光罩 (2338)-群益金鼎-新店券商分點個股進出

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
67.8
漲跌
▲0.3
漲幅
+0.44%
成交量
590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-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店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
2024/04/19	2	65.85	0	0.00	65.50	2	1,231	0.16%
2024/04/12	2	70.40	3	72.50	70.80	-1	1,211	-0.08%
2024/04/10	0	0.00	2	71.55	71.60	-2	1,184	-0.17%
2024/04/03	0	0.00	1	68.80	69.30	-1	1,074	-0.09%
2024/03/26	1	67.30	0	0.00	67.00	1	1,105	0.09%
2024/03/25	0	0.00	1	67.90	68.00	-1	1,107	-0.09%
2024/03/21	1	68.30	0	0.00	68.30	1	1,128	0.09%
2024/03/13	1	69.60	0	0.00	68.50	1	1,158	0.09%
2024/02/26	1	72.60	0	0.00	72.10	1	1,654	0.06%
2024/02/21	0	0.00	1	71.20	71.00	-1	1,592	-0.06%
2024/02/05	0	0.00	7	67.10	67.30	-7	1,570	-0.45%
2024/02/02	5	67.66	0	0.00	67.30	5	1,597	0.31%
2024/02/01	0	0.00	1	67.20	67.20	-1	1,689	-0.06%
2024/01/31	0	0.00	1	67.60	67.60	-1	1,696	-0.06%
2024/01/26	0	0.00	1	67.90	67.90	-1	1,769	-0.06%
2024/01/15	1	70.00	0	0.00	70.30	1	1,859	0.05%
2024/01/03	0	0.00	2	70.00	69.70	-2	2,161	-0.09%
2023/12/27	6	71.27	4	71.33	71.20	2	2,150	0.09%
2023/12/15	0	0.00	1	72.40	71.70	-1	2,125	-0.05%
2023/12/05	1	72.60	0	0.00	72.80	1	2,067	0.05%
2023/12/04	1	76.20	7	74.51	73.20	-6	2,031	-0.30%
2023/12/01	2	77.10	1	76.90	76.20	1	1,958	0.05%
2023/11/30	6	76.67	1	76.80	76.90	5	1,833	0.27%
2023/11/29	2	70.20	1	69.60	71.00	1	1,548	0.06%
2023/11/07	0	0.00	2	72.00	71.90	-2	1,640	-0.12%
2023/11/06	2	72.30	0	0.00	72.40	2	1,649	0.12%
2023/10/30	1	69.50	1	69.30	69.50	0	1,703	0.00%
2023/10/27	4	68.88	0	0.00	68.50	4	1,733	0.23%
2023/10/23	1	71.70	1.1	70.70	69.20	-0.1	1,903	0.00%
2023/10/17	3	71.53	0	0.00	70.80	3	1,884	0.16%
2023/10/16	2	72.40	0	0.00	71.70	2	1,883	0.11%
2023/10/13	0	0.00	1	72.80	72.50	-1	1,843	-0.05%
2023/10/12	2.1	71.96	1	71.90	72.40	1.1	1,870	0.06%
2023/10/11	11	71.45	2	71.50	71.80	9	1,896	0.47%
2023/09/28	1	66.60	0	0.00	67.40	1	1,947	0.05%
2023/09/20	1	67.40	30	67.70	67.40	-29	2,257	-1.28%
2023/09/05	0	0.00	1	71.10	71.30	-1	2,475	-0.04%
2023/08/30	0	0.00	2	70.10	70.30	-2	2,623	-0.08%
2023/08/24	1	70.10	0	0.00	69.80	1	2,678	0.04%
2023/08/18	6	68.80	0	0.00	68.10	6	2,616	0.23%
2023/08/15	1	68.80	0	0.00	68.80	1	2,610	0.04%
2023/08/14	1	68.00	0	0.00	67.50	1	2,622	0.04%
2023/08/02	3	72.20	0	0.00	71.80	3	2,700	0.11%
2023/08/01	2	74.65	0	0.00	74.60	2	2,646	0.08%
2023/07/31	1	78.00	0	0.00	75.90	1	2,629	0.04%
2023/07/28	1	77.80	1	76.00	77.80	0	2,611	0.00%
2023/07/27	16	73.88	1	74.10	74.00	15	2,575	0.58%
2023/07/26	0	0.00	15	74.00	73.00	-15	2,553	-0.59%
2023/07/25	5	76.20	0	0.00	75.80	5	2,507	0.20%
2023/07/24	1	76.60	5	76.70	76.40	-4	2,490	-0.16%
2023/07/21	1	77.70	0	0.00	77.70	1	2,501	0.04%
2023/07/19	0	0.00	3	79.60	79.30	-3	2,573	-0.12%
2023/07/18	1	80.10	0	0.00	79.90	1	2,619	0.04%
2023/07/17	2	81.50	0	0.00	81.40	2	2,644	0.08%
2023/07/14	1	82.40	0	0.00	80.60	1	2,667	0.04%
2023/07/13	1	80.20	7	81.89	81.70	-6	2,679	-0.22%
2023/07/12	2	79.70	1	80.30	79.70	1	2,674	0.04%
2023/07/11	0	0.00	1	80.30	80.30	-1	2,688	-0.04%
2023/07/10	3	79.37	2	79.05	78.80	1	2,777	0.04%
2023/07/07	13	79.82	0	0.00	79.40	13	2,792	0.47%
2023/07/06	2	81.60	1	82.90	81.40	1	2,779	0.04%
2023/07/05	6	83.67	5	83.34	82.70	1	2,773	0.04%
2023/07/03	4	83.13	2	83.50	83.00	2	2,782	0.07%
2023/06/30	2	83.21	0	0.00	83.10	2	2,755	0.07%
2023/06/29	0.1	80.40	0	0.00	80.50	0.1	2,662	0.00%
2023/06/28	1	78.00	0	0.00	77.70	1	2,685	0.04%
2023/06/19	10	81.10	0	0.00	81.40	10	3,043	0.33%
2023/06/16	1	81.50	0	0.00	81.00	1	3,201	0.03%
2023/06/15	2	82.20	0	0.00	81.80	2	3,482	0.06%
2023/06/13	1	83.10	1	82.50	82.60	0	3,785	0.00%
2023/06/08	10	81.50	0	0.00	79.90	10	3,723	0.27%
2023/06/05	0	0.00	0.4	80.50	80.80	-0.4	3,718	-0.01%
2023/06/01	0.4	80.00	0	0.00	80.00	0.4	3,824	0.01%
2023/05/29	0	0.00	7	82.30	81.80	-7	3,822	-0.18%
2023/05/25	0	0.00	3	81.53	81.60	-3	3,812	-0.08%
2023/05/22	1	79.80	1	79.60	80.20	0	3,859	0.00%
2023/05/17	1	78.40	0	0.00	78.90	1	3,875	0.03%
2023/05/15	0	0.00	2	75.80	75.70	-2	3,910	-0.05%
2023/05/08	5	81.30	0	0.00	79.80	5	4,284	0.12%
2023/05/04	2	79.10	1	79.00	79.50	1	4,469	0.02%
2023/05/03	3	80.13	0	0.00	79.70	3	4,532	0.07%
2023/04/25	6	79.48	6	80.03	78.40	0	5,247	0.00%
2023/04/24	3	82.67	0	0.00	82.50	3	5,299	0.06%
2023/04/17	1	88.70	1	87.60	87.40	0	6,045	0.00%
2023/04/14	1	88.50	3	88.57	88.20	-2	6,108	-0.03%
2023/04/13	0	0.00	2	89.20	88.20	-2	6,186	-0.03%
2023/04/11	2	93.50	0	0.00	93.50	2	6,215	0.03%
2023/04/10	0	0.00	1	92.40	92.20	-1	6,325	-0.02%
2023/04/07	0	93.20	0	0.00	93.10	0	6,410	0.00%
2023/03/31	1	91.20	0	0.00	92.50	1	6,384	0.02%
2023/03/29	1	92.00	0	0.00	91.60	1	6,450	0.02%
2023/03/24	0	97.50	1	97.40	96.00	-1	6,511	-0.02%
2023/03/22	1	96.80	2	97.00	96.90	-1	6,488	-0.02%
2023/03/21	10	95.00	12	95.95	95.40	-2	6,506	-0.03%
2023/03/20	4	94.80	5	92.95	94.60	-1	6,455	-0.02%
2023/03/17	5	88.04	3	88.40	88.80	2	6,394	0.03%
2023/03/16	4	86.83	2	86.60	86.10	2	6,350	0.03%
2023/03/14	0	0.00	1	82.30	82.10	-1	6,608	-0.02%
2023/03/09	0	0.00	3	86.80	86.00	-3	7,407	-0.04%
2023/03/07	0	0.00	15	87.00	87.00	-15	7,808	-0.19%
2023/03/06	13	84.65	0.8	85.20	84.90	12.2	7,967	0.15%
2023/03/03	12	83.56	14	82.91	82.90	-2	8,043	-0.02%
2023/03/02	0.8	82.80	0	0.00	82.40	0.8	8,226	0.01%
2023/02/24	0	0.00	2	83.10	82.60	-2	8,757	-0.02%
2023/02/23	6	83.50	6	83.23	83.30	0	8,841	0.00%
2023/02/22	6	82.85	8	82.75	82.50	-2	8,948	-0.02%
2023/02/21	3	86.90	3	86.10	85.60	0	9,042	0.00%
2023/02/20	2	86.80	5	87.26	86.50	-3	9,270	-0.03%
2023/02/17	5	87.00	5	86.30	86.80	0	9,578	0.00%
2023/02/16	0	0.00	1	86.90	87.10	-1	9,665	-0.01%
2023/02/15	6	84.88	1	84.10	85.50	5	9,951	0.05%
2023/02/14	1	85.00	0	0.00	84.20	1	10,344	0.01%
2023/02/10	0	0.00	1	86.60	85.70	-1	10,540	-0.01%
2023/02/09	7	85.74	1	84.00	87.40	6	10,678	0.06%
2023/02/08	5	85.82	8	87.06	86.00	-3	10,680	-0.03%
2023/02/07	0	0.00	1	88.60	89.40	-1	10,503	-0.01%
2023/02/06	1	89.10	2	89.25	88.80	-1	10,530	-0.01%
2023/02/03	3	90.60	1.1	90.77	90.00	1.9	10,621	0.02%
2023/02/02	7	91.10	5	92.52	91.80	2	10,634	0.02%
2023/01/31	6	92.15	0	0.00	91.70	6	10,600	0.06%
2023/01/30	1.1	90.45	5	90.84	91.80	-3.9	10,593	-0.04%
2023/01/17	3	88.87	0	0.00	88.20	3	10,536	0.03%
2023/01/16	11	89.32	3	90.20	89.70	8	10,549	0.08%
2023/01/13	5	90.02	9	90.32	90.80	-4	10,314	-0.04%
2023/01/12	3	88.17	2	88.50	88.20	1	10,081	0.01%
2023/01/11	8	88.85	13	89.37	89.40	-5	10,013	-0.05%
2023/01/10	21	88.48	16	86.43	86.00	5	9,861	0.05%
2023/01/09	8	89.55	3	90.23	90.20	5	9,800	0.05%
2023/01/06	3	88.00	3	89.20	88.00	0	9,627	0.00%
2023/01/05	5	88.38	5	89.84	87.00	0	9,544	0.00%
2023/01/04	2	87.75	3	87.47	89.00	-1	9,505	-0.01%
2023/01/03	3	86.23	3	85.77	87.50	0	9,496	0.00%
2022/12/28	1	86.50	0	0.00	84.40	1	9,908	0.01%
2022/12/27	3	88.03	4	87.65	88.20	-1	9,889	-0.01%
2022/12/23	0.3	84.90	0	0.00	86.30	0.3	10,004	0.00%
2022/12/22	1	86.60	1	86.60	85.50	0	10,141	0.00%
2022/12/21	1	87.00	0	0.00	85.70	1	10,173	0.01%
2022/12/20	22	89.08	0	0.00	85.80	22	10,097	0.22%
2022/12/19	1	88.80	1	89.00	90.20	0	10,007	0.00%
2022/12/16	3	89.60	0	0.00	90.00	3	9,957	0.03%
2022/12/15	0	0.00	1	90.90	90.80	-1	9,923	-0.01%
2022/12/14	4	90.80	5	90.68	91.50	-1	9,882	-0.01%
2022/12/13	1	89.40	0	0.00	89.10	1	9,783	0.01%
2022/12/09	2	92.40	1	92.40	92.70	1	9,562	0.01%
2022/12/08	1	93.30	1	92.40	93.50	0	9,341	0.00%
2022/12/07	3	94.00	5	92.92	92.60	-2	9,217	-0.02%
2022/12/06	3	96.30	6	95.55	95.80	-3	9,039	-0.03%
2022/12/05	2	96.55	14	96.76	97.10	-12	8,863	-0.14%
2022/12/02	10	92.27	13	93.77	95.70	-3	8,733	-0.03%
2022/12/01	7	94.21	11	92.73	92.20	-4	8,478	-0.05%
2022/11/30	2	85.40	14	85.56	86.90	-12	8,058	-0.15%
2022/11/29	7	84.16	5	84.22	85.40	2	7,899	0.03%
2022/11/28	11	84.27	12	82.93	83.20	-1	7,584	-0.01%
2022/11/25	1	81.20	0	0.00	79.80	1	7,371	0.01%
2022/11/24	5	79.68	6	79.12	79.70	-1	7,228	-0.01%
2022/11/23	3	78.43	3	79.57	80.00	0	7,046	0.00%
2022/11/22	1	74.00	6	73.73	73.30	-5	6,665	-0.08%
2022/11/21	1	73.10	1	73.40	73.40	0	6,521	0.00%
2022/11/18	1	73.40	0	0.00	72.00	1	6,434	0.02%
2022/11/16	6	68.88	2	70.15	70.80	4	6,197	0.06%
2022/11/15	1	69.90	1	71.40	69.90	0	5,976	0.00%
2022/11/14	0	0.00	10	67.20	67.30	-10	5,673	-0.18%
2022/11/10	13	65.69	11	66.23	66.00	2	5,267	0.04%
2022/11/09	1	60.80	2	63.30	65.20	-1	4,856	-0.02%
2022/11/08	0	0.00	1	60.30	59.30	-1	4,684	-0.02%
2022/11/07	11	59.83	0	0.00	59.40	11	4,629	0.24%
2022/11/04	0	0.00	1	61.60	63.40	-1	4,495	-0.02%
2022/11/03	10	58.80	1	60.20	61.40	9	4,377	0.21%
2022/11/01	7	61.31	6	59.88	59.40	1	4,280	0.02%
2022/10/31	2	58.85	13	58.92	59.00	-11	4,194	-0.26%
2022/10/28	0	0.00	1	58.80	56.80	-1	4,148	-0.02%
2022/10/27	9	59.10	7	57.06	59.70	2	4,078	0.05%
2022/10/26	2	56.10	2	56.40	55.60	0	3,956	0.00%
2022/10/25	5	55.20	5	55.00	55.20	0	3,886	0.00%
2022/10/24	11	55.15	3	56.67	54.70	8	3,840	0.21%
2022/10/20	2	54.90	0	0.00	54.80	2	3,781	0.05%
2022/10/19	0	0.00	11	56.15	55.40	-11	3,766	-0.29%
2022/10/18	6	55.77	11	55.76	55.10	-5	3,721	-0.13%
2022/10/17	12	53.87	7	53.17	55.20	5	3,605	0.14%
2022/10/14	3	52.83	4	54.53	55.10	-1	3,567	-0.03%
2022/10/13	1	52.90	0	0.00	50.10	1	3,540	0.03%
2022/10/07	1	61.90	3	60.60	61.50	-2	3,430	-0.06%
2022/10/06	55	62.66	51	60.00	63.00	4	3,342	0.12%
2022/10/05	0	0.00	3	60.20	60.20	-3	3,052	-0.10%
2022/09/30	4	54.58	3	55.40	55.20	1	2,844	0.04%
2022/09/29	2	62.35	1	63.30	56.00	1	2,759	0.04%
2022/09/28	2	62.15	1	62.10	62.10	1	2,629	0.04%
2022/09/26	1	68.40	0	0.00	67.40	1	2,682	0.04%
2022/09/19	1	74.70	1	73.40	72.70	0	2,946	0.00%
2022/09/14	4	73.25	0	0.00	74.30	4	3,181	0.13%
2022/09/13	6	75.10	2	75.20	75.00	4	3,198	0.13%
2022/09/12	12	74.60	7	73.59	73.10	5	3,212	0.16%
2022/09/08	0	0.00	2	71.30	71.80	-2	3,289	-0.06%
2022/09/07	1	68.10	0	0.00	67.60	1	3,408	0.03%
2022/09/06	7	69.87	0	0.00	69.50	7	3,537	0.20%
2022/09/05	3	71.60	7	72.04	71.90	-4	3,587	-0.11%
2022/09/02	0	0.00	1	73.50	73.30	-1	3,665	-0.03%
2022/09/01	0	0.00	2	74.00	73.80	-2	3,706	-0.05%
2022/08/30	0	0.00	2	74.20	75.00	-2	3,759	-0.05%
2022/08/29	1	72.90	1	73.10	73.30	0	3,776	0.00%
2022/08/25	0	0.00	1	74.60	74.90	-1	3,848	-0.03%
2022/08/23	1	73.70	10	73.30	73.60	-9	4,106	-0.22%
2022/08/19	5	78.02	5.1	78.21	77.60	-0.1	4,308	0.00%
2022/08/17	3	77.00	1	76.40	76.60	2	4,522	0.04%
2022/08/10	0	0.00	1	74.90	75.00	-1	4,909	-0.02%
2022/08/05	4	74.93	3	75.03	75.20	1	5,100	0.02%
2022/08/02	4	71.70	0	0.00	72.30	4	5,480	0.07%
2022/07/27	0	0.00	5	73.94	74.80	-5	5,569	-0.09%
2022/07/25	0	0.00	10	76.00	75.90	-10	5,631	-0.18%
2022/07/22	1	76.00	0	0.00	76.70	1	5,673	0.02%
2022/07/21	0	0.00	1	76.30	76.60	-1	5,729	-0.02%
2022/07/20	0	0.00	1	76.00	73.70	-1	5,735	-0.02%
2022/07/18	2	73.55	0	0.00	73.70	2	5,829	0.03%
2022/07/15	11	73.14	2	73.20	73.80	9	5,813	0.15%
2022/07/14	35	69.81	8	69.20	72.10	27	5,742	0.47%
2022/07/12	3	64.60	33	64.61	63.60	-30	5,791	-0.52%
2022/07/11	5	67.70	0	0.00	67.30	5	5,889	0.08%
2022/07/07	30	65.75	5	62.60	65.00	25	5,850	0.43%
2022/07/06	1	64.30	31	65.47	64.20	-30	5,826	-0.51%
2022/07/05	35	65.82	0	0.00	66.60	35	5,881	0.60%
2022/07/04	8	66.99	16	67.26	65.90	-8	5,860	-0.14%
2022/07/01	6	69.75	7	70.84	67.00	-1	5,846	-0.02%
2022/06/30	11	71.22	0	0.00	72.90	11	5,781	0.19%
2022/06/29	3	76.87	0	0.00	75.70	3	5,942	0.05%
2022/06/28	3	78.90	40	78.38	79.20	-37	6,026	-0.61%
2022/06/27	27	80.81	0	0.00	80.80	27	6,196	0.44%
2022/06/24	0	0.00	41	77.36	76.40	-41	6,162	-0.67%
2022/06/23	21	78.79	4	78.45	77.00	17	6,159	0.28%
2022/06/22	5	83.38	21	81.56	79.80	-16	6,105	-0.26%
2022/06/21	5	88.48	2	88.60	88.60	3	5,993	0.05%
2022/06/20	4	91.25	0	0.00	87.10	4	5,970	0.07%
2022/06/16	3	95.73	1	91.00	90.40	2	5,823	0.03%
2022/06/15	0	0.00	4	95.10	94.60	-4	5,699	-0.07%
2022/06/14	5	92.50	10	92.00	93.10	-5	5,619	-0.09%
2022/06/13	5	94.72	0	0.00	93.40	5	5,567	0.09%
2022/06/10	1	92.90	1	92.50	93.90	0	5,505	0.00%
2022/06/08	0	91.70	1	91.20	91.00	-1	5,470	-0.02%
2022/06/06	0	0.00	2	91.90	91.90	-2	5,594	-0.04%
2022/06/02	0	0.00	3	93.30	92.20	-3	5,741	-0.05%
2022/06/01	12	94.70	2	95.00	93.20	10	5,905	0.17%
2022/05/31	6	92.87	1	92.60	93.90	5	5,802	0.09%
2022/05/30	15	91.95	19	91.60	91.10	-4	5,707	-0.07%
2022/05/27	5	88.92	3	88.93	88.50	2	5,556	0.04%
2022/05/26	14	88.06	13	88.14	87.30	1	5,496	0.02%
2022/05/25	5	85.50	6	85.45	86.30	-1	5,420	-0.02%
2022/05/23	3	83.67	1	84.70	83.60	2	5,388	0.04%
2022/05/20	2	84.45	1	85.10	84.20	1	5,474	0.02%
2022/05/19	0	0.00	3	84.27	85.50	-3	5,432	-0.06%
2022/05/18	2	84.65	2	83.50	83.50	0	5,408	0.00%
2022/05/17	1	80.00	6	79.28	81.00	-5	5,653	-0.09%
2022/05/16	0	0.00	6	80.10	79.60	-6	5,947	-0.10%
2022/05/13	15	80.73	6	81.50	81.00	9	5,981	0.15%
2022/05/12	3	81.00	1	79.20	78.70	2	6,012	0.03%
2022/05/11	0	0.00	2	79.70	80.30	-2	6,076	-0.03%
2022/05/10	1	78.10	0	0.00	77.80	1	6,048	0.02%
2022/05/09	0	0.00	2	75.70	74.20	-2	6,119	-0.03%
2022/05/06	5	75.74	2	75.75	76.70	3	6,147	0.05%
2022/05/05	1	78.80	1	78.00	77.40	0	6,239	0.00%
2022/05/03	3	76.00	2	76.70	75.70	1	6,439	0.02%
2022/04/29	1	75.00	0	0.00	74.00	1	6,532	0.02%
2022/04/28	1	72.60	1	73.80	73.60	0	6,651	0.00%
2022/04/27	6	71.82	3	71.80	73.00	3	6,763	0.04%
2022/04/26	2	75.05	1	74.20	74.70	1	7,265	0.01%
2022/04/25	1	74.90	3	75.43	74.50	-2	7,506	-0.03%
2022/04/21	0	81.40	0	0.00	82.10	0	7,655	0.00%
2022/04/20	1	81.30	0	0.00	81.60	1	7,659	0.01%
2022/04/19	0	0.00	1	81.90	81.20	-1	7,711	-0.01%
2022/04/18	2	83.60	0	0.00	81.80	2	7,757	0.03%
2022/04/15	5	85.24	2	85.10	85.10	3	7,752	0.04%
2022/04/14	0	0.00	5	90.22	89.80	-5	7,772	-0.06%
2022/04/11	1	91.50	0	0.00	91.50	1	8,225	0.01%
2022/04/08	4	95.50	0	0.00	96.00	4	8,444	0.05%
2022/04/07	0	0.00	2	95.60	94.00	-2	9,352	-0.02%
2022/04/06	0	0.00	2	95.80	96.50	-2	9,393	-0.02%
2022/04/01	5	97.10	5	98.34	97.00	0	9,483	0.00%
2022/03/31	4	96.98	2	97.50	96.90	2	9,499	0.02%
2022/03/30	3	97.07	1	97.10	96.70	2	9,423	0.02%
2022/03/28	2	89.80	0	0.00	92.60	2	9,488	0.02%
2022/03/18	0	0.00	1	93.30	94.00	-1	10,199	-0.01%
2022/03/15	1	91.70	2	91.00	90.20	-1	11,126	-0.01%
2022/03/11	1	90.50	1	91.40	91.40	0	12,871	0.00%
2022/03/10	4	91.43	2	92.00	91.90	2	13,691	0.01%
2022/03/08	8	88.90	6	89.58	84.50	2	14,585	0.01%
2022/03/03	2	100.50	3	100.80	99.90	-1	14,954	-0.01%
2022/02/24	1	98.90	5.3	98.32	97.00	-4.3	16,040	-0.03%
2022/02/23	3	100.33	4	99.93	100.50	-1	16,465	-0.01%
2022/02/22	1	98.60	0	0.00	99.10	1	17,701	0.01%
2022/02/21	1	101.00	0	0.00	101.50	1	17,998	0.01%
2022/02/18	0	0.00	4	102.25	103.00	-4	18,520	-0.02%
2022/02/17	6	104.17	4	106.75	103.00	2	19,553	0.01%
2022/02/16	4	105.88	2	104.25	104.50	2	20,167	0.01%
2022/02/15	5	101.40	16	100.22	99.90	-11	20,186	-0.05%
2022/02/14	2	101.00	5	99.96	99.40	-3	20,282	-0.01%
2022/02/11	2	103.50	5	104.00	103.50	-3	20,401	-0.01%
2022/02/10	2.2	102.06	5	102.00	104.00	-2.9	20,671	-0.01%
2022/02/09	16.1	102.62	2	103.00	101.50	14.1	20,938	0.07%
2022/01/26	4	98.75	2	97.70	96.50	2	21,844	0.01%
2022/01/25	0	0.00	4	100.00	97.70	-4	22,373	-0.02%
2022/01/24	5	100.38	1	100.50	101.00	4	22,427	0.02%
2022/01/21	2	102.75	1	102.50	99.80	1	22,293	0.00%
2022/01/19	21	105.69	23	105.83	102.50	-2	22,146	-0.01%
2022/01/18	0	0.00	1	102.50	104.50	-1	21,613	0.00%
2022/01/17	3	99.80	1	101.00	101.00	2	21,397	0.01%
2022/01/14	1	93.10	1	94.40	97.50	0	21,306	0.00%
2022/01/13	0	0.00	2	96.50	97.30	-2	21,239	-0.01%
2022/01/10	0	100.50	0	0.00	99.70	0	21,267	0.00%
2022/01/07	3	97.83	2	97.75	98.40	1	21,296	0.00%
2022/01/06	2	101.25	2	100.50	100.00	0	21,192	0.00%
2022/01/05	1	103.00	3	101.50	102.00	-2	21,131	-0.01%
2022/01/04	3	107.67	6	103.67	103.00	-3	21,050	-0.01%
2022/01/03	52	109.12	54	108.52	108.00	-2	20,803	-0.01%
2021/12/30	13	110.58	17	109.47	108.00	-4	20,563	-0.02%
2021/12/29	2	103.00	0	0.00	104.00	2	19,656	0.01%
2021/12/28	3	104.00	2	102.75	104.00	1	19,649	0.01%
2021/12/27	7	103.71	12	100.96	103.50	-5	19,596	-0.03%
2021/12/24	2	100.00	1	100.00	99.00	1	19,414	0.01%
2021/12/23	3	100.67	8	101.44	100.00	-5	19,384	-0.03%
2021/12/22	2	101.00	0	0.00	99.90	2	19,302	0.01%
2021/12/21	2	97.50	0	0.00	98.60	2	19,228	0.01%
2021/12/20	1	96.80	0	0.00	97.00	1	19,192	0.01%
2021/12/17	10	97.70	3	96.93	96.50	7	19,229	0.04%
2021/12/16	7	100.14	12	99.24	99.30	-5	19,187	-0.03%
2021/12/15	4	97.53	4	97.23	97.70	0	19,043	0.00%
2021/12/14	7	97.46	5	98.12	96.00	2	19,087	0.01%
2021/12/13	6	104.67	8	104.49	99.90	-2	18,891	-0.01%
2021/12/10	1	106.00	4	107.63	107.00	-3	18,615	-0.02%
2021/12/09	11	108.91	7	110.00	107.50	4	18,489	0.02%
2021/12/08	14	110.32	39	112.60	112.00	-25	18,344	-0.14%
2021/12/07	77	112.55	51	108.65	107.00	26	17,874	0.15%
2021/12/06	8	109.69	17	110.00	109.50	-9	16,748	-0.05%
2021/12/03	36	105.83	44	108.07	109.50	-8	16,041	-0.05%
2021/12/02	2	101.50	3	101.20	99.60	-1	15,372	-0.01%
2021/12/01	1	102.00	4	99.93	102.50	-3	15,381	-0.02%
2021/11/30	29	100.77	24	100.19	101.00	5	15,444	0.03%
2021/11/29	4	96.10	10	96.15	97.50	-6	15,212	-0.04%
2021/11/26	4	98.55	9	98.56	98.10	-5	15,055	-0.03%
2021/11/25	8	100.71	5	103.50	97.60	3	14,969	0.02%
2021/11/24	14	100.93	8	101.69	100.50	6	14,943	0.04%
2021/11/23	19	104.32	12.3	104.39	103.00	6.7	15,431	0.04%
2021/11/22	14	107.86	10	107.00	106.00	4	15,499	0.03%
2021/11/19	63	107.25	54	108.51	110.50	9	15,450	0.06%
2021/11/18	26	104.15	21.1	103.26	102.50	4.9	14,492	0.03%
2021/11/17	11	107.82	20	107.03	104.50	-9	14,358	-0.06%
2021/11/16	68.2	106.30	59.1	107.06	105.50	9.1	13,936	0.07%
2021/11/15	15.1	97.41	33	99.79	104.00	-17.9	12,958	-0.14%
2021/11/12	4.2	93.04	7.1	92.84	94.90	-2.9	12,162	-0.02%
2021/11/11	3	90.67	4.1	90.94	89.20	-1.1	11,948	-0.01%
2021/11/10	5	93.62	2.1	94.79	92.80	2.9	11,963	0.02%
2021/11/09	22	95.10	30	95.93	92.50	-8	11,975	-0.07%
2021/11/08	18	94.62	31.3	94.37	93.70	-13.3	11,748	-0.11%
2021/11/05	11	92.20	39	92.16	92.10	-28	11,516	-0.24%
2021/11/04	5	90.34	11	92.45	90.30	-6	11,317	-0.05%
2021/11/03	15	88.95	12	89.23	90.00	3	11,054	0.03%
2021/11/02	48	88.27	55	87.80	87.60	-7	10,812	-0.06%
2021/11/01	0	0.00	1	82.40	83.00	-1	10,543	-0.01%
2021/10/28	3	80.90	1	80.20	80.00	2	10,696	0.02%
2021/10/27	1	82.00	0	0.00	82.20	1	10,770	0.01%
2021/10/25	6	81.90	0	0.00	80.60	6	11,508	0.05%
2021/10/22	0	0.00	6	79.20	79.50	-6	12,129	-0.05%
2021/10/20	1	80.80	1	80.90	80.80	0	13,014	0.00%
2021/10/19	3	80.33	13	79.25	80.80	-10	13,832	-0.07%
2021/10/18	0	0.00	1	78.10	77.00	-1	14,492	-0.01%
2021/10/15	0	0.00	2	78.00	76.90	-2	15,522	-0.01%
2021/10/14	0	0.00	1	74.90	74.50	-1	15,779	-0.01%
2021/10/13	1	74.00	2	74.75	73.10	-1	16,007	-0.01%
2021/10/12	3	77.70	1	77.80	76.70	2	16,274	0.01%
2021/10/08	12	77.48	0	0.00	76.90	12	16,672	0.07%
2021/10/07	5	77.24	5	77.02	78.00	0	16,797	0.00%
2021/10/06	1	76.00	0	0.00	72.70	1	17,065	0.01%
2021/10/01	1	75.30	0	0.00	74.50	1	18,286	0.01%
2021/09/28	1	80.00	0	0.00	80.20	1	20,290	0.00%
2021/09/24	1	82.60	2	81.75	81.80	-1	20,558	0.00%
2021/09/23	0	0.00	1	81.00	80.20	-1	20,544	0.00%
2021/09/22	3	80.27	0	0.00	79.90	3	20,602	0.01%
2021/09/15	1.1	79.08	1	80.00	79.20	0.1	20,608	0.00%
2021/09/13	3	83.63	1	82.10	81.90	2	20,575	0.01%
2021/09/10	8	85.93	0	0.00	85.90	8	20,722	0.04%
2021/09/09	2	83.30	0	0.00	83.70	2	20,910	0.01%
2021/09/07	1	84.50	2	83.70	84.00	-1	21,215	0.00%
2021/09/06	3	91.23	4	90.88	89.10	-1	21,506	0.00%
2021/09/03	1	90.90	9	90.76	89.90	-8	21,553	-0.04%
2021/09/02	5	88.20	4	90.00	88.20	1	21,610	0.00%
2021/09/01	23	90.19	3	89.60	89.30	20	21,881	0.09%
2021/08/31	22.3	89.02	0	0.00	89.00	22.3	22,369	0.10%
2021/08/30	19	91.45	14.3	90.65	90.70	4.7	22,517	0.02%
2021/08/27	18	91.38	21	91.86	88.10	-3	22,294	-0.01%
2021/08/26	5	88.84	4	89.20	89.00	1	21,885	0.00%
2021/08/25	38	88.32	42	87.78	87.10	-4	21,725	-0.02%
2021/08/24	13	83.56	5	83.40	83.50	8	21,832	0.04%
2021/08/23	7	80.56	9	81.44	82.10	-2	21,737	-0.01%
2021/08/20	0	0.00	0	76.20	74.70	0	21,865	0.00%
2021/08/19	3	76.00	1	74.90	73.00	2	22,106	0.01%
2021/08/18	2	71.30	2	72.95	76.20	0	22,884	0.00%
2021/08/17	2	74.55	18	74.64	70.70	-16	23,082	-0.07%
2021/08/16	16	76.50	0	0.00	75.10	16	23,154	0.07%
2021/08/13	1	76.29	28	77.46	75.30	-27	23,147	-0.12%
2021/08/12	10	83.00	10	83.10	80.50	0	23,085	0.00%
2021/08/11	1	86.10	0	0.00	81.50	1	23,097	0.00%
2021/08/10	2.3	86.75	2	86.95	86.60	0.3	23,045	0.00%
2021/08/09	12	88.91	1	87.20	86.00	11	23,132	0.05%
2021/08/06	20	91.04	4	90.98	90.50	16	23,119	0.07%
2021/08/05	2	91.30	7.2	91.35	91.00	-5.2	23,229	-0.02%
2021/08/04	13	97.93	0	0.00	96.10	13	23,252	0.06%
2021/08/03	6	100.00	1	100.00	98.70	5	23,316	0.02%
2021/08/02	5	100.14	6	99.72	97.80	-1	23,312	0.00%
2021/07/30	12	100.87	7	101.11	98.50	5	23,388	0.02%
2021/07/29	10	99.60	11	100.09	99.90	-1	23,203	0.00%
2021/07/28	12	99.18	11	98.47	95.50	1	22,890	0.00%
2021/07/27	39	111.53	39	110.82	102.00	0	22,520	0.00%
2021/07/26	7	109.21	8	110.63	111.50	-1	22,087	0.00%
2021/07/23	2	101.35	7	99.87	101.50	-5	21,851	-0.02%
2021/07/22	125	99.88	123	98.82	95.70	2	21,098	0.01%	大買/大賣/
2021/07/21	9	96.57	27.3	96.93	99.00	-18.3	20,593	-0.09%
2021/07/20	7	92.90	8.3	94.48	90.00	-1.3	20,185	-0.01%
2021/07/19	16.5	92.53	16	93.22	94.00	0.5	20,007	0.00%
2021/07/16	16	91.93	25	92.24	92.00	-9	19,996	-0.05%
2021/07/15	5	92.28	12	93.93	94.10	-7	19,835	-0.04%
2021/07/14	1	89.90	23	89.10	87.80	-22	19,608	-0.11%
2021/07/13	21.2	88.60	12	89.84	86.70	9.2	19,664	0.05%
2021/07/12	8	85.85	5	86.40	86.10	3	19,747	0.02%
2021/07/09	5	90.54	7	91.39	89.60	-2	19,452	-0.01%
2021/07/08	50	94.86	28	96.16	92.70	22	19,914	0.11%
2021/07/07	56	95.17	31	95.65	94.30	25	19,877	0.13%
2021/07/06	17	94.79	14	93.56	95.00	3	19,908	0.02%
2021/07/05	18	89.57	10	90.07	89.40	8	19,773	0.04%
2021/07/02	0	0.00	13	85.86	87.00	-13	19,626	-0.07%
2021/07/01	0	0.00	2	84.40	84.20	-2	19,762	-0.01%
2021/06/29	1	84.10	3	84.00	83.00	-2	20,449	-0.01%
2021/06/28	0	0.00	1	82.70	84.80	-1	20,762	0.00%
2021/06/25	3	85.17	5	83.80	83.20	-2	21,330	-0.01%
2021/06/24	0	0.00	5	83.90	83.80	-5	21,982	-0.02%
2021/06/23	12	84.38	0	0.00	84.30	12	22,091	0.05%
2021/06/22	8	83.25	1	82.80	82.10	7	22,386	0.03%
2021/06/21	4	83.90	1	82.90	82.40	3	22,706	0.01%
2021/06/18	11	88.33	19	89.14	87.50	-8	23,376	-0.03%
2021/06/17	2	88.60	11	88.47	89.60	-9	23,783	-0.04%
2021/06/16	23	87.79	23	87.37	87.50	0	24,229	0.00%
2021/06/15	20	87.38	25	87.27	90.00	-5	25,069	-0.02%
2021/06/11	6	86.32	8	85.58	84.50	-2	24,995	-0.01%
2021/06/09	9	86.27	3	86.17	85.70	6	26,625	0.02%
2021/06/08	14	87.31	2	85.60	84.20	12	27,884	0.04%
2021/06/07	6	82.97	14	86.10	87.20	-8	27,538	-0.03%
2021/06/04	8	83.60	15	83.03	83.00	-7	27,240	-0.03%
2021/06/03	2	84.85	8	85.23	84.20	-6	27,256	-0.02%
2021/06/02	13	81.88	12	82.40	81.80	1	27,047	0.00%
2021/06/01	42	86.65	36	86.06	84.40	6	26,955	0.02%
2021/05/31	6	84.74	6	84.13	84.50	0	26,494	0.00%
2021/05/28	24	86.45	21	85.70	85.00	3	26,478	0.01%
2021/05/27	4	82.75	21	84.19	85.20	-17	26,321	-0.06%
2021/05/26	74	84.97	61	83.22	81.70	13	26,119	0.05%
2021/05/25	21	79.99	18	81.94	83.10	3	25,501	0.01%
2021/05/24	0	0.00	4	73.28	75.60	-4	25,543	-0.02%
2021/05/21	9	71.76	7	71.44	71.60	2	26,221	0.01%
2021/05/20	0	0.00	8	72.45	71.00	-8	26,151	-0.03%
2021/05/19	4	72.18	7	71.69	73.60	-3	26,804	-0.01%
2021/05/17	4	62.48	3	62.07	61.80	1	27,495	0.00%
2021/05/14	4	68.10	5	71.08	67.40	-1	27,541	0.00%
2021/05/13	6	70.83	1	71.10	69.90	5	27,518	0.02%
2021/05/12	14	72.75	5	69.16	69.00	9	27,319	0.03%
2021/05/11	1	77.00	0	0.00	73.50	1	26,957	0.00%
2021/05/10	8	79.38	1	76.60	76.10	7	26,832	0.03%
2021/05/07	23	77.07	5	77.00	78.60	18	26,719	0.07%
2021/05/06	2	72.70	19	72.37	72.50	-17	26,504	-0.06%
2021/05/05	0	0.00	3	76.40	75.00	-3	26,402	-0.01%
2021/05/04	2	71.55	2	71.30	74.50	0	26,331	0.00%
2021/05/03	1	81.50	4	78.28	77.10	-3	26,126	-0.01%
2021/04/29	11	84.72	9	84.81	83.60	2	26,020	0.01%
2021/04/28	18	85.27	1	84.90	85.00	17	25,992	0.07%
2021/04/27	1	87.90	4	86.93	85.00	-3	26,046	-0.01%
2021/04/26	13	89.67	21	88.44	87.50	-8	25,947	-0.03%
2021/04/23	22	84.56	0	0.00	86.00	22	25,461	0.09%
2021/04/22	17	83.46	0	0.00	81.80	17	25,531	0.07%
2021/04/20	6	82.78	0	0.00	82.70	6	25,279	0.02%
2021/04/19	1	82.50	3	83.13	81.50	-2	25,174	-0.01%
2021/04/16	9	86.29	7	86.34	84.20	2	25,001	0.01%
2021/04/15	1	82.90	1.3	83.42	85.30	-0.3	24,721	0.00%
2021/04/14	7	83.23	3	85.23	83.50	4	24,588	0.02%
2021/04/13	23	88.84	19	88.82	86.70	4	24,015	0.02%
2021/04/12	8	86.05	5.2	88.10	84.60	2.9	23,619	0.01%
2021/04/09	15	90.54	11	91.54	90.00	4	23,075	0.02%
2021/04/08	11	84.26	17	84.82	87.50	-6	22,332	-0.03%
2021/04/07	5.2	79.09	4	77.90	79.60	1.2	21,988	0.01%
2021/04/06	8	78.09	9	76.51	79.00	-1	21,735	0.00%
2021/04/01	4	73.40	3	73.77	73.40	1	21,552	0.00%
2021/03/31	4	72.23	3	72.17	71.50	1	21,285	0.00%
2021/03/30	22	73.31	15	71.94	70.60	7	20,950	0.03%
2021/03/29	14	66.56	14	67.09	69.80	0	20,382	0.00%
2021/03/25	0	0.00	3	62.33	62.00	-3	19,704	-0.02%
2021/03/24	8	64.56	7	64.66	63.80	1	19,452	0.01%
2021/03/23	43	64.30	62	64.68	64.60	-19	19,161	-0.10%
2021/03/22	22	60.25	26	60.42	60.70	-4	18,520	-0.02%
2021/03/19	13	57.88	11	57.45	58.90	2	18,836	0.01%
2021/03/18	25	58.36	41.2	59.36	56.80	-16.2	18,622	-0.09%
2021/03/17	11	55.43	12	55.83	56.00	-1	18,373	-0.01%
2021/03/16	56	55.75	52	55.86	54.10	4	18,744	0.02%
2021/03/15	41	54.70	37	54.73	55.50	4	18,995	0.02%
2021/03/12	9	52.07	42	53.21	54.20	-33	18,246	-0.18%
2021/03/11	0	0.00	5	48.23	49.35	-5	16,749	-0.03%
2021/03/09	4	44.55	4	44.73	44.55	0	16,781	0.00%
2021/03/08	1	46.70	0	0.00	45.90	1	16,999	0.01%
2021/03/05	12	46.15	15	46.96	46.00	-3	17,182	-0.02%
2021/03/04	14	46.58	4	47.93	46.20	10	17,292	0.06%
2021/03/03	16	47.24	9	47.12	47.40	7	17,303	0.04%
2021/03/02	13	48.54	5	49.38	47.40	8	17,319	0.05%
2021/02/26	3	49.65	1	48.90	49.65	2	17,310	0.01%
2021/02/25	7	52.21	6	53.08	50.80	1	17,602	0.01%
2021/02/24	17	52.83	34	52.34	51.40	-17	17,560	-0.10%
2021/02/23	75.2	54.62	160	53.36	52.50	-84.8	17,379	-0.49%	大賣/
2021/02/22	3	55.10	8	55.30	55.40	-5	17,298	-0.03%
2021/02/19	34	49.52	56	49.42	50.40	-22	17,428	-0.13%
2021/02/18	34	45.35	3	45.97	45.90	31	17,457	0.18%
2021/02/17	0	0.00	11	44.02	44.90	-11	17,725	-0.06%
2021/02/05	2	39.80	1.1	40.09	40.85	0.9	17,177	0.01%
2021/02/04	1	37.80	0	0.00	38.70	1	16,900	0.01%
2021/02/03	11	37.27	1	37.30	36.75	10	16,723	0.06%
2021/02/01	0	0.00	7	37.45	37.15	-7	16,760	-0.04%
2021/01/29	0	0.00	1	40.00	38.80	-1	16,701	-0.01%
2021/01/28	2	40.30	0	0.00	40.15	2	16,634	0.01%
2021/01/27	5	40.47	3	41.22	40.45	2	16,604	0.01%
2021/01/25	3	41.13	10	41.55	41.35	-7	16,416	-0.04%
2021/01/22	0	0.00	8	41.79	41.75	-8	16,309	-0.05%
2021/01/21	0	0.00	5	40.60	40.35	-5	16,171	-0.03%
2021/01/20	12	40.99	0	0.00	40.10	12	16,100	0.07%
2021/01/19	16	42.17	1	42.20	42.30	15	15,900	0.09%
2021/01/18	2	40.50	3	42.00	41.80	-1	15,698	-0.01%
2021/01/15	7	41.66	6	41.55	40.35	1	15,533	0.01%
2021/01/14	22	41.46	0	0.00	41.75	22	15,256	0.14%
2021/01/13	0	0.00	5	42.00	41.85	-5	15,255	-0.03%
2021/01/12	10.2	41.12	1	41.30	40.50	9.2	15,159	0.06%
2021/01/11	6	41.08	1	41.00	41.70	5	15,114	0.03%
2021/01/08	1	43.00	0	0.00	41.55	1	15,051	0.01%
2021/01/07	16	41.16	4	42.10	42.15	12	14,924	0.08%
2021/01/06	2	41.20	10	41.00	40.55	-8	14,789	-0.05%
2021/01/05	1	41.10	3	41.00	41.55	-2	14,699	-0.01%
2020/12/31	14	40.90	0	0.00	40.35	14	14,537	0.10%
2020/12/30	4	41.69	0	0.00	41.35	4	14,426	0.03%
2020/12/29	3	41.80	0	0.00	41.50	3	14,368	0.02%
2020/12/28	1	42.95	64	41.72	42.70	-63	14,232	-0.44%
2020/12/25	50	40.50	0	0.00	40.35	50	13,906	0.36%
2020/12/24	0	0.00	5	40.40	40.10	-5	13,907	-0.04%
2020/12/23	2	39.85	0	0.00	40.05	2	13,870	0.01%
2020/12/22	3	41.20	0	0.00	39.50	3	13,834	0.02%
2020/12/21	3	41.10	6	40.55	40.80	-3	13,747	-0.02%
2020/12/18	2	40.15	2	40.38	40.65	0	13,593	0.00%
2020/12/17	10	41.07	5	41.65	41.00	5	13,450	0.04%
2020/12/16	29	41.26	27	41.54	41.25	2	13,282	0.02%
2020/12/15	34	43.55	32	43.02	40.65	2	12,938	0.02%
2020/12/14	16	42.41	9	42.98	44.00	7	11,929	0.06%
2020/12/11	73	46.06	129	45.02	43.20	-56	11,507	-0.49%	大賣/
2020/12/10	116	45.56	46	45.16	45.00	70	10,591	0.66%	大買/
2020/12/09	72	44.07	19	43.50	43.65	53	9,790	0.54%
2020/12/08	19	40.24	19	40.07	41.30	0	8,874	0.00%
2020/12/07	0	0.00	1	38.10	37.55	-1	8,271	-0.01%
2020/12/04	2	36.85	2	37.10	37.00	0	8,265	0.00%
2020/12/03	2	37.30	0	0.00	37.20	2	8,469	0.02%
2020/12/02	8	37.02	27	36.79	37.35	-19	8,338	-0.23%
2020/12/01	23	35.79	11	36.43	35.65	12	8,042	0.15%
2020/11/30	2	36.90	6	36.68	36.90	-4	7,799	-0.05%
2020/11/26	0	0.00	3	35.80	35.70	-3	7,482	-0.04%
2020/11/25	12	35.20	7	35.86	35.40	5	7,353	0.07%
2020/11/24	8	35.56	13	35.47	35.70	-5	7,354	-0.07%
2020/11/23	1	34.85	6	34.87	34.40	-5	6,980	-0.07%
2020/11/20	18	34.13	13	34.34	34.00	5	6,877	0.07%
2020/11/19	61	34.87	64	34.99	34.80	-3	6,589	-0.05%
2020/11/18	3	33.07	3	33.53	33.65	0	5,773	0.00%
2020/11/17	51	33.64	56	33.51	33.20	-5	5,525	-0.09%
2020/11/16	0	0.00	33	31.67	32.70	-33	4,780	-0.69%
2020/11/12	0	0.00	2	29.65	29.70	-2	4,060	-0.05%
2020/11/11	2	29.65	2	29.68	29.60	0	4,117	0.00%
2020/11/10	2	29.95	0	0.00	29.65	2	4,148	0.05%
2020/10/23	0	0.00	1	30.05	29.75	-1	5,219	-0.02%
2020/10/22	2	29.85	4	29.68	29.70	-2	5,329	-0.04%
2020/10/21	3	29.95	1	30.15	29.70	2	5,507	0.04%
2020/10/20	3	29.63	3	29.73	29.70	0	5,563	0.00%
2020/10/19	1	29.90	0	0.00	29.30	1	5,838	0.02%
2020/10/15	7	29.43	0	0.00	29.50	7	5,881	0.12%
2020/10/14	5	29.65	0	0.00	29.60	5	5,886	0.08%
2020/10/08	0	0.00	2	28.85	28.80	-2	6,056	-0.03%
2020/10/07	1	28.30	0	0.00	28.45	1	6,395	0.02%
2020/09/30	0	0.00	2	28.25	28.10	-2	6,567	-0.03%
2020/09/29	6	28.24	1	28.25	27.75	5	6,601	0.08%
2020/09/28	2	28.25	0	0.00	28.25	2	6,596	0.03%
2020/09/24	0	0.00	3	27.30	27.35	-3	6,600	-0.05%
2020/09/17	3	29.25	3	29.25	29.25	0	6,688	0.00%
2020/09/16	2	29.85	2	29.40	29.40	0	6,704	0.00%
2020/09/11	13	29.06	1	29.05	28.90	12	6,735	0.18%
2020/09/10	2	29.85	2	29.60	29.55	0	6,689	0.00%
2020/09/09	2	29.70	27	30.04	30.00	-25	6,652	-0.38%
2020/09/08	30	31.12	5	31.45	31.20	25	6,496	0.38%
2020/09/07	10	30.38	10	30.40	30.10	0	6,196	0.00%
2020/09/02	1	30.10	0	0.00	30.15	1	6,157	0.02%
2020/08/28	5	30.10	2	30.38	30.45	3	6,106	0.05%
2020/08/26	0	0.00	1	29.25	29.20	-1	5,770	-0.02%
2020/08/21	1	27.70	1	27.55	27.60	0	5,656	0.00%
2020/08/20	7	27.33	11	27.14	27.25	-4	5,662	-0.07%
2020/08/19	1	29.75	2	28.85	28.80	-1	5,570	-0.02%
2020/08/18	0	0.00	5	29.64	29.55	-5	5,518	-0.09%
2020/08/14	0	0.00	3	29.40	29.60	-3	5,567	-0.05%
2020/08/11	3	31.10	6	30.15	29.55	-3	5,693	-0.05%
2020/08/10	8	31.46	2	31.90	31.50	6	5,841	0.10%
2020/08/07	1	31.40	0	0.00	31.40	1	6,055	0.02%
2020/08/06	5	31.65	6	30.97	31.40	-1	5,958	-0.02%
2020/08/05	1	28.95	5	28.70	28.95	-4	5,494	-0.07%
2020/08/03	2	29.20	0	0.00	29.15	2	5,722	0.03%
2020/07/31	0	0.00	2	29.05	28.85	-2	5,867	-0.03%
2020/07/30	5	28.93	0	0.00	29.00	5	5,989	0.08%
2020/07/29	2	28.05	0	0.00	28.05	2	6,105	0.03%
2020/07/28	10	29.35	9	28.99	28.15	1	6,354	0.02%
2020/07/27	5	29.85	5	29.25	29.00	0	6,352	0.00%
2020/07/24	1	28.70	3	29.30	28.55	-2	6,337	-0.03%
2020/07/23	5	29.88	53	29.76	29.80	-48	6,322	-0.76%
2020/07/17	1	27.80	0	0.00	27.40	1	6,180	0.02%
2020/07/16	8	28.41	3	28.45	28.10	5	6,196	0.08%
2020/07/15	5	29.19	0	0.00	28.60	5	6,194	0.08%
2020/07/14	1	30.35	7	30.16	29.70	-6	6,214	-0.10%
2020/07/09	2	28.45	21	28.52	28.35	-19	5,919	-0.32%
2020/07/07	1	28.40	3	28.25	28.25	-2	5,915	-0.03%
2020/07/03	20	28.48	15	28.23	28.15	5	5,937	0.08%
2020/07/02	10	28.35	0	0.00	28.45	10	5,993	0.17%
2020/07/01	0	0.00	25	27.86	27.75	-25	5,958	-0.42%
2020/06/30	5	27.45	0	0.00	27.40	5	5,927	0.08%
2020/06/23	0	0.00	5	26.75	27.05	-5	6,093	-0.08%
2020/06/19	22	27.34	2	27.25	27.20	20	6,304	0.32%
2020/06/17	0	0.00	4	26.75	26.60	-4	6,330	-0.06%
2020/06/16	0	0.00	2	26.75	26.80	-2	6,410	-0.03%
2020/06/12	2	25.45	0	0.00	26.10	2	6,632	0.03%
2020/06/11	0	0.00	2	26.80	26.20	-2	6,691	-0.03%
2020/06/10	2	27.10	0	0.00	27.10	2	6,761	0.03%
2020/06/09	4	27.71	1	27.60	27.55	3	6,915	0.04%
2020/06/08	3	27.45	0	0.00	27.30	3	6,978	0.04%
2020/06/05	2	27.30	0	0.00	27.15	2	7,415	0.03%
2020/06/03	2	26.50	0	0.00	26.60	2	7,718	0.03%
2020/06/02	1	26.35	2	26.50	26.20	-1	7,718	-0.01%
2020/05/28	2	25.90	0	0.00	25.80	2	7,786	0.03%
2020/05/22	0	0.00	16	27.40	26.55	-16	7,981	-0.20%
2020/05/21	8	26.66	5	26.80	26.60	3	7,919	0.04%
2020/05/19	0	0.00	4	25.89	25.60	-4	7,963	-0.05%
2020/05/15	44	26.75	9	27.02	26.90	35	7,829	0.45%
2020/05/14	45	29.03	10	29.08	28.95	35	7,662	0.46%
2020/05/13	6	32.19	8	32.17	32.15	-2	7,332	-0.03%
2020/05/12	5	31.61	0	0.00	31.60	5	7,281	0.07%
2020/05/11	1	32.20	6	32.17	31.80	-5	7,263	-0.07%
2020/05/08	4	32.60	21	33.00	32.60	-17	7,171	-0.24%
2020/05/07	30	32.80	32	32.33	32.40	-2	7,064	-0.03%
2020/05/06	0	0.00	3	31.97	31.50	-3	6,920	-0.04%
2020/05/05	6	31.68	0	0.00	31.25	6	6,857	0.09%
2020/05/04	20	31.77	8	31.24	31.70	12	6,763	0.18%
2020/04/29	1	29.65	0	0.00	29.50	1	6,643	0.02%
2020/04/27	4	28.85	4	28.75	28.70	0	6,572	0.00%
2020/04/24	1	28.75	0	0.00	28.70	1	6,624	0.02%
2020/04/22	0	0.00	6	27.08	27.95	-6	6,823	-0.09%
2020/04/21	3	27.58	0	0.00	27.40	3	6,809	0.04%
2020/04/20	1	28.65	0	0.00	28.50	1	6,789	0.01%
2020/04/17	20	27.99	20	28.12	27.90	0	6,803	0.00%
2020/04/16	1	26.65	1	27.30	27.50	0	6,668	0.00%
2020/04/14	0	0.00	5	26.50	26.95	-5	6,646	-0.08%
2020/04/10	11	26.89	0	0.00	26.75	11	6,658	0.17%
2020/04/08	0	0.00	1	26.70	26.50	-1	6,621	-0.02%
2020/04/07	0	0.00	13	25.80	25.95	-13	6,563	-0.20%
2020/03/31	1	24.85	0	0.00	24.80	1	6,578	0.02%
2020/03/30	12	24.62	0	0.00	24.70	12	6,570	0.18%
2020/03/27	1	24.30	1	25.30	24.20	0	6,604	0.00%
2020/03/26	11	24.24	14	24.08	24.70	-3	6,562	-0.05%
2020/03/25	11	23.72	4	23.96	24.10	7	6,490	0.11%
2020/03/24	0	0.00	1	22.00	22.00	-1	6,531	-0.02%
2020/03/19	2	21.00	0	0.00	20.45	2	7,299	0.03%
2020/03/18	2	23.03	1	24.05	22.70	1	7,771	0.01%
2020/03/17	3	24.17	2	23.85	23.60	1	8,393	0.01%
2020/03/16	1	24.60	0	0.00	24.15	1	8,662	0.01%
2020/03/13	1	24.25	1	25.15	25.00	0	8,620	0.00%
2020/03/12	19	27.02	17	27.14	26.90	2	8,477	0.02%
2020/03/11	18	30.19	14	30.50	28.85	4	8,351	0.05%
2020/03/10	2	29.28	15	29.73	30.35	-13	7,885	-0.16%
2020/03/09	3	27.72	0	0.00	27.60	3	7,583	0.04%
2020/03/06	5	28.95	0	0.00	28.95	5	7,574	0.07%
2020/03/03	0	0.00	6	28.97	28.75	-6	7,675	-0.08%
2020/03/02	6	27.48	0	0.00	27.70	6	7,659	0.08%
2020/02/27	2	29.20	2	29.65	28.80	0	7,517	0.00%
2020/02/26	0	0.00	1	29.95	29.95	-1	7,476	-0.01%
2020/02/24	2	30.70	0	0.00	30.60	2	7,402	0.03%
2020/02/21	0	0.00	1	31.70	31.25	-1	7,391	-0.01%
2020/02/20	5	31.75	0	0.00	31.70	5	7,391	0.07%
2020/02/19	1	31.20	1	31.20	31.10	0	7,340	0.00%
2020/02/18	5	31.00	10	31.20	30.90	-5	7,333	-0.07%
2020/02/17	2	31.75	10	31.50	31.30	-8	7,303	-0.11%
2020/02/14	6	31.16	0	0.00	31.20	6	7,204	0.08%
2020/02/13	5	30.80	0	0.00	30.70	5	7,170	0.07%
2020/02/12	5	30.80	1	31.45	31.25	4	7,151	0.06%
2020/02/11	5	30.75	6	30.55	30.55	-1	7,125	-0.01%
2020/02/10	0	0.00	5	29.60	29.85	-5	7,162	-0.07%
2020/02/07	8	30.32	7	30.56	30.10	1	7,179	0.01%
2020/02/06	3	30.60	3	30.72	31.05	0	7,142	0.00%
2020/02/05	10	29.95	0	0.00	29.55	10	7,079	0.14%
2020/02/04	3	29.17	3	29.60	29.95	0	7,032	0.00%
2020/02/03	0	0.00	2	28.40	28.20	-2	7,013	-0.03%
2020/01/30	5	31.50	0	0.00	31.50	5	6,837	0.07%
2020/01/20	0	0.00	2	34.75	35.00	-2	6,771	-0.03%
2020/01/17	9	34.20	4	34.23	34.45	5	6,623	0.08%
2020/01/16	2	34.25	2	33.80	34.05	0	6,530	0.00%
2020/01/15	2	32.85	0	0.00	32.80	2	6,565	0.03%
2020/01/14	1	33.15	0	0.00	33.40	1	6,605	0.02%
2020/01/13	5	33.12	2	32.40	33.05	3	6,571	0.05%
2020/01/10	2	31.60	0	0.00	32.00	2	6,531	0.03%
2020/01/09	0	0.00	1	32.50	32.25	-1	6,546	-0.02%
2020/01/08	0	0.00	9	31.45	31.00	-9	6,539	-0.14%
2020/01/06	0	0.00	3	32.70	32.90	-3	6,549	-0.05%
2020/01/03	0	0.00	3	33.65	33.50	-3	6,552	-0.05%
2020/01/02	1	34.90	0	0.00	34.90	1	6,556	0.02%
2019/12/31	0	0.00	7	34.45	34.45	-7	6,782	-0.10%
2019/12/19	6	35.26	26	35.35	35.85	-20	7,582	-0.26%
2019/12/18	21	37.32	14	37.76	36.50	7	7,469	0.09%
2019/12/17	5	36.05	0	0.00	36.55	5	6,928	0.07%
2019/12/16	8	35.54	0	0.00	36.55	8	6,979	0.11%
2019/12/13	11	36.91	21	35.69	35.45	-10	6,843	-0.15%
2019/12/12	120	35.74	125	35.44	36.55	-5	6,356	-0.08%	大買/大賣/
2019/12/11	8	33.70	13	33.27	33.25	-5	5,865	-0.09%
2019/12/10	14	31.95	6	32.13	31.85	8	6,126	0.13%
2019/12/09	11	32.56	26	32.03	31.95	-15	6,107	-0.25%
2019/12/06	0	0.00	2	31.90	31.95	-2	6,140	-0.03%
2019/12/05	11	31.30	10	31.45	31.30	1	6,179	0.02%
2019/12/04	6	31.01	0	0.00	31.00	6	6,258	0.10%
2019/12/02	1	32.40	0	0.00	32.40	1	6,477	0.02%
2019/11/29	1	31.25	0	0.00	31.25	1	6,492	0.02%
2019/11/27	0	0.00	1	31.60	31.50	-1	6,959	-0.01%
2019/11/26	0	0.00	2	31.43	31.35	-2	7,101	-0.03%
2019/11/25	0	0.00	1	31.40	31.35	-1	7,490	-0.01%
2019/11/21	0	0.00	5	30.75	31.05	-5	7,757	-0.06%
2019/11/20	10	31.00	0	0.00	30.80	10	7,848	0.13%
2019/11/19	0	0.00	4	31.41	31.20	-4	7,877	-0.05%
2019/11/18	5	30.90	8	31.22	31.40	-3	7,908	-0.04%
2019/11/14	2	30.28	0	0.00	29.85	2	7,988	0.03%
2019/11/13	3	30.68	0	0.00	30.10	3	8,043	0.04%
2019/11/12	2	30.25	0	0.00	30.95	2	8,056	0.02%
2019/11/11	3	30.12	0	0.00	30.05	3	8,124	0.04%
2019/11/08	6	29.80	5	29.80	29.75	1	8,166	0.01%
2019/11/07	5	30.85	0	0.00	30.40	5	8,300	0.06%
2019/11/05	4	30.90	0	0.00	31.00	4	8,154	0.05%
2019/11/01	0	0.00	6	31.43	31.35	-6	8,112	-0.07%
2019/10/31	2	32.03	0	0.00	31.90	2	8,095	0.02%
2019/10/30	0	0.00	5	31.60	31.70	-5	8,007	-0.06%
2019/10/29	1	31.90	0	0.00	31.45	1	8,093	0.01%
2019/10/21	0	0.00	2	32.00	32.00	-2	7,753	-0.03%
2019/10/14	4	32.90	0	0.00	32.65	4	7,561	0.05%
2019/10/09	0	0.00	1	32.30	32.55	-1	7,503	-0.01%
2019/10/08	20	32.80	4	33.00	32.95	16	7,442	0.21%
2019/10/07	3	33.73	3	33.52	33.70	0	7,316	0.00%
2019/10/04	66	33.43	68	33.68	32.60	-2	7,042	-0.03%
2019/10/03	1	32.20	12	31.05	32.20	-11	6,547	-0.17%
2019/10/02	18	31.14	1	31.20	31.20	17	6,358	0.27%
2019/10/01	12	29.85	3	30.33	30.75	9	6,298	0.14%
2019/09/27	4	29.90	25	29.63	29.25	-21	6,219	-0.34%
2019/09/25	5	31.64	1	32.10	31.55	4	5,874	0.07%
2019/09/24	5	31.45	0	0.00	31.35	5	5,819	0.09%
2019/09/23	2	31.50	1	31.45	31.45	1	5,755	0.02%
2019/09/20	0	0.00	2	31.00	31.00	-2	5,699	-0.04%
2019/09/19	1	31.00	2	30.75	30.80	-1	5,637	-0.02%
2019/09/18	5	32.02	0	0.00	31.80	5	5,465	0.09%
2019/09/17	5	31.50	3	32.30	32.20	2	5,354	0.04%
2019/09/16	3	30.80	7	31.04	31.50	-4	5,215	-0.08%
2019/09/12	26	33.37	22	33.47	31.90	4	4,978	0.08%
2019/09/11	1	30.90	3	31.30	31.35	-2	4,353	-0.05%
2019/09/10	2	30.90	1	31.05	30.95	1	4,312	0.02%
2019/09/09	0	0.00	20	31.14	30.80	-20	4,222	-0.47%
2019/09/06	24	31.97	0	0.00	31.25	24	4,134	0.58%
2019/09/05	1	31.05	1	31.20	31.50	0	4,030	0.00%
2019/09/04	0	0.00	3	30.95	31.00	-3	3,879	-0.08%
2019/09/03	2	30.58	0	0.00	30.50	2	3,727	0.05%
2019/09/02	9	30.95	22	30.87	31.00	-13	3,588	-0.36%
2019/08/30	5	30.86	1	30.30	29.55	4	3,321	0.12%
2019/08/29	1	29.40	2	29.95	29.80	-1	3,012	-0.03%
2019/08/28	10	29.23	9	29.81	29.50	1	2,818	0.04%
2019/08/27	0	0.00	2	27.85	28.50	-2	2,398	-0.08%
2019/08/22	0	0.00	1	27.15	27.20	-1	1,993	-0.05%
2019/08/21	1	27.35	0	0.00	27.10	1	1,934	0.05%
2019/08/20	10	26.80	0	0.00	26.85	10	1,867	0.54%
2019/08/19	11	26.62	2	26.78	26.50	9	1,780	0.51%
2019/08/16	4	26.05	5	26.15	26.70	-1	1,715	-0.06%
2019/08/15	1	25.65	0	0.00	25.65	1	1,647	0.06%
2019/08/14	2	26.45	0	0.00	26.15	2	1,629	0.12%
2019/08/13	1	25.90	0	0.00	25.85	1	1,547	0.06%
2019/08/12	17	25.74	18	25.90	26.05	-1	1,474	-0.07%
2019/07/31	2	24.35	0	0.00	24.35	2	1,382	0.14%
2019/07/30	4	25.43	0	0.00	25.30	4	1,276	0.31%
2019/07/24	0	0.00	1	25.30	25.45	-1	1,259	-0.08%
2019/07/23	1	25.40	1	25.00	24.75	0	1,321	0.00%
2019/07/19	2	24.75	0	0.00	24.80	2	1,737	0.12%
2019/06/28	1	23.30	0	0.00	23.20	1	2,487	0.04%
2019/06/11	1	22.75	1	22.55	22.55	0	4,030	0.00%
2019/05/14	10	23.23	10	22.10	23.50	0	7,342	0.00%
2019/05/13	3	23.18	3	23.28	23.10	0	7,348	0.00%
2019/05/09	1	24.80	1	24.95	24.85	0	7,338	0.00%
2019/05/07	0	0.00	1	26.45	26.45	-1	7,346	-0.01%
2019/04/26	1	28.30	30	28.11	27.40	-29	7,715	-0.38%
2019/04/25	30	28.50	0	0.00	28.80	30	7,619	0.39%
2019/04/24	0	0.00	5	27.50	27.05	-5	7,383	-0.07%
2019/04/22	0	0.00	5	27.75	27.25	-5	7,297	-0.07%
2019/04/19	1	27.00	5	27.80	27.35	-4	7,218	-0.06%
2019/04/18	1	27.65	0	0.00	27.65	1	7,135	0.01%
2019/04/17	16	27.35	15	27.75	27.25	1	7,069	0.01%
2019/04/15	0	0.00	1	25.75	26.20	-1	6,944	-0.01%
2019/04/11	1	26.40	1	25.95	26.25	0	6,939	0.00%
2019/04/08	0	0.00	2	28.00	27.50	-2	6,773	-0.03%
2019/04/03	15	27.98	2	28.00	27.65	13	6,746	0.19%
2019/04/02	4	27.30	0	0.00	27.60	4	6,640	0.06%
2019/03/28	26	27.29	28	27.55	26.65	-2	6,386	-0.03%
2019/03/27	7	26.66	4	26.70	26.65	3	5,921	0.05%
2019/03/25	0	0.00	10	24.50	24.90	-10	5,699	-0.18%
2019/03/19	13	26.65	13	26.38	25.85	0	5,469	0.00%
2019/03/18	0	0.00	2	26.13	25.85	-2	5,318	-0.04%
2019/03/15	1	25.80	1	25.80	25.80	0	5,278	0.00%
2019/03/13	10	26.95	1	26.30	26.20	9	5,226	0.17%
2019/03/12	1	25.80	0	0.00	26.20	1	5,101	0.02%
2019/03/11	16	26.73	16	26.65	26.35	0	5,027	0.00%
2019/03/08	20	25.95	22	26.21	25.70	-2	4,928	-0.04%
2019/03/07	144	26.12	144	26.32	25.70	0	4,738	0.00%	大買/大賣/
2019/03/06	174	26.12	193	26.11	27.05	-19	4,473	-0.42%	大買/大賣/
2019/03/05	16	24.98	5	24.85	24.60	11	4,115	0.27%
2019/03/04	20	25.15	21	25.34	24.90	-1	4,070	-0.02%
2019/02/27	1	24.85	0	0.00	24.60	1	4,011	0.02%
2019/02/26	3	24.50	0	0.00	24.40	3	3,944	0.08%
2019/02/25	9	25.43	10	25.36	25.50	-1	3,855	-0.03%
2019/02/22	0	0.00	1	23.50	23.55	-1	3,551	-0.03%
2019/02/21	2	23.35	2	23.55	23.70	0	3,537	0.00%
2019/02/18	1	24.55	0	0.00	24.30	1	3,478	0.03%
2019/02/15	3	23.98	5	23.84	24.35	-2	3,345	-0.06%
2019/02/14	0	0.00	3	23.30	24.05	-3	3,011	-0.10%
2019/02/13	2	21.00	0	0.00	21.90	2	2,833	0.07%
2019/01/25	0	0.00	1	20.20	20.10	-1	2,521	-0.04%
2019/01/21	6	20.89	3	21.43	21.10	3	2,467	0.12%
2019/01/18	2	20.75	2	20.25	20.40	0	2,274	0.00%
2019/01/17	0	0.00	3	20.47	20.75	-3	2,154	-0.14%
2019/01/04	0	0.00	1	17.80	18.15	-1	2,328	-0.04%
2018/12/14	3	19.80	0	0.00	19.75	3	2,835	0.11%
2018/12/12	0	0.00	3	20.25	20.10	-3	2,992	-0.10%
2018/12/10	3	19.65	0	0.00	19.40	3	3,050	0.10%
2018/12/07	3	19.75	3	20.10	20.00	0	3,074	0.00%
2018/12/06	1	20.55	0	0.00	19.60	1	3,119	0.03%
2018/12/04	0	0.00	5	22.00	21.65	-5	3,257	-0.15%
2018/11/30	0	0.00	3	20.50	21.05	-3	3,381	-0.09%
2018/11/29	3	19.95	3	20.20	19.70	0	3,348	0.00%
2018/11/23	0	0.00	1	18.65	18.25	-1	3,402	-0.03%
2018/11/22	1	19.75	0	0.00	19.35	1	3,399	0.03%
2018/11/19	1	20.10	0	0.00	20.10	1	3,601	0.03%
2018/11/16	7	19.87	3	20.35	19.80	4	3,801	0.11%
2018/11/15	3	19.95	1	20.20	19.75	2	3,829	0.05%
2018/11/08	1	21.65	1	22.80	21.65	0	4,179	0.00%
2018/10/31	1	20.35	3	21.10	21.15	-2	4,999	-0.04%
2018/10/30	0	0.00	3	20.15	20.00	-3	5,209	-0.06%
2018/10/29	8	19.83	6	20.09	19.95	2	5,366	0.04%
2018/10/26	9	19.66	6	20.02	19.70	3	5,518	0.05%
2018/10/25	8	19.81	1	20.35	19.45	7	5,851	0.12%
2018/10/24	0	0.00	6	21.47	21.40	-6	6,087	-0.10%
2018/10/19	3	21.90	0	0.00	22.10	3	6,846	0.04%
2018/10/17	4	23.13	3	22.10	22.00	1	7,000	0.01%
2018/10/15	1	21.30	4	22.26	22.45	-3	7,126	-0.04%
2018/10/11	1	20.95	0	0.00	20.90	1	7,296	0.01%
2018/10/05	7	24.47	2	23.70	23.95	5	7,481	0.07%
2018/10/04	3	25.45	6	25.18	25.10	-3	7,493	-0.04%
2018/10/03	2	26.23	0	0.00	26.05	2	7,640	0.03%
2018/09/28	0	0.00	2	26.55	26.25	-2	8,876	-0.02%
2018/09/21	1	26.30	0	0.00	27.40	1	9,650	0.01%
2018/09/19	0	0.00	1	27.10	26.10	-1	9,896	-0.01%
2018/09/18	3	27.08	0	0.00	27.05	3	10,056	0.03%
2018/09/13	1	28.45	0	0.00	28.05	1	11,463	0.01%
2018/09/12	0	0.00	2	28.15	28.00	-2	12,389	-0.02%
2018/09/10	1	28.00	1	28.15	27.60	0	13,046	0.00%
2018/09/07	3	29.63	11	29.52	29.20	-8	13,757	-0.06%
2018/09/06	1	29.55	3	29.47	30.75	-2	13,752	-0.01%
2018/09/05	3	30.10	0	0.00	30.10	3	13,973	0.02%
2018/09/04	2	30.65	0	0.00	30.70	2	14,600	0.01%
2018/09/03	7	30.93	0	0.00	30.65	7	15,273	0.05%
2018/08/28	0	0.00	7	31.80	31.50	-7	17,053	-0.04%
2018/08/27	17	30.65	0	0.00	31.75	17	17,207	0.10%
2018/08/24	3	29.95	0	0.00	30.25	3	17,313	0.02%
2018/08/23	6	30.00	2	29.88	30.10	4	17,569	0.02%
2018/08/22	6	30.90	5	30.80	31.00	1	17,961	0.01%
2018/08/21	0	0.00	6	31.42	31.80	-6	18,308	-0.03%
2018/08/20	8	30.82	18	31.42	30.65	-10	18,516	-0.05%
2018/08/17	3	33.27	3	32.45	32.00	0	18,555	0.00%
2018/08/15	0	0.00	5	33.50	33.00	-5	18,929	-0.03%
2018/08/14	0	0.00	5	33.20	33.45	-5	19,038	-0.03%
2018/08/13	6	32.41	1	32.70	32.75	5	19,633	0.03%
2018/08/10	1	35.35	1	35.55	34.20	0	19,823	0.00%
2018/08/09	11	35.41	27	35.44	34.75	-16	19,800	-0.08%
2018/08/08	0	0.00	8	35.09	34.65	-8	19,775	-0.04%
2018/08/07	58	35.18	56	35.14	34.60	2	19,894	0.01%
2018/08/06	1	34.75	1	34.55	35.80	0	20,165	0.00%
2018/08/03	2	34.55	2	34.73	33.90	0	20,322	0.00%
2018/08/02	0	0.00	11	33.62	33.85	-11	20,373	-0.05%
2018/08/01	11	34.89	14	35.46	33.80	-3	20,219	-0.01%
2018/07/31	8	33.39	10	33.48	34.40	-2	19,846	-0.01%
2018/07/30	3	33.08	22	32.83	33.40	-19	19,562	-0.10%
2018/07/27	108	31.83	105	32.43	32.65	3	19,234	0.02%	大買/大賣/
2018/07/26	1	30.35	1	30.60	30.30	0	18,826	0.00%
2018/07/25	2	30.38	2	30.28	29.80	0	18,738	0.00%
2018/07/24	1	28.60	1	28.85	30.00	0	18,598	0.00%
2018/07/23	0	0.00	2	28.48	28.80	-2	18,515	-0.01%
2018/07/18	2	29.80	0	0.00	28.90	2	18,219	0.01%
2018/07/17	1	31.00	3	30.95	30.45	-2	18,065	-0.01%
2018/07/16	8	31.28	0	0.00	31.45	8	17,978	0.04%
2018/07/13	5	30.45	0	0.00	30.40	5	17,879	0.03%
2018/07/12	6	30.18	1	30.20	30.10	5	17,783	0.03%
2018/07/11	3	30.48	6	30.33	30.00	-3	17,682	-0.02%
2018/07/10	21	29.97	10	29.98	30.25	11	17,478	0.06%
2018/07/09	87	32.22	91	31.99	31.40	-4	17,027	-0.02%
2018/07/06	8	33.94	11	34.25	33.60	-3	16,681	-0.02%
2018/07/05	11	34.17	10	34.57	33.40	1	16,143	0.01%
2018/07/04	7	31.91	7	31.91	33.10	0	15,637	0.00%
2018/07/03	3	33.00	12	32.87	32.00	-9	15,509	-0.06%
2018/07/02	2	33.03	2	32.65	32.50	0	15,395	0.00%
2018/06/29	12	33.69	1	33.00	33.05	11	15,283	0.07%
2018/06/28	2	32.33	1	32.85	32.60	1	15,037	0.01%
2018/06/27	12	33.63	5	33.23	32.60	7	14,940	0.05%
2018/06/26	15	32.87	16	32.43	32.65	-1	14,724	-0.01%
2018/06/25	12	32.97	9	33.38	31.80	3	14,349	0.02%
2018/06/22	184	36.27	188	36.07	35.10	-4	13,970	-0.03%	大買/大賣/
2018/06/21	183	35.47	177	35.96	36.65	6	13,198	0.05%	大買/大賣/
2018/06/20	3	33.00	44	33.21	33.35	-41	12,257	-0.33%
2018/06/19	82	33.97	42	33.25	34.45	40	11,924	0.34%
2018/06/15	99	34.46	94	34.68	33.80	5	11,479	0.04%
2018/06/14	0	0.00	5	31.95	31.95	-5	10,659	-0.05%
2018/06/13	23	29.66	14	29.77	29.05	9	10,553	0.09%
2018/06/12	5	30.63	2	32.30	29.80	3	10,228	0.03%
2018/06/11	4	29.83	7	30.54	31.35	-3	9,569	-0.03%
2018/06/08	124	28.94	121	29.15	28.50	3	8,927	0.03%	大買/大賣/
2018/06/07	5	26.17	19	26.34	28.05	-14	7,940	-0.18%
2018/06/05	21	25.79	38	26.21	25.55	-17	7,312	-0.23%
2018/06/04	24	25.64	8	25.35	25.20	16	7,085	0.23%
2018/06/01	18	25.97	8	25.64	25.75	10	6,899	0.14%
2018/05/31	19	27.90	11	27.31	26.60	8	6,816	0.12%
2018/05/30	123	28.40	112	28.25	28.00	11	6,585	0.17%	大買/大賣/
2018/05/29	76	27.21	91	27.30	28.25	-15	5,976	-0.25%
2018/05/28	28	26.16	31	26.11	25.70	-3	5,541	-0.05%
2018/05/25	37	26.00	20	26.18	25.25	17	5,260	0.32%
2018/05/24	7	25.41	8	25.33	25.35	-1	5,062	-0.02%
2018/05/23	34	25.44	64	25.79	25.15	-30	4,873	-0.62%
2018/05/22	21	24.56	10	24.70	24.50	11	4,464	0.25%
2018/05/21	152	25.12	129	25.31	25.30	23	4,290	0.54%	大買/大賣/
2018/05/18	5	23.27	4	23.33	24.05	1	3,638	0.03%
2018/05/17	15	22.02	15	22.05	21.90	0	3,352	0.00%
2018/05/15	2	22.75	9	22.95	22.80	-7	2,984	-0.23%
2018/05/14	46	23.22	40	23.36	23.50	6	2,850	0.21%
2018/05/11	11	20.75	64	21.68	21.75	-53	2,402	-2.21%
2018/05/10	0	0.00	1	19.80	19.80	-1	1,999	-0.05%
2018/04/27	10	16.55	0	0.00	16.70	10	1,961	0.51%
2018/04/26	15	16.58	0	0.00	16.65	15	2,005	0.75%
2018/04/25	5	16.65	0	0.00	16.70	5	2,095	0.24%
2018/04/17	10	17.05	0	0.00	17.05	10	2,858	0.35%
2018/04/13	10	17.70	0	0.00	17.50	10	3,367	0.30%
2018/03/14	1	19.75	0	0.00	19.60	1	3,582	0.03%
2018/03/06	2	20.25	0	0.00	19.60	2	3,511	0.06%
2018/02/22	1	18.20	0	0.00	18.05	1	3,371	0.03%
2018/02/12	0	0.00	1	17.20	17.10	-1	3,345	-0.03%
2018/02/07	0	0.00	2	17.25	16.90	-2	3,256	-0.06%
2018/02/06	11	17.48	1	16.80	16.80	10	3,261	0.31%
2018/02/05	0	0.00	1	18.30	18.35	-1	3,204	-0.03%
2018/02/02	0	0.00	1	19.00	18.80	-1	3,270	-0.03%
2018/01/31	0	0.00	2	19.08	19.15	-2	3,286	-0.06%
2018/01/25	0	0.00	1	20.70	19.65	-1	3,269	-0.03%
2018/01/24	0	0.00	1	20.60	20.70	-1	3,200	-0.03%
2018/01/23	0	0.00	2	20.90	20.50	-2	3,194	-0.06%
2018/01/22	2	21.10	1	21.15	21.10	1	3,165	0.03%
2018/01/18	7	22.16	2	22.35	21.30	5	3,074	0.16%
2018/01/16	3	22.00	5	22.20	22.10	-2	2,876	-0.07%
2018/01/15	32	21.62	84	21.56	22.20	-52	2,692	-1.93%
2018/01/12	1	20.20	2	20.50	20.20	-1	2,478	-0.04%
2018/01/11	1	19.75	0	0.00	19.95	1	2,452	0.04%
2018/01/10	54	20.50	7	21.10	19.90	47	2,405	1.95%
2018/01/09	14	19.99	4	20.13	20.85	10	2,221	0.45%
2018/01/08	0	0.00	1	19.20	19.15	-1	1,980	-0.05%
2018/01/05	1	18.60	0	0.00	18.95	1	1,943	0.05%