光罩 (2338)-永豐金-員林券商分點個股進出

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
75.7
漲跌
▲6.8
漲幅
+9.87%
成交量
11,344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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/05/07	1	72.00	5	74.34	75.70	-4	1,392	-0.29%
2024/05/06	0	0.00	1	68.60	68.90	-1	1,208	-0.08%
2024/05/03	0	0.00	1	68.60	68.20	-1	1,205	-0.08%
2024/04/29	0	0.00	6	67.10	67.50	-6	1,210	-0.50%
2024/04/26	1	66.60	0	0.00	66.30	1	1,216	0.08%
2024/04/25	1	66.10	0	0.00	66.60	1	1,231	0.08%
2024/04/22	1.1	64.50	0	0.00	63.60	1.1	1,252	0.09%
2024/04/19	0	65.70	2	67.20	65.50	-2	1,231	-0.16%
2024/04/15	0	0.00	3	69.60	69.30	-3	1,193	-0.25%
2024/04/12	3	71.27	1	71.30	70.80	2	1,211	0.17%
2024/04/11	0	0.00	0.5	71.20	71.50	-0.5	1,194	-0.04%
2024/04/09	0	0.00	4.6	70.53	71.20	-4.6	1,144	-0.40%
2024/04/03	3	69.00	0	0.00	69.30	3	1,074	0.28%
2024/04/02	0	0.00	1	69.00	69.00	-1	1,080	-0.09%
2024/03/27	0	67.30	0	0.00	67.20	0	1,101	0.00%
2024/03/26	1.1	67.74	0	0.00	67.00	1.1	1,105	0.10%
2024/03/18	1	67.60	0	0.00	67.80	1	1,157	0.09%
2024/03/15	0.1	67.80	0	0.00	67.40	0.1	1,167	0.01%
2024/03/13	1	68.31	0	0.00	68.50	1	1,158	0.09%
2024/03/12	0	0.00	1	69.80	70.00	-1	1,165	-0.09%
2024/03/11	0.5	67.80	0	0.00	67.50	0.5	1,140	0.04%
2024/03/08	1	67.80	0.3	67.80	67.70	0.8	1,171	0.06%
2024/03/07	2	71.20	0	0.00	68.80	2	1,235	0.16%
2024/03/06	0	0.00	2.1	70.59	70.30	-2.1	1,337	-0.16%
2024/03/04	5.2	69.85	0	0.00	69.90	5.2	1,656	0.31%
2024/03/01	0.1	69.60	0	0.00	69.30	0.1	1,643	0.01%
2024/02/29	0.1	69.60	0	0.00	69.60	0.1	1,648	0.01%
2024/02/27	1	70.70	1	69.90	69.80	0	1,652	0.00%
2024/02/26	1	72.10	0	0.00	72.10	1	1,654	0.06%
2024/02/23	1	71.40	1	71.20	70.90	0	1,598	0.00%
2024/02/22	0	0.00	1	70.40	70.80	-1	1,588	-0.06%
2024/02/21	0	0.00	2	71.10	71.00	-2	1,592	-0.13%
2024/02/20	0.2	70.50	0	0.00	70.40	0.2	1,581	0.01%
2024/02/16	0	0.00	1	70.00	70.70	-1	1,584	-0.06%
2024/02/15	0	0.00	1	69.70	69.70	-1	1,579	-0.06%
2024/02/01	1	67.20	0	0.00	67.20	1	1,689	0.06%
2024/01/29	0	0.00	1	68.00	68.20	-1	1,742	-0.06%
2024/01/26	0	0.00	1	68.10	67.90	-1	1,769	-0.06%
2024/01/25	3	68.87	2	68.65	68.40	1	1,779	0.06%
2024/01/24	1	68.70	0	0.00	68.80	1	1,787	0.06%
2024/01/17	0.1	68.10	1	68.50	67.90	-0.9	1,825	-0.05%
2024/01/12	1	69.40	0	0.00	69.50	1	1,892	0.05%
2024/01/11	1	69.40	0	0.00	69.60	1	1,907	0.05%
2024/01/09	3	71.87	3	71.20	70.10	0	1,945	0.00%
2024/01/05	0	69.60	2	69.40	69.50	-2	1,999	-0.10%
2024/01/04	0	0.00	2	69.20	69.20	-2	2,052	-0.10%
2024/01/03	0.1	69.87	0	0.00	69.70	0.1	2,161	0.00%
2024/01/02	0.3	70.40	0	0.00	70.20	0.3	2,161	0.01%
2023/12/25	1.1	68.82	0	0.00	68.80	1.1	2,144	0.05%
2023/12/22	0.2	69.70	0	0.00	69.30	0.2	2,152	0.01%
2023/12/20	1	70.60	0	0.00	70.40	1	2,140	0.05%
2023/12/19	0.5	70.14	0	0.00	70.70	0.5	2,135	0.02%
2023/12/18	0.2	71.20	0	0.00	71.40	0.2	2,124	0.01%
2023/12/15	1	71.90	0	0.00	71.70	1	2,125	0.05%
2023/12/08	0.1	71.05	0	0.00	70.50	0.1	2,103	0.00%
2023/12/07	0	0.00	3	70.80	70.50	-3	2,093	-0.14%
2023/12/05	1.2	71.75	0	72.80	72.80	1.2	2,067	0.06%
2023/12/01	12.2	76.67	8	76.99	76.20	4.2	1,958	0.21%
2023/11/30	14	76.47	13	77.23	76.90	1	1,833	0.05%
2023/11/29	0	0.00	4	70.48	71.00	-4	1,548	-0.26%
2023/11/24	1	68.80	0	0.00	68.80	1	1,515	0.07%
2023/11/21	0	0.00	0.1	68.50	68.60	-0.1	1,496	-0.01%
2023/11/20	3	67.77	1	67.50	67.80	2	1,523	0.13%
2023/11/16	0	0.00	1	66.50	66.40	-1	1,584	-0.06%
2023/11/15	2	67.30	0	0.00	66.90	2	1,628	0.12%
2023/11/10	3.1	66.25	0	0.00	66.20	3.1	1,718	0.18%
2023/11/09	1	67.00	0	0.00	67.00	1	1,703	0.06%
2023/11/06	0	0.00	1	72.40	72.40	-1	1,649	-0.06%
2023/11/03	0	0.00	1	70.30	71.20	-1	1,626	-0.06%
2023/10/26	0	0.00	2	69.55	69.00	-2	1,771	-0.11%
2023/10/25	3	71.07	4	71.15	71.10	-1	1,822	-0.05%
2023/10/23	1	69.10	0	0.00	69.20	1	1,903	0.05%
2023/10/20	2	71.10	0	0.00	70.60	2	1,894	0.11%
2023/10/17	0.1	71.60	0	0.00	70.80	0.1	1,884	0.01%
2023/10/13	1	72.50	1	72.30	72.50	0	1,843	0.00%
2023/10/11	1	71.60	7	71.59	71.80	-6	1,896	-0.32%
2023/10/06	1	69.00	0	0.00	68.50	1	1,835	0.05%
2023/09/27	10	65.78	0	0.00	65.60	10	2,007	0.50%
2023/09/19	0	0.00	2	69.00	68.20	-2	2,272	-0.09%
2023/09/18	0	0.00	1	70.50	69.70	-1	2,272	-0.04%
2023/09/15	0	0.00	1	69.90	70.10	-1	2,277	-0.04%
2023/09/14	1	68.90	0	0.00	69.00	1	2,279	0.04%
2023/09/08	0.1	69.10	0	0.00	68.70	0.1	2,320	0.00%
2023/09/06	1	70.40	0	0.00	70.20	1	2,397	0.04%
2023/09/05	1	71.00	1	71.10	71.30	0	2,475	0.00%
2023/09/01	1	70.30	0	0.00	70.20	1	2,599	0.04%
2023/08/31	1	70.10	0	0.00	69.90	1	2,608	0.04%
2023/08/24	1	70.30	0	0.00	69.80	1	2,678	0.04%
2023/08/23	4	69.00	4	69.15	69.80	0	2,656	0.00%
2023/08/22	1	67.10	0	0.00	66.80	1	2,645	0.04%
2023/08/21	4	67.70	0	0.00	67.50	4	2,645	0.15%
2023/08/18	5	68.76	0	0.00	68.10	5	2,616	0.19%
2023/08/14	0	0.00	1	68.10	67.50	-1	2,622	-0.04%
2023/08/10	1	70.10	0	0.00	69.90	1	2,644	0.04%
2023/08/08	0	0.00	1	71.30	71.40	-1	2,704	-0.04%
2023/08/02	1	73.30	1	72.70	71.80	0	2,700	0.00%
2023/07/31	0	0.00	1	76.50	75.90	-1	2,629	-0.04%
2023/07/28	2	76.80	4	77.73	77.80	-2	2,611	-0.08%
2023/07/27	1	74.00	0	0.00	74.00	1	2,575	0.04%
2023/07/26	3	74.10	0	0.00	73.00	3	2,553	0.12%
2023/07/25	1	76.00	0	0.00	75.80	1	2,507	0.04%
2023/07/24	0	0.00	5	76.50	76.40	-5	2,490	-0.20%
2023/07/21	0	0.00	0	78.20	77.70	0	2,501	0.00%
2023/07/19	1	80.60	0	0.00	79.30	1	2,573	0.04%
2023/07/18	1	80.20	0	0.00	79.90	1	2,619	0.04%
2023/07/17	2	81.70	20	81.15	81.40	-18	2,644	-0.68%
2023/07/14	3	81.20	0	0.00	80.60	3	2,667	0.11%
2023/07/13	23	80.83	2	81.60	81.70	21	2,679	0.78%
2023/07/12	0	0.00	2	80.10	79.70	-2	2,674	-0.07%
2023/07/11	0	0.00	1	80.50	80.30	-1	2,688	-0.04%
2023/07/10	2	79.65	0	0.00	78.80	2	2,777	0.07%
2023/07/07	2	79.50	0.3	78.88	79.40	1.7	2,792	0.06%
2023/07/06	0	0.00	1	81.60	81.40	-1	2,779	-0.04%
2023/07/05	2	84.40	2	82.70	82.70	0	2,773	0.00%
2023/07/04	0.3	83.00	3	82.63	83.60	-2.7	2,746	-0.10%
2023/07/03	3	83.27	1	83.60	83.00	2	2,782	0.07%
2023/06/30	1	84.00	1.2	83.78	83.10	-0.2	2,755	-0.01%
2023/06/27	1	77.70	0	0.00	77.70	1	2,761	0.04%
2023/06/21	0	0.00	1	80.30	80.00	-1	2,870	-0.03%
2023/06/12	1	82.40	0	0.00	81.10	1	3,787	0.03%
2023/06/09	1	80.00	3	83.20	82.90	-2	3,772	-0.05%
2023/06/08	3	80.70	0	80.50	79.90	3	3,723	0.08%
2023/06/07	1	81.30	0	0.00	81.40	1	3,640	0.03%
2023/06/02	0	0.00	2	80.35	80.30	-2	3,775	-0.05%
2023/06/01	5	80.10	0	0.00	80.00	5	3,824	0.13%
2023/05/25	2	80.95	2	81.30	81.60	0	3,812	0.00%
2023/05/23	2	81.30	2	81.70	81.60	0	3,882	0.00%
2023/05/19	0	0.00	1	79.90	79.70	-1	3,857	-0.03%
2023/05/18	1	79.00	0	0.00	79.20	1	3,859	0.03%
2023/05/17	0.2	79.10	0	0.00	78.90	0.2	3,875	0.01%
2023/05/16	0	0.00	1.7	77.64	78.10	-1.7	3,902	-0.04%
2023/05/09	1	79.20	0	0.00	79.20	1	4,261	0.02%
2023/05/08	1	81.60	0	0.00	79.80	1	4,284	0.02%
2023/05/05	1	79.40	1	79.90	80.60	0	4,316	0.00%
2023/05/04	2	78.85	0	0.00	79.50	2	4,469	0.04%
2023/05/03	1	79.80	1	79.60	79.70	0	4,532	0.00%
2023/04/26	1	79.40	0	0.00	79.40	1	4,999	0.02%
2023/04/25	4	79.03	3	79.30	78.40	1	5,247	0.02%
2023/04/21	2	82.95	0	0.00	82.30	2	5,591	0.04%
2023/04/20	3.1	83.82	0	0.00	83.70	3.1	5,675	0.05%
2023/04/18	2	86.15	0	0.00	85.20	2	5,991	0.03%
2023/04/17	1	88.20	0	0.00	87.40	1	6,045	0.02%
2023/04/14	1	88.60	0	0.00	88.20	1	6,108	0.02%
2023/04/13	6	89.63	1	88.80	88.20	5	6,186	0.08%
2023/04/12	1	91.80	0.6	92.21	92.10	0.4	6,168	0.01%
2023/04/11	1	93.60	1	94.20	93.50	0	6,215	0.00%
2023/04/10	1	92.70	0	0.00	92.20	1	6,325	0.02%
2023/04/06	1.6	93.59	2	94.00	92.90	-0.4	6,415	-0.01%
2023/03/31	2	91.50	1	91.80	92.50	1	6,384	0.02%
2023/03/30	0	0.00	0.3	91.00	91.50	-0.3	6,389	0.00%
2023/03/29	3	91.60	1	91.90	91.60	2	6,450	0.03%
2023/03/28	5	93.50	3	93.17	93.50	2	6,521	0.03%
2023/03/24	4	97.57	6.2	96.91	96.00	-2.2	6,511	-0.03%
2023/03/23	4	95.32	3	96.97	96.60	1	6,468	0.02%
2023/03/22	2	97.05	13	97.30	96.90	-11	6,488	-0.17%
2023/03/21	6	96.27	6	96.33	95.40	0	6,506	0.00%
2023/03/20	7	92.89	18	92.69	94.60	-11	6,455	-0.17%
2023/03/17	8.2	88.23	10	88.34	88.80	-1.8	6,394	-0.03%
2023/03/16	5.1	85.87	7	86.87	86.10	-1.9	6,350	-0.03%
2023/03/15	1	83.60	1	84.00	84.40	0	6,433	0.00%
2023/03/14	1	82.60	1	82.30	82.10	0	6,608	0.00%
2023/03/10	2	83.40	0	0.00	84.20	2	6,986	0.03%
2023/03/09	3	87.50	3	86.37	86.00	0	7,407	0.00%
2023/03/08	2	86.70	5	87.16	87.00	-3	7,551	-0.04%
2023/03/07	6	85.98	7	86.53	87.00	-1	7,808	-0.01%
2023/03/06	0	0.00	3	85.20	84.90	-3	7,967	-0.04%
2023/03/03	3	83.07	0	0.00	82.90	3	8,043	0.04%
2023/02/23	3	83.10	0	0.00	83.30	3	8,841	0.03%
2023/02/22	2	82.85	0	0.00	82.50	2	8,948	0.02%
2023/02/20	3	86.97	2	86.40	86.50	1	9,270	0.01%
2023/02/17	0	0.00	1	86.80	86.80	-1	9,578	-0.01%
2023/02/16	1	87.00	8	86.95	87.10	-7	9,665	-0.07%
2023/02/14	2	84.80	0	0.00	84.20	2	10,344	0.02%
2023/02/10	4	86.78	5	86.08	85.70	-1	10,540	-0.01%
2023/02/09	2	86.65	1	87.30	87.40	1	10,678	0.01%
2023/02/08	7	86.27	3	86.33	86.00	4	10,680	0.04%
2023/02/07	2	88.85	0	0.00	89.40	2	10,503	0.02%
2023/02/06	2	89.50	2	88.95	88.80	0	10,530	0.00%
2023/02/03	1	90.80	3	90.30	90.00	-2	10,621	-0.02%
2023/02/02	4	91.65	2	91.95	91.80	2	10,634	0.02%
2023/02/01	3	91.30	2	91.50	91.00	1	10,554	0.01%
2023/01/31	1	91.70	1	92.20	91.70	0	10,600	0.00%
2023/01/30	1	90.10	1	90.70	91.80	0	10,593	0.00%
2023/01/17	1	90.00	231	88.50	88.20	-230	10,536	-2.18%	大賣/鉅額交易
2023/01/16	31	90.75	32	89.51	89.70	-1	10,549	-0.01%
2023/01/13	112	90.71	6	90.27	90.80	106	10,314	1.03%	大買/鉅額交易
2023/01/12	3	88.43	3	88.33	88.20	0	10,081	0.00%
2023/01/11	8	89.93	5	89.40	89.40	3	10,013	0.03%
2023/01/10	4	88.18	2	85.85	86.00	2	9,861	0.02%
2023/01/09	3	90.27	2	88.00	90.20	1	9,800	0.01%
2023/01/06	0	0.00	2	89.20	88.00	-2	9,627	-0.02%
2023/01/05	4	87.48	2.1	88.37	87.00	2	9,544	0.02%
2023/01/03	0	0.00	0.1	86.80	87.50	-0.1	9,496	0.00%
2022/12/30	1	86.00	2	86.90	84.70	-1	9,586	-0.01%
2022/12/28	1	84.70	0	0.00	84.40	1	9,908	0.01%
2022/12/27	0	0.00	1	87.20	88.20	-1	9,889	-0.01%
2022/12/22	1	85.00	0	0.00	85.50	1	10,141	0.01%
2022/12/21	7	86.94	6	85.48	85.70	1	10,173	0.01%
2022/12/20	0	0.00	0.1	86.60	85.80	-0.1	10,097	0.00%
2022/12/19	1	90.80	0	0.00	90.20	1	10,007	0.01%
2022/12/16	15	89.12	1	89.70	90.00	14	9,957	0.14%
2022/12/12	16	91.80	16	92.64	91.20	0	9,667	0.00%
2022/12/09	0	0.00	5	92.20	92.70	-5	9,562	-0.05%
2022/12/08	0	0.00	4	92.85	93.50	-4	9,341	-0.04%
2022/12/07	3.1	95.40	4	94.55	92.60	-0.9	9,217	-0.01%
2022/12/06	3.1	96.25	4	96.53	95.80	-0.9	9,039	-0.01%
2022/12/05	3	96.37	6	96.17	97.10	-3	8,863	-0.03%
2022/12/02	3	94.73	5	93.80	95.70	-2	8,733	-0.02%
2022/12/01	7	92.52	124	92.24	92.20	-117	8,478	-1.38%	大賣/鉅額交易
2022/11/30	2	85.10	2	85.90	86.90	0	8,058	0.00%
2022/11/29	4	83.43	7	84.07	85.40	-3	7,899	-0.04%
2022/11/28	4	83.20	104	80.23	83.20	-100	7,584	-1.32%	大賣/
2022/11/25	6	79.82	105	79.81	79.80	-99	7,371	-1.34%	大賣/
2022/11/24	0	0.00	0.1	79.20	79.70	-0.1	7,228	0.00%
2022/11/23	452	80.02	7	78.27	80.00	445	7,046	6.31%	大買/鉅額交易
2022/11/22	5	73.98	9	73.93	73.30	-4	6,665	-0.06%
2022/11/21	6.1	73.39	0	0.00	73.40	6.1	6,521	0.09%
2022/11/18	2	73.75	0	0.00	72.00	2	6,434	0.03%
2022/11/17	1.1	72.12	5	72.54	73.40	-3.9	6,329	-0.06%
2022/11/16	7	70.20	5	69.66	70.80	2	6,197	0.03%
2022/11/15	3	68.63	9	70.32	69.90	-6	5,976	-0.10%
2022/11/14	0	0.00	2	67.20	67.30	-2	5,673	-0.04%
2022/11/11	6	67.63	5	68.06	67.20	1	5,581	0.02%
2022/11/10	8	65.61	5.2	65.88	66.00	2.9	5,267	0.05%
2022/11/09	1	63.10	8	62.85	65.20	-7	4,856	-0.14%
2022/11/08	2.1	60.53	0	0.00	59.30	2.1	4,684	0.04%
2022/11/07	11	59.65	10	59.86	59.40	1	4,629	0.02%
2022/11/03	0	0.00	1	58.90	61.40	-1	4,377	-0.02%
2022/11/02	30	59.80	30	59.46	59.40	0	4,315	0.00%
2022/11/01	1	59.30	2	60.45	59.40	-1	4,280	-0.02%
2022/10/31	1	57.80	2	58.50	59.00	-1	4,194	-0.02%
2022/10/28	8	57.88	5	56.70	56.80	3	4,148	0.07%
2022/10/27	21	56.78	23	58.13	59.70	-2	4,078	-0.05%
2022/10/26	3	55.50	5	55.60	55.60	-2	3,956	-0.05%
2022/10/25	3	55.20	2	55.25	55.20	1	3,886	0.03%
2022/10/24	1	54.90	2	56.90	54.70	-1	3,840	-0.03%
2022/10/21	2	53.90	1	54.20	53.10	1	3,778	0.03%
2022/10/19	0	0.00	3	56.17	55.40	-3	3,766	-0.08%
2022/10/18	5	55.50	3	55.63	55.10	2	3,721	0.05%
2022/10/17	1	52.30	3	53.47	55.20	-2	3,605	-0.06%
2022/10/14	0	0.00	2	54.55	55.10	-2	3,567	-0.06%
2022/10/13	0	0.00	1	50.10	50.10	-1	3,540	-0.03%
2022/10/12	8	54.78	5	54.94	53.90	3	3,454	0.09%
2022/10/11	24	57.38	21	56.09	55.70	3	3,414	0.09%
2022/10/07	7.1	61.42	4	61.00	61.50	3.1	3,430	0.09%
2022/10/06	26	59.90	24	61.01	63.00	2	3,342	0.06%
2022/10/05	2	58.30	10	59.38	60.20	-8	3,052	-0.26%
2022/10/04	3	55.63	0	0.00	54.80	3	2,945	0.10%
2022/09/29	30	58.76	26.1	56.15	56.00	3.9	2,759	0.14%
2022/09/28	2	64.70	0	0.00	62.10	2	2,629	0.08%
2022/09/27	0	0.00	1	68.80	69.00	-1	2,632	-0.04%
2022/09/26	1	68.00	0	0.00	67.40	1	2,682	0.04%
2022/09/23	1	71.80	0	0.00	71.00	1	2,763	0.04%
2022/09/22	1	72.30	3	72.07	72.30	-2	2,827	-0.07%
2022/09/21	1	73.60	0	0.00	73.60	1	2,863	0.03%
2022/09/20	2	74.50	1	74.10	74.50	1	2,890	0.03%
2022/09/19	0	0.00	1	73.00	72.70	-1	2,946	-0.03%
2022/09/16	1	73.70	0	0.00	73.70	1	2,972	0.03%
2022/09/13	3	74.60	1	75.00	75.00	2	3,198	0.06%
2022/09/12	0	0.00	0.2	73.42	73.10	-0.2	3,212	-0.01%
2022/09/05	1	71.80	0	0.00	71.90	1	3,587	0.03%
2022/08/31	1	74.30	0	0.00	75.50	1	3,747	0.03%
2022/08/26	1	75.00	2	75.50	75.50	-1	3,813	-0.03%
2022/08/24	1	72.60	1	73.10	72.90	0	3,982	0.00%
2022/08/23	2	73.65	0	0.00	73.60	2	4,106	0.05%
2022/08/22	13	78.63	12	77.30	76.70	1	4,233	0.02%
2022/08/19	1	77.90	1	77.50	77.60	0	4,308	0.00%
2022/08/17	2	76.25	0	0.00	76.60	2	4,522	0.04%
2022/08/16	0	0.00	3	78.80	78.00	-3	4,583	-0.07%
2022/08/15	1	77.60	0	0.00	78.00	1	4,606	0.02%
2022/08/12	1	77.30	0	0.00	76.80	1	4,690	0.02%
2022/08/11	0	0.00	1	75.70	78.20	-1	4,797	-0.02%
2022/08/10	0.1	75.00	0	0.00	75.00	0.1	4,909	0.00%
2022/08/08	0	0.00	2	73.85	74.70	-2	5,030	-0.04%
2022/08/05	2	74.85	1	73.40	75.20	1	5,100	0.02%
2022/08/03	1	71.90	0	0.00	71.30	1	5,399	0.02%
2022/08/02	1	71.60	3	72.10	72.30	-2	5,480	-0.04%
2022/07/29	0	0.00	0	75.30	75.30	0	5,539	0.00%
2022/07/27	1	74.40	0	0.00	74.80	1	5,569	0.02%
2022/07/26	1	73.60	1	73.50	73.50	0	5,613	0.00%
2022/07/25	0	0.00	3	75.67	75.90	-3	5,631	-0.05%
2022/07/22	0	0.00	1	77.20	76.70	-1	5,673	-0.02%
2022/07/21	0	0.00	1	75.00	76.60	-1	5,729	-0.02%
2022/07/20	5	74.76	1	75.60	73.70	4	5,735	0.07%
2022/07/19	0	0.00	2	73.70	73.00	-2	5,774	-0.03%
2022/07/18	1	73.10	1	73.70	73.70	0	5,829	0.00%
2022/07/15	0	0.00	2	72.85	73.80	-2	5,813	-0.03%
2022/07/14	1	71.80	3	69.17	72.10	-2	5,742	-0.03%
2022/07/13	3	66.37	0	0.00	67.20	3	5,714	0.05%
2022/07/12	1	64.70	0	0.00	63.60	1	5,791	0.02%
2022/07/11	1	66.80	1	67.30	67.30	0	5,889	0.00%
2022/07/08	1.2	67.17	6	68.33	67.80	-4.8	5,906	-0.08%
2022/07/07	3	64.63	1	64.90	65.00	2	5,850	0.03%
2022/07/06	3	64.27	0	0.00	64.20	3	5,826	0.05%
2022/07/05	4	65.45	1	65.10	66.60	3	5,881	0.05%
2022/07/04	2	66.90	2	66.80	65.90	0	5,860	0.00%
2022/07/01	2	69.75	0	0.00	67.00	2	5,846	0.03%
2022/06/28	1	78.50	0	0.00	79.20	1	6,026	0.02%
2022/06/27	0	0.00	5	80.22	80.80	-5	6,196	-0.08%
2022/06/24	2	77.15	5	76.30	76.40	-3	6,162	-0.05%
2022/06/23	6	78.05	5	79.38	77.00	1	6,159	0.02%
2022/06/21	1	88.70	0	0.00	88.60	1	5,993	0.02%
2022/06/20	1	88.10	3	90.30	87.10	-2	5,970	-0.03%
2022/06/17	2	91.25	1	88.40	91.00	1	5,916	0.02%
2022/06/14	3	92.80	4	92.15	93.10	-1	5,619	-0.02%
2022/06/13	0	0.00	1	95.20	93.40	-1	5,567	-0.02%
2022/06/10	2	92.30	2	92.90	93.90	0	5,505	0.00%
2022/06/09	1.1	91.82	0	0.00	93.00	1.1	5,493	0.02%
2022/06/02	1	93.90	0	0.00	92.20	1	5,741	0.02%
2022/06/01	4	95.33	0	0.00	93.20	4	5,905	0.07%
2022/05/31	5	93.02	10	93.37	93.90	-5	5,802	-0.09%
2022/05/30	2	91.90	8.4	92.91	91.10	-6.4	5,707	-0.11%
2022/05/27	0	0.00	4	88.93	88.50	-4	5,556	-0.07%
2022/05/26	0	0.00	3	87.80	87.30	-3	5,496	-0.05%
2022/05/25	5	85.46	3.8	85.49	86.30	1.2	5,420	0.02%
2022/05/24	1.1	84.85	2	84.25	83.80	-0.9	5,415	-0.02%
2022/05/23	4.2	84.80	0	0.00	83.60	4.2	5,388	0.08%
2022/05/20	3.1	85.68	0	0.00	84.20	3.1	5,474	0.06%
2022/05/19	0.1	85.40	1	83.00	85.50	-0.9	5,432	-0.02%
2022/05/18	6	83.28	14	83.96	83.50	-8	5,408	-0.15%
2022/05/17	8.1	80.67	0	0.00	81.00	8.1	5,653	0.14%
2022/05/16	0.2	79.70	0	0.00	79.60	0.2	5,947	0.00%
2022/05/13	2	80.60	1	80.90	81.00	1	5,981	0.02%
2022/05/12	2	81.00	3	80.20	78.70	-1	6,012	-0.02%
2022/05/11	3	80.07	4	79.68	80.30	-1	6,076	-0.02%
2022/05/10	1	73.20	1	76.20	77.80	0	6,048	0.00%
2022/05/06	2	76.20	2	76.10	76.70	0	6,147	0.00%
2022/05/05	1	77.80	0	0.00	77.40	1	6,239	0.02%
2022/05/04	2	76.00	0	0.00	76.40	2	6,346	0.03%
2022/05/03	3	75.90	4	76.18	75.70	-1	6,439	-0.02%
2022/04/28	0	0.00	10	73.27	73.60	-10	6,651	-0.15%
2022/04/27	1	70.80	2	71.10	73.00	-1	6,763	-0.01%
2022/04/26	1	75.20	2	75.00	74.70	-1	7,265	-0.01%
2022/04/25	0.2	75.20	0	0.00	74.50	0.2	7,506	0.00%
2022/04/22	4.2	80.30	4	79.33	79.20	0.2	7,569	0.00%
2022/04/21	2	81.55	0	0.00	82.10	2	7,655	0.03%
2022/04/20	5	81.62	4	81.73	81.60	1	7,659	0.01%
2022/04/19	2	81.55	11	81.41	81.20	-9	7,711	-0.12%
2022/04/18	3	83.40	0	0.00	81.80	3	7,757	0.04%
2022/04/15	4	85.53	1	88.50	85.10	3	7,752	0.04%
2022/04/14	1	88.60	0	0.00	89.80	1	7,772	0.01%
2022/04/13	4	91.50	1	91.60	91.70	3	7,858	0.04%
2022/04/12	3	91.83	2	92.40	90.70	1	7,958	0.01%
2022/04/11	2	92.20	0	0.00	91.50	2	8,225	0.02%
2022/04/08	2	95.20	2	96.20	96.00	0	8,444	0.00%
2022/04/07	1	94.00	2.3	94.83	94.00	-1.3	9,352	-0.01%
2022/04/06	4	96.63	0	0.00	96.50	4	9,393	0.04%
2022/04/01	1	98.20	9	97.46	97.00	-8	9,483	-0.08%
2022/03/31	4	98.03	1	97.40	96.90	3	9,499	0.03%
2022/03/30	2	97.20	8	97.30	96.70	-6	9,423	-0.06%
2022/03/29	0	0.00	1	93.60	93.50	-1	9,371	-0.01%
2022/03/24	0	0.00	3	92.87	92.70	-3	9,568	-0.03%
2022/03/23	0.3	94.90	2	94.95	94.00	-1.7	9,633	-0.02%
2022/03/21	0	0.00	1	94.90	94.00	-1	9,945	-0.01%
2022/03/18	0	0.00	1	93.00	94.00	-1	10,199	-0.01%
2022/03/17	1	93.10	0	0.00	93.20	1	10,610	0.01%
2022/03/16	0	0.00	1	91.70	90.10	-1	10,825	-0.01%
2022/03/15	0	0.00	1	91.30	90.20	-1	11,126	-0.01%
2022/03/14	0	0.00	2	91.60	92.10	-2	11,667	-0.02%
2022/03/11	1	90.60	1	90.60	91.40	0	12,871	0.00%
2022/03/10	2	91.05	2	91.85	91.90	0	13,691	0.00%
2022/03/09	4	87.13	2	87.55	88.10	2	14,495	0.01%
2022/03/08	5	86.00	2	89.90	84.50	3	14,585	0.02%
2022/03/07	8	91.23	0	0.00	89.90	8	14,547	0.05%
2022/03/04	1	99.00	0	0.00	98.30	1	14,706	0.01%
2022/03/03	10	102.00	0	0.00	99.90	10	14,954	0.07%
2022/03/02	0	0.00	1	99.30	99.40	-1	15,200	-0.01%
2022/03/01	0	0.00	10	99.80	99.50	-10	15,538	-0.06%
2022/02/25	2	98.50	0	0.00	98.00	2	15,753	0.01%
2022/02/24	3	97.90	1	96.80	97.00	2	16,040	0.01%
2022/02/23	2	100.00	2	100.50	100.50	0	16,465	0.00%
2022/02/22	8	99.62	2	98.80	99.10	6	17,701	0.03%
2022/02/21	4	101.00	3	101.50	101.50	1	17,998	0.01%
2022/02/18	7	103.07	6	102.00	103.00	1	18,520	0.01%
2022/02/17	13	104.50	12	106.29	103.00	1	19,553	0.01%
2022/02/16	13	104.73	13	104.12	104.50	0	20,167	0.00%
2022/02/15	2	101.50	1	102.50	99.90	1	20,186	0.00%
2022/02/14	6	101.00	6	99.80	99.40	0	20,282	0.00%
2022/02/11	4	102.63	3	104.17	103.50	1	20,401	0.00%
2022/02/10	17	103.41	5	102.70	104.00	12	20,671	0.06%
2022/02/09	1	104.00	2	103.50	101.50	-1	20,938	0.00%
2022/02/08	0	0.00	1	101.50	101.50	-1	21,134	0.00%
2022/02/07	1	97.90	1	99.70	100.50	0	21,540	0.00%
2022/01/26	9	97.51	10	98.56	96.50	-1	21,844	0.00%
2022/01/25	3	99.43	1	101.50	97.70	2	22,373	0.01%
2022/01/24	3	99.80	2	99.65	101.00	1	22,427	0.00%
2022/01/21	12	100.03	12	101.96	99.80	0	22,293	0.00%
2022/01/19	21	103.36	27	105.61	102.50	-6	22,146	-0.03%
2022/01/18	7	103.93	10	103.75	104.50	-3	21,613	-0.01%
2022/01/17	6	101.50	9	100.96	101.00	-3	21,397	-0.01%
2022/01/14	3	95.70	1	96.90	97.50	2	21,306	0.01%
2022/01/13	1	96.40	0	0.00	97.30	1	21,239	0.00%
2022/01/12	8	97.25	8	98.79	97.20	0	21,277	0.00%
2022/01/11	5	97.36	0	0.00	96.70	5	21,336	0.02%
2022/01/10	7	99.87	7	99.10	99.70	0	21,267	0.00%
2022/01/07	6	98.37	3	98.57	98.40	3	21,296	0.01%
2022/01/06	2.3	101.59	2	100.50	100.00	0.3	21,192	0.00%
2022/01/05	1	101.50	0	0.00	102.00	1	21,131	0.00%
2022/01/04	7	106.07	2	104.50	103.00	5	21,050	0.02%
2022/01/03	19	109.24	8	108.38	108.00	11	20,803	0.05%
2021/12/30	16	110.06	28	109.32	108.00	-12	20,563	-0.06%
2021/12/29	0	0.00	5	104.00	104.00	-5	19,656	-0.03%
2021/12/28	6	102.50	1	104.00	104.00	5	19,649	0.03%
2021/12/27	2	104.00	5	103.30	103.50	-3	19,596	-0.02%
2021/12/24	2	100.25	4	99.90	99.00	-2	19,414	-0.01%
2021/12/23	5.4	101.48	12	102.33	100.00	-6.6	19,384	-0.03%
2021/12/22	13.5	101.28	4	100.63	99.90	9.5	19,302	0.05%
2021/12/21	1	97.40	1	97.10	98.60	0	19,228	0.00%
2021/12/20	6	97.45	5	97.20	97.00	1	19,192	0.01%
2021/12/17	2	96.65	4	96.80	96.50	-2	19,229	-0.01%
2021/12/16	15	99.44	5	99.34	99.30	10	19,187	0.05%
2021/12/15	2	96.80	1	97.20	97.70	1	19,043	0.01%
2021/12/14	3	96.97	4.5	96.29	96.00	-1.5	19,087	-0.01%
2021/12/13	8	102.88	5.2	103.52	99.90	2.8	18,891	0.01%
2021/12/10	27	107.67	46	106.57	107.00	-19	18,615	-0.10%
2021/12/09	5	108.50	7.3	107.65	107.50	-2.3	18,489	-0.01%
2021/12/08	18	110.25	25	112.12	112.00	-7	18,344	-0.04%
2021/12/07	43	113.24	74	112.66	107.00	-31	17,874	-0.17%
2021/12/06	79	109.67	34	109.65	109.50	45	16,748	0.27%
2021/12/03	4	105.88	17	107.71	109.50	-13	16,041	-0.08%
2021/12/02	2	100.75	0	0.00	99.60	2	15,372	0.01%
2021/12/01	1	101.50	2	100.75	102.50	-1	15,381	-0.01%
2021/11/30	15	100.32	23	100.68	101.00	-8	15,444	-0.05%
2021/11/29	11	96.06	15	95.50	97.50	-4	15,212	-0.03%
2021/11/26	6	99.12	4	98.68	98.10	2	15,055	0.01%
2021/11/25	17	102.05	4.2	101.17	97.60	12.8	14,969	0.09%
2021/11/24	5	102.50	3.5	102.93	100.50	1.5	14,943	0.01%
2021/11/23	8	103.94	6	104.08	103.00	2	15,431	0.01%
2021/11/22	25.6	107.67	9	106.28	106.00	16.6	15,499	0.11%
2021/11/19	7	107.36	13.1	108.98	110.50	-6.1	15,450	-0.04%
2021/11/18	10	103.50	13	103.04	102.50	-3	14,492	-0.02%
2021/11/17	22	105.05	23	106.48	104.50	-1	14,358	-0.01%
2021/11/16	40	105.83	109	105.69	105.50	-69	13,936	-0.50%	大賣/
2021/11/15	75	101.90	21	101.78	104.00	54	12,958	0.42%
2021/11/12	6.2	91.70	11	93.47	94.90	-4.8	12,162	-0.04%
2021/11/11	10	90.29	3	90.33	89.20	7	11,948	0.06%
2021/11/10	4	93.30	2	94.70	92.80	2	11,963	0.02%
2021/11/09	9	95.09	18	95.82	92.50	-9	11,975	-0.08%
2021/11/08	2	92.80	8	94.60	93.70	-6	11,748	-0.05%
2021/11/05	3	91.03	10.1	92.39	92.10	-7.1	11,516	-0.06%
2021/11/04	5	91.42	3.4	90.99	90.30	1.6	11,317	0.01%
2021/11/03	6	88.85	14.2	89.66	90.00	-8.2	11,054	-0.07%
2021/11/02	7	85.64	23	86.93	87.60	-16	10,812	-0.15%
2021/11/01	7.3	80.90	8	82.21	83.00	-0.7	10,543	-0.01%
2021/10/29	16	79.96	4	79.73	79.80	12	10,530	0.11%
2021/10/28	8	81.00	9	80.36	80.00	-1	10,696	-0.01%
2021/10/27	1	80.00	3	81.53	82.20	-2	10,770	-0.02%
2021/10/26	0	0.00	14	78.80	78.80	-14	11,093	-0.13%
2021/10/25	2	80.20	2	80.55	80.60	0	11,508	0.00%
2021/10/22	5	79.78	0	0.00	79.50	5	12,129	0.04%
2021/10/21	0	0.00	2	80.55	79.50	-2	12,754	-0.02%
2021/10/20	6	80.78	1	80.60	80.80	5	13,014	0.04%
2021/10/19	7	81.00	13	80.08	80.80	-6	13,832	-0.04%
2021/10/18	3	76.87	2	78.40	77.00	1	14,492	0.01%
2021/10/15	4	76.60	3	77.90	76.90	1	15,522	0.01%
2021/10/13	1	73.50	0	0.00	73.10	1	16,007	0.01%
2021/10/12	9	77.40	0	0.00	76.70	9	16,274	0.06%
2021/10/08	29	77.60	16	77.96	76.90	13	16,672	0.08%
2021/10/07	5	77.52	0	0.00	78.00	5	16,797	0.03%
2021/10/06	1	73.40	0	0.00	72.70	1	17,065	0.01%
2021/10/05	0	0.00	5	73.00	75.50	-5	17,617	-0.03%
2021/09/29	1	77.50	2	78.10	76.70	-1	19,801	-0.01%
2021/09/28	1	80.50	0	0.00	80.20	1	20,290	0.00%
2021/09/27	1	82.00	0	0.00	82.10	1	20,489	0.00%
2021/09/24	9	82.10	5	82.98	81.80	4	20,558	0.02%
2021/09/23	0	0.00	1	80.70	80.20	-1	20,544	0.00%
2021/09/22	2	79.95	8	80.15	79.90	-6	20,602	-0.03%
2021/09/17	8	82.74	3	80.37	82.30	5	20,639	0.02%
2021/09/16	1	80.60	2	81.10	80.90	-1	20,565	0.00%
2021/09/15	6	79.25	5	79.20	79.20	1	20,608	0.00%
2021/09/14	2	82.35	0	0.00	82.50	2	20,567	0.01%
2021/09/13	7.4	82.64	10	84.00	81.90	-2.6	20,575	-0.01%
2021/09/10	0	0.00	5	85.44	85.90	-5	20,722	-0.02%
2021/09/09	12	83.23	2.3	83.63	83.70	9.7	20,910	0.05%
2021/09/08	2	84.25	2.1	84.62	83.20	-0.1	21,005	0.00%
2021/09/07	6	84.37	0	0.00	84.00	6	21,215	0.03%
2021/09/06	4	89.80	5	90.12	89.10	-1	21,506	0.00%
2021/09/03	3	89.77	2	90.55	89.90	1	21,553	0.00%
2021/09/02	3	89.77	5	89.26	88.20	-2	21,610	-0.01%
2021/09/01	0	0.00	3	88.77	89.30	-3	21,881	-0.01%
2021/08/31	2	89.40	3	90.00	89.00	-1	22,369	0.00%
2021/08/30	2	90.20	5	90.02	90.70	-3	22,517	-0.01%
2021/08/27	11.1	89.78	6	90.95	88.10	5.1	22,294	0.02%
2021/08/26	18	88.82	11	88.75	89.00	7	21,885	0.03%
2021/08/25	12	86.43	13	85.35	87.10	-1	21,725	0.00%
2021/08/24	15	84.19	12	82.67	83.50	3	21,832	0.01%
2021/08/23	10	80.15	14	78.99	82.10	-4	21,737	-0.02%
2021/08/20	0	0.00	8	74.39	74.70	-8	21,865	-0.04%
2021/08/19	15	76.11	12	74.88	73.00	3	22,106	0.01%
2021/08/18	4	74.35	0	0.00	76.20	4	22,884	0.02%
2021/08/16	10	75.08	9	77.10	75.10	1	23,154	0.00%
2021/08/13	1	78.60	2	77.80	75.30	-1	23,147	0.00%
2021/08/12	2	81.30	2	81.40	80.50	0	23,085	0.00%
2021/08/11	1	81.50	0	0.00	81.50	1	23,097	0.00%
2021/08/10	14	86.72	14.1	86.93	86.60	-0.1	23,045	0.00%
2021/08/09	3	88.27	7	87.59	86.00	-4	23,132	-0.02%
2021/08/06	4	90.55	17	91.62	90.50	-13	23,119	-0.06%
2021/08/05	28	90.95	8	90.85	91.00	20	23,229	0.09%
2021/08/04	4	97.40	4	96.55	96.10	0	23,252	0.00%
2021/08/03	10.1	98.68	11	99.49	98.70	-0.9	23,316	0.00%
2021/08/02	10	99.12	10	99.76	97.80	0	23,312	0.00%
2021/07/30	5	100.12	8	100.94	98.50	-3	23,388	-0.01%
2021/07/29	15	100.10	12.3	99.16	99.90	2.7	23,203	0.01%
2021/07/28	10.2	98.03	11	97.50	95.50	-0.8	22,890	0.00%
2021/07/27	17	108.65	15	105.60	102.00	2	22,520	0.01%
2021/07/26	3	109.50	1.3	111.50	111.50	1.7	22,087	0.01%
2021/07/23	6.2	101.22	14	100.96	101.50	-7.8	21,851	-0.04%
2021/07/22	14	100.59	100	102.30	95.70	-86	21,098	-0.41%
2021/07/21	100	97.41	14	97.74	99.00	86	20,593	0.42%
2021/07/20	12	93.34	4	94.48	90.00	8	20,185	0.04%
2021/07/19	5	93.32	5	92.86	94.00	0	20,007	0.00%
2021/07/16	6	93.12	2.3	91.42	92.00	3.8	19,996	0.02%
2021/07/15	3	91.60	3	91.87	94.10	0	19,835	0.00%
2021/07/14	3	88.30	31	89.70	87.80	-28	19,608	-0.14%
2021/07/13	32	88.37	8	89.34	86.70	24	19,664	0.12%
2021/07/12	14	85.78	17	86.66	86.10	-3	19,747	-0.02%
2021/07/09	10	91.18	10	91.44	89.60	0	19,452	0.00%
2021/07/08	22	94.55	16	96.83	92.70	6	19,914	0.03%
2021/07/07	9	94.97	16	95.24	94.30	-7	19,877	-0.04%
2021/07/06	42.3	93.02	26	93.27	95.00	16.3	19,908	0.08%
2021/07/05	12	89.85	25	88.04	89.40	-13	19,773	-0.07%
2021/07/02	6	86.03	5	85.80	87.00	1	19,626	0.01%
2021/07/01	3	84.20	2	84.40	84.20	1	19,762	0.01%
2021/06/30	0	0.00	1	83.60	83.60	-1	20,198	0.00%
2021/06/29	1	83.00	0	0.00	83.00	1	20,449	0.00%
2021/06/28	3	83.63	1	84.10	84.80	2	20,762	0.01%
2021/06/25	7	84.41	0	0.00	83.20	7	21,330	0.03%
2021/06/24	2	84.20	0	0.00	83.80	2	21,982	0.01%
2021/06/21	7	83.74	8	83.51	82.40	-1	22,706	0.00%
2021/06/18	2	89.25	0	0.00	87.50	2	23,376	0.01%
2021/06/17	0	0.00	4	88.48	89.60	-4	23,783	-0.02%
2021/06/16	18	87.54	4	87.80	87.50	14	24,229	0.06%
2021/06/15	5	87.20	15	87.41	90.00	-10	25,069	-0.04%
2021/06/11	4	85.13	1	87.60	84.50	3	24,995	0.01%
2021/06/09	3	84.77	12	86.43	85.70	-9	26,625	-0.03%
2021/06/08	15	86.16	14	86.65	84.20	1	27,884	0.00%
2021/06/07	6	85.23	1	86.20	87.20	5	27,538	0.02%
2021/06/04	3	83.00	1	83.40	83.00	2	27,240	0.01%
2021/06/03	4	84.35	12	85.01	84.20	-8	27,256	-0.03%
2021/06/02	2	83.45	5	82.26	81.80	-3	27,047	-0.01%
2021/06/01	35	86.84	24	88.61	84.40	11	26,955	0.04%
2021/05/31	11	85.47	13	84.30	84.50	-2	26,494	-0.01%
2021/05/28	13	85.46	17	85.93	85.00	-4	26,478	-0.02%
2021/05/27	12	83.49	4	82.88	85.20	8	26,321	0.03%
2021/05/26	17	84.45	9	83.48	81.70	8	26,119	0.03%
2021/05/25	6	80.50	11	81.85	83.10	-5	25,501	-0.02%
2021/05/24	1	75.40	1	75.20	75.60	0	25,543	0.00%
2021/05/21	8	72.38	4	74.00	71.60	4	26,221	0.02%
2021/05/19	4	72.20	1	72.90	73.60	3	26,804	0.01%
2021/05/18	0	0.00	11	66.98	67.90	-11	27,074	-0.04%
2021/05/17	4	65.58	0	0.00	61.80	4	27,495	0.01%
2021/05/14	1	72.20	1	70.60	67.40	0	27,541	0.00%
2021/05/13	9	69.33	25	70.82	69.90	-16	27,518	-0.06%
2021/05/12	19	70.14	6	71.65	69.00	13	27,319	0.05%
2021/05/11	4	73.50	1	73.10	73.50	3	26,957	0.01%
2021/05/10	1	80.90	0	0.00	76.10	1	26,832	0.00%
2021/05/07	2	74.30	3	75.70	78.60	-1	26,719	0.00%
2021/05/06	12	74.66	16	73.44	72.50	-4	26,504	-0.01%
2021/05/05	4	74.58	9	77.54	75.00	-5	26,402	-0.02%
2021/05/04	6	74.05	12	74.13	74.50	-6	26,331	-0.02%
2021/05/03	2	78.15	3	78.70	77.10	-1	26,126	0.00%
2021/04/29	2	84.20	4	83.80	83.60	-2	26,020	-0.01%
2021/04/27	3	86.87	2.1	88.84	85.00	0.9	26,046	0.00%
2021/04/26	1	87.10	9	89.19	87.50	-8	25,947	-0.03%
2021/04/23	3	84.63	3	85.07	86.00	0	25,461	0.00%
2021/04/22	9	85.11	12	86.04	81.80	-3	25,531	-0.01%
2021/04/21	3	83.60	4	83.45	84.70	-1	25,326	0.00%
2021/04/20	6	82.48	18	82.84	82.70	-12	25,279	-0.05%
2021/04/19	4	82.50	13	83.09	81.50	-9	25,174	-0.04%
2021/04/16	12	86.40	5	86.12	84.20	7	25,001	0.03%
2021/04/15	25	82.55	1	83.70	85.30	24	24,721	0.10%
2021/04/14	2	83.20	13	82.26	83.50	-11	24,588	-0.04%
2021/04/13	14	87.64	18	88.03	86.70	-4	24,015	-0.02%
2021/04/12	19	87.31	22	89.94	84.60	-3	23,619	-0.01%
2021/04/09	43	90.54	25	90.87	90.00	18	23,075	0.08%
2021/04/08	3	82.87	14.1	83.44	87.50	-11.1	22,332	-0.05%
2021/04/07	9	78.84	9	78.66	79.60	0	21,988	0.00%
2021/04/06	33	76.88	22	77.16	79.00	11	21,735	0.05%
2021/04/01	4	73.63	11	73.31	73.40	-7	21,552	-0.03%
2021/03/31	17	71.74	5	73.04	71.50	12	21,285	0.06%
2021/03/30	11	72.27	7	73.77	70.60	4	20,950	0.02%
2021/03/29	6	69.73	21	69.35	69.80	-15	20,382	-0.07%
2021/03/26	1	63.10	1	64.30	63.50	0	19,764	0.00%
2021/03/25	15	61.71	26	62.04	62.00	-11	19,704	-0.06%
2021/03/24	9	65.22	3	64.90	63.80	6	19,452	0.03%
2021/03/23	15	65.41	14	64.59	64.60	1	19,161	0.01%
2021/03/22	16	61.14	1	61.30	60.70	15	18,520	0.08%
2021/03/19	8	58.16	7	57.00	58.90	1	18,836	0.01%
2021/03/18	8	58.56	4	58.90	56.80	4	18,622	0.02%
2021/03/17	3	55.70	6	55.40	56.00	-3	18,373	-0.02%
2021/03/16	13	55.08	32	55.07	54.10	-19	18,744	-0.10%
2021/03/15	21	55.14	159	55.27	55.50	-138	18,995	-0.73%	大賣/鉅額交易
2021/03/12	181	53.76	62	52.95	54.20	119	18,246	0.65%	大買/鉅額交易
2021/03/11	0	0.00	3	46.72	49.35	-3	16,749	-0.02%
2021/03/10	1	45.30	0	0.00	44.90	1	16,601	0.01%
2021/03/09	3	44.53	0	0.00	44.55	3	16,781	0.02%
2021/03/08	1	46.50	0	0.00	45.90	1	16,999	0.01%
2021/03/05	3	46.40	0	0.00	46.00	3	17,182	0.02%
2021/03/04	3	46.82	0	0.00	46.20	3	17,292	0.02%
2021/03/03	15	47.38	3	46.73	47.40	12	17,303	0.07%
2021/02/26	3	49.30	4	49.38	49.65	-1	17,310	-0.01%
2021/02/25	7	51.63	4	50.93	50.80	3	17,602	0.02%
2021/02/24	17	53.15	1	51.70	51.40	16	17,560	0.09%
2021/02/23	17	53.16	22	54.93	52.50	-5	17,379	-0.03%
2021/02/22	1	55.00	3	55.33	55.40	-2	17,298	-0.01%
2021/02/19	1	46.60	249	48.82	50.40	-248	17,428	-1.42%	大賣/鉅額交易
2021/02/18	13	45.77	17	45.84	45.90	-4	17,457	-0.02%
2021/02/17	13	44.35	58	43.43	44.90	-45	17,725	-0.25%
2021/02/05	3	40.48	7	40.17	40.85	-4	17,177	-0.02%
2021/02/04	0	0.00	32	37.60	38.70	-32	16,900	-0.19%
2021/02/03	0	0.00	21	37.18	36.75	-21	16,723	-0.13%
2021/02/02	4	37.81	70	38.00	37.70	-66	16,691	-0.40%
2021/01/29	41	39.59	0	0.00	38.80	41	16,701	0.25%
2021/01/28	70	40.06	0	0.00	40.15	70	16,634	0.42%
2021/01/27	2	40.55	69	41.30	40.45	-67	16,604	-0.40%
2021/01/26	93	40.76	12	41.00	40.35	81	16,493	0.49%
2021/01/25	1	41.00	12	41.90	41.35	-11	16,416	-0.07%
2021/01/22	1	41.25	52	41.31	41.75	-51	16,309	-0.31%
2021/01/21	41	40.06	41	41.16	40.35	0	16,171	0.00%
2021/01/20	47	40.20	0	0.00	40.10	47	16,100	0.29%
2021/01/19	3	42.25	9	41.94	42.30	-6	15,900	-0.04%
2021/01/18	21	39.06	100	40.72	41.80	-79	15,698	-0.50%
2021/01/15	85	40.44	32	42.16	40.35	53	15,533	0.34%
2021/01/14	7	41.69	7	41.65	41.75	0	15,256	0.00%
2021/01/13	4	41.70	57	41.97	41.85	-53	15,255	-0.35%
2021/01/12	15	40.74	0	0.00	40.50	15	15,159	0.10%
2021/01/11	0	0.00	15	41.27	41.70	-15	15,114	-0.10%
2021/01/08	33	41.50	5	42.41	41.55	28	15,051	0.19%
2021/01/07	26	41.26	109	41.72	42.15	-83	14,924	-0.56%	大賣/
2021/01/06	66	40.86	13	40.70	40.55	53	14,789	0.36%
2021/01/05	16	41.06	122	41.15	41.55	-106	14,699	-0.72%	大賣/鉅額交易
2021/01/04	22	40.35	13	39.98	40.00	9	14,590	0.06%
2020/12/31	3	40.37	10	41.05	40.35	-7	14,537	-0.05%
2020/12/30	2	41.35	1	41.40	41.35	1	14,426	0.01%
2020/12/29	7	41.83	3	42.00	41.50	4	14,368	0.03%
2020/12/28	12	42.98	12	42.20	42.70	0	14,232	0.00%
2020/12/25	2	40.70	1	40.25	40.35	1	13,906	0.01%
2020/12/24	2	40.08	0	0.00	40.10	2	13,907	0.01%
2020/12/23	5	39.90	0	0.00	40.05	5	13,870	0.04%
2020/12/22	0	0.00	3	40.60	39.50	-3	13,834	-0.02%
2020/12/21	4	41.13	0	0.00	40.80	4	13,747	0.03%
2020/12/17	12	40.89	4	40.73	41.00	8	13,450	0.06%
2020/12/16	3	41.63	0	0.00	41.25	3	13,282	0.02%
2020/12/15	45	42.86	8	42.93	40.65	37	12,938	0.29%
2020/12/14	17	42.80	9	41.79	44.00	8	11,929	0.07%
2020/12/11	3	45.37	2	44.15	43.20	1	11,507	0.01%
2020/12/10	16	44.05	20	44.72	45.00	-4	10,591	-0.04%
2020/12/09	8	43.40	9	44.09	43.65	-1	9,790	-0.01%
2020/12/08	22	38.94	30	39.65	41.30	-8	8,874	-0.09%
2020/12/07	28	37.25	23	37.44	37.55	5	8,271	0.06%
2020/12/04	14	36.87	0	0.00	37.00	14	8,265	0.17%
2020/12/03	4	37.16	0	0.00	37.20	4	8,469	0.05%
2020/12/02	10	36.58	34	36.84	37.35	-24	8,338	-0.29%
2020/12/01	20	35.73	0	0.00	35.65	20	8,042	0.25%
2020/11/30	3	37.00	18	37.04	36.90	-15	7,799	-0.19%
2020/11/27	2	36.13	10	35.75	36.00	-8	7,571	-0.11%
2020/11/26	27	35.60	24	35.92	35.70	3	7,482	0.04%
2020/11/25	11	35.06	30	35.15	35.40	-19	7,353	-0.26%
2020/11/24	2	35.25	4	35.63	35.70	-2	7,354	-0.03%
2020/11/23	33	34.34	42	34.89	34.40	-9	6,980	-0.13%
2020/11/20	10	34.10	25	34.16	34.00	-15	6,877	-0.22%
2020/11/19	4	34.43	0	0.00	34.80	4	6,589	0.06%
2020/11/18	10	32.95	10	33.40	33.65	0	5,773	0.00%
2020/11/17	30	33.40	3	32.35	33.20	27	5,525	0.49%
2020/11/16	2	31.05	10	31.05	32.70	-8	4,780	-0.17%
2020/11/13	20	29.55	10	29.90	29.75	10	4,051	0.25%
2020/11/12	19	29.55	0	0.00	29.70	19	4,060	0.47%
2020/11/11	10	29.55	0	0.00	29.60	10	4,117	0.24%
2020/11/10	48	29.79	7	29.95	29.65	41	4,148	0.99%
2020/11/09	1	29.55	12	29.62	29.80	-11	4,132	-0.27%
2020/11/06	21	28.65	0	28.70	28.60	21	4,047	0.52%
2020/11/05	10	28.20	19	28.55	28.55	-9	4,141	-0.22%
2020/11/04	1	28.45	10	28.50	28.45	-9	4,280	-0.21%
2020/11/03	0	0.00	15	28.12	28.15	-15	4,473	-0.34%
2020/11/02	5	27.35	0	0.00	27.60	5	5,021	0.10%
2020/10/30	29	28.03	5	27.80	27.85	24	5,032	0.48%
2020/10/28	10	28.90	0	0.00	28.75	10	5,114	0.20%
2020/10/23	0	0.00	1	30.10	29.75	-1	5,219	-0.02%
2020/10/21	0	0.00	1	30.20	29.70	-1	5,507	-0.02%
2020/10/16	1	28.95	0	0.00	28.95	1	5,866	0.02%
2020/10/14	0	0.00	5	29.47	29.60	-5	5,886	-0.08%
2020/10/13	10	29.53	29	29.11	29.65	-19	5,900	-0.32%
2020/10/12	6	29.10	4	28.80	28.85	2	5,895	0.03%
2020/10/07	1	28.45	0	0.00	28.45	1	6,395	0.02%
2020/09/29	0	0.00	13	28.35	27.75	-13	6,601	-0.20%
2020/09/25	13	26.72	0	0.00	26.55	13	6,610	0.20%
2020/09/24	13	27.43	0	0.00	27.35	13	6,600	0.20%
2020/09/23	15	28.21	0	0.00	28.15	15	6,627	0.23%
2020/09/22	24	28.30	0	0.00	28.35	24	6,670	0.36%
2020/09/21	2	28.80	0	0.00	28.90	2	6,667	0.03%
2020/09/18	0	0.00	3	29.30	29.30	-3	6,684	-0.04%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/15	0	0.00	20	29.55	29.45	-20	6,722	-0.30%
2020/09/11	21	28.85	0	0.00	28.90	21	6,735	0.31%
2020/09/10	21	29.55	0	0.00	29.55	21	6,689	0.31%
2020/09/09	7	30.01	0	0.00	30.00	7	6,652	0.11%
2020/09/08	1	31.20	53	31.21	31.20	-52	6,496	-0.80%
2020/09/07	1	30.15	0	0.00	30.10	1	6,196	0.02%
2020/09/04	1.5	29.90	2	29.75	29.90	-0.5	6,130	-0.01%
2020/08/28	2	30.20	15	30.31	30.45	-13	6,106	-0.21%
2020/08/27	0	0.00	2	29.70	29.45	-2	5,870	-0.03%
2020/08/26	3	28.65	15	28.62	29.20	-12	5,770	-0.21%
2020/08/25	2	27.90	0	0.00	27.70	2	5,631	0.04%
2020/08/21	2	27.65	0	0.00	27.60	2	5,656	0.04%
2020/08/20	17	27.05	0	0.00	27.25	17	5,662	0.30%
2020/08/19	1	28.85	0	0.00	28.80	1	5,570	0.02%
2020/08/18	1	29.55	10	29.55	29.55	-9	5,518	-0.16%
2020/08/17	1	30.00	71	30.34	29.85	-70	5,599	-1.25%
2020/08/14	2	29.48	51	29.57	29.60	-49	5,567	-0.88%
2020/08/13	3	29.50	80	29.65	29.10	-77	5,586	-1.38%
2020/08/12	1	29.45	0	0.00	29.25	1	5,681	0.02%
2020/08/11	2	30.25	0	0.00	29.55	2	5,693	0.04%
2020/08/10	200	31.55	0	0.00	31.50	200	5,841	3.42%	大買/鉅額交易
2020/08/07	17	31.41	4	31.40	31.40	13	6,055	0.21%
2020/08/06	13	30.78	33	30.56	31.40	-20	5,958	-0.34%
2020/08/05	2	28.80	0	0.00	28.95	2	5,494	0.04%
2020/08/04	1.5	28.75	0	0.00	28.75	1.5	5,615	0.03%
2020/08/03	0	0.00	1	29.20	29.15	-1	5,722	-0.02%
2020/07/30	0	0.00	5	28.65	29.00	-5	5,989	-0.08%
2020/07/29	5	28.10	3	28.20	28.05	2	6,105	0.03%
2020/07/28	8	29.08	4	28.50	28.15	4	6,354	0.06%
2020/07/27	13	29.48	12	29.27	29.00	1	6,352	0.02%
2020/07/24	94	29.06	11	28.77	28.55	83	6,337	1.31%
2020/07/23	13	29.87	33	29.96	29.80	-20	6,322	-0.32%
2020/07/22	0	0.00	25	28.49	29.50	-25	6,146	-0.41%
2020/07/21	0	0.00	7	27.63	27.90	-7	6,177	-0.11%
2020/07/20	5	27.10	0	0.00	27.20	5	6,174	0.08%
2020/07/17	3	28.15	0	0.00	27.40	3	6,180	0.05%
2020/07/16	7	28.43	0	0.00	28.10	7	6,196	0.11%
2020/07/15	5	28.72	13	29.21	28.60	-8	6,194	-0.13%
2020/07/14	28	29.86	39	29.64	29.70	-11	6,214	-0.18%
2020/07/13	0	0.00	2	27.70	28.50	-2	5,898	-0.03%
2020/07/10	4	27.40	12	27.54	27.40	-8	5,907	-0.14%
2020/07/09	8	28.81	11	28.64	28.35	-3	5,919	-0.05%
2020/07/08	0	0.00	40	28.45	28.90	-40	5,859	-0.68%
2020/07/07	16	28.36	3	28.55	28.25	13	5,915	0.22%
2020/07/06	11	28.69	0	0.00	28.70	11	5,917	0.19%
2020/07/02	11	28.27	13	28.28	28.45	-2	5,993	-0.03%
2020/07/01	0	0.00	27	27.81	27.75	-27	5,958	-0.45%
2020/06/30	28	27.53	8	27.35	27.40	20	5,927	0.34%
2020/06/29	10	27.60	0	0.00	27.45	10	5,949	0.17%
2020/06/24	12	27.20	0	0.00	27.20	12	5,964	0.20%
2020/06/23	0	0.00	4	27.00	27.05	-4	6,093	-0.07%
2020/06/22	32	27.72	11	27.40	27.30	21	6,213	0.34%
2020/06/19	18	27.28	15	27.25	27.20	3	6,304	0.05%
2020/06/18	20	27.10	0	0.00	27.10	20	6,318	0.32%
2020/06/16	0	0.00	11	26.50	26.80	-11	6,410	-0.17%
2020/06/15	12	25.90	0	0.00	25.90	12	6,540	0.18%
2020/06/12	11	25.08	13	25.53	26.10	-2	6,632	-0.03%
2020/06/11	63	26.50	1	27.00	26.20	62	6,691	0.93%
2020/06/10	10	27.20	0	0.00	27.10	10	6,761	0.15%
2020/06/09	1	27.80	3	28.10	27.55	-2	6,915	-0.03%
2020/06/08	3	27.30	7	27.38	27.30	-4	6,978	-0.06%
2020/06/05	5	26.95	27	27.06	27.15	-22	7,415	-0.30%
2020/06/02	40	26.30	0	0.00	26.20	40	7,718	0.52%
2020/06/01	4	26.60	3	26.60	26.45	1	7,741	0.01%
2020/05/29	4	25.73	0	0.00	26.00	4	7,753	0.05%
2020/05/28	52	25.98	0	0.00	25.80	52	7,786	0.67%
2020/05/27	123	26.20	0	0.00	26.10	123	7,923	1.55%	大買/鉅額交易
2020/05/26	1	26.40	0	0.00	26.30	1	7,954	0.01%
2020/05/25	10	26.10	12	26.30	26.25	-2	7,963	-0.03%
2020/05/22	0	0.00	23	27.34	26.55	-23	7,981	-0.29%
2020/05/21	51	26.56	0	0.00	26.60	51	7,919	0.64%
2020/05/20	0	26.50	2	26.58	26.50	-2	7,919	-0.03%
2020/05/19	3.8	25.57	0	0.00	25.60	3.8	7,963	0.05%
2020/05/18	2	27.05	0	0.00	26.45	2	7,852	0.03%
2020/05/15	5	27.20	20	28.26	26.90	-15	7,829	-0.19%
2020/05/14	37	29.15	16	29.00	28.95	21	7,662	0.27%
2020/05/13	0	0.00	5	31.83	32.15	-5	7,332	-0.07%
2020/05/12	0	0.00	10	31.70	31.60	-10	7,281	-0.14%
2020/05/11	5	32.13	0	0.00	31.80	5	7,263	0.07%
2020/05/08	0	0.00	10	32.15	32.60	-10	7,171	-0.14%
2020/05/07	2	32.10	0	0.00	32.40	2	7,064	0.03%
2020/05/06	11	31.74	12	31.97	31.50	-1	6,920	-0.01%
2020/05/05	2	32.05	16	31.44	31.25	-14	6,857	-0.20%
2020/05/04	0	0.00	4	31.11	31.70	-4	6,763	-0.06%
2020/04/30	10	29.75	2	29.80	29.80	8	6,618	0.12%
2020/04/29	5	29.45	1	29.50	29.50	4	6,643	0.06%
2020/04/28	10	29.00	2	28.98	29.00	8	6,557	0.12%
2020/04/27	2	28.90	0	0.00	28.70	2	6,572	0.03%
2020/04/23	1	27.90	3	27.85	27.90	-2	6,657	-0.03%
2020/04/22	1	27.20	1	27.05	27.95	0	6,823	0.00%
2020/04/21	1	27.75	0	0.00	27.40	1	6,809	0.01%
2020/04/20	12	28.05	0	0.00	28.50	12	6,789	0.18%
2020/04/17	0	0.00	4	28.00	27.90	-4	6,803	-0.06%
2020/04/09	1	26.80	1	26.60	26.55	0	6,644	0.00%
2020/04/08	6	26.17	5	26.30	26.50	1	6,621	0.02%
2020/04/06	0	0.00	2	25.05	25.20	-2	6,507	-0.03%
2020/03/30	0	0.00	10	24.08	24.70	-10	6,570	-0.15%
2020/03/27	6	25.41	2	24.73	24.20	4	6,604	0.06%
2020/03/26	3	24.20	0	0.00	24.70	3	6,562	0.05%
2020/03/25	0	0.00	2	23.65	24.10	-2	6,490	-0.03%
2020/03/24	4	21.68	44	21.68	22.00	-40	6,531	-0.61%
2020/03/23	1	21.10	1	20.65	20.50	0	7,082	0.00%
2020/03/20	2	21.70	2	22.10	22.05	0	7,160	0.00%
2020/03/18	0	0.00	2	22.80	22.70	-2	7,771	-0.03%
2020/03/17	2	23.60	0	0.00	23.60	2	8,393	0.02%
2020/03/16	3	25.47	5	24.97	24.15	-2	8,662	-0.02%
2020/03/13	3	24.95	11	24.55	25.00	-8	8,620	-0.09%
2020/03/12	22	27.10	0	0.00	26.90	22	8,477	0.26%
2020/03/11	3	30.20	22	30.58	28.85	-19	8,351	-0.23%
2020/03/10	87	30.23	52	30.26	30.35	35	7,885	0.44%
2020/03/09	2	27.80	5	27.70	27.60	-3	7,583	-0.04%
2020/03/05	0	0.00	20	29.50	29.55	-20	7,673	-0.26%
2020/03/04	6	29.18	0	0.00	29.05	6	7,676	0.08%
2020/03/03	3	28.93	0	0.00	28.75	3	7,675	0.04%
2020/03/02	20	27.55	0	0.00	27.70	20	7,659	0.26%
2020/02/26	2	30.10	0	0.00	29.95	2	7,476	0.03%
2020/02/24	1	30.55	0	0.00	30.60	1	7,402	0.01%
2020/02/21	0	0.00	4	31.55	31.25	-4	7,391	-0.05%
2020/02/20	13	31.60	22	31.86	31.70	-9	7,391	-0.12%
2020/02/18	1	30.90	8	30.90	30.90	-7	7,333	-0.10%
2020/02/17	10	31.51	6	31.75	31.30	4	7,303	0.05%
2020/02/14	12	31.18	0	0.00	31.20	12	7,204	0.17%
2020/02/12	10	30.90	1	31.00	31.25	9	7,151	0.13%
2020/02/04	4	29.90	1	29.65	29.95	3	7,032	0.04%
2020/02/03	1	28.00	0	0.00	28.20	1	7,013	0.01%
2020/01/30	1	31.60	3	32.00	31.50	-2	6,837	-0.03%
2020/01/20	7	35.09	8	34.81	35.00	-1	6,771	-0.01%
2020/01/17	4	34.08	1	34.25	34.45	3	6,623	0.05%
2020/01/16	8	34.25	10	34.00	34.05	-2	6,530	-0.03%
2020/01/15	10	32.95	0	0.00	32.80	10	6,565	0.15%
2020/01/10	1	31.50	0	0.00	32.00	1	6,531	0.02%
2020/01/09	0	0.00	1	32.40	32.25	-1	6,546	-0.02%
2020/01/07	1	31.80	0	0.00	31.75	1	6,547	0.02%
2020/01/06	1	33.10	1	33.15	32.90	0	6,549	0.00%
2020/01/03	1	33.50	0	0.00	33.50	1	6,552	0.02%
2020/01/02	1	34.85	7	34.90	34.90	-6	6,556	-0.09%
2019/12/31	1	34.35	4	34.40	34.45	-3	6,782	-0.04%
2019/12/30	3	34.87	0	0.00	34.70	3	7,264	0.04%
2019/12/27	0	0.00	7	34.96	34.90	-7	7,435	-0.09%
2019/12/26	6	35.05	0	0.00	34.35	6	7,412	0.08%
2019/12/24	14	35.09	10	35.05	34.60	4	7,637	0.05%
2019/12/20	0	0.00	1	35.45	35.40	-1	7,599	-0.01%
2019/12/19	0	0.00	1	35.85	35.85	-1	7,582	-0.01%
2019/12/18	26	37.63	10	37.15	36.50	16	7,469	0.21%
2019/12/17	1	36.10	1	36.05	36.55	0	6,928	0.00%
2019/12/16	9	36.22	3	36.25	36.55	6	6,979	0.09%
2019/12/13	15	36.12	3	35.60	35.45	12	6,843	0.18%
2019/12/12	3	35.72	35	35.85	36.55	-32	6,356	-0.50%
2019/12/11	10	32.83	15	32.51	33.25	-5	5,865	-0.09%
2019/12/10	9	32.29	8	32.23	31.85	1	6,126	0.02%
2019/12/09	10	32.50	5	31.90	31.95	5	6,107	0.08%
2019/12/06	14	31.74	14	31.86	31.95	0	6,140	0.00%
2019/12/04	5	31.20	0	0.00	31.00	5	6,258	0.08%
2019/12/02	0	0.00	4	31.85	32.40	-4	6,477	-0.06%
2019/11/29	8	32.06	5	31.54	31.25	3	6,492	0.05%
2019/11/28	5	31.70	6	31.84	31.95	-1	6,707	-0.01%
2019/11/27	3	32.00	0	0.00	31.50	3	6,959	0.04%
2019/11/26	0	0.00	2	31.45	31.35	-2	7,101	-0.03%
2019/11/25	1	30.90	1	30.75	31.35	0	7,490	0.00%
2019/11/20	1	30.95	0	0.00	30.80	1	7,848	0.01%
2019/11/19	1	31.20	0	0.00	31.20	1	7,877	0.01%
2019/11/18	3	31.15	3	31.20	31.40	0	7,908	0.00%
2019/11/13	0	0.00	1	30.55	30.10	-1	8,043	-0.01%
2019/11/08	0	0.00	10	30.25	29.75	-10	8,166	-0.12%
2019/11/06	0	0.00	5	31.45	31.50	-5	8,210	-0.06%
2019/11/05	1	30.85	0	0.00	31.00	1	8,154	0.01%
2019/11/04	1	31.25	10	31.25	31.25	-9	8,133	-0.11%
2019/10/30	5	31.50	0	0.00	31.70	5	8,007	0.06%
2019/10/28	1	31.30	5	31.20	31.30	-4	8,060	-0.05%
2019/10/25	0	0.00	2	31.90	31.75	-2	8,026	-0.02%
2019/10/24	0	0.00	10	32.03	32.05	-10	8,025	-0.12%
2019/10/23	37	33.42	4	33.80	32.90	33	8,006	0.41%
2019/10/17	0	0.00	0.9	31.95	31.95	-0.9	7,712	-0.01%
2019/10/15	0	0.00	10	32.30	31.85	-10	7,579	-0.13%
2019/10/08	1	33.00	1	33.60	32.95	0	7,442	0.00%
2019/10/07	8	33.31	17.7	33.53	33.70	-9.7	7,316	-0.13%
2019/10/04	22	33.08	22	33.45	32.60	0	7,042	0.00%
2019/10/03	1	32.05	2	31.78	32.20	-1	6,547	-0.02%
2019/09/27	0	0.00	1	29.90	29.25	-1	6,219	-0.02%
2019/09/25	1	31.80	1	31.60	31.55	0	5,874	0.00%
2019/09/24	0	0.00	1	31.55	31.35	-1	5,819	-0.02%
2019/09/23	0	0.00	1	31.45	31.45	-1	5,755	-0.02%
2019/09/20	1	30.85	0	0.00	31.00	1	5,699	0.02%
2019/09/19	1	31.00	2	30.68	30.80	-1	5,637	-0.02%
2019/09/18	1	31.75	0	0.00	31.80	1	5,465	0.02%
2019/09/17	1	31.95	4	32.04	32.20	-3	5,354	-0.06%
2019/09/16	1	31.45	0	0.00	31.50	1	5,215	0.02%
2019/09/12	6	33.61	6	33.33	31.90	0	4,978	0.00%
2019/09/11	10	31.15	1	31.05	31.35	9	4,353	0.21%
2019/09/10	0	0.00	5	30.80	30.95	-5	4,312	-0.12%
2019/09/09	1	30.50	1	31.35	30.80	0	4,222	0.00%
2019/09/05	0	0.00	1	31.50	31.50	-1	4,030	-0.02%
2019/09/04	1	31.10	1	31.30	31.00	0	3,879	0.00%
2019/09/03	1	30.40	0	0.00	30.50	1	3,727	0.03%
2019/09/02	2	30.00	34	30.82	31.00	-32	3,588	-0.89%
2019/08/30	27	29.52	21	30.28	29.55	6	3,321	0.18%
2019/08/29	31	29.64	171	30.12	29.80	-140	3,012	-4.65%	大賣/鉅額交易
2019/08/28	177	29.49	9.9	29.17	29.50	167.1	2,818	5.93%	大買/鉅額交易
2019/08/27	4	27.75	13	27.39	28.50	-9	2,398	-0.38%
2019/08/23	0	0.00	12	26.75	26.60	-12	2,095	-0.57%
2019/08/21	0	0.00	2	27.25	27.10	-2	1,934	-0.10%
2019/08/20	0	0.00	3	27.08	26.85	-3	1,867	-0.16%
2019/08/19	10	26.90	1	26.55	26.50	9	1,780	0.51%
2019/08/16	0	0.00	2	26.60	26.70	-2	1,715	-0.12%
2019/08/12	0	0.00	2	26.05	26.05	-2	1,474	-0.14%
2019/08/08	20	23.65	0	0.00	23.70	20	1,301	1.54%
2019/08/02	2	23.45	1	23.40	23.35	1	1,388	0.07%
2019/08/01	3	24.00	0	0.00	24.00	3	1,399	0.21%
2019/07/23	1	24.80	0	0.00	24.75	1	1,321	0.08%
2019/07/10	1	23.90	0	0.00	23.90	1	2,110	0.05%
2019/07/09	0	0.00	2	23.70	23.65	-2	2,143	-0.09%
2019/07/08	2	25.00	0	0.00	24.40	2	2,152	0.09%
2019/06/28	0	0.00	1	23.45	23.20	-1	2,487	-0.04%
2019/06/21	0	0.00	2	23.60	23.20	-2	3,481	-0.06%
2019/06/18	2	23.45	0	0.00	22.55	2	3,690	0.05%
2019/06/17	1	22.80	4	22.80	23.00	-3	3,728	-0.08%
2019/05/31	0	0.00	1	22.65	22.70	-1	5,425	-0.02%
2019/05/23	1	22.45	0	0.00	22.45	1	6,132	0.02%
2019/05/21	0	0.00	1	23.35	23.50	-1	6,338	-0.02%
2019/05/16	1	23.45	0	0.00	23.45	1	6,888	0.01%
2019/05/15	0	0.00	1	24.30	24.45	-1	7,065	-0.01%
2019/05/13	1	23.00	0	0.00	23.10	1	7,348	0.01%
2019/05/09	6	25.03	0	0.00	24.85	6	7,338	0.08%
2019/05/08	3	25.98	0	0.00	25.90	3	7,342	0.04%
2019/05/07	2	26.45	1	26.45	26.45	1	7,346	0.01%
2019/05/06	12	26.27	0	0.00	26.30	12	7,357	0.16%
2019/05/03	0	0.00	2	27.35	27.30	-2	7,355	-0.03%
2019/05/02	1	26.95	8	27.25	27.20	-7	7,384	-0.09%
2019/04/29	7	26.74	4	27.10	26.35	3	7,620	0.04%
2019/04/26	1	27.45	10	27.99	27.40	-9	7,715	-0.12%
2019/04/25	0	0.00	4	27.95	28.80	-4	7,619	-0.05%
2019/04/24	4	27.35	2	27.50	27.05	2	7,383	0.03%
2019/04/23	4	26.86	0	0.00	26.70	4	7,329	0.05%
2019/04/22	2	27.40	0	0.00	27.25	2	7,297	0.03%
2019/04/19	1	27.15	0	0.00	27.35	1	7,218	0.01%
2019/04/18	1	26.70	0	0.00	27.65	1	7,135	0.01%
2019/04/17	0	0.00	1	27.50	27.25	-1	7,069	-0.01%
2019/04/16	2	26.65	0	0.00	26.75	2	6,965	0.03%
2019/04/15	1	26.00	0	0.00	26.20	1	6,944	0.01%
2019/04/12	1	26.00	0	0.00	25.85	1	6,953	0.01%
2019/04/10	0	0.00	10	26.55	26.10	-10	6,910	-0.14%
2019/04/09	4	26.61	2	26.50	26.35	2	6,855	0.03%
2019/04/08	5	27.59	2	27.50	27.50	3	6,773	0.04%
2019/04/03	6	27.96	6	27.91	27.65	0	6,746	0.00%
2019/04/02	3	27.17	1	27.05	27.60	2	6,640	0.03%
2019/04/01	1	27.55	5	27.56	27.10	-4	6,574	-0.06%
2019/03/28	19	27.43	4	26.80	26.65	15	6,386	0.23%
2019/03/27	4	26.81	11	26.61	26.65	-7	5,921	-0.12%
2019/03/26	0	0.00	10	25.70	25.70	-10	5,734	-0.17%
2019/03/25	1	24.90	0	0.00	24.90	1	5,699	0.02%
2019/03/21	2	25.88	0	0.00	25.75	2	5,560	0.04%
2019/03/18	0	0.00	1	26.10	25.85	-1	5,318	-0.02%
2019/03/14	3	26.20	1	26.30	25.90	2	5,241	0.04%
2019/03/13	10	26.68	2	27.00	26.20	8	5,226	0.15%
2019/03/12	3	26.25	9	26.32	26.20	-6	5,101	-0.12%
2019/03/11	0	0.00	2	26.60	26.35	-2	5,027	-0.04%
2019/03/08	2	25.90	0	0.00	25.70	2	4,928	0.04%
2019/03/07	3	26.63	0	0.00	25.70	3	4,738	0.06%
2019/03/06	3	25.82	5	26.15	27.05	-2	4,473	-0.04%
2019/03/04	0	0.00	1	24.65	24.90	-1	4,070	-0.02%
2019/02/27	3	25.00	0	0.00	24.60	3	4,011	0.07%
2019/02/26	1	24.55	0	0.00	24.40	1	3,944	0.03%
2019/02/25	0	0.00	2	25.25	25.50	-2	3,855	-0.05%
2019/02/20	12	24.28	12	23.35	23.35	0	3,482	0.00%
2019/02/19	1	24.10	0	0.00	24.05	1	3,396	0.03%
2019/02/18	11	24.40	87	24.55	24.30	-76	3,478	-2.18%
2019/02/15	10	23.79	182	24.24	24.35	-172	3,345	-5.14%	大賣/鉅額交易
2019/02/14	220	24.05	55	23.57	24.05	165	3,011	5.48%	大買/鉅額交易
2019/02/13	85	21.84	20	21.34	21.90	65	2,833	2.29%
2019/02/12	3	19.80	1.1	19.73	19.95	1.9	2,549	0.07%
2019/02/11	3	19.15	0	0.00	19.00	3	2,530	0.12%
2019/01/29	10	19.40	28	19.30	19.35	-18	2,512	-0.72%
2019/01/28	1	20.40	0	0.00	20.15	1	2,483	0.04%
2019/01/23	0	0.00	1	20.85	20.40	-1	2,562	-0.04%
2019/01/22	2	20.45	0	0.00	20.50	2	2,535	0.08%
2019/01/21	19	21.36	10	21.30	21.10	9	2,467	0.36%
2019/01/18	6	20.60	2	20.20	20.40	4	2,274	0.18%
2019/01/17	3	20.42	0	0.00	20.75	3	2,154	0.14%
2019/01/14	0	0.00	1	18.40	18.40	-1	2,098	-0.05%
2019/01/11	0	0.00	3	18.55	18.35	-3	2,142	-0.14%
2019/01/10	1	18.85	0	0.00	18.75	1	2,169	0.05%
2019/01/09	3	18.80	4	18.83	18.60	-1	2,198	-0.05%
2019/01/08	4	18.70	0	0.00	18.60	4	2,216	0.18%
2018/12/21	10	18.20	0	0.00	18.80	10	2,721	0.37%
2018/12/19	0	0.00	2	19.30	19.30	-2	2,686	-0.07%
2018/12/18	3	19.55	4	19.33	19.25	-1	2,721	-0.04%
2018/12/13	0	0.00	1	20.55	20.10	-1	2,918	-0.03%
2018/12/12	16	19.88	12	20.17	20.10	4	2,992	0.13%
2018/12/10	1	19.50	1	19.45	19.40	0	3,050	0.00%
2018/12/07	1	19.80	1	19.85	20.00	0	3,074	0.00%
2018/12/06	1	19.90	1	19.65	19.60	0	3,119	0.00%
2018/12/04	0	0.00	4	21.80	21.65	-4	3,257	-0.12%
2018/11/30	12	21.15	27	21.09	21.05	-15	3,381	-0.44%
2018/11/29	0	0.00	4	19.88	19.70	-4	3,348	-0.12%
2018/11/28	11	19.37	11	19.30	19.60	0	3,345	0.00%
2018/11/27	9	18.83	1	18.85	19.05	8	3,358	0.24%
2018/11/26	1	18.50	1	18.50	18.45	0	3,370	0.00%
2018/11/22	4	19.78	1	19.35	19.35	3	3,399	0.09%
2018/11/16	1	20.00	0	0.00	19.80	1	3,801	0.03%
2018/11/15	14	19.82	8	20.33	19.75	6	3,829	0.16%
2018/11/14	4	21.88	0	0.00	21.85	4	3,746	0.11%
2018/11/13	1	20.20	3	21.07	21.25	-2	3,893	-0.05%
2018/11/12	0	0.00	2	21.75	21.65	-2	4,022	-0.05%
2018/11/08	7	22.27	0	0.00	21.65	7	4,179	0.17%
2018/11/07	0	0.00	10	21.60	22.15	-10	4,243	-0.24%
2018/11/06	8	22.01	12	21.73	20.95	-4	4,378	-0.09%
2018/11/02	4	21.70	4	22.25	22.00	0	4,796	0.00%
2018/11/01	4	21.45	1	21.60	21.40	3	4,838	0.06%
2018/10/31	5	20.61	7	20.89	21.15	-2	4,999	-0.04%
2018/10/30	2	19.75	1	19.80	20.00	1	5,209	0.02%
2018/10/29	13	19.95	13	19.80	19.95	0	5,366	0.00%
2018/10/25	14	19.93	4	19.90	19.45	10	5,851	0.17%
2018/10/24	2	21.25	3	21.68	21.40	-1	6,087	-0.02%
2018/10/23	3	21.75	0	0.00	21.00	3	6,388	0.05%
2018/10/22	1	21.70	1	22.00	22.30	0	6,781	0.00%
2018/10/19	1	21.65	1	21.90	22.10	0	6,846	0.00%
2018/10/18	0	0.00	4	22.30	22.50	-4	6,943	-0.06%
2018/10/17	7	23.11	3	22.28	22.00	4	7,000	0.06%
2018/10/16	3	22.70	4	22.80	22.50	-1	7,053	-0.01%
2018/10/15	4	21.71	9	22.07	22.45	-5	7,126	-0.07%
2018/10/12	5	20.99	6	20.98	21.15	-1	7,200	-0.01%
2018/10/11	6	20.98	1	21.15	20.90	5	7,296	0.07%
2018/10/08	0	0.00	2	24.30	24.35	-2	7,428	-0.03%
2018/10/04	2	25.05	0	0.00	25.10	2	7,493	0.03%
2018/10/03	22	26.49	0	0.00	26.05	22	7,640	0.29%
2018/10/02	2	27.30	0	0.00	26.85	2	8,058	0.02%
2018/10/01	1	27.75	20	27.55	27.55	-19	8,364	-0.23%
2018/09/27	20	26.70	1	27.20	26.55	19	9,366	0.20%
2018/09/26	1	27.55	0	0.00	27.25	1	9,472	0.01%
2018/09/21	5	26.25	5	26.55	27.40	0	9,650	0.00%
2018/09/20	0	0.00	20	26.41	25.85	-20	9,843	-0.20%
2018/09/19	8	26.71	3	26.78	26.10	5	9,896	0.05%
2018/09/18	8	27.38	1	27.20	27.05	7	10,056	0.07%
2018/09/17	1	28.30	1	28.25	28.30	0	10,357	0.00%
2018/09/14	3	28.15	3	28.52	29.15	0	10,728	0.00%
2018/09/13	1	28.35	0	0.00	28.05	1	11,463	0.01%
2018/09/12	1	28.20	1	28.20	28.00	0	12,389	0.00%
2018/09/11	4	28.13	4	28.58	28.30	0	12,675	0.00%
2018/09/10	1	28.60	1	28.35	27.60	0	13,046	0.00%
2018/09/06	1	29.00	1	29.40	30.75	0	13,752	0.00%
2018/09/05	2	30.05	1	30.00	30.10	1	13,973	0.01%
2018/09/04	1	30.70	1	30.65	30.70	0	14,600	0.00%
2018/09/03	1	31.20	1	30.60	30.65	0	15,273	0.00%
2018/08/31	10	31.90	1	31.50	31.95	9	16,229	0.06%
2018/08/30	2	31.95	1	32.60	31.60	1	16,714	0.01%
2018/08/29	1	32.15	1	31.70	32.00	0	16,823	0.00%
2018/08/28	1	31.50	3	31.52	31.50	-2	17,053	-0.01%
2018/08/27	3	30.48	0	0.00	31.75	3	17,207	0.02%
2018/08/24	1	29.70	1	30.25	30.25	0	17,313	0.00%
2018/08/23	3	30.02	3	30.02	30.10	0	17,569	0.00%
2018/08/22	2	31.03	1	30.85	31.00	1	17,961	0.01%
2018/08/21	1	31.15	1	31.35	31.80	0	18,308	0.00%
2018/08/15	2	32.95	3	33.52	33.00	-1	18,929	-0.01%
2018/08/14	6	33.20	5	33.35	33.45	1	19,038	0.01%
2018/08/10	4	34.50	2	35.20	34.20	2	19,823	0.01%
2018/08/09	1	34.75	16	35.78	34.75	-15	19,800	-0.08%
2018/08/08	1	34.85	0	0.00	34.65	1	19,775	0.01%
2018/08/07	0	0.00	1	35.05	34.60	-1	19,894	-0.01%
2018/08/06	0	0.00	7	34.99	35.80	-7	20,165	-0.03%
2018/08/03	20	34.04	6	34.47	33.90	14	20,322	0.07%
2018/08/02	1	33.80	0	0.00	33.85	1	20,373	0.00%
2018/08/01	9	35.27	29	35.38	33.80	-20	20,219	-0.10%
2018/07/31	2	33.55	4	33.58	34.40	-2	19,846	-0.01%
2018/07/30	21	32.97	27	33.01	33.40	-6	19,562	-0.03%
2018/07/27	29	32.54	5	31.68	32.65	24	19,234	0.12%
2018/07/26	2	30.40	1	30.10	30.30	1	18,826	0.01%
2018/07/25	1	30.30	0	0.00	29.80	1	18,738	0.01%
2018/07/24	0	0.00	2	29.80	30.00	-2	18,598	-0.01%
2018/07/19	2	28.70	0	0.00	29.50	2	18,334	0.01%
2018/07/18	0	0.00	10	28.95	28.90	-10	18,219	-0.05%
2018/07/17	10	30.50	0	0.00	30.45	10	18,065	0.06%
2018/07/16	7	30.80	7	31.40	31.45	0	17,978	0.00%
2018/07/12	0	0.00	11	30.02	30.10	-11	17,783	-0.06%
2018/07/11	2	31.13	0	0.00	30.00	2	17,682	0.01%
2018/07/10	8	29.93	11	29.45	30.25	-3	17,478	-0.02%
2018/07/09	12	32.88	8	32.01	31.40	4	17,027	0.02%
2018/07/06	10	33.94	4	33.65	33.60	6	16,681	0.04%
2018/07/05	10	33.83	9.8	34.32	33.40	0.2	16,143	0.00%
2018/07/04	1	32.10	9	32.46	33.10	-8	15,637	-0.05%
2018/07/03	8	32.25	6	32.79	32.00	2	15,509	0.01%
2018/07/02	2	32.60	2	32.45	32.50	0	15,395	0.00%
2018/06/29	5	33.37	14	33.39	33.05	-9	15,283	-0.06%
2018/06/28	1	32.75	0	0.00	32.60	1	15,037	0.01%
2018/06/27	10	32.87	15	33.53	32.60	-5	14,940	-0.03%
2018/06/26	9	31.52	11	31.53	32.65	-2	14,724	-0.01%
2018/06/25	20	33.84	19	33.51	31.80	1	14,349	0.01%
2018/06/22	29	36.38	11	35.84	35.10	18	13,970	0.13%
2018/06/21	16	36.02	24	36.42	36.65	-8	13,198	-0.06%
2018/06/20	1	33.70	0	0.00	33.35	1	12,257	0.01%
2018/06/19	16	34.50	8	34.96	34.45	8	11,924	0.07%
2018/06/15	3	34.20	12	34.10	33.80	-9	11,479	-0.08%
2018/06/14	5	31.95	0	0.00	31.95	5	10,659	0.05%
2018/06/13	0	0.00	9	29.76	29.05	-9	10,553	-0.09%
2018/06/12	18	30.76	5	30.18	29.80	13	10,228	0.13%
2018/06/11	7	29.44	13	30.01	31.35	-6	9,569	-0.06%
2018/06/08	12	29.20	2	28.50	28.50	10	8,927	0.11%
2018/06/07	0	0.00	27	26.07	28.05	-27	7,940	-0.34%
2018/06/06	22	25.33	25	25.98	25.50	-3	7,438	-0.04%
2018/06/05	31	25.52	34	25.84	25.55	-3	7,312	-0.04%
2018/06/04	40	25.27	16	25.33	25.20	24	7,085	0.34%
2018/06/01	10	25.66	2	25.95	25.75	8	6,899	0.12%
2018/05/31	3	27.17	2	28.10	26.60	1	6,816	0.01%
2018/05/30	5	28.42	2	28.55	28.00	3	6,585	0.05%
2018/05/29	2	26.90	3	27.20	28.25	-1	5,976	-0.02%
2018/05/28	10	25.93	15	25.82	25.70	-5	5,541	-0.09%
2018/05/25	2	25.50	5	25.93	25.25	-3	5,260	-0.06%
2018/05/24	0	0.00	8	25.30	25.35	-8	5,062	-0.16%
2018/05/23	10.1	26.01	4	25.91	25.15	6.1	4,873	0.13%
2018/05/22	21	24.52	34	24.54	24.50	-13	4,464	-0.29%
2018/05/21	15	25.37	4	25.53	25.30	11	4,290	0.26%
2018/05/18	18	22.94	13	23.28	24.05	5	3,638	0.14%
2018/05/17	20	22.22	10	21.90	21.90	10	3,352	0.30%
2018/05/15	0	0.00	7	23.00	22.80	-7	2,984	-0.23%
2018/05/14	6	22.74	8	23.13	23.50	-2	2,850	-0.07%
2018/05/11	3	21.47	1	21.75	21.75	2	2,402	0.08%
2018/05/10	3	19.55	1	19.80	19.80	2	1,999	0.10%
2018/04/18	0	0.00	3	17.00	16.95	-3	2,812	-0.11%
2018/04/16	7	17.55	0	0.00	17.50	7	3,063	0.23%
2018/04/11	0	0.00	12.5	17.86	17.80	-12.5	3,481	-0.36%
2018/03/29	1	18.05	0	0.00	18.10	1	3,540	0.03%
2018/03/28	1	18.65	0	0.00	18.45	1	3,559	0.03%
2018/03/23	1	18.20	0	0.00	18.20	1	3,551	0.03%
2018/03/22	5	18.97	0	0.00	18.80	5	3,581	0.14%
2018/03/21	0	0.00	1	19.20	18.95	-1	3,629	-0.03%
2018/03/20	1	18.85	0	0.00	18.95	1	3,624	0.03%
2018/03/15	0	0.00	3	19.40	19.40	-3	3,589	-0.08%
2018/03/05	3	17.95	1	19.15	19.60	2	3,454	0.06%
2018/02/26	3	17.95	0	0.00	17.85	3	3,373	0.09%
2018/02/12	0	0.00	2	17.45	17.10	-2	3,345	-0.06%
2018/02/09	2	17.35	0	0.00	17.20	2	3,323	0.06%
2018/02/08	0	0.00	2	16.60	16.50	-2	3,265	-0.06%
2018/02/07	1	17.15	0	0.00	16.90	1	3,256	0.03%
2018/02/06	1	16.80	0	0.00	16.80	1	3,261	0.03%
2018/01/25	0	0.00	0.1	19.65	19.65	-0.1	3,269	0.00%
2018/01/22	0	0.00	6	21.06	21.10	-6	3,165	-0.19%
2018/01/19	1	21.10	0	0.00	20.85	1	3,165	0.03%
2018/01/17	0	0.00	2	22.10	22.20	-2	2,943	-0.07%
2018/01/16	2	21.95	4	22.38	22.10	-2	2,876	-0.07%
2018/01/15	11	21.11	3	21.70	22.20	8	2,692	0.30%
2018/01/12	1	20.45	0	0.00	20.20	1	2,478	0.04%