	69.80	0	2,354	0.00%
2023/09/06	5	70.10	0	0.00	70.20	5	2,397	0.21%
2023/09/05	0	0.00	2	70.90	71.30	-2	2,475	-0.08%
2023/09/01	0	0.00	3	70.40	70.20	-3	2,599	-0.12%
2023/08/30	0	0.00	10	70.06	70.30	-10	2,623	-0.38%
2023/08/28	5	68.70	0	0.00	68.50	5	2,659	0.19%
2023/08/25	6	68.58	0	0.00	68.70	6	2,669	0.22%
2023/08/24	5	69.80	3	71.33	69.80	2	2,678	0.07%
2023/08/23	0	0.00	9	69.32	69.80	-9	2,656	-0.34%
2023/08/18	10	68.49	0	0.00	68.10	10	2,616	0.38%
2023/08/17	2.1	67.06	5	68.92	69.30	-3	2,630	-0.11%
2023/08/16	10	67.34	7	68.01	67.80	3	2,602	0.12%
2023/08/15	0	0.00	5	68.92	68.80	-5	2,610	-0.19%
2023/08/14	4	67.75	3	67.50	67.50	1	2,622	0.04%
2023/08/10	5	70.22	0	0.00	69.90	5	2,644	0.19%
2023/08/09	0	0.00	4	71.20	71.30	-4	2,650	-0.15%
2023/08/04	3	71.50	2	72.00	72.50	1	2,707	0.04%
2023/08/02	11	72.56	8	72.14	71.80	3	2,700	0.11%
2023/08/01	5.1	75.14	5	75.12	74.60	0.1	2,646	0.00%
2023/07/31	5	76.36	2	77.90	75.90	3	2,629	0.11%
2023/07/28	0	0.00	6	75.75	77.80	-6	2,611	-0.23%
2023/07/27	0	0.00	6	74.37	74.00	-6	2,575	-0.23%
2023/07/26	8	74.31	2	73.90	73.00	6	2,553	0.24%
2023/07/25	2	75.85	0	0.00	75.80	2	2,507	0.08%
2023/07/24	2	76.50	0	0.00	76.40	2	2,490	0.08%
2023/07/21	5	77.24	1	78.10	77.70	4	2,501	0.16%
2023/07/20	0.1	78.50	5	79.06	78.50	-4.9	2,573	-0.19%
2023/07/18	5	80.16	0	0.00	79.90	5	2,619	0.19%
2023/07/17	0.1	79.80	2	82.30	81.40	-1.9	2,644	-0.07%
2023/07/14	2	80.75	0	0.00	80.60	2	2,667	0.07%
2023/07/13	0	0.00	2	80.75	81.70	-2	2,679	-0.07%
2023/07/12	0	0.00	2	80.85	79.70	-2	2,674	-0.07%
2023/07/11	0	0.00	6	80.22	80.30	-6	2,688	-0.22%
2023/07/10	1	79.00	0	0.00	78.80	1	2,777	0.04%
2023/07/07	8	79.85	0	0.00	79.40	8	2,792	0.29%
2023/07/06	4	81.53	0	0.00	81.40	4	2,779	0.14%
2023/07/05	0	0.00	2	83.10	82.70	-2	2,773	-0.07%
2023/06/30	0	0.00	1	83.20	83.10	-1	2,755	-0.04%
2023/06/29	0	0.00	4	79.05	80.50	-4	2,662	-0.15%
2023/06/28	0	0.00	3	78.53	77.70	-3	2,685	-0.11%
2023/06/27	5	78.24	0	0.00	77.70	5	2,761	0.18%
2023/06/26	2	78.80	1	79.00	79.00	1	2,786	0.04%
2023/06/20	2	80.70	0	0.00	80.20	2	2,945	0.07%
2023/06/16	1	81.00	1	81.10	81.00	0	3,201	0.00%
2023/06/15	0	0.00	1	81.60	81.80	-1	3,482	-0.03%
2023/06/13	0	0.00	3	82.97	82.60	-3	3,785	-0.08%
2023/06/12	1	81.60	0	0.00	81.10	1	3,787	0.03%
2023/06/09	0	0.00	5	82.42	82.90	-5	3,772	-0.13%
2023/06/08	4.1	81.36	0	0.00	79.90	4.1	3,723	0.11%
2023/06/06	2	80.05	2	80.90	81.10	0	3,665	0.00%
2023/06/05	0	0.00	1	81.50	80.80	-1	3,718	-0.03%
2023/06/02	0	0.00	4	80.48	80.30	-4	3,775	-0.11%
2023/06/01	6	80.22	2	80.00	80.00	4	3,824	0.10%
2023/05/30	1	80.80	6	80.60	80.80	-5	3,814	-0.13%
2023/05/29	2	81.40	0	0.00	81.80	2	3,822	0.05%
2023/05/24	1	80.80	0	0.00	80.90	1	3,881	0.03%
2023/05/23	1	80.00	13	81.13	81.60	-12	3,882	-0.31%
2023/05/22	13	80.07	11	80.68	80.20	2	3,859	0.05%
2023/05/19	0	0.00	1	79.50	79.70	-1	3,857	-0.03%
2023/05/18	4	78.95	0	0.00	79.20	4	3,859	0.10%
2023/05/17	7	78.39	0	0.00	78.90	7	3,875	0.18%
2023/05/16	0	0.00	7	77.71	78.10	-7	3,902	-0.18%
2023/05/15	1	75.90	0	0.00	75.70	1	3,910	0.03%
2023/05/12	6	78.08	3	78.03	76.90	3	3,958	0.08%
2023/05/11	6	78.08	3	78.03	77.30	3	4,023	0.07%
2023/05/10	3	78.23	0	0.00	79.10	3	4,257	0.07%
2023/05/09	1	78.90	1	79.70	79.20	0	4,261	0.00%
2023/05/05	0	0.00	2	80.50	80.60	-2	4,316	-0.05%
2023/05/04	6	79.10	5	79.32	79.50	1	4,469	0.02%
2023/05/03	1	79.90	0	0.00	79.70	1	4,532	0.02%
2023/05/02	1	81.60	7	81.46	81.80	-6	4,582	-0.13%
2023/04/28	6	80.42	0	0.00	80.00	6	4,687	0.13%
2023/04/27	4	78.48	3	79.97	79.50	1	4,742	0.02%
2023/04/26	5	77.76	5	78.84	79.40	0	4,999	0.00%
2023/04/25	8	81.65	5	78.30	78.40	3	5,247	0.06%
2023/04/24	5	81.64	7	82.31	82.50	-2	5,299	-0.04%
2023/04/21	2	82.30	0	0.00	82.30	2	5,591	0.04%
2023/04/20	0	0.00	2	84.70	83.70	-2	5,675	-0.04%
2023/04/19	3	84.33	0	0.00	83.60	3	5,876	0.05%
2023/04/18	3	85.63	5	85.20	85.20	-2	5,991	-0.03%
2023/04/17	1	87.40	0	0.00	87.40	1	6,045	0.02%
2023/04/14	1	88.80	0	0.00	88.20	1	6,108	0.02%
2023/04/13	0	0.00	1	88.30	88.20	-1	6,186	-0.02%
2023/04/12	5	92.00	1	92.00	92.10	4	6,168	0.06%
2023/04/11	0	0.00	5	93.50	93.50	-5	6,215	-0.08%
2023/04/10	0	0.00	0.2	92.40	92.20	-0.2	6,325	0.00%
2023/04/07	1	93.30	1	93.00	93.10	0	6,410	0.00%
2023/04/06	1	93.70	1	94.10	92.90	0	6,415	0.00%
2023/03/30	1	91.50	0	0.00	91.50	1	6,389	0.02%
2023/03/28	2	94.85	0	0.00	93.50	2	6,521	0.03%
2023/03/27	1	95.70	1	96.40	95.90	0	6,501	0.00%
2023/03/24	4	97.50	11	96.86	96.00	-7	6,511	-0.11%
2023/03/23	4	96.90	3	96.63	96.60	1	6,468	0.02%
2023/03/22	5	97.56	9	96.87	96.90	-4	6,488	-0.06%
2023/03/21	3	96.83	5	95.62	95.40	-2	6,506	-0.03%
2023/03/20	14	93.47	7	94.63	94.60	7	6,455	0.11%
2023/03/17	1	88.70	2	88.70	88.80	-1	6,394	-0.02%
2023/03/16	0	0.00	1	87.20	86.10	-1	6,350	-0.02%
2023/03/15	0	0.00	10	83.96	84.40	-10	6,433	-0.16%
2023/03/14	11	82.45	2	82.30	82.10	9	6,608	0.14%
2023/03/13	1	81.70	0	0.00	83.10	1	6,751	0.01%
2023/03/10	2	83.75	2	84.85	84.20	0	6,986	0.00%
2023/03/09	0.1	87.00	0	0.00	86.00	0.1	7,407	0.00%
2023/03/08	0	0.00	5	87.10	87.00	-5	7,551	-0.07%
2023/03/03	1	83.10	0	0.00	82.90	1	8,043	0.01%
2023/03/02	1	82.50	0	0.00	82.40	1	8,226	0.01%
2023/02/22	2	83.35	1	83.90	82.50	1	8,948	0.01%
2023/02/21	0	0.00	1	85.60	85.60	-1	9,042	-0.01%
2023/02/20	0	0.00	1	86.90	86.50	-1	9,270	-0.01%
2023/02/17	0	0.00	3	86.80	86.80	-3	9,578	-0.03%
2023/02/16	0	0.00	1	87.10	87.10	-1	9,665	-0.01%
2023/02/14	3	84.57	0	0.00	84.20	3	10,344	0.03%
2023/02/10	0	0.00	1	86.50	85.70	-1	10,540	-0.01%
2023/02/09	3	86.80	5	86.66	87.40	-2	10,678	-0.02%
2023/02/08	10	85.95	0	0.00	86.00	10	10,680	0.09%
2023/02/06	0	0.00	1	89.60	88.80	-1	10,530	-0.01%
2023/02/03	1	90.10	0	0.00	90.00	1	10,621	0.01%
2023/02/02	2	91.80	1	91.50	91.80	1	10,634	0.01%
2023/02/01	1	90.00	1	90.60	91.00	0	10,554	0.00%
2023/01/31	2	91.75	1	91.70	91.70	1	10,600	0.01%
2023/01/30	9	90.64	9	91.39	91.80	0	10,593	0.00%
2023/01/17	1	89.50	3	89.33	88.20	-2	10,536	-0.02%
2023/01/16	7	89.31	5	89.48	89.70	2	10,549	0.02%
2023/01/13	1	89.10	2	90.70	90.80	-1	10,314	-0.01%
2023/01/12	5	88.78	5	88.20	88.20	0	10,081	0.00%
2023/01/11	4	89.10	7	88.73	89.40	-3	10,013	-0.03%
2023/01/10	3	89.30	7	88.16	86.00	-4	9,861	-0.04%
2023/01/09	10	90.48	7	90.66	90.20	3	9,800	0.03%
2023/01/06	14	88.89	7	89.29	88.00	7	9,627	0.07%
2023/01/05	1	89.70	2	88.15	87.00	-1	9,544	-0.01%
2023/01/04	3	88.07	1	88.30	89.00	2	9,505	0.02%
2023/01/03	1	87.50	0	0.00	87.50	1	9,496	0.01%
2022/12/30	1	86.50	1	85.80	84.70	0	9,586	0.00%
2022/12/29	1	85.50	1	84.90	85.80	0	9,837	0.00%
2022/12/28	3	85.93	3	84.90	84.40	0	9,908	0.00%
2022/12/27	1	87.40	4	85.58	88.20	-3	9,889	-0.03%
2022/12/21	3	86.30	0	0.00	85.70	3	10,173	0.03%
2022/12/20	5	89.08	4	87.03	85.80	1	10,097	0.01%
2022/12/19	3	89.33	4	90.13	90.20	-1	10,007	-0.01%
2022/12/16	3	89.23	3	89.77	90.00	0	9,957	0.00%
2022/12/14	1	90.60	2	91.35	91.50	-1	9,882	-0.01%
2022/12/13	4	90.73	3	90.07	89.10	1	9,783	0.01%
2022/12/12	1	92.20	1	93.20	91.20	0	9,667	0.00%
2022/12/09	2	92.25	6	92.52	92.70	-4	9,562	-0.04%
2022/12/08	3	92.10	3	93.20	93.50	0	9,341	0.00%
2022/12/07	3	93.53	3	95.53	92.60	0	9,217	0.00%
2022/12/06	5	95.68	5	95.88	95.80	0	9,039	0.00%
2022/12/05	4	96.30	0	0.00	97.10	4	8,863	0.05%
2022/12/02	9	95.41	11	93.49	95.70	-2	8,733	-0.02%
2022/12/01	7	92.61	8	93.28	92.20	-1	8,478	-0.01%
2022/11/30	6	86.65	6	85.63	86.90	0	8,058	0.00%
2022/11/29	6	85.22	7	83.80	85.40	-1	7,899	-0.01%
2022/11/28	2	80.70	2	80.25	83.20	0	7,584	0.00%
2022/11/25	3	79.23	3	79.80	79.80	0	7,371	0.00%
2022/11/24	31	79.82	31	79.66	79.70	0	7,228	0.00%
2022/11/23	33	78.19	36	79.07	80.00	-3	7,046	-0.04%
2022/11/22	40	73.80	41	73.61	73.30	-1	6,665	-0.02%
2022/11/21	13	73.18	15	73.45	73.40	-2	6,521	-0.03%
2022/11/18	17	73.89	17	72.35	72.00	0	6,434	0.00%
2022/11/17	25	72.24	25	72.89	73.40	0	6,329	0.00%
2022/11/16	14	69.17	11	70.25	70.80	3	6,197	0.05%
2022/11/15	2	69.70	4	70.53	69.90	-2	5,976	-0.03%
2022/11/14	0	0.00	2	67.15	67.30	-2	5,673	-0.04%
2022/11/10	3	66.20	1	65.00	66.00	2	5,267	0.04%
2022/11/09	0	0.00	10	62.40	65.20	-10	4,856	-0.21%
2022/11/08	4	60.10	4	61.25	59.30	0	4,684	0.00%
2022/11/07	12	60.40	7	61.54	59.40	5	4,629	0.11%
2022/11/04	4	61.15	6	62.33	63.40	-2	4,495	-0.04%
2022/11/03	0	0.00	13	60.62	61.40	-13	4,377	-0.30%
2022/11/02	8	59.41	3	60.07	59.40	5	4,315	0.12%
2022/11/01	13	59.86	8	61.08	59.40	5	4,280	0.12%
2022/10/31	1	59.00	10	58.82	59.00	-9	4,194	-0.21%
2022/10/28	11	57.78	0	0.00	56.80	11	4,148	0.27%
2022/10/27	3	58.27	5	58.78	59.70	-2	4,078	-0.05%
2022/10/26	0	0.00	8	55.78	55.60	-8	3,956	-0.20%
2022/10/25	7	54.70	13	55.85	55.20	-6	3,886	-0.15%
2022/10/24	9	55.60	11	55.81	54.70	-2	3,840	-0.05%
2022/10/21	13	53.64	5	54.54	53.10	8	3,778	0.21%
2022/10/20	11	54.49	6	55.17	54.80	5	3,781	0.13%
2022/10/19	0	0.00	12	56.22	55.40	-12	3,766	-0.32%
2022/10/18	15	56.43	8	56.64	55.10	7	3,721	0.19%
2022/10/17	3	52.50	3	53.63	55.20	0	3,605	0.00%
2022/10/14	0	0.00	8	54.28	55.10	-8	3,567	-0.22%
2022/10/13	4	52.75	0	0.00	50.10	4	3,540	0.11%
2022/10/12	9	55.00	7	55.36	53.90	2	3,454	0.06%
2022/10/11	5	57.18	0	0.00	55.70	5	3,414	0.15%
2022/10/07	4	60.60	4	61.10	61.50	0	3,430	0.00%
2022/10/06	1	61.70	1	61.00	63.00	0	3,342	0.00%
2022/10/04	5	53.84	5	54.50	54.80	0	2,945	0.00%
2022/10/03	2	53.35	3	53.40	54.00	-1	2,846	-0.04%
2022/09/29	4	61.05	4	60.35	56.00	0	2,759	0.00%
2022/09/28	11	66.25	0	0.00	62.10	11	2,629	0.42%
2022/09/27	8	67.54	7	68.56	69.00	1	2,632	0.04%
2022/09/26	2	69.45	0	0.00	67.40	2	2,682	0.07%
2022/09/22	6	71.17	6	71.32	72.30	0	2,827	0.00%
2022/09/14	3	72.10	3	73.00	74.30	0	3,181	0.00%
2022/09/13	0	0.00	5	74.80	75.00	-5	3,198	-0.16%
2022/09/12	5	73.04	12	73.79	73.10	-7	3,212	-0.22%
2022/09/08	3	68.10	11	70.93	71.80	-8	3,289	-0.24%
2022/09/07	5	68.12	5	68.92	67.60	0	3,408	0.00%
2022/09/06	14	71.59	1	69.50	69.50	13	3,537	0.37%
2022/09/05	9	71.96	7	72.61	71.90	2	3,587	0.06%
2022/09/02	6	73.30	6	74.25	73.30	0	3,665	0.00%
2022/09/01	5	73.40	0	0.00	73.80	5	3,706	0.13%
2022/08/31	0	0.00	0.3	75.10	75.50	-0.3	3,747	-0.01%
2022/08/30	1	74.90	0	0.00	75.00	1	3,759	0.03%
2022/08/29	3	72.17	4	72.98	73.30	-1	3,776	-0.03%
2022/08/26	1	75.50	0	0.00	75.50	1	3,813	0.03%
2022/08/19	2	78.35	0	0.00	77.60	2	4,308	0.05%
2022/08/15	0	0.00	12	78.25	78.00	-12	4,606	-0.26%
2022/08/12	14	77.50	0	0.00	76.80	14	4,690	0.30%
2022/08/11	7	76.24	10	77.88	78.20	-3	4,797	-0.06%
2022/08/10	0	0.00	2	75.20	75.00	-2	4,909	-0.04%
2022/08/09	4	73.63	4	75.43	75.10	0	4,966	0.00%
2022/08/08	0	0.00	1	74.70	74.70	-1	5,030	-0.02%
2022/08/01	1	74.20	1	74.40	74.00	0	5,523	0.00%
2022/07/28	3	74.57	4	75.23	74.20	-1	5,564	-0.02%
2022/07/22	3	76.10	5	76.98	76.70	-2	5,673	-0.04%
2022/07/21	1	76.60	2	75.45	76.60	-1	5,729	-0.02%
2022/07/20	1	74.80	2	74.30	73.70	-1	5,735	-0.02%
2022/07/18	6	73.53	7	74.01	73.70	-1	5,829	-0.02%
2022/07/15	6	72.68	6	73.63	73.80	0	5,813	0.00%
2022/07/14	1	71.90	0	0.00	72.10	1	5,742	0.02%
2022/07/13	3	66.50	5	67.14	67.20	-2	5,714	-0.03%
2022/07/08	4	67.38	6.3	66.81	67.80	-2.3	5,906	-0.04%
2022/07/07	4	64.25	4	65.25	65.00	0	5,850	0.00%
2022/07/06	6	64.80	4	64.50	64.20	2	5,826	0.03%
2022/07/05	7	66.00	8	67.33	66.60	-1	5,881	-0.02%
2022/07/04	7	66.76	3	67.87	65.90	4	5,860	0.07%
2022/07/01	15	70.08	27	67.91	67.00	-12	5,846	-0.21%
2022/06/30	1	71.60	0	0.00	72.90	1	5,781	0.02%
2022/06/29	0	0.00	3	76.37	75.70	-3	5,942	-0.05%
2022/06/27	3	78.70	3	80.90	80.80	0	6,196	0.00%
2022/06/24	9	77.33	6	76.90	76.40	3	6,162	0.05%
2022/06/23	16	78.36	3	79.90	77.00	13	6,159	0.21%
2022/06/22	4	83.10	7	80.93	79.80	-3	6,105	-0.05%
2022/06/21	0	0.00	1	89.40	88.60	-1	5,993	-0.02%
2022/06/20	1	87.10	0	0.00	87.10	1	5,970	0.02%
2022/06/17	1	88.70	0	0.00	91.00	1	5,916	0.02%
2022/06/16	2	93.90	2	93.55	90.40	0	5,823	0.00%
2022/06/15	3	95.23	2	94.95	94.60	1	5,699	0.02%
2022/06/14	1	91.60	1	92.20	93.10	0	5,619	0.00%
2022/06/13	0	0.00	2	93.95	93.40	-2	5,567	-0.04%
2022/06/10	0	0.00	3	93.23	93.90	-3	5,505	-0.05%
2022/06/09	3	92.57	1	92.00	93.00	2	5,493	0.04%
2022/06/08	1	91.00	0	0.00	91.00	1	5,470	0.02%
2022/06/07	1	91.30	0	0.00	91.50	1	5,531	0.02%
2022/06/06	2	91.70	0	0.00	91.90	2	5,594	0.04%
2022/06/02	1	93.30	2	93.25	92.20	-1	5,741	-0.02%
2022/06/01	1	94.00	6	95.00	93.20	-5	5,905	-0.08%
2022/05/31	2	92.35	3	92.93	93.90	-1	5,802	-0.02%
2022/05/30	0	0.00	7	92.34	91.10	-7	5,707	-0.12%
2022/05/27	0	0.00	3	89.13	88.50	-3	5,556	-0.05%
2022/05/26	3	87.47	5	88.10	87.30	-2	5,496	-0.04%
2022/05/25	1	84.90	13	85.65	86.30	-12	5,420	-0.22%
2022/05/24	2	83.60	2	84.75	83.80	0	5,415	0.00%
2022/05/23	2	83.90	2	84.95	83.60	0	5,388	0.00%
2022/05/20	6	84.65	3	86.23	84.20	3	5,474	0.05%
2022/05/19	0	0.00	20	83.19	85.50	-20	5,432	-0.37%
2022/05/18	5	82.84	7	83.63	83.50	-2	5,408	-0.04%
2022/05/16	2	81.55	1	83.20	79.60	1	5,947	0.02%
2022/05/13	0	0.00	1	80.70	81.00	-1	5,981	-0.02%
2022/05/12	4	80.85	3	80.90	78.70	1	6,012	0.02%
2022/05/11	26	79.83	9	80.38	80.30	17	6,076	0.28%
2022/05/10	8	77.21	3	76.90	77.80	5	6,048	0.08%
2022/05/05	0	0.00	1	78.00	77.40	-1	6,239	-0.02%
2022/05/03	3	75.67	2	75.85	75.70	1	6,439	0.02%
2022/04/29	2	73.90	3	74.30	74.00	-1	6,532	-0.02%
2022/04/28	7	72.40	6	74.07	73.60	1	6,651	0.02%
2022/04/27	0	0.00	2	69.55	73.00	-2	6,763	-0.03%
2022/04/26	1	74.30	2	74.65	74.70	-1	7,265	-0.01%
2022/04/22	3	79.73	1	79.40	79.20	2	7,569	0.03%
2022/04/20	2	81.80	1	81.90	81.60	1	7,659	0.01%
2022/04/19	0	0.00	1	83.20	81.20	-1	7,711	-0.01%
2022/04/18	8	82.33	2	83.20	81.80	6	7,757	0.08%
2022/04/15	6	87.43	5	85.16	85.10	1	7,752	0.01%
2022/04/14	6	91.10	2	90.40	89.80	4	7,772	0.05%
2022/04/13	3	91.10	6	92.05	91.70	-3	7,858	-0.04%
2022/04/12	2	90.35	4	90.43	90.70	-2	7,958	-0.03%
2022/04/11	14	94.52	6	96.57	91.50	8	8,225	0.10%
2022/04/08	0	0.00	11	95.82	96.00	-11	8,444	-0.13%
2022/04/07	13	94.71	57	95.32	94.00	-44	9,352	-0.47%
2022/04/06	5	96.18	22	96.57	96.50	-17	9,393	-0.18%
2022/04/01	7	97.49	7	97.90	97.00	0	9,483	0.00%
2022/03/30	7.3	96.18	15	96.77	96.70	-7.7	9,423	-0.08%
2022/03/28	0	0.00	3	92.07	92.60	-3	9,488	-0.03%
2022/03/25	0	0.00	1	93.00	91.30	-1	9,535	-0.01%
2022/03/24	2	93.45	0	0.00	92.70	2	9,568	0.02%
2022/03/21	3	94.70	3	94.50	94.00	0	9,945	0.00%
2022/03/18	1.1	92.93	3	93.33	94.00	-1.9	10,199	-0.02%
2022/03/17	2	92.40	5	92.98	93.20	-3	10,610	-0.03%
2022/03/16	3	90.00	3	91.03	90.10	0	10,825	0.00%
2022/03/15	0	0.00	2	90.80	90.20	-2	11,126	-0.02%
2022/03/14	4	91.25	3	92.10	92.10	1	11,667	0.01%
2022/03/11	3	91.23	0	0.00	91.40	3	12,871	0.02%
2022/03/10	1	91.80	9	91.76	91.90	-8	13,691	-0.06%
2022/03/08	7	87.86	2	87.75	84.50	5	14,585	0.03%
2022/03/07	7	93.86	5	89.94	89.90	2	14,547	0.01%
2022/03/04	3	98.77	0	0.00	98.30	3	14,706	0.02%
2022/03/03	7	100.57	0	0.00	99.90	7	14,954	0.05%
2022/03/02	2	98.55	2	99.55	99.40	0	15,200	0.00%
2022/03/01	0	0.00	1	99.80	99.50	-1	15,538	-0.01%
2022/02/25	0	0.00	1	100.00	98.00	-1	15,753	-0.01%
2022/02/24	5	98.26	2	97.30	97.00	3	16,040	0.02%
2022/02/23	3	100.33	2	100.75	100.50	1	16,465	0.01%
2022/02/22	7	99.30	4	99.10	99.10	3	17,701	0.02%
2022/02/21	79	101.51	9	102.22	101.50	70	17,998	0.39%
2022/02/18	6	102.00	2	102.50	103.00	4	18,520	0.02%
2022/02/17	6	104.08	6	105.33	103.00	0	19,553	0.00%
2022/02/16	5	105.90	10	105.05	104.50	-5	20,167	-0.02%
2022/02/15	7	100.21	2	102.25	99.90	5	20,186	0.02%
2022/02/14	8	100.63	3	99.80	99.40	5	20,282	0.02%
2022/02/11	6	103.25	3	103.17	103.50	3	20,401	0.01%
2022/02/10	6	101.25	7	102.86	104.00	-1	20,671	0.00%
2022/02/09	0	0.00	16	101.69	101.50	-16	20,938	-0.08%
2022/02/08	0	0.00	1	101.50	101.50	-1	21,134	0.00%
2022/02/07	3	100.03	5	100.14	100.50	-2	21,540	-0.01%
2022/01/26	2	97.10	3	98.00	96.50	-1	21,844	0.00%
2022/01/25	0	0.00	1	97.80	97.70	-1	22,373	0.00%
2022/01/24	8	99.21	8	100.69	101.00	0	22,427	0.00%
2022/01/21	10	101.73	5	101.70	99.80	5	22,293	0.02%
2022/01/20	0	0.00	4	104.75	105.50	-4	22,233	-0.02%
2022/01/19	20	104.50	16	104.81	102.50	4	22,146	0.02%
2022/01/18	4	103.88	6	104.50	104.50	-2	21,613	-0.01%
2022/01/17	0	0.00	2	101.00	101.00	-2	21,397	-0.01%
2022/01/14	7	94.21	8	95.59	97.50	-1	21,306	0.00%
2022/01/13	2	96.70	1	97.30	97.30	1	21,239	0.00%
2022/01/12	1	98.90	9	97.90	97.20	-8	21,277	-0.04%
2022/01/11	6	97.43	1	96.70	96.70	5	21,336	0.02%
2022/01/10	0	0.00	1	100.00	99.70	-1	21,267	0.00%
2022/01/07	11	97.57	9	98.39	98.40	2	21,296	0.01%
2022/01/06	6	101.08	3	100.83	100.00	3	21,192	0.01%
2022/01/05	4	102.38	2	101.75	102.00	2	21,131	0.01%
2022/01/04	14	105.00	7	104.50	103.00	7	21,050	0.03%
2022/01/03	3	108.00	12	108.58	108.00	-9	20,803	-0.04%
2021/12/30	28	109.98	28.5	108.55	108.00	-0.5	20,563	0.00%
2021/12/29	1	102.50	0	0.00	104.00	1	19,656	0.01%
2021/12/28	1	102.50	0	0.00	104.00	1	19,649	0.01%
2021/12/27	17	103.62	19.5	103.32	103.50	-2.5	19,596	-0.01%
2021/12/24	11	99.98	4	100.25	99.00	7	19,414	0.04%
2021/12/23	10	100.90	6	101.67	100.00	4	19,384	0.02%
2021/12/22	4	100.38	9	100.06	99.90	-5	19,302	-0.03%
2021/12/21	1	96.50	1	97.00	98.60	0	19,228	0.00%
2021/12/20	4	96.93	1	97.20	97.00	3	19,192	0.02%
2021/12/17	3	97.37	2	96.50	96.50	1	19,229	0.01%
2021/12/16	10	99.61	7	99.30	99.30	3	19,187	0.02%
2021/12/15	2	96.70	1	97.20	97.70	1	19,043	0.01%
2021/12/14	7	97.36	4	96.20	96.00	3	19,087	0.02%
2021/12/13	12	102.58	1	105.00	99.90	11	18,891	0.06%
2021/12/10	8	107.44	10	106.65	107.00	-2	18,615	-0.01%
2021/12/09	8	109.25	8.1	109.19	107.50	-0.1	18,489	0.00%
2021/12/08	10	111.55	14	111.36	112.00	-4	18,344	-0.02%
2021/12/07	64.1	112.18	56	112.54	107.00	8.1	17,874	0.05%
2021/12/06	26	109.81	14.2	110.22	109.50	11.8	16,748	0.07%
2021/12/03	42	105.48	63.1	105.89	109.50	-21.1	16,041	-0.13%
2021/12/02	6	100.55	12	101.63	99.60	-6	15,372	-0.04%
2021/12/01	2	99.60	6	100.92	102.50	-4	15,381	-0.03%
2021/11/30	16.3	100.49	3	102.00	101.00	13.3	15,444	0.09%
2021/11/29	4	92.70	4	94.05	97.50	0	15,212	0.00%
2021/11/26	13	98.57	7	98.46	98.10	6	15,055	0.04%
2021/11/25	7	101.00	3	98.40	97.60	4	14,969	0.03%
2021/11/24	0	0.00	8	101.75	100.50	-8	14,943	-0.05%
2021/11/23	16	104.41	12	106.96	103.00	4	15,431	0.03%
2021/11/22	16	107.31	12	107.13	106.00	4	15,499	0.03%
2021/11/19	10.1	107.56	45	108.44	110.50	-35	15,450	-0.23%
2021/11/18	10	102.70	13	104.50	102.50	-3	14,492	-0.02%
2021/11/17	18	106.19	14	105.89	104.50	4	14,358	0.03%
2021/11/16	46	105.12	39	105.50	105.50	7	13,936	0.05%
2021/11/15	23	98.55	34	102.13	104.00	-11	12,958	-0.08%
2021/11/12	3	94.27	22	93.45	94.90	-19	12,162	-0.16%
2021/11/11	9	90.71	7	90.04	89.20	2	11,948	0.02%
2021/11/10	5	93.24	4	94.10	92.80	1	11,963	0.01%
2021/11/09	17	94.54	28	95.52	92.50	-11	11,975	-0.09%
2021/11/08	27	94.40	6	94.02	93.70	21	11,748	0.18%
2021/11/05	5	92.02	11	91.77	92.10	-6	11,516	-0.05%
2021/11/04	10	90.96	32	91.17	90.30	-22	11,317	-0.19%
2021/11/03	21	88.28	12	88.97	90.00	9	11,054	0.08%
2021/11/02	36	88.84	16	87.51	87.60	20	10,812	0.18%
2021/11/01	9	81.13	5	80.92	83.00	4	10,543	0.04%
2021/10/29	1	80.10	1	80.90	79.80	0	10,530	0.00%
2021/10/27	8	79.20	13	80.59	82.20	-5	10,770	-0.05%
2021/10/26	5	80.40	0	0.00	78.80	5	11,093	0.05%
2021/10/25	2	79.20	2	80.50	80.60	0	11,508	0.00%
2021/10/22	2	79.60	1	79.30	79.50	1	12,129	0.01%
2021/10/21	1	79.70	2	82.25	79.50	-1	12,754	-0.01%
2021/10/20	5	80.70	6	80.30	80.80	-1	13,014	-0.01%
2021/10/19	1	80.70	3	80.47	80.80	-2	13,832	-0.01%
2021/10/18	0	0.00	6	78.07	77.00	-6	14,492	-0.04%
2021/10/15	12	76.94	6	77.48	76.90	6	15,522	0.04%
2021/10/14	6	73.75	8	74.99	74.50	-2	15,779	-0.01%
2021/10/13	6	74.75	2	73.50	73.10	4	16,007	0.02%
2021/10/12	3	77.17	5	77.70	76.70	-2	16,274	-0.01%
2021/10/08	4	76.95	0	0.00	76.90	4	16,672	0.02%
2021/10/07	2	76.20	14	76.89	78.00	-12	16,797	-0.07%
2021/10/06	6	74.35	0	0.00	72.70	6	17,065	0.04%
2021/10/05	1	69.40	2	73.90	75.50	-1	17,617	-0.01%
2021/10/01	6	76.12	2	75.50	74.50	4	18,286	0.02%
2021/09/30	0	0.00	2	78.30	78.50	-2	18,839	-0.01%
2021/09/29	4	77.65	2	77.35	76.70	2	19,801	0.01%
2021/09/28	5	79.84	2	80.10	80.20	3	20,290	0.01%
2021/09/24	3	82.53	1	83.10	81.80	2	20,558	0.01%
2021/09/23	0	0.00	1	80.00	80.20	-1	20,544	0.00%
2021/09/17	2	80.10	2	81.35	82.30	0	20,639	0.00%
2021/09/16	1	81.20	8	80.56	80.90	-7	20,565	-0.03%
2021/09/15	7	79.74	2	80.25	79.20	5	20,608	0.02%
2021/09/14	9	82.71	11	81.65	82.50	-2	20,567	-0.01%
2021/09/13	5	82.80	4	83.15	81.90	1	20,575	0.00%
2021/09/10	0	0.00	2	84.40	85.90	-2	20,722	-0.01%
2021/09/09	5	83.60	4	84.25	83.70	1	20,910	0.00%
2021/09/08	1	83.70	0	0.00	83.20	1	21,005	0.00%
2021/09/07	6	84.57	8	84.20	84.00	-2	21,215	-0.01%
2021/09/06	6	90.62	31	90.26	89.10	-25	21,506	-0.12%
2021/09/03	34	89.98	7	90.09	89.90	27	21,553	0.13%
2021/09/02	3	90.17	3	89.70	88.20	0	21,610	0.00%
2021/08/31	5	88.54	7	88.77	89.00	-2	22,369	-0.01%
2021/08/30	5	90.84	9	91.16	90.70	-4	22,517	-0.02%
2021/08/27	17	91.75	10	89.97	88.10	7	22,294	0.03%
2021/08/26	17	89.28	11	89.41	89.00	6	21,885	0.03%
2021/08/25	8	86.84	12	88.13	87.10	-4	21,725	-0.02%
2021/08/24	16	83.94	6	83.40	83.50	10	21,832	0.05%
2021/08/23	3	80.77	3	80.87	82.10	0	21,737	0.00%
2021/08/20	2.5	74.88	4	74.33	74.70	-1.5	21,865	-0.01%
2021/08/19	0	0.00	1	75.00	73.00	-1	22,106	0.00%
2021/08/18	1	73.80	0	0.00	76.20	1	22,884	0.00%
2021/08/17	0	0.00	5	71.06	70.70	-5	23,082	-0.02%
2021/08/16	12	74.70	8	75.05	75.10	4	23,154	0.02%
2021/08/13	4	77.78	33	79.51	75.30	-29	23,147	-0.13%
2021/08/12	3	81.93	2	80.85	80.50	1	23,085	0.00%
2021/08/11	1	81.40	4	82.65	81.50	-3	23,097	-0.01%
2021/08/10	3	86.93	2	86.60	86.60	1	23,045	0.00%
2021/08/09	1	89.30	0	0.00	86.00	1	23,132	0.00%
2021/08/06	6	90.98	6	90.70	90.50	0	23,119	0.00%
2021/08/05	9.1	90.71	6	90.73	91.00	3.1	23,229	0.01%
2021/08/04	10	97.08	4	97.33	96.10	6	23,252	0.03%
2021/08/03	4	100.75	1	97.60	98.70	3	23,316	0.01%
2021/08/02	5	98.90	1	98.40	97.80	4	23,312	0.02%
2021/07/30	9	99.53	10	101.40	98.50	-1	23,388	0.00%
2021/07/29	18	99.01	15	100.53	99.90	3	23,203	0.01%
2021/07/28	11.5	100.67	19	98.30	95.50	-7.5	22,890	-0.03%
2021/07/27	15.5	109.90	3	103.83	102.00	12.5	22,520	0.06%
2021/07/26	31	108.18	34	109.66	111.50	-3	22,087	-0.01%
2021/07/23	41	101.68	75	100.06	101.50	-34	21,851	-0.16%
2021/07/22	43	99.62	16	98.70	95.70	27	21,098	0.13%
2021/07/21	45	96.66	18	97.16	99.00	27	20,593	0.13%
2021/07/20	2	92.25	11	93.18	90.00	-9	20,185	-0.04%
2021/07/19	2	93.00	3	93.40	94.00	-1	20,007	0.00%
2021/07/16	5	93.52	7	92.51	92.00	-2	19,996	-0.01%
2021/07/15	2	91.70	2	91.45	94.10	0	19,835	0.00%
2021/07/14	3	88.60	2	87.65	87.80	1	19,608	0.01%
2021/07/13	6	89.65	7	88.29	86.70	-1	19,664	-0.01%
2021/07/12	6	86.23	21	86.29	86.10	-15	19,747	-0.08%
2021/07/09	2	90.15	5	90.84	89.60	-3	19,452	-0.02%
2021/07/08	33	94.47	27	95.89	92.70	6	19,914	0.03%
2021/07/07	41	95.18	19	95.44	94.30	22	19,877	0.11%
2021/07/06	11	93.47	39	94.45	95.00	-28	19,908	-0.14%
2021/07/05	14	90.40	4	90.45	89.40	10	19,773	0.05%
2021/07/02	15	84.69	12	85.66	87.00	3	19,626	0.02%
2021/07/01	1	84.20	14	84.66	84.20	-13	19,762	-0.07%
2021/06/30	25	84.06	6	84.80	83.60	19	20,198	0.09%
2021/06/29	15	83.91	0	0.00	83.00	15	20,449	0.07%
2021/06/25	2	84.80	0	0.00	83.20	2	21,330	0.01%
2021/06/24	0	0.00	1	85.00	83.80	-1	21,982	0.00%
2021/06/23	6	84.22	10	84.60	84.30	-4	22,091	-0.02%
2021/06/22	11	83.58	10	83.00	82.10	1	22,386	0.00%
2021/06/21	8	82.99	15	83.90	82.40	-7	22,706	-0.03%
2021/06/18	12	89.84	3	90.20	87.50	9	23,376	0.04%
2021/06/17	1	88.00	4	88.60	89.60	-3	23,783	-0.01%
2021/06/16	5	87.90	130	87.99	87.50	-125	24,229	-0.52%	大賣/鉅額交易
2021/06/15	19	88.06	28	88.90	90.00	-9	25,069	-0.04%
2021/06/11	0	0.00	8.1	85.71	84.50	-8.1	24,995	-0.03%
2021/06/09	18	86.51	16	86.32	85.70	2	26,625	0.01%
2021/06/08	157	86.79	7	87.81	84.20	150	27,884	0.54%	大買/鉅額交易
2021/06/07	9	83.29	30	84.00	87.20	-21	27,538	-0.08%
2021/06/04	14	83.05	26.1	83.12	83.00	-12.1	27,240	-0.04%
2021/06/03	20.1	83.94	33	84.54	84.20	-12.9	27,256	-0.05%
2021/06/02	17	83.99	4	83.30	81.80	13	27,047	0.05%
2021/06/01	20.2	86.22	16	86.93	84.40	4.2	26,955	0.02%
2021/05/31	11	83.64	13	85.22	84.50	-2	26,494	-0.01%
2021/05/28	13	85.62	8	85.75	85.00	5	26,478	0.02%
2021/05/27	8	81.31	8.1	82.90	85.20	-0.1	26,321	0.00%
2021/05/26	100	83.77	91.3	83.87	81.70	8.7	26,119	0.03%
2021/05/25	14	79.94	27	80.57	83.10	-13	25,501	-0.05%
2021/05/24	12.1	75.31	8	74.48	75.60	4.1	25,543	0.02%
2021/05/20	13	72.20	2	72.80	71.00	11	26,151	0.04%
2021/05/19	8	71.30	5	71.76	73.60	3	26,804	0.01%
2021/05/18	11	67.31	21	66.50	67.90	-10	27,074	-0.04%
2021/05/17	17	64.95	7	64.86	61.80	10	27,495	0.04%
2021/05/14	7	69.49	2	70.50	67.40	5	27,541	0.02%
2021/05/13	9	69.73	9	70.59	69.90	0	27,518	0.00%
2021/05/12	21.1	72.52	22	67.23	69.00	-0.9	27,319	0.00%
2021/05/11	4	74.73	4	74.55	73.50	0	26,957	0.00%
2021/05/10	24	78.18	10	78.51	76.10	14	26,832	0.05%
2021/05/07	9.1	75.34	21	76.51	78.60	-11.9	26,719	-0.04%
2021/05/06	11	72.56	11	73.60	72.50	0	26,504	0.00%
2021/05/05	8	75.11	17	76.36	75.00	-9	26,402	-0.03%
2021/05/04	13	75.11	0	0.00	74.50	13	26,331	0.05%
2021/05/03	15	80.93	4	79.70	77.10	11	26,126	0.04%
2021/04/29	11	83.77	10	83.63	83.60	1	26,020	0.00%
2021/04/28	3	84.13	3	86.30	85.00	0	25,992	0.00%
2021/04/27	16	85.65	7	87.99	85.00	9	26,046	0.03%
2021/04/26	36	88.74	27	89.30	87.50	9	25,947	0.03%
2021/04/23	10	84.39	21	84.83	86.00	-11	25,461	-0.04%
2021/04/22	9	82.63	1	85.40	81.80	8	25,531	0.03%
2021/04/21	0	0.00	18	83.66	84.70	-18	25,326	-0.07%
2021/04/20	12	82.75	10	83.76	82.70	2	25,279	0.01%
2021/04/19	16.1	82.17	8.2	83.38	81.50	7.9	25,174	0.03%
2021/04/16	14	85.52	19	86.32	84.20	-5	25,001	-0.02%
2021/04/15	18	81.82	28.5	83.97	85.30	-10.5	24,721	-0.04%
2021/04/14	18	81.91	8	82.59	83.50	10	24,588	0.04%
2021/04/13	14	86.97	7	87.26	86.70	7	24,015	0.03%
2021/04/12	22	90.37	9.2	88.21	84.60	12.8	23,619	0.05%
2021/04/09	19	91.18	21	91.76	90.00	-2	23,075	-0.01%
2021/04/08	16	84.36	62	82.36	87.50	-46	22,332	-0.21%
2021/04/07	30	78.91	352	78.58	79.60	-322	21,988	-1.46%	大賣/鉅額交易
2021/04/06	27	75.96	34	77.90	79.00	-7	21,735	-0.03%
2021/04/01	13.1	73.36	27	72.89	73.40	-13.9	21,552	-0.06%
2021/03/31	17	71.88	7	72.09	71.50	10	21,285	0.05%
2021/03/30	35	71.85	42	72.38	70.60	-7	20,950	-0.03%
2021/03/29	26.1	68.16	25	68.42	69.80	1.1	20,382	0.01%
2021/03/26	6	63.22	2	63.50	63.50	4	19,764	0.02%
2021/03/25	20	62.45	3	62.43	62.00	17	19,704	0.09%
2021/03/24	60	64.50	76	64.18	63.80	-16	19,452	-0.08%
2021/03/23	407	64.34	26.3	64.29	64.60	380.7	19,161	1.99%	大買/鉅額交易
2021/03/22	17.3	60.56	147	59.64	60.70	-129.7	18,520	-0.70%	大賣/鉅額交易
2021/03/19	55	57.26	21.2	57.83	58.90	33.8	18,836	0.18%
2021/03/18	47	58.51	8	60.13	56.80	39	18,622	0.21%
2021/03/17	22	55.59	77	55.25	56.00	-55	18,373	-0.30%
2021/03/16	16	55.16	17	55.55	54.10	-1	18,744	-0.01%
2021/03/15	42	54.83	70	54.75	55.50	-28	18,995	-0.15%
2021/03/12	175	52.78	66	52.78	54.20	109	18,246	0.60%	大買/鉅額交易
2021/03/11	27.1	47.68	36	47.49	49.35	-8.9	16,749	-0.05%
2021/03/10	5	44.95	10	44.90	44.90	-5	16,601	-0.03%
2021/03/09	10	45.58	1	46.00	44.55	9	16,781	0.05%
2021/03/08	10	46.85	20	46.51	45.90	-10	16,999	-0.06%
2021/03/05	27	46.71	12	47.38	46.00	15	17,182	0.09%
2021/03/04	19	47.43	13	46.20	46.20	6	17,292	0.03%
2021/03/03	6	45.89	5	47.00	47.40	1	17,303	0.01%
2021/03/02	15	49.54	5.1	47.94	47.40	9.9	17,319	0.06%
2021/02/26	15	49.19	11	49.95	49.65	4	17,310	0.02%
2021/02/25	6	50.95	7	51.10	50.80	-1	17,602	-0.01%
2021/02/24	32	52.45	3	52.10	51.40	29	17,560	0.17%
2021/02/23	19	53.97	24	53.68	52.50	-5	17,379	-0.03%
2021/02/19	10	48.81	35	49.09	50.40	-25	17,428	-0.14%
2021/02/18	27	45.86	22	45.72	45.90	5	17,457	0.03%
2021/02/17	5	44.01	13.1	43.39	44.90	-8.1	17,725	-0.05%
2021/02/05	0	0.00	12	39.88	40.85	-12	17,177	-0.07%
2021/02/04	15	37.40	20	37.85	38.70	-5	16,900	-0.03%
2021/02/03	5	37.44	3	36.83	36.75	2	16,723	0.01%
2021/02/02	0	0.00	5	38.00	37.70	-5	16,691	-0.03%
2021/02/01	21	37.39	0	0.00	37.15	21	16,760	0.13%
2021/01/29	1	39.90	0	0.00	38.80	1	16,701	0.01%
2021/01/26	3	41.05	0	0.00	40.35	3	16,493	0.02%
2021/01/22	0	0.00	2	41.83	41.75	-2	16,309	-0.01%
2021/01/21	5	40.55	7	40.96	40.35	-2	16,171	-0.01%
2021/01/20	3	39.97	2	41.20	40.10	1	16,100	0.01%
2021/01/19	3	42.03	7	42.31	42.30	-4	15,900	-0.03%
2021/01/18	3	41.87	1	39.80	41.80	2	15,698	0.01%
2021/01/15	17	41.41	10	40.53	40.35	7	15,533	0.05%
2021/01/14	1	41.50	0	0.00	41.75	1	15,256	0.01%
2021/01/13	11	42.00	17	41.84	41.85	-6	15,255	-0.04%
2021/01/12	3	41.33	0	0.00	40.50	3	15,159	0.02%
2021/01/11	1	40.95	3	41.55	41.70	-2	15,114	-0.01%
2021/01/07	0	0.00	2	42.23	42.15	-2	14,924	-0.01%
2021/01/06	1	40.60	0	0.00	40.55	1	14,789	0.01%
2021/01/05	0	0.00	1	41.40	41.55	-1	14,699	-0.01%
2021/01/04	1	40.40	0	0.00	40.00	1	14,590	0.01%
2020/12/31	3	40.47	0	0.00	40.35	3	14,537	0.02%
2020/12/29	2	41.85	0	0.00	41.50	2	14,368	0.01%
2020/12/28	0	0.00	19	42.11	42.70	-19	14,232	-0.13%
2020/12/25	6	40.18	1	40.60	40.35	5	13,906	0.04%
2020/12/24	2	40.20	0	0.00	40.10	2	13,907	0.01%
2020/12/23	0	0.00	2	39.95	40.05	-2	13,870	-0.01%
2020/12/17	6	40.75	1	41.85	41.00	5	13,450	0.04%
2020/12/16	4	41.31	8	41.35	41.25	-4	13,282	-0.03%
2020/12/15	51	43.60	20	45.30	40.65	31	12,938	0.24%
2020/12/14	10	41.85	6.5	42.49	44.00	3.5	11,929	0.03%
2020/12/11	16	44.27	12	46.89	43.20	4	11,507	0.03%
2020/12/10	40.5	45.45	53.5	45.51	45.00	-13	10,591	-0.12%
2020/12/09	25	43.87	30	44.44	43.65	-5	9,790	-0.05%
2020/12/08	11	40.21	5	39.51	41.30	6	8,874	0.07%
2020/12/07	0	0.00	10	37.43	37.55	-10	8,271	-0.12%
2020/12/04	0	0.00	2	36.95	37.00	-2	8,265	-0.02%
2020/12/03	13	37.17	6	37.51	37.20	7	8,469	0.08%
2020/12/02	6	36.61	8	36.88	37.35	-2	8,338	-0.02%
2020/12/01	15	35.75	24	36.09	35.65	-9	8,042	-0.11%
2020/11/30	23	36.93	51	36.98	36.90	-28	7,799	-0.36%
2020/11/27	18	36.01	25	36.00	36.00	-7	7,571	-0.09%
2020/11/26	21	35.76	10	35.38	35.70	11	7,482	0.15%
2020/11/25	10	35.05	10	35.66	35.40	0	7,353	0.00%
2020/11/24	12	35.08	11	35.79	35.70	1	7,354	0.01%
2020/11/23	0	0.00	7	34.60	34.40	-7	6,980	-0.10%
2020/11/20	9	34.12	16	34.59	34.00	-7	6,877	-0.10%
2020/11/19	61	34.58	66	34.58	34.80	-5	6,589	-0.08%
2020/11/18	5	33.19	25	33.25	33.65	-20	5,773	-0.35%
2020/11/17	15	33.09	33	33.47	33.20	-18	5,525	-0.33%
2020/11/16	13	31.34	34	32.27	32.70	-21	4,780	-0.44%
2020/11/10	0	0.00	20	29.80	29.65	-20	4,148	-0.48%
2020/11/09	25	29.78	37	29.91	29.80	-12	4,132	-0.29%
2020/11/06	1	28.70	0	0.00	28.60	1	4,047	0.02%
2020/11/05	0	0.00	1	28.90	28.55	-1	4,141	-0.02%
2020/11/02	1	27.50	0	0.00	27.60	1	5,021	0.02%
2020/10/30	11	28.27	0	0.00	27.85	11	5,032	0.22%
2020/10/29	3	28.05	3	28.50	28.35	0	5,059	0.00%
2020/10/28	0	0.00	2	29.20	28.75	-2	5,114	-0.04%
2020/10/26	10	29.55	0	0.00	29.45	10	5,192	0.19%
2020/10/23	3	30.00	10	30.05	29.75	-7	5,219	-0.13%
2020/10/20	0	0.00	5	29.80	29.70	-5	5,563	-0.09%
2020/10/19	25	29.40	5	29.90	29.30	20	5,838	0.34%
2020/10/16	5	29.10	0	0.00	28.95	5	5,866	0.09%
2020/10/14	2	29.60	9	29.55	29.60	-7	5,886	-0.12%
2020/10/13	9	29.65	2	28.85	29.65	7	5,900	0.12%
2020/10/12	3	29.00	2	28.78	28.85	1	5,895	0.02%
2020/10/08	4	29.10	2	29.05	28.80	2	6,056	0.03%
2020/10/07	0	0.00	1	28.50	28.45	-1	6,395	-0.02%
2020/09/29	11	28.43	10	27.65	27.75	1	6,601	0.02%
2020/09/28	0	0.00	1	28.00	28.25	-1	6,596	-0.02%
2020/09/25	2	26.48	0	0.00	26.55	2	6,610	0.03%
2020/09/24	5	27.50	0	0.00	27.35	5	6,600	0.08%
2020/09/23	2	28.13	0	0.00	28.15	2	6,627	0.03%
2020/09/16	0	0.00	2	29.45	29.40	-2	6,704	-0.03%
2020/09/09	21	29.86	25	29.81	30.00	-4	6,652	-0.06%
2020/09/08	27	31.38	21	31.19	31.20	6	6,496	0.09%
2020/09/07	50	30.60	50	30.29	30.10	0	6,196	0.00%
2020/09/03	0	0.00	15	30.50	30.15	-15	6,115	-0.25%
2020/09/02	15	30.15	15	29.93	30.15	0	6,157	0.00%
2020/09/01	15	29.40	1	29.80	29.40	14	6,155	0.23%
2020/08/31	0	0.00	6	30.69	30.10	-6	6,174	-0.10%
2020/08/28	5	30.45	21	30.16	30.45	-16	6,106	-0.26%
2020/08/27	25	29.45	25	29.80	29.45	0	5,870	0.00%
2020/08/26	18	29.26	2	29.60	29.20	16	5,770	0.28%
2020/08/20	1	27.50	0	0.00	27.25	1	5,662	0.02%
2020/08/18	0	0.00	1	29.95	29.55	-1	5,518	-0.02%
2020/08/10	0	0.00	5	32.00	31.50	-5	5,841	-0.09%
2020/08/07	3	31.25	18	31.57	31.40	-15	6,055	-0.25%
2020/08/06	17	31.40	0	0.00	31.40	17	5,958	0.29%
2020/08/03	10	29.10	3	29.50	29.15	7	5,722	0.12%
2020/07/28	15	28.45	7	28.54	28.15	8	6,354	0.13%
2020/07/24	5	29.05	1	28.65	28.55	4	6,337	0.06%
2020/07/23	46	30.01	1	29.95	29.80	45	6,322	0.71%
2020/07/22	0	0.00	1	28.40	29.50	-1	6,146	-0.02%
2020/07/21	0	0.00	1	27.80	27.90	-1	6,177	-0.02%
2020/07/20	7	27.11	7	27.05	27.20	0	6,174	0.00%
2020/07/16	1	28.60	0	0.00	28.10	1	6,196	0.02%
2020/07/15	2	29.15	2	29.20	28.60	0	6,194	0.00%
2020/07/14	4	29.65	2	29.95	29.70	2	6,214	0.03%
2020/07/09	2	28.55	1	28.80	28.35	1	5,919	0.02%
2020/07/08	0	0.00	2	28.63	28.90	-2	5,859	-0.03%
2020/07/06	0	0.00	4	28.56	28.70	-4	5,917	-0.07%
2020/07/02	2	28.30	1	28.15	28.45	1	5,993	0.02%
2020/07/01	1	27.85	3	28.03	27.75	-2	5,958	-0.03%
2020/06/30	1	27.30	0	0.00	27.40	1	5,927	0.02%
2020/06/24	0	0.00	3	27.35	27.20	-3	5,964	-0.05%
2020/06/17	0	0.00	8	26.79	26.60	-8	6,330	-0.13%
2020/06/10	5	27.20	1	27.35	27.10	4	6,761	0.06%
2020/06/09	0	0.00	4	27.68	27.55	-4	6,915	-0.06%
2020/06/08	5	27.40	0	0.00	27.30	5	6,978	0.07%
2020/06/05	4	27.15	1	27.20	27.15	3	7,415	0.04%
2020/06/04	1	26.75	0	0.00	26.55	1	7,695	0.01%
2020/06/01	0	0.00	3	26.47	26.45	-3	7,741	-0.04%
2020/05/29	1	25.45	0	0.00	26.00	1	7,753	0.01%
2020/05/28	2	26.33	0	0.00	25.80	2	7,786	0.03%
2020/05/27	5	26.18	0	0.00	26.10	5	7,923	0.06%
2020/05/26	0	0.00	1	26.40	26.30	-1	7,954	-0.01%
2020/05/25	1	26.25	0	0.00	26.25	1	7,963	0.01%
2020/05/22	3	26.95	0	0.00	26.55	3	7,981	0.04%
2020/05/21	3	26.58	3	26.65	26.60	0	7,919	0.00%
2020/05/20	0	0.00	1	26.60	26.50	-1	7,919	-0.01%
2020/05/19	10	25.68	0	0.00	25.60	10	7,963	0.13%
2020/05/18	2	26.80	2	26.83	26.45	0	7,852	0.00%
2020/05/15	3	27.82	6	27.88	26.90	-3	7,829	-0.04%
2020/05/14	13	29.12	8	29.17	28.95	5	7,662	0.07%
2020/05/13	9	32.15	6	32.10	32.15	3	7,332	0.04%
2020/05/12	12	31.80	2	31.90	31.60	10	7,281	0.14%
2020/05/11	12	31.96	2	32.65	31.80	10	7,263	0.14%
2020/05/08	3	32.80	15	32.69	32.60	-12	7,171	-0.17%
2020/05/07	2	32.20	30	32.18	32.40	-28	7,064	-0.40%
2020/05/06	32	31.74	20	31.69	31.50	12	6,920	0.17%
2020/05/05	19	31.31	38	31.73	31.25	-19	6,857	-0.28%
2020/05/04	38	31.54	5	30.82	31.70	33	6,763	0.49%
2020/04/30	0	0.00	25	29.84	29.80	-25	6,618	-0.38%
2020/04/29	28	29.43	15	29.55	29.50	13	6,643	0.20%
2020/04/28	10	29.15	39	29.14	29.00	-29	6,557	-0.44%
2020/04/27	35	28.74	12	28.75	28.70	23	6,572	0.35%
2020/04/24	2	28.85	30	28.44	28.70	-28	6,624	-0.42%
2020/04/23	15	28.05	0	0.00	27.90	15	6,657	0.23%
2020/04/22	0	0.00	6	27.78	27.95	-6	6,823	-0.09%
2020/04/20	1	28.75	35	28.33	28.50	-34	6,789	-0.50%
2020/04/17	35	28.38	11	29.36	27.90	24	6,803	0.35%
2020/04/16	25	27.49	1	27.50	27.50	24	6,668	0.36%
2020/04/15	0	0.00	3	27.20	27.05	-3	6,660	-0.05%
2020/04/14	0	0.00	9	26.78	26.95	-9	6,646	-0.14%
2020/04/13	2	26.45	3	26.90	26.40	-1	6,642	-0.02%
2020/04/10	6	27.02	6	26.76	26.75	0	6,658	0.00%
2020/04/09	3	26.45	1	26.60	26.55	2	6,644	0.03%
2020/04/08	6	26.00	18	26.10	26.50	-12	6,621	-0.18%
2020/04/07	2	26.05	25	26.09	25.95	-23	6,563	-0.35%
2020/04/06	1	24.85	0	0.00	25.20	1	6,507	0.02%
2020/03/31	0	0.00	1	24.85	24.80	-1	6,578	-0.02%
2020/03/30	1	24.65	0	0.00	24.70	1	6,570	0.02%
2020/03/27	21	24.93	4	25.00	24.20	17	6,604	0.26%
2020/03/26	1	24.05	16	24.08	24.70	-15	6,562	-0.23%
2020/03/25	4	23.79	27	23.60	24.10	-23	6,490	-0.35%
2020/03/24	25	21.80	0	0.00	22.00	25	6,531	0.38%
2020/03/23	7	20.89	25	20.94	20.50	-18	7,082	-0.25%
2020/03/20	23	22.00	38	21.69	22.05	-15	7,160	-0.21%
2020/03/19	58	20.75	10	21.58	20.45	48	7,299	0.66%
2020/03/18	9	24.11	29	24.27	22.70	-20	7,771	-0.26%
2020/03/17	20	23.60	0	0.00	23.60	20	8,393	0.24%
2020/03/16	4	25.78	0	0.00	24.15	4	8,662	0.05%
2020/03/13	11	24.39	5	24.70	25.00	6	8,620	0.07%
2020/03/12	1	26.70	6	26.78	26.90	-5	8,477	-0.06%
2020/03/11	30	30.27	9	30.44	28.85	21	8,351	0.25%
2020/03/10	26	29.70	31	30.22	30.35	-5	7,885	-0.06%
2020/03/09	16	27.99	10	27.60	27.60	6	7,583	0.08%
2020/03/06	10	28.95	0	0.00	28.95	10	7,574	0.13%
2020/03/04	0	0.00	15	29.07	29.05	-15	7,676	-0.20%
2020/03/03	3	28.90	4	29.11	28.75	-1	7,675	-0.01%
2020/03/02	1	27.95	0	0.00	27.70	1	7,659	0.01%
2020/02/27	10	29.70	0	0.00	28.80	10	7,517	0.13%
2020/02/26	0	0.00	5	30.07	29.95	-5	7,476	-0.07%
2020/02/25	5	29.95	5	30.43	30.50	0	7,444	0.00%
2020/02/24	10	30.60	0	0.00	30.60	10	7,402	0.14%
2020/02/21	6	31.36	0	0.00	31.25	6	7,391	0.08%
2020/02/20	6	31.83	4	32.10	31.70	2	7,391	0.03%
2020/02/18	2	30.90	20	30.95	30.90	-18	7,333	-0.25%
2020/02/17	20	31.55	12	31.62	31.30	8	7,303	0.11%
2020/02/14	0	0.00	12	30.98	31.20	-12	7,204	-0.17%
2020/02/13	12	31.01	15	31.25	30.70	-3	7,170	-0.04%
2020/02/12	15	31.25	15	30.95	31.25	0	7,151	0.00%
2020/02/11	25	30.53	20	30.70	30.55	5	7,125	0.07%
2020/02/10	26	30.09	2	30.10	29.85	24	7,162	0.34%
2020/02/07	3	30.73	1	30.50	30.10	2	7,179	0.03%
2020/02/06	10	31.20	10	31.05	31.05	0	7,142	0.00%
2020/02/05	7	29.97	11	29.70	29.55	-4	7,079	-0.06%
2020/02/04	11	30.04	2	29.20	29.95	9	7,032	0.13%
2020/02/03	1	27.95	2	28.15	28.20	-1	7,013	-0.01%
2020/01/31	4	31.20	1	31.55	30.90	3	6,876	0.04%
2020/01/30	2	31.78	0	0.00	31.50	2	6,837	0.03%
2020/01/20	2	34.98	41	34.95	35.00	-39	6,771	-0.58%
2020/01/17	2	34.50	15	34.25	34.45	-13	6,623	-0.20%
2020/01/16	25	34.27	3	33.35	34.05	22	6,530	0.34%
2020/01/14	31	33.00	0	0.00	33.40	31	6,605	0.47%
2020/01/13	3	32.73	3	32.83	33.05	0	6,571	0.00%
2020/01/10	3	31.60	1.5	31.97	32.00	1.5	6,531	0.02%
2020/01/09	0	0.00	1	32.55	32.25	-1	6,546	-0.02%
2020/01/07	0	0.00	1	33.10	31.75	-1	6,547	-0.02%
2020/01/03	3	34.28	0	0.00	33.50	3	6,552	0.05%
2019/12/30	10	35.10	10	34.60	34.70	0	7,264	0.00%
2019/12/27	4	34.84	3	35.15	34.90	1	7,435	0.01%
2019/12/26	3	34.77	13	34.63	34.35	-10	7,412	-0.13%
2019/12/25	1	34.45	1	34.50	34.65	0	7,431	0.00%
2019/12/24	2	35.10	2	34.95	34.60	0	7,637	0.00%
2019/12/23	1	35.30	0	0.00	34.60	1	7,641	0.01%
2019/12/20	1	35.25	6	35.68	35.40	-5	7,599	-0.07%
2019/12/19	2	35.23	3	35.70	35.85	-1	7,582	-0.01%
2019/12/18	87	37.16	67	37.85	36.50	20	7,469	0.27%
2019/12/17	7	36.09	10	36.17	36.55	-3	6,928	-0.04%
2019/12/16	58	35.83	24	36.21	36.55	34	6,979	0.49%
2019/12/13	33	35.73	21	36.70	35.45	12	6,843	0.18%
2019/12/12	37	35.61	89	35.80	36.55	-52	6,356	-0.82%
2019/12/11	35	33.50	21	32.64	33.25	14	5,865	0.24%
2019/12/10	8	32.06	10	32.01	31.85	-2	6,126	-0.03%
2019/12/09	10	31.85	0	0.00	31.95	10	6,107	0.16%
2019/12/06	0	0.00	5	31.84	31.95	-5	6,140	-0.08%
2019/12/04	19	31.22	14	31.09	31.00	5	6,258	0.08%
2019/12/03	9	31.82	19	31.99	31.95	-10	6,360	-0.16%
2019/12/02	25	31.73	15	31.79	32.40	10	6,477	0.15%
2019/11/28	0	0.00	1	31.95	31.95	-1	6,707	-0.01%
2019/11/27	5	31.46	5	31.52	31.50	0	6,959	0.00%
2019/11/26	1	31.35	0	0.00	31.35	1	7,101	0.01%
2019/11/20	2	30.80	0	0.00	30.80	2	7,848	0.03%
2019/11/19	0	0.00	1	31.10	31.20	-1	7,877	-0.01%
2019/11/15	0	0.00	8	30.48	30.30	-8	7,937	-0.10%
2019/11/14	13	30.02	0	0.00	29.85	13	7,988	0.16%
2019/11/11	6	30.13	7	30.39	30.05	-1	8,124	-0.01%
2019/11/08	0	0.00	10	29.84	29.75	-10	8,166	-0.12%
2019/11/07	4	31.30	1	30.50	30.40	3	8,300	0.04%
2019/11/05	1	30.95	1	31.00	31.00	0	8,154	0.00%
2019/11/01	2	31.40	1	31.35	31.35	1	8,112	0.01%
2019/10/31	9	32.13	7	31.96	31.90	2	8,095	0.02%
2019/10/30	1	31.35	1	31.45	31.70	0	8,007	0.00%
2019/10/29	2	31.38	3	31.77	31.45	-1	8,093	-0.01%
2019/10/28	1	31.35	0	0.00	31.30	1	8,060	0.01%
2019/10/25	3	31.90	1	32.15	31.75	2	8,026	0.02%
2019/10/24	1	32.55	15	32.40	32.05	-14	8,025	-0.17%
2019/10/23	23	32.93	5	32.75	32.90	18	8,006	0.22%
2019/10/22	0	0.00	1	32.65	32.70	-1	7,784	-0.01%
2019/10/21	3	32.15	0	0.00	32.00	3	7,753	0.04%
2019/10/18	1	31.65	0	0.00	32.05	1	7,730	0.01%
2019/10/17	0	0.00	2	31.80	31.95	-2	7,712	-0.03%
2019/10/16	3	32.23	2	32.00	31.95	1	7,634	0.01%
2019/10/09	1	32.30	2	32.88	32.55	-1	7,503	-0.01%
2019/10/08	9	32.95	9	32.77	32.95	0	7,442	0.00%
2019/10/07	5	33.77	15	33.30	33.70	-10	7,316	-0.14%
2019/10/04	16	32.79	15	33.40	32.60	1	7,042	0.01%
2019/10/03	14	32.04	2	31.83	32.20	12	6,547	0.18%
2019/10/01	0	0.00	2	30.05	30.75	-2	6,298	-0.03%
2019/09/27	2	29.75	1	30.40	29.25	1	6,219	0.02%
2019/09/25	1	31.75	0	0.00	31.55	1	5,874	0.02%
2019/09/24	1	31.85	4	31.39	31.35	-3	5,819	-0.05%
2019/09/23	2	31.50	11	31.24	31.45	-9	5,755	-0.16%
2019/09/20	10	31.10	4	31.00	31.00	6	5,699	0.11%
2019/09/19	2	30.93	0	0.00	30.80	2	5,637	0.04%
2019/09/18	8	32.07	15	32.03	31.80	-7	5,465	-0.13%
2019/09/17	15	31.73	8	32.00	32.20	7	5,354	0.13%
2019/09/16	1	30.90	19	31.26	31.50	-18	5,215	-0.35%
2019/09/12	111	32.97	84	33.23	31.90	27	4,978	0.54%	大買/
2019/09/11	6	30.98	7	31.24	31.35	-1	4,353	-0.02%
2019/09/10	1	31.30	13	30.85	30.95	-12	4,312	-0.28%
2019/09/09	12	31.18	4	30.78	30.80	8	4,222	0.19%
2019/09/06	9	31.52	8	31.25	31.25	1	4,134	0.02%
2019/09/05	8	30.96	11	31.28	31.50	-3	4,030	-0.07%
2019/09/04	4	30.90	15	31.07	31.00	-11	3,879	-0.28%
2019/09/03	19	30.82	9	30.64	30.50	10	3,727	0.27%
2019/09/02	13	30.13	24	30.79	31.00	-11	3,588	-0.31%
2019/08/30	30	30.07	18	30.10	29.55	12	3,321	0.36%
2019/08/29	22	29.74	10	29.79	29.80	12	3,012	0.40%
2019/08/28	21	29.75	21	29.68	29.50	0	2,818	0.00%
2019/08/27	10	27.75	10	28.50	28.50	0	2,398	0.00%
2019/08/23	1	26.90	0	0.00	26.60	1	2,095	0.05%
2019/08/22	0	0.00	2	27.10	27.20	-2	1,993	-0.10%
2019/08/21	1	27.10	0	0.00	27.10	1	1,934	0.05%
2019/08/19	0	0.00	21	26.95	26.50	-21	1,780	-1.18%
2019/08/16	20	26.70	0	0.00	26.70	20	1,715	1.17%
2019/08/14	1	26.50	1	26.40	26.15	0	1,629	0.00%
2019/08/13	0	0.00	15	25.87	25.85	-15	1,547	-0.97%
2019/08/12	16	26.00	6	26.03	26.05	10	1,474	0.68%
2019/08/08	0	0.00	1	23.60	23.70	-1	1,301	-0.08%
2019/08/02	4	23.40	0	0.00	23.35	4	1,388	0.29%
2019/08/01	1	24.00	0	0.00	24.00	1	1,399	0.07%
2019/07/30	1	25.40	0	0.00	25.30	1	1,276	0.08%
2019/07/25	0	0.00	4	25.98	26.20	-4	1,249	-0.32%
2019/07/23	0	0.00	50	24.84	24.75	-50	1,321	-3.78%
2019/07/18	0	0.00	20	24.40	24.35	-20	1,761	-1.14%
2019/07/16	73	25.27	3	25.03	25.20	70	1,853	3.78%
2019/07/09	1	23.75	0	0.00	23.65	1	2,143	0.05%
2019/07/08	0	0.00	1	24.95	24.40	-1	2,152	-0.05%
2019/07/04	0	0.00	1	24.10	24.20	-1	2,200	-0.05%
2019/07/01	1	24.05	0	0.00	24.00	1	2,433	0.04%
2019/06/19	0	0.00	1	23.10	23.20	-1	3,632	-0.03%
2019/06/18	2	23.38	0	0.00	22.55	2	3,690	0.05%
2019/06/06	0	0.00	1	22.15	22.10	-1	4,275	-0.02%
2019/05/16	2	23.80	0	0.00	23.45	2	6,888	0.03%
2019/05/14	0	0.00	1	21.80	23.50	-1	7,342	-0.01%
2019/05/09	0	0.00	3	25.17	24.85	-3	7,338	-0.04%
2019/05/07	0	0.00	3	26.52	26.45	-3	7,346	-0.04%
2019/05/06	3	26.43	5	26.43	26.30	-2	7,357	-0.03%
2019/05/03	1	27.35	0	0.00	27.30	1	7,355	0.01%
2019/04/30	0	0.00	1	26.90	27.50	-1	7,447	-0.01%
2019/04/29	10	27.09	42	26.70	26.35	-32	7,620	-0.42%
2019/04/26	41	27.92	1	27.45	27.40	40	7,715	0.52%
2019/04/25	22	27.91	50	27.70	28.80	-28	7,619	-0.37%
2019/04/24	20	27.10	11	26.95	27.05	9	7,383	0.12%
2019/04/23	6	26.80	2	26.95	26.70	4	7,329	0.05%
2019/04/22	7	27.46	0	0.00	27.25	7	7,297	0.10%
2019/04/19	5	27.23	5	27.40	27.35	0	7,218	0.00%
2019/04/18	3	27.43	4	27.13	27.65	-1	7,135	-0.01%
2019/04/15	0	0.00	1	25.70	26.20	-1	6,944	-0.01%
2019/04/11	4	26.20	5	26.41	26.25	-1	6,939	-0.01%
2019/04/10	2	26.10	1	26.00	26.10	1	6,910	0.01%
2019/04/09	1	26.45	0	0.00	26.35	1	6,855	0.01%
2019/04/08	0	0.00	9	27.84	27.50	-9	6,773	-0.13%
2019/04/03	22	27.96	17	27.92	27.65	5	6,746	0.07%
2019/04/02	0	0.00	1	27.25	27.60	-1	6,640	-0.02%
2019/04/01	0	0.00	17	27.68	27.10	-17	6,574	-0.26%
2019/03/29	15	27.00	19	27.12	27.00	-4	6,462	-0.06%
2019/03/28	109	27.52	108	27.40	26.65	1	6,386	0.02%	大買/大賣/
2019/03/27	15	26.58	1	26.85	26.65	14	5,921	0.24%
2019/03/25	1	24.45	0	0.00	24.90	1	5,699	0.02%
2019/03/22	2	26.00	8	26.07	25.95	-6	5,631	-0.11%
2019/03/21	2	25.70	6	26.03	25.75	-4	5,560	-0.07%
2019/03/20	3	26.22	20	26.20	26.15	-17	5,503	-0.31%
2019/03/19	2	26.83	1	26.25	25.85	1	5,469	0.02%
2019/03/18	0	0.00	1	26.10	25.85	-1	5,318	-0.02%
2019/03/15	0	0.00	6	26.06	25.80	-6	5,278	-0.11%
2019/03/14	1	25.85	0	0.00	25.90	1	5,241	0.02%
2019/03/13	4	26.76	3	26.87	26.20	1	5,226	0.02%
2019/03/12	2	25.90	1	26.40	26.20	1	5,101	0.02%
2019/03/11	16	26.38	18	26.19	26.35	-2	5,027	-0.04%
2019/03/08	39	26.00	10	26.11	25.70	29	4,928	0.59%
2019/03/07	7	26.42	51	26.59	25.70	-44	4,738	-0.93%
2019/03/06	16	26.09	24	26.16	27.05	-8	4,473	-0.18%
2019/03/05	8	24.94	17	25.02	24.60	-9	4,115	-0.22%
2019/03/04	66	24.92	16	24.73	24.90	50	4,070	1.23%
2019/02/27	32	24.78	13	25.18	24.60	19	4,011	0.47%
2019/02/25	3	25.32	4	24.78	25.50	-1	3,855	-0.03%
2019/02/22	2	23.65	1	23.65	23.55	1	3,551	0.03%
2019/02/20	8	23.90	5	24.22	23.35	3	3,482	0.09%
2019/02/19	0	0.00	1	24.15	24.05	-1	3,396	-0.03%
2019/02/15	27	23.91	21	24.15	24.35	6	3,345	0.18%
2019/02/14	0	0.00	11	23.37	24.05	-11	3,011	-0.37%
2019/02/13	11	21.85	1	20.90	21.90	10	2,833	0.35%
2019/02/12	0	0.00	2	19.33	19.95	-2	2,549	-0.08%
2019/01/29	2	19.40	0	0.00	19.35	2	2,512	0.08%
2019/01/25	0	0.00	3	20.25	20.10	-3	2,521	-0.12%
2019/01/24	0	0.00	1	20.45	20.00	-1	2,539	-0.04%
2019/01/23	6	21.00	3	20.85	20.40	3	2,562	0.12%
2019/01/22	10	20.45	10	20.50	20.50	0	2,535	0.00%
2019/01/21	19	21.33	19	21.43	21.10	0	2,467	0.00%
2019/01/18	2	20.40	5	20.55	20.40	-3	2,274	-0.13%
2019/01/17	2	20.43	1	20.75	20.75	1	2,154	0.05%
2019/01/08	0	0.00	1	18.50	18.60	-1	2,216	-0.05%
2019/01/04	1	17.05	10	18.45	18.15	-9	2,328	-0.39%
2018/12/27	10	18.35	0	0.00	18.20	10	2,544	0.39%
2018/12/12	2	20.20	0	0.00	20.10	2	2,992	0.07%
2018/12/04	0	0.00	5	22.30	21.65	-5	3,257	-0.15%
2018/11/30	0	0.00	1	20.05	21.05	-1	3,381	-0.03%
2018/11/28	1	19.40	0	0.00	19.60	1	3,345	0.03%
2018/11/26	5	18.50	0	0.00	18.45	5	3,370	0.15%
2018/11/16	2	20.08	3	20.12	19.80	-1	3,801	-0.03%
2018/11/15	31	20.09	2	19.80	19.75	29	3,829	0.76%
2018/11/07	0	0.00	2	21.50	22.15	-2	4,243	-0.05%
2018/11/01	0	0.00	23	21.35	21.40	-23	4,838	-0.48%
2018/10/31	35	21.06	15	20.53	21.15	20	4,999	0.40%
2018/10/29	5	19.95	18	19.75	19.95	-13	5,366	-0.24%
2018/10/26	3	20.10	3	19.70	19.70	0	5,518	0.00%
2018/10/16	0	0.00	11	22.29	22.50	-11	7,053	-0.16%
2018/10/15	14	22.33	3	22.83	22.45	11	7,126	0.15%
2018/10/09	5	24.20	5	23.62	23.20	0	7,332	0.00%
2018/10/08	1	25.00	2	24.95	24.35	-1	7,428	-0.01%
2018/10/04	0	0.00	10	25.08	25.10	-10	7,493	-0.13%
2018/09/27	0	0.00	2	27.50	26.55	-2	9,366	-0.02%
2018/09/25	1	26.80	4	26.98	27.05	-3	9,574	-0.03%
2018/09/21	6	26.73	6	26.63	27.40	0	9,650	0.00%
2018/09/20	0	0.00	2	26.33	25.85	-2	9,843	-0.02%
2018/09/19	3	26.23	0	0.00	26.10	3	9,896	0.03%
2018/09/18	4	27.35	0	0.00	27.05	4	10,056	0.04%
2018/09/14	3	28.55	3	28.50	29.15	0	10,728	0.00%
2018/09/13	0	0.00	1	28.35	28.05	-1	11,463	-0.01%
2018/09/11	4	28.09	3	28.53	28.30	1	12,675	0.01%
2018/09/10	1	28.85	0	0.00	27.60	1	13,046	0.01%
2018/09/07	4	30.05	1	30.20	29.20	3	13,757	0.02%
2018/09/06	28	30.42	30	29.95	30.75	-2	13,752	-0.01%
2018/09/05	1	30.20	0	0.00	30.10	1	13,973	0.01%
2018/09/03	11	31.40	11	30.80	30.65	0	15,273	0.00%
2018/08/31	1	31.95	4	31.88	31.95	-3	16,229	-0.02%
2018/08/30	4	31.98	2	31.95	31.60	2	16,714	0.01%
2018/08/29	2	31.40	15	31.89	32.00	-13	16,823	-0.08%
2018/08/28	16	31.53	3	31.30	31.50	13	17,053	0.08%
2018/08/27	3	30.62	5	31.18	31.75	-2	17,207	-0.01%
2018/08/24	9	29.98	9	30.11	30.25	0	17,313	0.00%
2018/08/23	5	29.87	2	29.50	30.10	3	17,569	0.02%
2018/08/22	2	31.50	5	30.80	31.00	-3	17,961	-0.02%
2018/08/21	2	31.15	2	31.60	31.80	0	18,308	0.00%
2018/08/20	2	31.30	2	30.75	30.65	0	18,516	0.00%
2018/08/17	6	33.40	6	33.12	32.00	0	18,555	0.00%
2018/08/16	2	31.65	2	32.75	33.85	0	18,607	0.00%
2018/08/15	3	33.22	0	0.00	33.00	3	18,929	0.02%
2018/08/14	12	33.23	12	33.40	33.45	0	19,038	0.00%
2018/08/13	27	32.59	47	31.80	32.75	-20	19,633	-0.10%
2018/08/10	2	35.10	27.3	34.88	34.20	-25.3	19,823	-0.13%
2018/08/09	23	34.97	15	35.45	34.75	8	19,800	0.04%
2018/08/08	32	35.03	21	34.94	34.65	11	19,775	0.06%
2018/08/07	0	0.00	23.3	34.99	34.60	-23.3	19,894	-0.12%
2018/08/06	34.6	35.48	20	34.74	35.80	14.6	20,165	0.07%
2018/08/03	22	34.43	12	34.36	33.90	10	20,322	0.05%
2018/08/02	0	0.00	15	33.87	33.85	-15	20,373	-0.07%
2018/08/01	81	35.08	81.6	35.25	33.80	-0.6	20,219	0.00%
2018/07/31	16.6	33.70	41	33.65	34.40	-24.4	19,846	-0.12%
2018/07/30	48	33.06	48	33.23	33.40	0	19,562	0.00%
2018/07/27	40	32.59	22	31.90	32.65	18	19,234	0.09%
2018/07/26	3	30.20	2	30.38	30.30	1	18,826	0.01%
2018/07/25	64	30.34	11	30.18	29.80	53	18,738	0.28%
2018/07/24	10	30.00	7	29.58	30.00	3	18,598	0.02%
2018/07/23	0	0.00	2	28.05	28.80	-2	18,515	-0.01%
2018/07/20	13	28.43	0	0.00	28.35	13	18,440	0.07%
2018/07/19	0	0.00	1	29.30	29.50	-1	18,334	-0.01%
2018/07/18	2	30.18	30	29.04	28.90	-28	18,219	-0.15%
2018/07/17	0	0.00	20	31.00	30.45	-20	18,065	-0.11%
2018/07/16	23	31.46	17	31.16	31.45	6	17,978	0.03%
2018/07/13	17	30.44	10	30.60	30.40	7	17,879	0.04%
2018/07/12	0	0.00	12	30.15	30.10	-12	17,783	-0.07%
2018/07/11	22	30.88	1	30.45	30.00	21	17,682	0.12%
2018/07/09	0	0.00	6	31.65	31.40	-6	17,027	-0.04%
2018/07/06	130	34.56	149	34.26	33.60	-19	16,681	-0.11%	大買/大賣/
2018/07/05	71	34.15	76	34.36	33.40	-5	16,143	-0.03%
2018/07/04	15	33.10	1	32.20	33.10	14	15,637	0.09%
2018/07/03	2	32.28	1	32.80	32.00	1	15,509	0.01%
2018/07/02	3	32.68	25	32.90	32.50	-22	15,395	-0.14%
2018/06/29	108	33.64	108	33.42	33.05	0	15,283	0.00%	大買/大賣/
2018/06/28	17	32.60	15	32.75	32.60	2	15,037	0.01%
2018/06/27	43	33.32	41	33.65	32.60	2	14,940	0.01%
2018/06/26	64	32.48	50	32.44	32.65	14	14,724	0.10%
2018/06/25	34	33.98	61	34.34	31.80	-27	14,349	-0.19%
2018/06/22	37	35.91	47	36.83	35.10	-10	13,970	-0.07%
2018/06/21	42	36.07	35	35.43	36.65	7	13,198	0.05%
2018/06/20	31	33.40	17	33.91	33.35	14	12,257	0.11%
2018/06/19	2	33.88	52	32.45	34.45	-50	11,924	-0.42%
2018/06/15	76	34.53	23	33.89	33.80	53	11,479	0.46%
2018/06/13	17	29.06	17	30.27	29.05	0	10,553	0.00%
2018/06/12	35	30.35	52	31.36	29.80	-17	10,228	-0.17%
2018/06/11	21	31.11	44	29.63	31.35	-23	9,569	-0.24%
2018/06/08	152	29.22	89	29.07	28.50	63	8,927	0.71%	大買/
2018/06/07	27	27.34	33	26.68	28.05	-6	7,940	-0.08%
2018/06/06	3	25.55	3	25.50	25.50	0	7,438	0.00%
2018/06/05	5	26.12	11	26.43	25.55	-6	7,312	-0.08%
2018/06/04	11	25.68	18	25.45	25.20	-7	7,085	-0.10%
2018/06/01	15	26.21	22	25.97	25.75	-7	6,899	-0.10%
2018/05/31	87	27.89	68	26.70	26.60	19	6,816	0.28%
2018/05/30	259	28.77	259	28.51	28.00	0	6,585	0.00%	大買/大賣/
2018/05/29	2	26.85	22	26.74	28.25	-20	5,976	-0.33%
2018/05/28	16	26.04	24	25.88	25.70	-8	5,541	-0.14%
2018/05/25	61	26.26	63	25.62	25.25	-2	5,260	-0.04%
2018/05/24	10	25.15	5	25.51	25.35	5	5,062	0.10%
2018/05/23	14	25.91	21	25.73	25.15	-7	4,873	-0.14%
2018/05/22	21	24.57	24	24.70	24.50	-3	4,464	-0.07%
2018/05/21	182	25.37	140	25.50	25.30	42	4,290	0.98%	大買/大賣/
2018/05/18	7	23.96	6	22.90	24.05	1	3,638	0.03%
2018/05/17	5	23.10	16	22.98	21.90	-11	3,352	-0.33%
2018/05/16	26	23.31	10	23.65	23.10	16	3,219	0.50%
2018/05/14	43	22.41	63	23.11	23.50	-20	2,850	-0.70%
2018/05/11	120	21.15	127	21.31	21.75	-7	2,402	-0.29%	大買/大賣/
2018/05/10	10	19.60	19	19.24	19.80	-9	1,999	-0.45%
2018/05/09	0	0.00	0.8	17.90	18.00	-0.8	1,790	-0.04%
2018/05/03	5	17.10	0	0.00	17.40	5	1,821	0.27%
2018/04/25	8	16.60	0	0.00	16.70	8	2,095	0.38%
2018/04/19	0	0.00	6	17.96	17.90	-6	2,824	-0.21%
2018/04/13	6	17.78	0	0.00	17.50	6	3,367	0.18%
2018/03/23	0	0.00	10	18.21	18.20	-10	3,551	-0.28%
2018/03/14	6	19.82	6	19.78	19.60	0	3,582	0.00%
2018/03/06	0	0.00	10	20.25	19.60	-10	3,511	-0.28%
2018/03/05	0	0.00	6	19.25	19.60	-6	3,454	-0.17%
2018/02/22	0	0.00	1	17.70	18.05	-1	3,371	-0.03%
2018/02/21	1	17.65	0	0.00	17.85	1	3,357	0.03%
2018/02/09	0	0.00	3	17.50	17.20	-3	3,323	-0.09%
2018/02/01	6	18.95	0	0.00	19.15	6	3,286	0.18%
2018/01/30	0	0.00	2	19.50	19.30	-2	3,279	-0.06%
2018/01/29	2	19.70	0	0.00	19.50	2	3,281	0.06%
2018/01/25	5	20.00	0	0.00	19.65	5	3,269	0.15%
2018/01/24	0	0.00	2	20.55	20.70	-2	3,200	-0.06%
2018/01/23	1	20.55	1	20.50	20.50	0	3,194	0.00%
2018/01/22	2	21.15	0	0.00	21.10	2	3,165	0.06%
2018/01/19	3	21.15	0	0.00	20.85	3	3,165	0.09%
2018/01/17	0	0.00	2	21.90	22.20	-2	2,943	-0.07%
2018/01/16	8	21.97	8	21.80	22.10	0	2,876	0.00%
2018/01/15	6	21.50	8	21.08	22.20	-2	2,692	-0.07%
2018/01/12	0	0.00	1	20.55	20.20	-1	2,478	-0.04%
2018/01/10	8	20.03	0	0.00	19.90	8	2,405	0.33%
2018/01/09	32	19.80	15	19.82	20.85	17	2,221	0.77%
2018/01/08	0	0.00	2	19.10	19.15	-2	1,980	-0.10%
2018/01/05	5	18.65	4	18.88	18.95	1	1,943	0.05%