光罩 (2338)-兆豐-民生券商分點個股進出

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
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
1,510張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/05/21	0	0.00	1	72.60	71.80	-1	1,847	-0.05%
2024/05/17	1	70.30	1	70.30	70.00	0	1,773	0.00%
2024/05/15	2	68.95	10	69.06	68.50	-8	1,749	-0.46%
2024/05/14	1	68.40	0	0.00	68.20	1	1,753	0.06%
2024/05/10	1	68.50	10	68.40	68.50	-9	1,735	-0.52%
2024/05/09	11	70.42	10	71.55	69.70	1	1,698	0.06%
2024/05/08	39	72.60	19	73.46	70.30	20	1,626	1.23%
2024/05/07	1	73.70	5	73.76	75.70	-4	1,392	-0.29%
2024/04/29	1	67.10	0	0.00	67.50	1	1,210	0.08%
2024/04/26	0	0.00	1	66.60	66.30	-1	1,216	-0.08%
2024/04/16	0.1	67.80	0	0.00	67.60	0.1	1,195	0.01%
2024/04/15	1	69.30	0	0.00	69.30	1	1,193	0.08%
2024/04/09	2	69.70	1	71.20	71.20	1	1,144	0.09%
2024/04/01	0	0.00	1	68.70	68.80	-1	1,093	-0.09%
2024/03/28	1	68.10	2	68.15	68.00	-1	1,091	-0.09%
2024/03/26	1	67.00	0	0.00	67.00	1	1,105	0.09%
2024/03/15	1	67.90	0	0.00	67.40	1	1,167	0.09%
2024/03/14	0.2	69.00	0	0.00	67.90	0.2	1,161	0.02%
2024/03/12	0	0.00	2	69.70	70.00	-2	1,165	-0.17%
2024/03/11	1	67.90	0	0.00	67.50	1	1,140	0.09%
2024/03/07	1	69.30	0	0.00	68.80	1	1,235	0.08%
2024/03/06	0	0.00	1	70.40	70.30	-1	1,337	-0.07%
2024/03/05	0	0.00	1	69.20	69.10	-1	1,615	-0.06%
2024/02/29	2	69.90	1	69.40	69.60	1	1,648	0.06%
2024/02/26	1.4	72.14	1	73.00	72.10	0.4	1,654	0.02%
2024/02/16	0	0.00	2	70.45	70.70	-2	1,584	-0.13%
2024/02/15	0	0.00	1	69.50	69.70	-1	1,579	-0.06%
2024/01/24	1	68.90	0	0.00	68.80	1	1,787	0.06%
2024/01/23	1	68.60	1	69.10	69.30	0	1,800	0.00%
2024/01/22	0	0.00	1	68.40	68.90	-1	1,801	-0.06%
2024/01/19	1	67.60	0	0.00	67.70	1	1,804	0.06%
2024/01/09	3	71.17	1	71.60	70.10	2	1,945	0.10%
2024/01/08	0	0.00	1	71.20	71.60	-1	2,002	-0.05%
2024/01/03	1	70.00	0	0.00	69.70	1	2,161	0.05%
2023/12/28	0	0.00	2	71.60	71.30	-2	2,159	-0.09%
2023/12/27	0	0.00	1	71.50	71.20	-1	2,150	-0.05%
2023/12/26	0	0.00	1	69.90	70.50	-1	2,140	-0.05%
2023/12/25	1	68.90	0	0.00	68.80	1	2,144	0.05%
2023/12/20	1	70.70	1	71.90	70.40	0	2,140	0.00%
2023/12/19	5	70.58	4	70.55	70.70	1	2,135	0.05%
2023/12/15	1	72.10	1	73.00	71.70	0	2,125	0.00%
2023/12/13	1	70.60	0	0.00	70.50	1	2,104	0.05%
2023/12/08	1	70.90	0	0.00	70.50	1	2,103	0.05%
2023/12/07	4.1	71.20	1.2	72.42	70.50	2.9	2,093	0.14%
2023/12/06	1	72.20	0	0.00	72.20	1	2,076	0.05%
2023/12/05	12	72.38	0	0.00	72.80	12	2,067	0.58%
2023/12/04	11	74.59	0	0.00	73.20	11	2,031	0.54%
2023/12/01	1.2	76.40	1	77.00	76.20	0.2	1,958	0.01%
2023/11/30	2	76.80	14	76.90	76.90	-12	1,833	-0.65%
2023/11/29	10	71.00	0	0.00	71.00	10	1,548	0.65%
2023/11/24	0	0.00	1	68.80	68.80	-1	1,515	-0.07%
2023/11/21	1	68.00	1	68.40	68.60	0	1,496	0.00%
2023/11/17	1	66.90	1	67.00	67.00	0	1,558	0.00%
2023/11/15	2	67.15	0	0.00	66.90	2	1,628	0.12%
2023/11/10	2	65.80	1	66.10	66.20	1	1,718	0.06%
2023/11/09	1	66.50	0	0.00	67.00	1	1,703	0.06%
2023/11/08	2	71.70	0	0.00	71.50	2	1,636	0.12%
2023/11/06	0	0.00	1	72.30	72.40	-1	1,649	-0.06%
2023/11/03	0	0.00	1	70.70	71.20	-1	1,626	-0.06%
2023/11/02	0	0.00	1	69.30	69.80	-1	1,635	-0.06%
2023/11/01	1.1	68.19	0	0.00	68.00	1.1	1,638	0.07%
2023/10/26	1	69.30	0	0.00	69.00	1	1,771	0.06%
2023/10/24	0	0.00	1	69.70	69.30	-1	1,845	-0.05%
2023/10/23	3	70.80	2	70.50	69.20	1	1,903	0.05%
2023/10/20	1	69.00	1	70.70	70.60	0	1,894	0.00%
2023/10/17	1	71.00	0	0.00	70.80	1	1,884	0.05%
2023/10/13	1.1	71.62	1	72.40	72.50	0.1	1,843	0.01%
2023/10/12	2.1	71.95	1	72.40	72.40	1.1	1,870	0.06%
2023/10/11	1	71.50	3	71.40	71.80	-2	1,896	-0.11%
2023/08/25	2	68.80	0	0.00	68.70	2	2,669	0.07%
2023/08/24	1	71.10	1	71.00	69.80	0	2,678	0.00%
2023/08/23	0	0.00	1	69.00	69.80	-1	2,656	-0.04%
2023/08/15	1	69.00	0	0.00	68.80	1	2,610	0.04%
2023/08/08	1	71.80	0	0.00	71.40	1	2,704	0.04%
2023/08/07	1	71.70	1	72.70	72.30	0	2,699	0.00%
2023/08/01	4	74.68	3	74.70	74.60	1	2,646	0.04%
2023/07/28	1	78.40	1	77.00	77.80	0	2,611	0.00%
2023/07/26	3	73.80	3	73.00	73.00	0	2,553	0.00%
2023/07/25	1	75.90	0	0.00	75.80	1	2,507	0.04%
2023/07/19	0	0.00	1	81.00	79.30	-1	2,573	-0.04%
2023/07/18	1	80.30	0	0.00	79.90	1	2,619	0.04%
2023/07/17	0	0.00	1	82.20	81.40	-1	2,644	-0.04%
2023/07/14	11	82.51	1	81.10	80.60	10	2,667	0.37%
2023/07/13	0	0.00	1	80.30	81.70	-1	2,679	-0.04%
2023/07/07	0	0.00	4	79.10	79.40	-4	2,792	-0.14%
2023/07/06	2	82.20	0	0.00	81.40	2	2,779	0.07%
2023/07/04	3	82.93	1	83.40	83.60	2	2,746	0.07%
2023/07/03	1	83.60	0	0.00	83.00	1	2,782	0.04%
2023/06/30	1	82.90	3	83.70	83.10	-2	2,755	-0.07%
2023/06/29	0	0.00	1	80.00	80.50	-1	2,662	-0.04%
2023/06/28	0	0.00	1	78.70	77.70	-1	2,685	-0.04%
2023/06/27	2	78.20	0	0.00	77.70	2	2,761	0.07%
2023/06/26	1	78.90	0	0.00	79.00	1	2,786	0.04%
2023/06/19	1	81.70	1	81.50	81.40	0	3,043	0.00%
2023/06/16	1	80.90	0	0.00	81.00	1	3,201	0.03%
2023/06/13	1	82.80	2	82.40	82.60	-1	3,785	-0.03%
2023/06/09	1	82.80	6	82.72	82.90	-5	3,772	-0.13%
2023/06/08	9	81.79	6	80.73	79.90	3	3,723	0.08%
2023/06/06	5	81.10	0	0.00	81.10	5	3,665	0.14%
2023/05/19	0	0.00	1	80.30	79.70	-1	3,857	-0.03%
2023/05/18	1	78.90	0	0.00	79.20	1	3,859	0.03%
2023/05/10	0	0.00	0.5	78.30	79.10	-0.5	4,257	-0.01%
2023/05/05	0	0.00	1	80.50	80.60	-1	4,316	-0.02%
2023/05/04	1	78.90	0	0.00	79.50	1	4,469	0.02%
2023/05/03	0	0.00	2.5	80.44	79.70	-2.5	4,532	-0.06%
2023/04/25	0	0.00	16	78.16	78.40	-16	5,247	-0.30%
2023/04/21	1	83.50	1	82.00	82.30	0	5,591	0.00%
2023/04/20	1	83.60	1	84.30	83.70	0	5,675	0.00%
2023/04/17	1	87.40	1	87.40	87.40	0	6,045	0.00%
2023/04/13	1	89.90	0	0.00	88.20	1	6,186	0.02%
2023/04/12	3	92.43	2	92.10	92.10	1	6,168	0.02%
2023/04/06	12	93.02	10	93.55	92.90	2	6,415	0.03%
2023/03/31	8	92.70	8	91.29	92.50	0	6,384	0.00%
2023/03/28	0	0.00	1	93.10	93.50	-1	6,521	-0.02%
2023/03/27	0	95.50	0	0.00	95.90	0	6,501	0.00%
2023/03/24	0	0.00	4	97.55	96.00	-4	6,511	-0.06%
2023/03/22	1.5	97.13	1.2	97.17	96.90	0.3	6,488	0.00%
2023/03/21	3	96.70	0	0.00	95.40	3	6,506	0.05%
2023/03/17	0	87.60	18	87.93	88.80	-18	6,394	-0.28%
2023/03/16	13	86.57	14	86.06	86.10	-1	6,350	-0.02%
2023/03/10	6.5	84.45	1	85.70	84.20	5.5	6,986	0.08%
2023/03/08	1	86.30	0	0.00	87.00	1	7,551	0.01%
2023/03/07	0	0.00	4	86.80	87.00	-4	7,808	-0.05%
2023/03/06	30	84.90	13	85.09	84.90	17	7,967	0.21%
2023/03/03	6	83.10	0	0.00	82.90	6	8,043	0.07%
2023/03/02	1	82.40	0	0.00	82.40	1	8,226	0.01%
2023/03/01	2	82.25	2	82.05	83.10	0	8,613	0.00%
2023/02/23	1	83.10	1	83.10	83.30	0	8,841	0.00%
2023/02/22	2.2	83.15	0	0.00	82.50	2.2	8,948	0.02%
2023/02/21	0.3	85.80	0	0.00	85.60	0.3	9,042	0.00%
2023/02/20	8	86.95	1	87.80	86.50	7	9,270	0.08%
2023/02/15	0	0.00	1	85.10	85.50	-1	9,951	-0.01%
2023/02/14	1	84.50	0	0.00	84.20	1	10,344	0.01%
2023/02/13	0.5	85.20	0	0.00	85.10	0.5	10,481	0.00%
2023/02/10	2	85.50	2	86.75	85.70	0	10,540	0.00%
2023/02/09	6	87.10	10	85.38	87.40	-4	10,678	-0.04%
2023/02/08	2.5	86.54	1	86.00	86.00	1.5	10,680	0.01%
2023/02/02	3.5	91.57	1	91.50	91.80	2.5	10,634	0.02%
2023/02/01	2	90.65	0	0.00	91.00	2	10,554	0.02%
2023/01/30	0	0.00	7	91.10	91.80	-7	10,593	-0.07%
2023/01/17	1	89.10	0	0.00	88.20	1	10,536	0.01%
2023/01/16	4.5	89.36	2	90.55	89.70	2.5	10,549	0.02%
2023/01/13	0	0.00	3	90.00	90.80	-3	10,314	-0.03%
2023/01/11	0	0.00	5	90.08	89.40	-5	10,013	-0.05%
2023/01/10	16	87.38	12	86.79	86.00	4	9,861	0.04%
2023/01/09	2	88.45	3	89.87	90.20	-1	9,800	-0.01%
2023/01/06	1	89.50	1	89.50	88.00	0	9,627	0.00%
2023/01/05	1	88.30	2	90.10	87.00	-1	9,544	-0.01%
2023/01/04	0.5	88.90	1.2	87.96	89.00	-0.7	9,505	-0.01%
2022/12/29	1	82.80	2	83.35	85.80	-1	9,837	-0.01%
2022/12/28	2	86.60	0	0.00	84.40	2	9,908	0.02%
2022/12/27	0.3	88.00	0	0.00	88.20	0.3	9,889	0.00%
2022/12/26	0.2	84.20	0	0.00	84.10	0.2	9,879	0.00%
2022/12/21	1	87.70	1	86.60	85.70	0	10,173	0.00%
2022/12/20	3	87.05	0	0.00	85.80	3	10,097	0.03%
2022/12/16	1	89.30	0	0.00	90.00	1	9,957	0.01%
2022/12/15	1	91.00	0	0.00	90.80	1	9,923	0.01%
2022/12/14	2	90.40	2	91.20	91.50	0	9,882	0.00%
2022/12/13	8	89.61	11	90.95	89.10	-3	9,783	-0.03%
2022/12/12	2.1	91.74	1	92.30	91.20	1.1	9,667	0.01%
2022/12/09	8	93.03	9	92.87	92.70	-1	9,562	-0.01%
2022/12/08	2	93.00	2	93.10	93.50	0	9,341	0.00%
2022/12/07	2	94.10	1	95.80	92.60	1	9,217	0.01%
2022/12/06	3	95.57	1	97.20	95.80	2	9,039	0.02%
2022/12/05	2	96.20	2	96.85	97.10	0	8,863	0.00%
2022/12/02	3	93.53	3	93.80	95.70	0	8,733	0.00%
2022/12/01	3	92.47	5	92.70	92.20	-2	8,478	-0.02%
2022/11/30	2	85.65	2.1	86.53	86.90	-0.1	8,058	0.00%
2022/11/29	2	84.05	2	85.25	85.40	0	7,899	0.00%
2022/11/28	3	82.63	3	83.00	83.20	0	7,584	0.00%
2022/11/24	1.1	79.26	1	79.80	79.70	0.1	7,228	0.00%
2022/11/23	1	75.70	6	77.98	80.00	-5	7,046	-0.07%
2022/11/21	1.5	73.43	0	0.00	73.40	1.5	6,521	0.02%
2022/11/16	2.5	69.84	3	69.47	70.80	-0.5	6,197	-0.01%
2022/11/15	7	69.07	7.5	69.81	69.90	-0.5	5,976	-0.01%
2022/11/14	1.5	67.03	0	0.00	67.30	1.5	5,673	0.03%
2022/11/11	7	68.23	8	67.73	67.20	-1	5,581	-0.02%
2022/11/10	2	65.45	0	0.00	66.00	2	5,267	0.04%
2022/11/09	1	60.20	6	62.98	65.20	-5	4,856	-0.10%
2022/11/08	1	61.10	1	61.40	59.30	0	4,684	0.00%
2022/11/07	6	61.30	1	61.80	59.40	5	4,629	0.11%
2022/11/04	0	0.00	2	62.80	63.40	-2	4,495	-0.04%
2022/11/03	1.5	61.00	0	0.00	61.40	1.5	4,377	0.03%
2022/11/02	0	0.00	1	59.60	59.40	-1	4,315	-0.02%
2022/11/01	0.2	59.30	11	60.39	59.40	-10.8	4,280	-0.25%
2022/10/27	1	58.00	10	58.00	59.70	-9	4,078	-0.22%
2022/10/26	0.3	55.50	1	56.40	55.60	-0.7	3,956	-0.02%
2022/10/24	0	56.30	0	0.00	54.70	0	3,840	0.00%
2022/10/21	0.5	53.30	0	0.00	53.10	0.5	3,778	0.01%
2022/10/19	5	56.02	5	55.44	55.40	0	3,766	0.00%
2022/10/18	1	56.80	1	56.00	55.10	0	3,721	0.00%
2022/10/17	2	53.60	2	52.00	55.20	0	3,605	0.00%
2022/10/14	2.5	53.00	4	53.95	55.10	-1.5	3,567	-0.04%
2022/10/13	0	0.00	1	51.00	50.10	-1	3,540	-0.03%
2022/10/12	1	54.60	0	0.00	53.90	1	3,454	0.03%
2022/10/11	10	57.70	0	0.00	55.70	10	3,414	0.29%
2022/10/07	2	61.50	3.2	61.57	61.50	-1.2	3,430	-0.03%
2022/10/06	57	61.11	57	59.62	63.00	0	3,342	0.00%
2022/10/05	13.2	59.77	26	58.07	60.20	-12.9	3,052	-0.42%
2022/10/04	18	54.93	16	54.03	54.80	2	2,945	0.07%
2022/10/03	0	0.00	16	53.47	54.00	-16	2,846	-0.56%
2022/09/30	16	54.71	16	53.50	55.20	0	2,844	0.00%
2022/09/29	22	57.82	21	59.39	56.00	1	2,759	0.04%
2022/09/28	0	0.00	1	62.10	62.10	-1	2,629	-0.04%
2022/09/27	1	67.40	1	67.80	69.00	0	2,632	0.00%
2022/09/22	2	71.45	1	71.00	72.30	1	2,827	0.04%
2022/09/19	0.5	72.90	0	0.00	72.70	0.5	2,946	0.02%
2022/09/13	0	0.00	2	75.20	75.00	-2	3,198	-0.06%
2022/09/12	1	73.30	1	74.90	73.10	0	3,212	0.00%
2022/09/08	3	69.43	3	71.23	71.80	0	3,289	0.00%
2022/09/07	1	68.20	1	67.60	67.60	0	3,408	0.00%
2022/09/01	1	74.20	0	0.00	73.80	1	3,706	0.03%
2022/08/31	2	74.80	0	0.00	75.50	2	3,747	0.05%
2022/08/30	1	74.70	11	74.64	75.00	-10	3,759	-0.27%
2022/08/29	0	0.00	2	72.80	73.30	-2	3,776	-0.05%
2022/08/22	1	77.20	0	0.00	76.70	1	4,233	0.02%
2022/08/17	3	76.50	4	75.90	76.60	-1	4,522	-0.02%
2022/08/16	1	78.50	5	77.80	78.00	-4	4,583	-0.09%
2022/08/12	5	77.20	1	77.30	76.80	4	4,690	0.09%
2022/08/11	1	77.20	0	0.00	78.20	1	4,797	0.02%
2022/07/27	1	73.40	1	74.20	74.80	0	5,569	0.00%
2022/07/21	0	0.00	3	76.10	76.60	-3	5,729	-0.05%
2022/07/18	3	73.20	0	0.00	73.70	3	5,829	0.05%
2022/07/15	0	0.00	1	74.40	73.80	-1	5,813	-0.02%
2022/07/14	0	0.00	1	70.00	72.10	-1	5,742	-0.02%
2022/07/08	0	0.00	1	68.80	67.80	-1	5,906	-0.02%
2022/07/01	3.4	67.26	2	70.20	67.00	1.4	5,846	0.02%
2022/06/30	2	71.60	3	72.57	72.90	-1	5,781	-0.02%
2022/06/29	2	76.10	0	0.00	75.70	2	5,942	0.03%
2022/06/28	8	79.68	1	78.50	79.20	7	6,026	0.12%
2022/06/24	0	0.00	1	76.60	76.40	-1	6,162	-0.02%
2022/06/22	2	81.50	2	80.15	79.80	0	6,105	0.00%
2022/06/17	1	90.60	1	90.50	91.00	0	5,916	0.00%
2022/06/16	3.5	94.51	3	92.03	90.40	0.5	5,823	0.01%
2022/06/15	2	94.75	1	95.20	94.60	1	5,699	0.02%
2022/06/06	1.5	90.93	1	92.50	91.90	0.5	5,594	0.01%
2022/06/01	6	95.13	6	95.58	93.20	0	5,905	0.00%
2022/05/31	0	0.00	2	93.05	93.90	-2	5,802	-0.03%
2022/05/30	0	0.00	1	92.60	91.10	-1	5,707	-0.02%
2022/05/27	1.5	88.90	0	0.00	88.50	1.5	5,556	0.03%
2022/05/25	1	85.80	1	85.80	86.30	0	5,420	0.00%
2022/05/20	5	84.40	5	84.98	84.20	0	5,474	0.00%
2022/05/19	0	0.00	11	81.96	85.50	-11	5,432	-0.20%
2022/05/18	20	83.30	23	82.97	83.50	-3	5,408	-0.06%
2022/05/17	1	80.80	4	81.10	81.00	-3	5,653	-0.05%
2022/05/16	2	80.10	0	0.00	79.60	2	5,947	0.03%
2022/05/13	0	0.00	3	81.03	81.00	-3	5,981	-0.05%
2022/05/12	2	80.10	1	81.20	78.70	1	6,012	0.02%
2022/05/11	2	80.20	2	80.40	80.30	0	6,076	0.00%
2022/05/10	12	77.29	2	74.40	77.80	10	6,048	0.17%
2022/05/03	0	0.00	0.3	75.50	75.70	-0.3	6,439	0.00%
2022/04/25	0	0.00	5	75.94	74.50	-5	7,506	-0.07%
2022/04/22	1	79.10	2	81.10	79.20	-1	7,569	-0.01%
2022/04/20	0	0.00	1	81.70	81.60	-1	7,659	-0.01%
2022/04/19	10	81.20	10	81.27	81.20	0	7,711	0.00%
2022/04/18	28	81.91	25	83.24	81.80	3	7,757	0.04%
2022/04/15	8	86.13	0	0.00	85.10	8	7,752	0.10%
2022/04/14	9	90.24	4	92.15	89.80	5	7,772	0.06%
2022/04/13	0	0.00	5	91.66	91.70	-5	7,858	-0.06%
2022/04/12	0.5	90.50	6	90.52	90.70	-5.5	7,958	-0.07%
2022/04/11	1	91.50	4	91.80	91.50	-3	8,225	-0.04%
2022/04/06	2	96.80	0	0.00	96.50	2	9,393	0.02%
2022/04/01	4	98.25	1	97.90	97.00	3	9,483	0.03%
2022/03/31	12	97.97	2	97.45	96.90	10	9,499	0.11%
2022/03/30	13.2	96.06	15	97.16	96.70	-1.8	9,423	-0.02%
2022/03/22	0.5	93.90	0	0.00	93.90	0.5	9,818	0.01%
2022/03/21	0.3	95.10	1	96.30	94.00	-0.7	9,945	-0.01%
2022/03/18	0.2	94.20	0	0.00	94.00	0.2	10,199	0.00%
2022/03/16	1	91.10	0	0.00	90.10	1	10,825	0.01%
2022/03/14	1	91.90	0	0.00	92.10	1	11,667	0.01%
2022/03/10	0	0.00	1	91.60	91.90	-1	13,691	-0.01%
2022/03/08	3	86.60	3	89.90	84.50	0	14,585	0.00%
2022/03/07	3	91.26	0	0.00	89.90	3	14,547	0.02%
2022/03/04	0	0.00	1	98.50	98.30	-1	14,706	-0.01%
2022/03/03	0	0.00	2	101.50	99.90	-2	14,954	-0.01%
2022/03/02	0	0.00	3	99.23	99.40	-3	15,200	-0.02%
2022/03/01	1	100.00	0	0.00	99.50	1	15,538	0.01%
2022/02/25	1	99.20	1	98.00	98.00	0	15,753	0.00%
2022/02/24	2	98.70	0	0.00	97.00	2	16,040	0.01%
2022/02/23	1	100.50	5	100.50	100.50	-4	16,465	-0.02%
2022/02/22	3	99.50	0	0.00	99.10	3	17,701	0.02%
2022/02/21	0	0.00	1	101.50	101.50	-1	17,998	-0.01%
2022/02/18	1	103.00	0	0.00	103.00	1	18,520	0.01%
2022/02/17	2	106.50	2	108.00	103.00	0	19,553	0.00%
2022/02/16	2	105.75	3	103.83	104.50	-1	20,167	0.00%
2022/02/15	2	101.00	1	99.90	99.90	1	20,186	0.00%
2022/02/14	6	100.15	1	100.50	99.40	5	20,282	0.02%
2022/02/11	2	103.00	0	0.00	103.50	2	20,401	0.01%
2022/02/10	1	102.50	1	104.00	104.00	0	20,671	0.00%
2022/02/09	0	0.00	1	104.50	101.50	-1	20,938	0.00%
2022/01/26	1	99.90	4	97.80	96.50	-3	21,844	-0.01%
2022/01/21	2	101.00	10	101.75	99.80	-8	22,293	-0.04%
2022/01/20	15	104.07	15	104.73	105.50	0	22,233	0.00%
2022/01/19	41	106.37	36	105.79	102.50	5	22,146	0.02%
2022/01/18	3	102.17	10	104.00	104.50	-7	21,613	-0.03%
2022/01/17	1	101.50	1.5	99.47	101.00	-0.5	21,397	0.00%
2022/01/14	3	96.53	2	94.60	97.50	1	21,306	0.00%
2022/01/12	7	97.20	8	97.09	97.20	-1	21,277	0.00%
2022/01/11	19	97.84	3	97.50	96.70	16	21,336	0.07%
2022/01/10	3	99.50	5	96.92	99.70	-2	21,267	-0.01%
2022/01/07	0.5	98.00	0	0.00	98.40	0.5	21,296	0.00%
2022/01/06	6	100.57	0	0.00	100.00	6	21,192	0.03%
2022/01/05	3	104.00	2	102.25	102.00	1	21,131	0.00%
2022/01/04	1	110.00	4	106.50	103.00	-3	21,050	-0.01%
2022/01/03	15	109.33	11.2	109.79	108.00	3.9	20,803	0.02%
2021/12/30	19	107.58	22.2	109.35	108.00	-3.2	20,563	-0.02%
2021/12/29	4	102.88	0	0.00	104.00	4	19,656	0.02%
2021/12/28	1	103.00	1	104.00	104.00	0	19,649	0.00%
2021/12/27	5	104.50	7	101.50	103.50	-2	19,596	-0.01%
2021/12/24	6	99.70	2	99.90	99.00	4	19,414	0.02%
2021/12/23	0.7	100.00	5	101.10	100.00	-4.4	19,384	-0.02%
2021/12/22	6.5	100.25	3	100.17	99.90	3.5	19,302	0.02%
2021/12/21	2.2	98.14	0	0.00	98.60	2.2	19,228	0.01%
2021/12/20	1.5	97.33	1	96.00	97.00	0.5	19,192	0.00%
2021/12/16	1	100.50	0	0.00	99.30	1	19,187	0.01%
2021/12/15	1	97.20	1	96.30	97.70	0	19,043	0.00%
2021/12/14	6	96.75	10	97.40	96.00	-4	19,087	-0.02%
2021/12/13	0	0.00	2	102.50	99.90	-2	18,891	-0.01%
2021/12/09	1.5	109.00	4	109.13	107.50	-2.5	18,489	-0.01%
2021/12/08	9.5	111.26	16	110.94	112.00	-6.5	18,344	-0.04%
2021/12/07	10.3	112.34	16.2	112.69	107.00	-5.9	17,874	-0.03%
2021/12/06	12	110.04	13	110.00	109.50	-1	16,748	-0.01%
2021/12/03	21	105.95	34.5	106.96	109.50	-13.5	16,041	-0.08%
2021/12/02	3	100.83	2	101.75	99.60	1	15,372	0.01%
2021/12/01	2	99.95	8	100.75	102.50	-6	15,381	-0.04%
2021/11/30	12	100.92	24	100.30	101.00	-12	15,444	-0.08%
2021/11/29	32	94.32	20	95.36	97.50	12	15,212	0.08%
2021/11/26	17	98.82	3	98.50	98.10	14	15,055	0.09%
2021/11/25	7	101.51	14	99.11	97.60	-7	14,969	-0.05%
2021/11/24	2.5	102.00	2	103.00	100.50	0.5	14,943	0.00%
2021/11/23	1	102.00	5	105.50	103.00	-4	15,431	-0.03%
2021/11/22	18	106.44	0	0.00	106.00	18	15,499	0.12%
2021/11/19	10.5	109.07	23.3	109.57	110.50	-12.8	15,450	-0.08%
2021/11/18	14	103.21	12	105.21	102.50	2	14,492	0.01%
2021/11/17	40	106.03	28	106.21	104.50	12	14,358	0.08%
2021/11/16	16	107.16	16	107.09	105.50	0	13,936	0.00%
2021/11/15	18	97.63	38	99.62	104.00	-20	12,958	-0.15%
2021/11/12	7	93.99	4	93.90	94.90	3	12,162	0.02%
2021/11/11	3	89.87	3	91.10	89.20	0	11,948	0.00%
2021/11/10	2	93.30	0	0.00	92.80	2	11,963	0.02%
2021/11/09	7	93.37	4.2	94.80	92.50	2.8	11,975	0.02%
2021/11/08	2.5	94.66	3	93.87	93.70	-0.5	11,748	0.00%
2021/11/05	2.5	92.64	0.4	92.00	92.10	2.1	11,516	0.02%
2021/11/04	0	0.00	26.6	91.05	90.30	-26.6	11,317	-0.24%
2021/11/03	0	0.00	1	90.00	90.00	-1	11,054	-0.01%
2021/11/02	3	86.27	20	90.36	87.60	-17	10,812	-0.16%
2021/11/01	0	0.00	11	81.12	83.00	-11	10,543	-0.10%
2021/10/28	2	80.50	3	80.17	80.00	-1	10,696	-0.01%
2021/10/27	7	80.86	1	81.80	82.20	6	10,770	0.06%
2021/10/26	1	79.10	2	80.30	78.80	-1	11,093	-0.01%
2021/10/25	2	79.60	2	80.65	80.60	0	11,508	0.00%
2021/10/21	0	0.00	14	82.07	79.50	-14	12,754	-0.11%
2021/10/20	1	80.50	3	79.90	80.80	-2	13,014	-0.02%
2021/10/19	1	79.40	3.5	80.60	80.80	-2.5	13,832	-0.02%
2021/10/18	1	77.20	0	0.00	77.00	1	14,492	0.01%
2021/10/15	1	79.60	2	77.50	76.90	-1	15,522	-0.01%
2021/10/14	1	74.50	1	74.30	74.50	0	15,779	0.00%
2021/10/13	1	75.30	1	77.00	73.10	0	16,007	0.00%
2021/10/12	3	77.30	0	0.00	76.70	3	16,274	0.02%
2021/10/08	0	0.00	3	77.27	76.90	-3	16,672	-0.02%
2021/10/07	2	76.20	2	77.70	78.00	0	16,797	0.00%
2021/10/05	2	73.90	2	73.80	75.50	0	17,617	0.00%
2021/10/04	3	73.40	5	73.46	71.60	-2	17,805	-0.01%
2021/09/30	2	78.20	0	0.00	78.50	2	18,839	0.01%
2021/09/29	7	77.96	0	0.00	76.70	7	19,801	0.04%
2021/09/28	3	79.40	4	80.18	80.20	-1	20,290	0.00%
2021/09/27	1	81.60	0	0.00	82.10	1	20,489	0.00%
2021/09/24	5	82.70	2	81.70	81.80	3	20,558	0.01%
2021/09/23	0	0.00	3	81.23	80.20	-3	20,544	-0.01%
2021/09/22	3	80.00	1	80.40	79.90	2	20,602	0.01%
2021/09/17	0	0.00	3	82.43	82.30	-3	20,639	-0.01%
2021/09/15	9	79.71	6	80.23	79.20	3	20,608	0.01%
2021/09/14	5	81.16	24	82.02	82.50	-19	20,567	-0.09%
2021/09/13	11.4	83.17	4	86.30	81.90	7.4	20,575	0.04%
2021/09/10	1	85.70	2	85.80	85.90	-1	20,722	0.00%
2021/09/09	2	83.70	2	83.30	83.70	0	20,910	0.00%
2021/09/08	3	84.17	6	84.40	83.20	-3	21,005	-0.01%
2021/09/07	26	85.63	6	85.50	84.00	20	21,215	0.09%
2021/09/06	5.5	90.65	24	90.40	89.10	-18.5	21,506	-0.09%
2021/09/03	3	90.10	6	89.25	89.90	-3	21,553	-0.01%
2021/09/02	23	90.39	17	90.23	88.20	6	21,610	0.03%
2021/09/01	1	90.30	12	89.48	89.30	-11	21,881	-0.05%
2021/08/31	39	88.08	1	89.00	89.00	38	22,369	0.17%
2021/08/30	6	90.80	35	90.70	90.70	-29	22,517	-0.13%
2021/08/27	39.1	89.50	522	91.98	88.10	-482.9	22,294	-2.17%	大賣/鉅額交易
2021/08/26	23	89.06	17	89.55	89.00	6	21,885	0.03%
2021/08/25	40.2	86.69	6	86.67	87.10	34.2	21,725	0.16%
2021/08/24	11	83.55	8	83.41	83.50	3	21,832	0.01%
2021/08/23	8	80.85	8	79.35	82.10	0	21,737	0.00%
2021/08/20	3	74.63	4	75.60	74.70	-1	21,865	0.00%
2021/08/19	0	0.00	8	76.09	73.00	-8	22,106	-0.04%
2021/08/18	21	74.06	5	73.54	76.20	16	22,884	0.07%
2021/08/17	3	71.70	0	0.00	70.70	3	23,082	0.01%
2021/08/16	17	75.11	13	75.16	75.10	4	23,154	0.02%
2021/08/13	2	75.75	1	78.70	75.30	1	23,147	0.00%
2021/08/12	1	80.70	21	83.06	80.50	-20	23,085	-0.09%
2021/08/11	1	84.90	5	84.42	81.50	-4	23,097	-0.02%
2021/08/10	13	87.15	6	87.25	86.60	7	23,045	0.03%
2021/08/09	2	87.40	7	87.43	86.00	-5	23,132	-0.02%
2021/08/06	0	0.00	1	90.50	90.50	-1	23,119	0.00%
2021/08/05	607	91.40	104	91.44	91.00	503	23,229	2.17%	大買/大賣/鉅額交易
2021/08/04	6	97.28	8	97.13	96.10	-2	23,252	-0.01%
2021/08/03	7	99.01	2	97.90	98.70	5	23,316	0.02%
2021/08/02	4	100.65	7	99.73	97.80	-3	23,312	-0.01%
2021/07/30	7	100.51	5	100.00	98.50	2	23,388	0.01%
2021/07/29	4	100.08	4	100.25	99.90	0	23,203	0.00%
2021/07/28	21	97.14	16	96.63	95.50	5	22,890	0.02%
2021/07/27	39	109.88	17	103.79	102.00	22	22,520	0.10%
2021/07/26	12	108.75	2	109.00	111.50	10	22,087	0.05%
2021/07/23	13	100.35	32.5	100.29	101.50	-19.5	21,851	-0.09%
2021/07/22	19.5	99.09	11	99.25	95.70	8.5	21,098	0.04%
2021/07/21	6	94.37	28.5	97.21	99.00	-22.5	20,593	-0.11%
2021/07/20	7	92.94	13	93.00	90.00	-6	20,185	-0.03%
2021/07/19	16	93.03	2	92.15	94.00	14	20,007	0.07%
2021/07/16	5	92.80	9	91.00	92.00	-4	19,996	-0.02%
2021/07/15	2.5	93.60	2	91.20	94.10	0.5	19,835	0.00%
2021/07/14	1	88.40	3	89.10	87.80	-2	19,608	-0.01%
2021/07/13	3	87.77	11	89.10	86.70	-8	19,664	-0.04%
2021/07/12	15	85.73	15.3	87.57	86.10	-0.3	19,747	0.00%
2021/07/09	9.1	90.04	0	0.00	89.60	9.1	19,452	0.05%
2021/07/08	13	94.40	3.1	96.69	92.70	9.9	19,914	0.05%
2021/07/07	14.1	95.20	19.1	95.49	94.30	-5	19,877	-0.03%
2021/07/06	8.3	93.27	16	92.86	95.00	-7.7	19,908	-0.04%
2021/07/05	18	89.67	13	90.56	89.40	5	19,773	0.03%
2021/07/02	14	86.21	2	86.80	87.00	12	19,626	0.06%
2021/07/01	0	0.00	4	84.20	84.20	-4	19,762	-0.02%
2021/06/30	1	83.30	2	83.90	83.60	-1	20,198	0.00%
2021/06/29	4	83.55	4	83.20	83.00	0	20,449	0.00%
2021/06/28	4	84.30	0	0.00	84.80	4	20,762	0.02%
2021/06/25	1	83.70	5	83.78	83.20	-4	21,330	-0.02%
2021/06/24	1	84.00	1	84.00	83.80	0	21,982	0.00%
2021/06/23	0	0.00	1	84.50	84.30	-1	22,091	0.00%
2021/06/22	1	82.90	0	0.00	82.10	1	22,386	0.00%
2021/06/21	5	83.82	17.1	82.86	82.40	-12.1	22,706	-0.05%
2021/06/18	5	89.14	193.1	88.61	87.50	-188.1	23,376	-0.80%	大賣/鉅額交易
2021/06/17	1.1	88.04	0	0.00	89.60	1.1	23,783	0.00%
2021/06/16	3	87.67	5.1	87.92	87.50	-2.1	24,229	-0.01%
2021/06/15	10.1	88.73	27	87.31	90.00	-16.9	25,069	-0.07%
2021/06/11	9	85.47	5	86.52	84.50	4	24,995	0.02%
2021/06/09	6	85.80	9	86.30	85.70	-3	26,625	-0.01%
2021/06/08	21	85.53	9	85.58	84.20	12	27,884	0.04%
2021/06/07	21	86.73	5	85.54	87.20	16	27,538	0.06%
2021/06/04	1	82.90	0	83.40	83.00	1	27,240	0.00%
2021/06/03	6	84.27	4	84.53	84.20	2	27,256	0.01%
2021/06/02	4	82.90	1	85.10	81.80	3	27,047	0.01%
2021/06/01	6	86.53	11	85.53	84.40	-5	26,955	-0.02%
2021/05/31	4	84.48	2	85.40	84.50	2	26,494	0.01%
2021/05/28	7.5	85.15	8.3	86.02	85.00	-0.8	26,478	0.00%
2021/05/27	3	82.90	4	84.38	85.20	-1	26,321	0.00%
2021/05/26	42.5	84.14	39	84.73	81.70	3.5	26,119	0.01%
2021/05/25	1	80.40	8	82.45	83.10	-7	25,501	-0.03%
2021/05/24	0	0.00	0.5	75.50	75.60	-0.5	25,543	0.00%
2021/05/20	4.3	72.70	5	72.62	71.00	-0.7	26,151	0.00%
2021/05/19	0	0.00	4	70.50	73.60	-4	26,804	-0.01%
2021/05/18	0	0.00	4	67.63	67.90	-4	27,074	-0.01%
2021/05/17	3	63.70	1	68.80	61.80	2	27,495	0.01%
2021/05/14	4	70.95	7	70.73	67.40	-3	27,541	-0.01%
2021/05/13	4	71.20	1	69.90	69.90	3	27,518	0.01%
2021/05/12	2	72.25	1	72.30	69.00	1	27,319	0.00%
2021/05/11	2	76.15	6	74.67	73.50	-4	26,957	-0.01%
2021/05/10	1	76.50	4	78.60	76.10	-3	26,832	-0.01%
2021/05/07	3.5	77.46	6	77.63	78.60	-2.5	26,719	-0.01%
2021/05/06	4	73.10	2	73.20	72.50	2	26,504	0.01%
2021/05/05	3	76.33	2	76.10	75.00	1	26,402	0.00%
2021/05/04	4	71.70	4	71.63	74.50	0	26,331	0.00%
2021/05/03	8.5	79.69	4	79.90	77.10	4.5	26,126	0.02%
2021/04/29	2	84.75	0	0.00	83.60	2	26,020	0.01%
2021/04/28	7	85.71	3	85.33	85.00	4	25,992	0.02%
2021/04/27	5	86.96	4	87.10	85.00	1	26,046	0.00%
2021/04/26	4.5	89.63	20.5	89.29	87.50	-16	25,947	-0.06%
2021/04/23	4.5	84.56	6	84.75	86.00	-1.5	25,461	-0.01%
2021/04/22	3	82.67	1	86.40	81.80	2	25,531	0.01%
2021/04/21	11	84.05	11.3	83.12	84.70	-0.3	25,326	0.00%
2021/04/20	5.5	83.41	3	83.37	82.70	2.5	25,279	0.01%
2021/04/19	14.5	82.00	14	82.54	81.50	0.5	25,174	0.00%
2021/04/16	17.3	86.18	16	84.58	84.20	1.3	25,001	0.00%
2021/04/15	16	84.75	15	82.91	85.30	1	24,721	0.00%
2021/04/14	31	82.23	23	82.84	83.50	8	24,588	0.03%
2021/04/13	104	88.08	14.5	88.23	86.70	89.5	24,015	0.37%	大買/
2021/04/12	108.5	90.22	16	89.66	84.60	92.5	23,619	0.39%	大買/
2021/04/09	34	90.86	19	89.23	90.00	15	23,075	0.07%
2021/04/08	12	83.46	79	86.95	87.50	-67	22,332	-0.30%
2021/04/07	107	78.54	12	78.48	79.60	95	21,988	0.43%	大買/
2021/04/06	7	75.87	9	77.19	79.00	-2	21,735	-0.01%
2021/04/01	0.5	73.10	8	73.35	73.40	-7.5	21,552	-0.03%
2021/03/31	19	72.17	6	72.28	71.50	13	21,285	0.06%
2021/03/30	15	72.44	4	71.20	70.60	11	20,950	0.05%
2021/03/29	9.5	68.38	29	66.99	69.80	-19.5	20,382	-0.10%
2021/03/26	19	63.36	1	64.10	63.50	18	19,764	0.09%
2021/03/25	7	62.80	6	61.37	62.00	1	19,704	0.01%
2021/03/24	4	64.58	30	65.00	63.80	-26	19,452	-0.13%
2021/03/23	52	64.61	55.5	64.71	64.60	-3.5	19,161	-0.02%
2021/03/22	15.5	60.45	19	60.50	60.70	-3.5	18,520	-0.02%
2021/03/19	12	57.14	16	57.93	58.90	-4	18,836	-0.02%
2021/03/18	20	59.41	12	59.86	56.80	8	18,622	0.04%
2021/03/17	7	55.76	2	55.45	56.00	5	18,373	0.03%
2021/03/16	1	54.70	2	55.00	54.10	-1	18,744	-0.01%
2021/03/15	28	55.28	9	55.32	55.50	19	18,995	0.10%
2021/03/12	11	52.98	30	53.73	54.20	-19	18,246	-0.10%
2021/03/11	1	46.55	3.2	49.35	49.35	-2.2	16,749	-0.01%
2021/03/09	1	44.50	0	0.00	44.55	1	16,781	0.01%
2021/03/08	1	46.50	0	0.00	45.90	1	16,999	0.01%
2021/03/04	5	46.73	0	0.00	46.20	5	17,292	0.03%
2021/03/03	2.8	47.44	0	0.00	47.40	2.8	17,303	0.02%
2021/03/02	6	48.76	1	48.30	47.40	5	17,319	0.03%
2021/02/26	8.8	49.64	6	49.74	49.65	2.8	17,310	0.02%
2021/02/25	6	50.95	25	51.20	50.80	-19	17,602	-0.11%
2021/02/24	8.6	52.09	9	53.94	51.40	-0.4	17,560	0.00%
2021/02/23	42	55.74	13	54.88	52.50	29	17,379	0.17%
2021/02/22	0	0.00	1	55.40	55.40	-1	17,298	-0.01%
2021/02/19	2	48.83	33	49.72	50.40	-31	17,428	-0.18%
2021/02/18	13	44.97	11	46.07	45.90	2	17,457	0.01%
2021/02/17	2	44.20	8	44.53	44.90	-6	17,725	-0.03%
2021/02/05	6	40.91	4	41.01	40.85	2	17,177	0.01%
2021/02/04	0	0.00	1	38.00	38.70	-1	16,900	-0.01%
2021/02/03	1	36.90	6	36.82	36.75	-5	16,723	-0.03%
2021/02/02	6	37.93	0	0.00	37.70	6	16,691	0.04%
2021/02/01	0	0.00	7	38.30	37.15	-7	16,760	-0.04%
2021/01/27	0	0.00	8	41.29	40.45	-8	16,604	-0.05%
2021/01/26	14	41.01	6	41.38	40.35	8	16,493	0.05%
2021/01/22	1	41.50	4	41.40	41.75	-3	16,309	-0.02%
2021/01/20	12	40.20	5	40.20	40.10	7	16,100	0.04%
2021/01/19	0	0.00	1	42.00	42.30	-1	15,900	-0.01%
2021/01/18	0	0.00	5	41.59	41.80	-5	15,698	-0.03%
2021/01/15	10	41.40	7	41.33	40.35	3	15,533	0.02%
2021/01/14	6	41.17	6	41.80	41.75	0	15,256	0.00%
2021/01/13	1	41.85	7	41.78	41.85	-6	15,255	-0.04%
2021/01/11	1	40.85	0	0.00	41.70	1	15,114	0.01%
2021/01/07	9	42.07	1	41.90	42.15	8	14,924	0.05%
2021/01/06	1	40.80	1	40.45	40.55	0	14,789	0.00%
2021/01/05	0	0.00	7	40.71	41.55	-7	14,699	-0.05%
2021/01/04	2	40.25	4	40.33	40.00	-2	14,590	-0.01%
2020/12/31	1	40.45	3	41.33	40.35	-2	14,537	-0.01%
2020/12/30	1	41.55	2	41.53	41.35	-1	14,426	-0.01%
2020/12/29	0	0.00	10	41.60	41.50	-10	14,368	-0.07%
2020/12/28	1	43.10	1	41.10	42.70	0	14,232	0.00%
2020/12/24	1	40.15	1	40.60	40.10	0	13,907	0.00%
2020/12/23	1	39.80	0	0.00	40.05	1	13,870	0.01%
2020/12/21	0	0.00	2	41.03	40.80	-2	13,747	-0.01%
2020/12/18	15	40.25	20	40.64	40.65	-5	13,593	-0.04%
2020/12/17	45	40.77	11	40.67	41.00	34	13,450	0.25%
2020/12/16	1	41.75	26	41.22	41.25	-25	13,282	-0.19%
2020/12/15	58	44.22	46	44.62	40.65	12	12,938	0.09%
2020/12/14	11	42.73	4	42.39	44.00	7	11,929	0.06%
2020/12/11	5	46.02	7	46.23	43.20	-2	11,507	-0.02%
2020/12/10	18	45.53	4	45.23	45.00	14	10,591	0.13%
2020/12/09	107	44.34	93	43.74	43.65	14	9,790	0.14%	大買/
2020/12/08	2	40.73	1	41.05	41.30	1	8,874	0.01%
2020/12/07	2	36.95	17	37.69	37.55	-15	8,271	-0.18%
2020/12/03	7	37.19	2	37.45	37.20	5	8,469	0.06%
2020/12/02	4	36.51	3	36.88	37.35	1	8,338	0.01%
2020/12/01	1	35.40	0	0.00	35.65	1	8,042	0.01%
2020/11/30	0	0.00	14	36.94	36.90	-14	7,799	-0.18%
2020/11/27	1	36.25	7	35.91	36.00	-6	7,571	-0.08%
2020/11/26	0	0.00	2	36.65	35.70	-2	7,482	-0.03%
2020/11/25	1	36.00	1	36.00	35.40	0	7,353	0.00%
2020/11/24	10	35.55	9	35.55	35.70	1	7,354	0.01%
2020/11/23	4	35.05	6	34.77	34.40	-2	6,980	-0.03%
2020/11/19	4	34.88	19	34.82	34.80	-15	6,589	-0.23%
2020/11/18	25	33.30	0	0.00	33.65	25	5,773	0.43%
2020/11/17	11	33.14	3	33.47	33.20	8	5,525	0.14%
2020/11/16	8	31.93	20	32.08	32.70	-12	4,780	-0.25%
2020/11/11	0	0.00	3	29.68	29.60	-3	4,117	-0.07%
2020/11/09	0	0.00	1	29.50	29.80	-1	4,132	-0.02%
2020/11/06	1	28.85	1	29.20	28.60	0	4,047	0.00%
2020/11/05	1	28.35	1	28.55	28.55	0	4,141	0.00%
2020/11/04	0	0.00	1	28.60	28.45	-1	4,280	-0.02%
2020/10/30	3	28.02	0	0.00	27.85	3	5,032	0.06%
2020/10/27	1	29.10	0	0.00	29.20	1	5,133	0.02%
2020/10/20	0	0.00	1	29.65	29.70	-1	5,563	-0.02%
2020/10/19	1	29.65	1	30.05	29.30	0	5,838	0.00%
2020/10/13	0	0.00	1	29.00	29.65	-1	5,900	-0.02%
2020/10/08	10	28.80	10	29.25	28.80	0	6,056	0.00%
2020/09/24	5	27.40	0	0.00	27.35	5	6,600	0.08%
2020/09/23	0	0.00	2	28.15	28.15	-2	6,627	-0.03%
2020/09/22	1	28.35	0	0.00	28.35	1	6,670	0.01%
2020/09/17	0	0.00	2	29.25	29.25	-2	6,688	-0.03%
2020/09/11	5	28.85	1	29.00	28.90	4	6,735	0.06%
2020/09/10	2	29.55	1	29.90	29.55	1	6,689	0.01%
2020/09/09	11	29.59	2	29.85	30.00	9	6,652	0.14%
2020/09/08	14	31.29	4	31.25	31.20	10	6,496	0.15%
2020/09/07	1	30.15	2	30.60	30.10	-1	6,196	-0.02%
2020/09/03	2	30.00	2	30.45	30.15	0	6,115	0.00%
2020/09/02	1	29.90	0	0.00	30.15	1	6,157	0.02%
2020/08/31	2	30.00	0	0.00	30.10	2	6,174	0.03%
2020/08/28	2	30.65	2	30.70	30.45	0	6,106	0.00%
2020/08/27	0	0.00	2	29.85	29.45	-2	5,870	-0.03%
2020/08/26	3	29.37	1	29.55	29.20	2	5,770	0.03%
2020/08/20	9	27.06	28	26.94	27.25	-19	5,662	-0.34%
2020/08/19	0	0.00	5	29.55	28.80	-5	5,570	-0.09%
2020/08/14	2	29.53	10	29.38	29.60	-8	5,567	-0.14%
2020/08/13	8	29.13	5	29.25	29.10	3	5,586	0.05%
2020/08/12	5	29.25	115	29.23	29.25	-110	5,681	-1.94%	大賣/鉅額交易
2020/08/11	8	29.94	120	30.22	29.55	-112	5,693	-1.97%	大賣/鉅額交易
2020/08/10	10	31.69	7	31.77	31.50	3	5,841	0.05%
2020/08/07	16	31.26	0	0.00	31.40	16	6,055	0.26%
2020/08/06	9	30.47	8	31.43	31.40	1	5,958	0.02%
2020/08/05	0	0.00	2	28.90	28.95	-2	5,494	-0.04%
2020/08/04	7	28.89	0	0.00	28.75	7	5,615	0.12%
2020/08/03	5	29.40	2	29.30	29.15	3	5,722	0.05%
2020/07/31	3	28.93	0	0.00	28.85	3	5,867	0.05%
2020/07/30	7	28.81	2	28.88	29.00	5	5,989	0.08%
2020/07/28	3	28.77	14	28.58	28.15	-11	6,354	-0.17%
2020/07/27	4	29.15	7	29.66	29.00	-3	6,352	-0.05%
2020/07/24	3	29.08	0	0.00	28.55	3	6,337	0.05%
2020/07/23	11	29.94	3	30.05	29.80	8	6,322	0.13%
2020/07/22	0	0.00	1	28.85	29.50	-1	6,146	-0.02%
2020/07/17	4	27.61	0	0.00	27.40	4	6,180	0.06%
2020/07/16	2	28.30	0	0.00	28.10	2	6,196	0.03%
2020/07/15	10	29.22	2	29.60	28.60	8	6,194	0.13%
2020/07/14	5	29.99	6	29.91	29.70	-1	6,214	-0.02%
2020/07/10	1	28.05	0	0.00	27.40	1	5,907	0.02%
2020/07/09	7	28.59	0	0.00	28.35	7	5,919	0.12%
2020/07/08	0	0.00	2	28.68	28.90	-2	5,859	-0.03%
2020/07/02	0	0.00	1	28.30	28.45	-1	5,993	-0.02%
2020/07/01	1	28.10	0	0.00	27.75	1	5,958	0.02%
2020/06/19	1	27.20	0	0.00	27.20	1	6,304	0.02%
2020/06/12	1	26.00	0	0.00	26.10	1	6,632	0.02%
2020/05/29	0	0.00	1	25.65	26.00	-1	7,753	-0.01%
2020/05/28	0	0.00	1	25.85	25.80	-1	7,786	-0.01%
2020/05/22	2	26.90	4	26.70	26.55	-2	7,981	-0.03%
2020/05/20	4	26.56	0	0.00	26.50	4	7,919	0.05%
2020/05/18	0	0.00	1	26.95	26.45	-1	7,852	-0.01%
2020/05/15	0	0.00	1	28.45	26.90	-1	7,829	-0.01%
2020/05/14	6	29.28	11	28.95	28.95	-5	7,662	-0.07%
2020/05/13	50	32.19	2	32.20	32.15	48	7,332	0.65%
2020/05/12	1	31.55	0	0.00	31.60	1	7,281	0.01%
2020/05/11	60	31.93	1	32.65	31.80	59	7,263	0.81%
2020/05/08	112	32.68	5	32.90	32.60	107	7,171	1.49%	大買/鉅額交易
2020/05/07	0	0.00	1	32.45	32.40	-1	7,064	-0.01%
2020/05/05	0	0.00	1	31.15	31.25	-1	6,857	-0.01%
2020/05/04	7	31.44	1.4	31.86	31.70	5.6	6,763	0.08%
2020/04/30	1	29.80	1	29.95	29.80	0	6,618	0.00%
2020/04/29	0	0.00	1	29.50	29.50	-1	6,643	-0.02%
2020/04/28	0	0.00	6	28.68	29.00	-6	6,557	-0.09%
2020/04/27	6	28.88	0	0.00	28.70	6	6,572	0.09%
2020/04/24	1	28.55	2	28.80	28.70	-1	6,624	-0.02%
2020/04/22	2	27.43	2	27.65	27.95	0	6,823	0.00%
2020/04/21	0	0.00	1	27.60	27.40	-1	6,809	-0.01%
2020/04/20	1	28.10	1	28.40	28.50	0	6,789	0.00%
2020/04/17	5	28.58	21	28.23	27.90	-16	6,803	-0.24%
2020/04/14	0	0.00	1	26.90	26.95	-1	6,646	-0.02%
2020/04/13	1	26.45	1	26.65	26.40	0	6,642	0.00%
2020/04/10	2	26.95	0	0.00	26.75	2	6,658	0.03%
2020/04/09	0	0.00	1	26.65	26.55	-1	6,644	-0.02%
2020/04/08	1	26.45	7	26.20	26.50	-6	6,621	-0.09%
2020/04/07	17	25.97	0	0.00	25.95	17	6,563	0.26%
2020/04/01	12	24.88	1	25.00	25.00	11	6,547	0.17%
2020/03/31	0	0.00	1	25.00	24.80	-1	6,578	-0.02%
2020/03/30	0	0.00	1	24.60	24.70	-1	6,570	-0.02%
2020/03/27	10	24.79	10	25.08	24.20	0	6,604	0.00%
2020/03/26	0	0.00	1	24.70	24.70	-1	6,562	-0.02%
2020/03/20	0	0.00	1	22.05	22.05	-1	7,160	-0.01%
2020/03/12	0	0.00	2	27.25	26.90	-2	8,477	-0.02%
2020/03/11	7	30.29	4	29.65	28.85	3	8,351	0.04%
2020/03/10	35	29.21	35	29.23	30.35	0	7,885	0.00%
2020/03/09	2	28.00	0	0.00	27.60	2	7,583	0.03%
2020/03/05	0	0.00	2	29.50	29.55	-2	7,673	-0.03%
2020/03/03	2	29.25	0	0.00	28.75	2	7,675	0.03%
2020/03/02	1	27.40	1	27.60	27.70	0	7,659	0.00%
2020/02/27	0	0.00	1	28.80	28.80	-1	7,517	-0.01%
2020/02/26	0	0.00	2	29.98	29.95	-2	7,476	-0.03%
2020/02/20	0	0.00	1	32.15	31.70	-1	7,391	-0.01%
2020/02/17	4	31.68	0	0.00	31.30	4	7,303	0.05%
2020/02/13	0.5	30.70	0	0.00	30.70	0.5	7,170	0.01%
2020/02/12	0.6	31.25	0	0.00	31.25	0.6	7,151	0.01%
2020/02/11	0.4	30.65	1	30.65	30.55	-0.6	7,125	-0.01%
2020/02/06	1.5	31.08	1	30.35	31.05	0.5	7,142	0.01%
2020/02/05	1	30.00	0	0.00	29.55	1	7,079	0.01%
2020/02/04	0	0.00	3	29.43	29.95	-3	7,032	-0.04%
2020/02/03	2	27.90	1	28.15	28.20	1	7,013	0.01%
2020/01/30	3	31.77	0	0.00	31.50	3	6,837	0.04%
2020/01/20	26	34.87	27	34.87	35.00	-1	6,771	-0.01%
2020/01/17	0	0.00	1.5	34.23	34.45	-1.5	6,623	-0.02%
2020/01/16	3	34.17	60	33.74	34.05	-57	6,530	-0.87%
2020/01/14	60	33.56	0	0.00	33.40	60	6,605	0.91%
2020/01/10	0	0.00	4	31.65	32.00	-4	6,531	-0.06%
2020/01/09	0.5	32.30	0	0.00	32.25	0.5	6,546	0.01%
2020/01/07	0	0.00	1	31.85	31.75	-1	6,547	-0.02%
2020/01/03	0	0.00	10	33.60	33.50	-10	6,552	-0.15%
2020/01/02	1	34.95	0	0.00	34.90	1	6,556	0.02%
2019/12/30	1	35.15	0	0.00	34.70	1	7,264	0.01%
2019/12/25	0.5	34.65	1	34.60	34.65	-0.5	7,431	-0.01%
2019/12/24	2.5	34.84	1	35.15	34.60	1.5	7,637	0.02%
2019/12/23	1	34.35	0	0.00	34.60	1	7,641	0.01%
2019/12/19	0	0.00	1	35.75	35.85	-1	7,582	-0.01%
2019/12/18	10	37.66	11	37.99	36.50	-1	7,469	-0.01%
2019/12/17	1	36.05	0	0.00	36.55	1	6,928	0.01%
2019/12/16	1	36.35	0	0.00	36.55	1	6,979	0.01%
2019/12/13	32	35.90	20	36.43	35.45	12	6,843	0.18%
2019/12/12	12	35.40	25	35.73	36.55	-13	6,356	-0.20%
2019/12/11	11	33.43	1	32.65	33.25	10	5,865	0.17%
2019/12/10	0	0.00	1	32.30	31.85	-1	6,126	-0.02%
2019/12/05	0	0.00	1	31.35	31.30	-1	6,179	-0.02%
2019/12/02	0	0.00	1	32.20	32.40	-1	6,477	-0.02%
2019/11/28	0	0.00	1	31.80	31.95	-1	6,707	-0.01%
2019/11/27	10	31.58	10	31.70	31.50	0	6,959	0.00%
2019/11/25	0	0.00	1	31.20	31.35	-1	7,490	-0.01%
2019/11/15	0.5	30.30	0	0.00	30.30	0.5	7,937	0.01%
2019/11/14	1	30.00	0	0.00	29.85	1	7,988	0.01%
2019/11/13	1	30.30	0	0.00	30.10	1	8,043	0.01%
2019/11/12	0.5	30.80	0	0.00	30.95	0.5	8,056	0.01%
2019/11/06	0.5	31.45	0.6	31.45	31.50	-0.1	8,210	0.00%
2019/11/04	1	31.40	0	0.00	31.25	1	8,133	0.01%
2019/11/01	0	0.00	2	31.60	31.35	-2	8,112	-0.02%
2019/10/28	0.5	31.30	0	0.00	31.30	0.5	8,060	0.01%
2019/10/25	2	32.00	0	0.00	31.75	2	8,026	0.02%
2019/10/24	0	0.00	1	32.20	32.05	-1	8,025	-0.01%
2019/10/23	2	33.63	0	0.00	32.90	2	8,006	0.02%
2019/10/22	1	32.75	1	32.25	32.70	0	7,784	0.00%
2019/10/18	0	0.00	2	32.05	32.05	-2	7,730	-0.03%
2019/10/17	0	0.00	3	31.95	31.95	-3	7,712	-0.04%
2019/10/16	2	32.00	6	32.63	31.95	-4	7,634	-0.05%
2019/10/14	16	33.06	11	32.62	32.65	5	7,561	0.07%
2019/10/09	1	32.35	0	0.00	32.55	1	7,503	0.01%
2019/10/08	2	33.08	1	32.95	32.95	1	7,442	0.01%
2019/10/07	2	33.30	2	33.83	33.70	0	7,316	0.00%
2019/10/04	5	33.34	13	33.13	32.60	-8	7,042	-0.11%
2019/10/03	2	31.60	2	32.03	32.20	0	6,547	0.00%
2019/10/02	0	0.00	1	30.65	31.20	-1	6,358	-0.02%
2019/09/27	1	29.70	0	0.00	29.25	1	6,219	0.02%
2019/09/26	5	31.48	2	31.53	31.15	3	5,974	0.05%
2019/09/25	8	31.66	0	0.00	31.55	8	5,874	0.14%
2019/09/23	0	0.00	5	31.20	31.45	-5	5,755	-0.09%
2019/09/19	5	30.75	0	0.00	30.80	5	5,637	0.09%
2019/09/18	3	31.85	0	0.00	31.80	3	5,465	0.05%
2019/09/17	3	31.50	0	0.00	32.20	3	5,354	0.06%
2019/09/16	0	0.00	5	31.57	31.50	-5	5,215	-0.10%
2019/09/12	1	32.60	4	33.66	31.90	-3	4,978	-0.06%
2019/09/11	0	0.00	1	31.05	31.35	-1	4,353	-0.02%
2019/09/10	2	30.80	0	0.00	30.95	2	4,312	0.05%
2019/09/09	12	30.76	21	30.77	30.80	-9	4,222	-0.21%
2019/09/06	2	31.20	3	32.10	31.25	-1	4,134	-0.02%
2019/09/05	4	31.01	13	31.13	31.50	-9	4,030	-0.22%
2019/09/04	91	30.80	95	31.00	31.00	-4	3,879	-0.10%
2019/09/03	12	30.74	10	31.00	30.50	2	3,727	0.05%
2019/09/02	7	31.01	17	30.97	31.00	-10	3,588	-0.28%
2019/08/30	13	30.39	5	30.50	29.55	8	3,321	0.24%
2019/08/29	2	29.58	1	29.80	29.80	1	3,012	0.03%
2019/08/28	5	28.25	8	28.79	29.50	-3	2,818	-0.11%
2019/08/27	1	27.75	0	0.00	28.50	1	2,398	0.04%
2019/08/21	0	0.00	1	27.10	27.10	-1	1,934	-0.05%
2019/08/20	0	0.00	5	27.05	26.85	-5	1,867	-0.27%
2019/08/19	1	26.55	0	0.00	26.50	1	1,780	0.06%
2019/08/06	0	0.00	5	21.70	22.65	-5	1,338	-0.37%
2019/08/05	0	0.00	5	22.70	22.65	-5	1,377	-0.36%
2019/07/29	0	0.00	2	25.70	26.35	-2	1,279	-0.16%
2019/07/26	5	25.55	0	0.00	25.50	5	1,267	0.39%
2019/07/25	7	25.81	14	25.93	26.20	-7	1,249	-0.56%
2019/07/24	0	0.00	2	25.40	25.45	-2	1,259	-0.16%
2019/07/23	6	25.33	0	0.00	24.75	6	1,321	0.45%
2019/06/20	0	0.00	3	23.55	23.50	-3	3,559	-0.08%
2019/06/18	5	23.41	2	23.25	22.55	3	3,690	0.08%
2019/05/30	0	0.00	1	22.15	22.20	-1	5,487	-0.02%
2019/05/29	1	21.80	1	21.95	21.90	0	5,560	0.00%
2019/05/27	1	22.05	0	0.00	22.00	1	5,804	0.02%
2019/05/23	0	0.00	1	22.30	22.45	-1	6,132	-0.02%
2019/05/20	5	23.15	0	0.00	22.75	5	6,401	0.08%
2019/05/17	1	23.10	2	23.40	23.10	-1	6,548	-0.02%
2019/05/16	1	23.85	0	0.00	23.45	1	6,888	0.01%
2019/05/13	0	0.00	2	23.00	23.10	-2	7,348	-0.03%
2019/05/10	5	25.35	0	0.00	25.00	5	7,305	0.07%
2019/05/09	1	26.00	0	0.00	24.85	1	7,338	0.01%
2019/05/08	1	25.95	1	25.90	25.90	0	7,342	0.00%
2019/04/29	0	0.00	25	26.60	26.35	-25	7,620	-0.33%
2019/04/26	3	27.93	0	0.00	27.40	3	7,715	0.04%
2019/04/25	24	28.05	3	27.45	28.80	21	7,619	0.28%
2019/04/19	5	27.25	5	27.60	27.35	0	7,218	0.00%
2019/04/18	5	27.50	0	0.00	27.65	5	7,135	0.07%
2019/04/17	0	0.00	3	27.00	27.25	-3	7,069	-0.04%
2019/04/16	3	26.62	0	0.00	26.75	3	6,965	0.04%
2019/04/11	1	26.25	0	0.00	26.25	1	6,939	0.01%
2019/04/10	0	0.00	1	26.10	26.10	-1	6,910	-0.01%
2019/04/09	3	26.75	1	26.50	26.35	2	6,855	0.03%
2019/04/02	0	0.00	1	26.95	27.60	-1	6,640	-0.02%
2019/04/01	0	0.00	4	27.63	27.10	-4	6,574	-0.06%
2019/03/29	18	27.15	16	27.00	27.00	2	6,462	0.03%
2019/03/28	6	27.16	3	26.72	26.65	3	6,386	0.05%
2019/03/27	0	0.00	1	26.20	26.65	-1	5,921	-0.02%
2019/03/14	10	26.20	10	25.90	25.90	0	5,241	0.00%
2019/03/13	5	26.65	22	27.01	26.20	-17	5,226	-0.33%
2019/03/12	14	26.26	0	0.00	26.20	14	5,101	0.27%
2019/03/11	10	26.48	10	26.68	26.35	0	5,027	0.00%
2019/03/08	2	26.10	0	0.00	25.70	2	4,928	0.04%
2019/03/07	2	26.70	2	26.50	25.70	0	4,738	0.00%
2019/03/06	1	26.05	1	27.05	27.05	0	4,473	0.00%
2019/03/05	0	0.00	10	24.77	24.60	-10	4,115	-0.24%
2019/03/04	10	24.90	0	0.00	24.90	10	4,070	0.25%
2019/02/26	6	24.88	5	24.45	24.40	1	3,944	0.03%
2019/02/25	9	25.03	9	25.24	25.50	0	3,855	0.00%
2019/02/20	4	23.78	0	0.00	23.35	4	3,482	0.11%
2019/02/15	14	24.10	5	23.84	24.35	9	3,345	0.27%
2019/02/13	1	21.90	0	0.00	21.90	1	2,833	0.04%
2019/01/29	0	0.00	4	19.75	19.35	-4	2,512	-0.16%
2019/01/23	4	20.53	0	0.00	20.40	4	2,562	0.16%
2019/01/18	12	20.43	12	20.69	20.40	0	2,274	0.00%
2019/01/17	1	19.75	1	20.40	20.75	0	2,154	0.00%
2019/01/10	0	0.00	1	18.90	18.75	-1	2,169	-0.05%
2019/01/09	0	0.00	1	18.85	18.60	-1	2,198	-0.05%
2019/01/08	1	18.60	0	0.00	18.60	1	2,216	0.05%
2018/11/27	0	0.00	5	19.05	19.05	-5	3,358	-0.15%
2018/11/22	50	20.30	45	20.01	19.35	5	3,399	0.15%
2018/11/02	10	22.60	16	21.73	22.00	-6	4,796	-0.13%
2018/11/01	6	21.45	0	0.00	21.40	6	4,838	0.12%
2018/10/15	10	22.20	10	22.50	22.45	0	7,126	0.00%
2018/10/05	20	24.10	21	23.70	23.95	-1	7,481	-0.01%
2018/10/03	1	26.25	0	0.00	26.05	1	7,640	0.01%
2018/10/02	20	26.80	19	26.85	26.85	1	8,058	0.01%
2018/09/21	0	0.00	4	26.71	27.40	-4	9,650	-0.04%
2018/09/19	0	0.00	27	26.52	26.10	-27	9,896	-0.27%
2018/09/18	2	28.00	1	27.10	27.05	1	10,056	0.01%
2018/09/17	0	0.00	1	28.90	28.30	-1	10,357	-0.01%
2018/09/14	0	0.00	1	28.40	29.15	-1	10,728	-0.01%
2018/09/12	30	28.15	0	0.00	28.00	30	12,389	0.24%
2018/09/11	0	0.00	30	28.20	28.30	-30	12,675	-0.24%
2018/09/10	14	27.86	18	28.42	27.60	-4	13,046	-0.03%
2018/09/06	45	29.77	2	29.80	30.75	43	13,752	0.31%
2018/09/05	25	30.26	20	30.05	30.10	5	13,973	0.04%
2018/08/31	0	0.00	10	32.20	31.95	-10	16,229	-0.06%
2018/08/30	30	32.30	10	31.85	31.60	20	16,714	0.12%
2018/08/27	7	31.56	2	31.48	31.75	5	17,207	0.03%
2018/08/24	0	0.00	20	30.10	30.25	-20	17,313	-0.12%
2018/08/23	7	30.06	31	30.43	30.10	-24	17,569	-0.14%
2018/08/22	0	0.00	10	30.95	31.00	-10	17,961	-0.06%
2018/08/21	0	0.00	5	31.60	31.80	-5	18,308	-0.03%
2018/08/20	1	31.55	3	31.70	30.65	-2	18,516	-0.01%
2018/08/17	0	0.00	2	34.00	32.00	-2	18,555	-0.01%
2018/08/16	0	0.00	1	31.75	33.85	-1	18,607	-0.01%
2018/08/14	2	33.15	0	0.00	33.45	2	19,038	0.01%
2018/08/13	0	0.00	1	32.65	32.75	-1	19,633	-0.01%
2018/08/10	1	35.10	0	0.00	34.20	1	19,823	0.01%
2018/08/09	0	0.00	1	36.10	34.75	-1	19,800	-0.01%
2018/08/07	2	34.85	0	0.00	34.60	2	19,894	0.01%
2018/08/06	0	0.00	4	34.90	35.80	-4	20,165	-0.02%
2018/08/03	1	34.15	3	34.77	33.90	-2	20,322	-0.01%
2018/08/02	0	0.00	6	33.93	33.85	-6	20,373	-0.03%
2018/08/01	6	35.66	3	34.95	33.80	3	20,219	0.01%
2018/07/31	0	0.00	5	33.91	34.40	-5	19,846	-0.03%
2018/07/30	7	33.32	0	0.00	33.40	7	19,562	0.04%
2018/07/27	2	30.70	28	32.11	32.65	-26	19,234	-0.14%
2018/07/24	3	29.07	3	29.78	30.00	0	18,598	0.00%
2018/07/23	0	0.00	3	27.97	28.80	-3	18,515	-0.02%
2018/07/20	7	28.77	5	28.35	28.35	2	18,440	0.01%
2018/07/19	1	28.70	4	29.00	29.50	-3	18,334	-0.02%
2018/07/18	2	29.60	0	0.00	28.90	2	18,219	0.01%
2018/07/17	4	31.00	6	30.50	30.45	-2	18,065	-0.01%
2018/07/16	0	0.00	25	31.25	31.45	-25	17,978	-0.14%
2018/07/13	51	30.49	50	30.74	30.40	1	17,879	0.01%
2018/07/12	3	29.87	1	30.10	30.10	2	17,783	0.01%
2018/07/11	8	30.53	0	0.00	30.00	8	17,682	0.05%
2018/07/10	48	30.01	28	29.89	30.25	20	17,478	0.11%
2018/07/09	15	32.37	1	32.20	31.40	14	17,027	0.08%
2018/07/06	5	33.73	7	34.19	33.60	-2	16,681	-0.01%
2018/07/05	31	34.59	22	33.82	33.40	9	16,143	0.06%
2018/07/03	2	33.20	1	32.30	32.00	1	15,509	0.01%
2018/07/02	4	32.64	1	32.60	32.50	3	15,395	0.02%
2018/06/29	18	34.03	23	33.12	33.05	-5	15,283	-0.03%
2018/06/28	2	32.90	9	32.68	32.60	-7	15,037	-0.05%
2018/06/27	8	33.27	1	33.90	32.60	7	14,940	0.05%
2018/06/26	4	31.69	4	32.10	32.65	0	14,724	0.00%
2018/06/25	1	33.65	8	33.94	31.80	-7	14,349	-0.05%
2018/06/22	16	35.93	11	36.33	35.10	5	13,970	0.04%
2018/06/21	11	35.42	24.7	35.85	36.65	-13.7	13,198	-0.10%
2018/06/20	4	33.76	2	33.63	33.35	2	12,257	0.02%
2018/06/19	37	33.18	29	33.01	34.45	8	11,924	0.07%
2018/06/15	18	34.11	54	33.98	33.80	-36	11,479	-0.31%
2018/06/14	36	31.95	7	31.95	31.95	29	10,659	0.27%
2018/06/13	9	29.83	3	30.32	29.05	6	10,553	0.06%
2018/06/12	17	31.08	7	30.59	29.80	10	10,228	0.10%
2018/06/11	16	30.32	26	30.03	31.35	-10	9,569	-0.10%
2018/06/08	20	29.09	8	29.20	28.50	12	8,927	0.13%
2018/06/07	7	26.72	17	27.34	28.05	-10	7,940	-0.13%
2018/06/06	17	25.50	1	26.05	25.50	16	7,438	0.22%
2018/06/05	3	25.85	6	26.20	25.55	-3	7,312	-0.04%
2018/06/04	1	25.25	1	25.30	25.20	0	7,085	0.00%
2018/06/01	6	25.89	1	25.60	25.75	5	6,899	0.07%
2018/05/31	13	27.67	403	27.50	26.60	-390	6,816	-5.72%	大賣/鉅額交易
2018/05/30	21	28.18	13	28.58	28.00	8	6,585	0.12%
2018/05/29	104	27.11	39	27.31	28.25	65	5,976	1.09%	大買/
2018/05/28	205	26.08	7	26.36	25.70	198	5,541	3.57%	大買/鉅額交易
2018/05/25	29	25.71	10	26.35	25.25	19	5,260	0.36%
2018/05/24	16	25.49	14	25.29	25.35	2	5,062	0.04%
2018/05/23	131	26.22	17	26.13	25.15	114	4,873	2.34%	大買/鉅額交易
2018/05/22	3	24.40	0	0.00	24.50	3	4,464	0.07%
2018/05/21	27	25.10	23	25.50	25.30	4	4,290	0.09%
2018/05/18	6	22.87	7.7	23.45	24.05	-1.7	3,638	-0.05%
2018/05/17	13	21.98	10	22.05	21.90	3	3,352	0.09%
2018/05/16	1	24.20	12	22.78	23.10	-11	3,219	-0.34%
2018/05/15	14	22.73	1	23.05	22.80	13	2,984	0.44%
2018/05/14	11	22.90	12	22.71	23.50	-1	2,850	-0.04%
2018/05/11	0	0.00	62	20.42	21.75	-62	2,402	-2.58%
2018/05/10	71	19.69	10	19.70	19.80	61	1,999	3.05%
2018/05/08	0	0.00	2	17.85	17.90	-2	1,782	-0.11%
2018/05/07	0	0.00	1	17.75	17.75	-1	1,805	-0.06%
2018/05/04	0	0.00	2	17.45	17.35	-2	1,808	-0.11%
2018/05/03	0	0.00	1	17.05	17.40	-1	1,821	-0.05%
2018/04/26	0	0.00	2	16.90	16.65	-2	2,005	-0.10%
2018/04/25	2	16.85	0	0.00	16.70	2	2,095	0.10%
2018/04/24	0	0.00	1	16.95	17.00	-1	2,238	-0.04%
2018/04/23	3	17.45	1	17.25	17.20	2	2,312	0.09%
2018/04/19	1	17.90	1	18.10	17.90	0	2,824	0.00%
2018/04/11	3	18.00	0	0.00	17.80	3	3,481	0.09%
2018/03/14	5	19.90	31	20.09	19.60	-26	3,582	-0.73%
2018/03/08	30	19.65	0	0.00	19.30	30	3,549	0.85%
2018/03/06	3	20.15	0	0.00	19.60	3	3,511	0.09%
2018/03/05	0	0.00	20	18.80	19.60	-20	3,454	-0.58%
2018/03/01	0	0.00	4	17.80	17.95	-4	3,374	-0.12%
2018/02/27	4	17.95	0	0.00	17.85	4	3,378	0.12%
2018/02/23	20	18.20	0	0.00	18.15	20	3,380	0.59%
2018/01/30	0	0.00	1	19.05	19.30	-1	3,279	-0.03%
2018/01/22	1	21.55	1	21.15	21.10	0	3,165	0.00%
2018/01/19	1	20.80	1	21.05	20.85	0	3,165	0.00%
2018/01/17	5	22.10	5	22.20	22.20	0	2,943	0.00%
2018/01/16	10	22.33	10	22.10	22.10	0	2,876	0.00%
2018/01/15	1	21.70	2	21.03	22.20	-1	2,692	-0.04%
2018/01/12	2	20.33	1	20.60	20.20	1	2,478	0.04%
2018/01/10	1	20.80	2	19.98	19.90	-1	2,405	-0.04%
2018/01/09	0	0.00	3	19.68	20.85	-3	2,221	-0.14%