光罩 (2338)-統一-松江券商分點個股進出

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
72.9
漲跌
▼1.5
漲幅
-2.02%
成交量
2,450張
產業
上市半導體類股
913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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/06/07	0.2	73.00	1	73.20	73.30	-0.8	1,961	-0.04%
2024/06/06	0	0.00	1	71.20	70.70	-1	1,956	-0.05%
2024/06/05	0.1	70.90	0	0.00	71.30	0.1	1,954	0.00%
2024/06/03	1	71.60	0	0.00	71.30	1	1,989	0.05%
2024/05/29	2	72.70	10.3	72.80	72.30	-8.3	1,987	-0.42%
2024/05/27	0.3	73.60	0	0.00	73.60	0.3	1,846	0.02%
2024/05/23	0	0.00	2	71.00	70.40	-2	1,842	-0.11%
2024/05/22	0	71.60	0	0.00	71.50	0	1,856	0.00%
2024/05/21	11.1	71.78	10	71.58	71.80	1.1	1,847	0.06%
2024/05/17	0	70.20	0	0.00	70.00	0	1,773	0.00%
2024/05/09	0	0.00	1	71.00	69.70	-1	1,698	-0.06%
2024/05/08	14	72.56	4	72.38	70.30	10	1,626	0.61%
2024/05/07	1	72.50	1	72.70	75.70	0	1,392	0.00%
2024/05/02	0.1	67.70	0	0.00	67.80	0.1	1,199	0.00%
2024/04/12	0	0.00	1	70.40	70.80	-1	1,211	-0.08%
2024/04/10	3	72.20	0	0.00	71.60	3	1,184	0.25%
2024/03/28	0	0.00	0	67.70	68.00	0	1,091	0.00%
2024/03/25	0	68.30	0	0.00	68.00	0	1,107	0.00%
2024/03/21	0	68.10	0	0.00	68.30	0	1,128	0.00%
2024/03/20	0	68.20	0	0.00	67.50	0	1,141	0.00%
2024/03/19	0	68.30	0	0.00	67.90	0	1,158	0.00%
2024/03/14	0	0.00	0	68.80	67.90	0	1,161	0.00%
2024/03/08	0	68.10	0	0.00	67.70	0	1,171	0.00%
2024/03/07	0	0.00	1	69.00	68.80	-1	1,235	-0.08%
2024/02/19	0	0.00	3	70.73	70.90	-3	1,585	-0.19%
2024/02/16	2.1	70.55	1	70.70	70.70	1.1	1,584	0.07%
2024/02/02	0.1	67.60	0	0.00	67.30	0.1	1,597	0.01%
2024/02/01	0.1	67.40	0	0.00	67.20	0.1	1,689	0.00%
2024/01/30	0	0.00	1	68.00	67.60	-1	1,709	-0.06%
2024/01/23	0.1	69.10	0	0.00	69.30	0.1	1,800	0.01%
2024/01/09	1	71.70	1	71.40	70.10	0	1,945	0.00%
2024/01/05	0	69.10	0	0.00	69.50	0	1,999	0.00%
2023/12/28	0	0.00	1	71.10	71.30	-1	2,159	-0.05%
2023/12/27	0	71.20	0	0.00	71.20	0	2,150	0.00%
2023/12/21	0.3	70.11	0	0.00	70.30	0.3	2,142	0.01%
2023/12/20	0.1	71.60	0	0.00	70.40	0.1	2,140	0.00%
2023/12/19	0.1	70.20	0	0.00	70.70	0.1	2,135	0.00%
2023/12/14	0.5	71.75	0	0.00	72.00	0.5	2,121	0.02%
2023/12/13	0	70.60	0	0.00	70.50	0	2,104	0.00%
2023/12/04	1	74.48	2	74.80	73.20	-1	2,031	-0.05%
2023/12/01	3	76.83	1	77.00	76.20	2	1,958	0.10%
2023/11/30	2	76.75	2	76.00	76.90	0	1,833	0.00%
2023/11/28	0.1	68.20	0	0.00	68.50	0.1	1,505	0.00%
2023/11/24	1	68.60	0	0.00	68.80	1	1,515	0.07%
2023/11/09	2	66.55	1	66.90	67.00	1	1,703	0.06%
2023/11/07	1	71.90	0	0.00	71.90	1	1,640	0.06%
2023/11/02	0	69.80	0	0.00	69.80	0	1,635	0.00%
2023/10/31	0	0.00	14	68.60	68.00	-14	1,648	-0.85%
2023/10/30	0	0.00	5	69.52	69.50	-5	1,703	-0.29%
2023/10/27	0.1	68.80	4	68.58	68.50	-4	1,733	-0.23%
2023/10/24	0.1	69.70	0	0.00	69.30	0.1	1,845	0.00%
2023/10/23	8	71.73	8	70.35	69.20	0	1,903	0.00%
2023/10/20	0.1	69.60	0	0.00	70.60	0.1	1,894	0.00%
2023/10/18	0	0.00	3	69.80	69.60	-3	1,884	-0.16%
2023/10/17	0	70.80	0	0.00	70.80	0	1,884	0.00%
2023/10/16	1	71.70	1	73.30	71.70	0	1,883	0.00%
2023/10/13	0	72.30	0	0.00	72.50	0	1,843	0.00%
2023/10/12	0	0.00	1	72.20	72.40	-1	1,870	-0.05%
2023/10/11	1	72.40	1	71.30	71.80	0	1,896	0.00%
2023/10/03	1	69.00	0	0.00	68.00	1	1,875	0.05%
2023/09/28	2	67.30	2	67.50	67.40	0	1,947	0.00%
2023/09/19	0.1	68.80	0	0.00	68.20	0.1	2,272	0.00%
2023/08/30	1	69.90	1	70.40	70.30	0	2,623	0.00%
2023/08/24	0	0.00	2	71.10	69.80	-2	2,678	-0.07%
2023/08/23	1.1	69.28	2	69.80	69.80	-0.9	2,656	-0.04%
2023/08/18	1	69.60	0	0.00	68.10	1	2,616	0.04%
2023/08/17	0	0.00	5	68.90	69.30	-5	2,630	-0.19%
2023/08/16	5	67.50	6	67.80	67.80	-1	2,602	-0.04%
2023/08/15	2	68.30	0	0.00	68.80	2	2,610	0.08%
2023/08/10	0	0.00	3	70.00	69.90	-3	2,644	-0.11%
2023/08/02	1	73.00	0	0.00	71.80	1	2,700	0.04%
2023/07/31	4	77.98	3	78.20	75.90	1	2,629	0.04%
2023/07/28	0	0.00	2	75.90	77.80	-2	2,611	-0.08%
2023/07/27	1	74.00	1	74.60	74.00	0	2,575	0.00%
2023/07/26	1	73.50	0	0.00	73.00	1	2,553	0.04%
2023/07/19	0	0.00	1	79.30	79.30	-1	2,573	-0.04%
2023/07/17	0	0.00	0.1	80.30	81.40	-0.1	2,644	0.00%
2023/07/14	1	81.50	1	83.00	80.60	0	2,667	0.00%
2023/07/13	1	81.20	8	81.88	81.70	-7	2,679	-0.26%
2023/07/11	0	0.00	0	80.00	80.30	0	2,688	0.00%
2023/07/10	0	79.40	0	79.60	78.80	0	2,777	0.00%
2023/07/07	1	79.91	0	0.00	79.40	1	2,792	0.04%
2023/07/06	1	81.90	1	81.40	81.40	0	2,779	0.00%
2023/07/05	4.5	83.72	0	0.00	82.70	4.5	2,773	0.16%
2023/07/04	0	83.80	0	0.00	83.60	0	2,746	0.00%
2023/07/03	1	83.70	0	0.00	83.00	1	2,782	0.04%
2023/06/30	3	82.40	4	83.20	83.10	-1	2,755	-0.04%
2023/06/15	1	82.10	1	81.90	81.80	0	3,482	0.00%
2023/06/14	2	81.90	0	0.00	81.70	2	3,665	0.05%
2023/06/13	1	82.30	4	82.70	82.60	-3	3,785	-0.08%
2023/06/12	1.1	81.27	0	0.00	81.10	1.1	3,787	0.03%
2023/06/09	2	82.95	11	83.31	82.90	-9	3,772	-0.24%
2023/06/08	6	81.90	2	82.80	79.90	4	3,723	0.11%
2023/06/02	1	80.40	0	0.00	80.30	1	3,775	0.03%
2023/05/29	0	0.00	0.1	81.80	81.80	-0.1	3,822	0.00%
2023/05/26	6	82.30	6	81.90	80.50	0	3,819	0.00%
2023/05/24	1	80.70	0	0.00	80.90	1	3,881	0.03%
2023/05/19	1	79.50	0	0.00	79.70	1	3,857	0.03%
2023/05/15	6	75.90	0	0.00	75.70	6	3,910	0.15%
2023/05/10	0	0.00	2	78.70	79.10	-2	4,257	-0.05%
2023/05/08	0	0.00	10	80.00	79.80	-10	4,284	-0.23%
2023/05/03	1	80.50	0	0.00	79.70	1	4,532	0.02%
2023/05/02	1	80.00	1	81.80	81.80	0	4,582	0.00%
2023/04/27	0.1	78.60	0	0.00	79.50	0.1	4,742	0.00%
2023/04/26	0.1	79.50	1	78.50	79.40	-0.9	4,999	-0.02%
2023/04/25	15	78.88	4	79.25	78.40	11	5,247	0.21%
2023/04/24	7	82.40	1	82.50	82.50	6	5,299	0.11%
2023/04/21	1	83.00	3	82.80	82.30	-2	5,591	-0.04%
2023/04/20	2	85.00	2	84.15	83.70	0	5,675	0.00%
2023/04/19	3	83.93	1	85.00	83.60	2	5,876	0.03%
2023/04/18	1	85.20	1	85.20	85.20	0	5,991	0.00%
2023/04/17	1	87.50	0	0.00	87.40	1	6,045	0.02%
2023/04/14	1	88.00	2	88.15	88.20	-1	6,108	-0.02%
2023/04/13	0	0.00	2	88.30	88.20	-2	6,186	-0.03%
2023/04/12	3	92.40	0	0.00	92.10	3	6,168	0.05%
2023/04/11	1	93.30	5	92.68	93.50	-4	6,215	-0.06%
2023/04/10	0	0.00	13	92.45	92.20	-13	6,325	-0.21%
2023/04/07	0	0.00	4	94.63	93.10	-4	6,410	-0.06%
2023/04/06	4	93.50	8	93.85	92.90	-4	6,415	-0.06%
2023/03/31	0	0.00	1	92.60	92.50	-1	6,384	-0.02%
2023/03/29	2	93.70	4	92.60	91.60	-2	6,450	-0.03%
2023/03/28	13	93.98	0	0.00	93.50	13	6,521	0.20%
2023/03/24	1	96.30	3.2	98.31	96.00	-2.2	6,511	-0.03%
2023/03/22	0	0.00	3	97.57	96.90	-3	6,488	-0.05%
2023/03/21	3	96.30	5	96.24	95.40	-2	6,506	-0.03%
2023/03/20	11	95.42	21	91.93	94.60	-10	6,455	-0.15%
2023/03/17	3	88.67	19	88.41	88.80	-16	6,394	-0.25%
2023/03/16	0	0.00	40	86.82	86.10	-40	6,350	-0.63%
2023/03/15	0	0.00	11	84.13	84.40	-11	6,433	-0.17%
2023/03/14	2	81.95	2	81.85	82.10	0	6,608	0.00%
2023/03/13	7	82.39	0	0.00	83.10	7	6,751	0.10%
2023/03/10	8	84.44	2	84.00	84.20	6	6,986	0.09%
2023/03/07	0	0.00	1	85.80	87.00	-1	7,808	-0.01%
2023/03/06	3	84.30	3	85.27	84.90	0	7,967	0.00%
2023/02/23	1	83.10	0	0.00	83.30	1	8,841	0.01%
2023/02/22	2	83.15	0	0.00	82.50	2	8,948	0.02%
2023/02/21	3	85.73	0	0.00	85.60	3	9,042	0.03%
2023/02/20	2	86.45	0	0.00	86.50	2	9,270	0.02%
2023/02/16	0	0.00	11	86.76	87.10	-11	9,665	-0.11%
2023/02/15	4	84.10	0	0.00	85.50	4	9,951	0.04%
2023/02/14	1	84.50	0	0.00	84.20	1	10,344	0.01%
2023/02/10	23	85.90	0	0.00	85.70	23	10,540	0.22%
2023/02/09	54	86.99	29	84.01	87.40	25	10,678	0.23%
2023/02/08	41	85.83	37	87.41	86.00	4	10,680	0.04%
2023/02/03	11	90.28	1	91.00	90.00	10	10,621	0.09%
2023/02/02	1	92.50	1	93.00	91.80	0	10,634	0.00%
2023/02/01	1	90.30	3	90.10	91.00	-2	10,554	-0.02%
2023/01/16	5	89.14	4	89.78	89.70	1	10,549	0.01%
2023/01/13	1	90.90	6	90.22	90.80	-5	10,314	-0.05%
2023/01/12	10	89.40	0.4	88.00	88.20	9.6	10,081	0.10%
2023/01/11	61	88.86	67	89.49	89.40	-6	10,013	-0.06%
2023/01/10	14	86.11	0	0.00	86.00	14	9,861	0.14%
2023/01/09	14	89.42	3	90.50	90.20	11	9,800	0.11%
2023/01/06	0	0.00	10	89.90	88.00	-10	9,627	-0.10%
2023/01/05	0	0.00	0.1	89.50	87.00	-0.1	9,544	0.00%
2023/01/04	10	89.00	5	89.00	89.00	5	9,505	0.05%
2023/01/03	11	83.50	13	86.22	87.50	-2	9,496	-0.02%
2022/12/30	0	0.00	2	87.00	84.70	-2	9,586	-0.02%
2022/12/29	2	82.70	8	85.09	85.80	-6	9,837	-0.06%
2022/12/28	20.1	86.32	11	87.75	84.40	9.1	9,908	0.09%
2022/12/27	8	87.54	20	87.57	88.20	-12	9,889	-0.12%
2022/12/26	4	84.10	0	0.00	84.10	4	9,879	0.04%
2022/12/23	6	84.03	3	86.37	86.30	3	10,004	0.03%
2022/12/22	10	85.42	1	85.30	85.50	9	10,141	0.09%
2022/12/21	17	86.41	7	86.16	85.70	10	10,173	0.10%
2022/12/20	9	86.57	0	0.00	85.80	9	10,097	0.09%
2022/12/15	1	90.60	3	92.20	90.80	-2	9,923	-0.02%
2022/12/14	4	91.30	0	0.00	91.50	4	9,882	0.04%
2022/12/13	8	91.33	5	91.90	89.10	3	9,783	0.03%
2022/12/12	2	92.00	0	0.00	91.20	2	9,667	0.02%
2022/12/09	5	91.90	5	91.00	92.70	0	9,562	0.00%
2022/12/08	1.1	92.59	1	93.00	93.50	0.1	9,341	0.00%
2022/12/07	7	93.26	4	95.20	92.60	3	9,217	0.03%
2022/12/06	8	96.91	18	95.43	95.80	-10	9,039	-0.11%
2022/12/05	1	96.30	0	0.00	97.10	1	8,863	0.01%
2022/12/02	1	95.40	11	93.87	95.70	-10	8,733	-0.11%
2022/12/01	14	92.65	16	92.85	92.20	-2	8,478	-0.02%
2022/11/30	7	85.44	18	86.75	86.90	-11	8,058	-0.14%
2022/11/29	7	84.20	1	85.30	85.40	6	7,899	0.08%
2022/11/28	9.3	83.29	5	84.00	83.20	4.3	7,584	0.06%
2022/11/24	5	79.62	0	0.00	79.70	5	7,228	0.07%
2022/11/23	71	77.99	72	77.83	80.00	-1	7,046	-0.01%
2022/11/22	29	73.58	28	74.23	73.30	1	6,665	0.02%
2022/11/21	36	73.23	36	74.06	73.40	0	6,521	0.00%
2022/11/18	8	73.59	7	73.93	72.00	1	6,434	0.02%
2022/11/17	108	72.80	108	72.69	73.40	0	6,329	0.00%	大買/大賣/
2022/11/16	5	70.22	5	69.06	70.80	0	6,197	0.00%
2022/11/15	67	70.39	67	70.15	69.90	0	5,976	0.00%
2022/11/14	0	0.00	2	67.45	67.30	-2	5,673	-0.04%
2022/11/11	60	67.92	63	68.43	67.20	-3	5,581	-0.05%
2022/11/10	118	65.43	119	65.86	66.00	-1	5,267	-0.02%	大買/大賣/
2022/11/09	5	63.18	1	65.20	65.20	4	4,856	0.08%
2022/11/08	1	61.30	1	61.50	59.30	0	4,684	0.00%
2022/11/07	5	59.86	162	61.96	59.40	-157	4,629	-3.39%	大賣/鉅額交易
2022/11/04	4	61.73	7	61.29	63.40	-3	4,495	-0.07%
2022/11/03	70	61.34	0	0.00	61.40	70	4,377	1.60%
2022/11/02	52	59.39	2	59.35	59.40	50	4,315	1.16%
2022/11/01	29	59.97	1	61.20	59.40	28	4,280	0.65%
2022/10/31	12	57.98	1	57.40	59.00	11	4,194	0.26%
2022/10/28	11	57.02	9	56.74	56.80	2	4,148	0.05%
2022/10/27	1	56.60	1	57.70	59.70	0	4,078	0.00%
2022/10/26	0	0.00	0.1	55.50	55.60	-0.1	3,956	0.00%
2022/10/24	2	55.45	1	55.20	54.70	1	3,840	0.03%
2022/10/21	0	0.00	5	53.10	53.10	-5	3,778	-0.13%
2022/10/18	12	55.20	12.5	55.28	55.10	-0.5	3,721	-0.01%
2022/10/17	2	54.65	2	52.50	55.20	0	3,605	0.00%
2022/10/12	5	54.40	5	54.40	53.90	0	3,454	0.00%
2022/10/11	5	55.84	5	56.18	55.70	0	3,414	0.00%
2022/10/07	38	61.11	38	61.36	61.50	0	3,430	0.00%
2022/10/06	18	60.19	19	60.36	63.00	-1	3,342	-0.03%
2022/10/05	12	58.70	12	58.18	60.20	0	3,052	0.00%
2022/10/03	1	53.60	1	54.00	54.00	0	2,846	0.00%
2022/09/30	1	54.20	1.5	54.93	55.20	-0.5	2,844	-0.02%
2022/09/29	17	56.71	20	58.43	56.00	-3	2,759	-0.11%
2022/09/28	2	65.45	0	0.00	62.10	2	2,629	0.08%
2022/09/27	0.1	69.00	0	0.00	69.00	0.1	2,632	0.00%
2022/09/23	0	0.00	1	71.60	71.00	-1	2,763	-0.04%
2022/09/20	1	74.50	0	0.00	74.50	1	2,890	0.03%
2022/09/15	1	73.70	0	0.00	73.70	1	3,056	0.03%
2022/09/13	1	74.90	0	0.00	75.00	1	3,198	0.03%
2022/09/06	0	0.00	1	69.50	69.50	-1	3,537	-0.03%
2022/09/02	1	73.30	0	0.00	73.30	1	3,665	0.03%
2022/09/01	2	74.20	2	73.90	73.80	0	3,706	0.00%
2022/08/30	0.1	74.60	0	0.00	75.00	0.1	3,759	0.00%
2022/08/29	0	73.50	0	0.00	73.30	0	3,776	0.00%
2022/08/24	5	72.82	5	73.00	72.90	0	3,982	0.00%
2022/08/19	2	78.05	2	77.85	77.60	0	4,308	0.00%
2022/08/16	0	0.00	2	79.25	78.00	-2	4,583	-0.04%
2022/08/15	1	78.00	0	0.00	78.00	1	4,606	0.02%
2022/08/12	2	78.70	0	0.00	76.80	2	4,690	0.04%
2022/08/11	1	78.40	1	78.20	78.20	0	4,797	0.00%
2022/08/03	0	0.00	1	72.40	71.30	-1	5,399	-0.02%
2022/08/02	0	72.30	0	0.00	72.30	0	5,480	0.00%
2022/07/27	1	74.22	1	74.40	74.80	0	5,569	0.00%
2022/07/25	0	75.80	0	0.00	75.90	0	5,631	0.00%
2022/07/22	1	76.70	1	76.00	76.70	0	5,673	0.00%
2022/07/21	1	76.10	1	76.60	76.60	0	5,729	0.00%
2022/07/19	0	0.00	1	73.30	73.00	-1	5,774	-0.02%
2022/07/15	12	73.97	11	74.24	73.80	1	5,813	0.02%
2022/07/14	3	68.58	3	71.17	72.10	0	5,742	0.00%
2022/07/13	0	0.00	1	67.20	67.20	-1	5,714	-0.02%
2022/07/08	1	68.50	0	0.00	67.80	1	5,906	0.02%
2022/07/05	0	66.60	0	0.00	66.60	0	5,881	0.00%
2022/07/01	0	67.00	0	0.00	67.00	0	5,846	0.00%
2022/06/30	1	72.20	1	73.90	72.90	0	5,781	0.00%
2022/06/29	1	75.90	3	75.63	75.70	-2	5,942	-0.03%
2022/06/28	13	79.20	14	78.26	79.20	-1	6,026	-0.02%
2022/06/27	4	80.43	5	80.84	80.80	-1	6,196	-0.02%
2022/06/24	0	0.00	1	78.20	76.40	-1	6,162	-0.02%
2022/06/23	1	77.40	2	77.00	77.00	-1	6,159	-0.02%
2022/06/22	1	81.80	1	81.60	79.80	0	6,105	0.00%
2022/06/21	1	88.90	1	88.50	88.60	0	5,993	0.00%
2022/06/20	22	89.51	22	87.10	87.10	0	5,970	0.00%
2022/06/17	18	88.87	18	88.80	91.00	0	5,916	0.00%
2022/06/16	14	92.77	12	92.43	90.40	2	5,823	0.03%
2022/06/15	31	94.60	31	94.67	94.60	0	5,699	0.00%
2022/06/14	32	92.63	32	93.08	93.10	0	5,619	0.00%
2022/06/13	25	93.46	27	93.89	93.40	-2	5,567	-0.04%
2022/06/10	31	93.90	31	93.22	93.90	0	5,505	0.00%
2022/06/09	12	90.73	13	91.90	93.00	-1	5,493	-0.02%
2022/06/08	25	91.35	25	91.00	91.00	0	5,470	0.00%
2022/06/07	3	90.80	3	91.50	91.50	0	5,531	0.00%
2022/06/06	31	91.50	30	91.94	91.90	1	5,594	0.02%
2022/06/02	5	92.68	5	93.46	92.20	0	5,741	0.00%
2022/06/01	15	93.25	14	93.61	93.20	1	5,905	0.02%
2022/05/31	3	92.90	3	93.43	93.90	0	5,802	0.00%
2022/05/30	28	92.07	29	92.33	91.10	-1	5,707	-0.02%
2022/05/27	6	88.50	6	88.98	88.50	0	5,556	0.00%
2022/05/26	15	87.59	16	88.09	87.30	-1	5,496	-0.02%
2022/05/25	17	85.53	17	85.54	86.30	0	5,420	0.00%
2022/05/24	3	84.00	3	84.17	83.80	0	5,415	0.00%
2022/05/23	2	83.95	2	85.20	83.60	0	5,388	0.00%
2022/05/20	13	84.91	16	85.61	84.20	-3	5,474	-0.05%
2022/05/19	3	82.40	4	83.40	85.50	-1	5,432	-0.02%
2022/05/18	13	83.98	9	84.30	83.50	4	5,408	0.07%
2022/05/17	7	79.59	7	80.10	81.00	0	5,653	0.00%
2022/05/16	2	82.70	1	79.60	79.60	1	5,947	0.02%
2022/05/13	1	79.80	4	80.60	81.00	-3	5,981	-0.05%
2022/05/12	2	80.25	8	79.59	78.70	-6	6,012	-0.10%
2022/05/11	22	79.93	26	79.62	80.30	-4	6,076	-0.07%
2022/05/10	0	0.00	0.2	72.90	77.80	-0.2	6,048	0.00%
2022/05/09	6	76.10	0	76.30	74.20	6	6,119	0.10%
2022/05/06	1	76.01	1	75.50	76.70	0	6,147	0.00%
2022/05/05	2	78.00	1	77.60	77.40	1	6,239	0.02%
2022/05/04	3	76.17	0	0.00	76.40	3	6,346	0.05%
2022/05/03	4	75.73	4	75.95	75.70	0	6,439	0.00%
2022/04/27	2.1	72.55	1	72.80	73.00	1.1	6,763	0.02%
2022/04/26	0	74.50	2	74.00	74.70	-2	7,265	-0.03%
2022/04/25	0	75.64	1	76.70	74.50	-1	7,506	-0.01%
2022/04/22	1	80.28	1.1	80.43	79.20	-0.1	7,569	0.00%
2022/04/21	0	81.60	0	0.00	82.10	0	7,655	0.00%
2022/04/20	0	0.00	0.2	81.80	81.60	-0.2	7,659	0.00%
2022/04/19	1.1	81.65	1	82.20	81.20	0.1	7,711	0.00%
2022/04/18	0	83.24	0	0.00	81.80	0	7,757	0.00%
2022/04/15	1.1	85.14	0	0.00	85.10	1.1	7,752	0.01%
2022/04/12	0	0.00	0	92.30	90.70	0	7,958	0.00%
2022/04/08	0	0.00	14	95.36	96.00	-14	8,444	-0.17%
2022/04/07	15	95.87	3	95.20	94.00	12	9,352	0.13%
2022/04/01	3	97.83	4	98.03	97.00	-1	9,483	-0.01%
2022/03/31	1	97.20	3	97.67	96.90	-2	9,499	-0.02%
2022/03/30	9.3	96.94	1	97.40	96.70	8.3	9,423	0.09%
2022/03/28	0	90.90	0	0.00	92.60	0	9,488	0.00%
2022/03/24	0	0.00	2	92.85	92.70	-2	9,568	-0.02%
2022/03/23	0	94.30	0	0.00	94.00	0	9,633	0.00%
2022/03/18	1	93.70	0	0.00	94.00	1	10,199	0.01%
2022/03/17	1	92.80	12	92.46	93.20	-11	10,610	-0.10%
2022/03/16	2	91.10	2	90.75	90.10	0	10,825	0.00%
2022/03/15	3	91.23	3	90.33	90.20	0	11,126	0.00%
2022/03/14	3	91.80	3	92.10	92.10	0	11,667	0.00%
2022/03/11	2	91.05	2.3	91.33	91.40	-0.3	12,871	0.00%
2022/03/10	15	91.36	4	91.80	91.90	11	13,691	0.08%
2022/03/08	0	0.00	1	85.30	84.50	-1	14,585	-0.01%
2022/03/07	16	90.77	16	92.00	89.90	0	14,547	0.00%
2022/03/04	13	98.59	1	98.40	98.30	12	14,706	0.08%
2022/03/03	1	101.50	11	101.86	99.90	-10	14,954	-0.07%
2022/03/02	1	98.70	1	99.00	99.40	0	15,200	0.00%
2022/03/01	3	99.20	1	99.40	99.50	2	15,538	0.01%
2022/02/24	6	98.83	1	97.00	97.00	5	16,040	0.03%
2022/02/23	5	100.00	0	0.00	100.50	5	16,465	0.03%
2022/02/22	5	100.50	0	0.00	99.10	5	17,701	0.03%
2022/02/21	1	101.50	0	0.00	101.50	1	17,998	0.01%
2022/02/17	27	107.04	29	103.52	103.00	-2	19,553	-0.01%
2022/02/16	5	105.30	23.2	104.59	104.50	-18.2	20,167	-0.09%
2022/02/15	13	100.55	13	102.15	99.90	0	20,186	0.00%
2022/02/14	12	99.99	2	99.96	99.40	10	20,282	0.05%
2022/02/11	2	104.00	21	102.55	103.50	-19	20,401	-0.09%
2022/02/10	24	103.35	4	103.25	104.00	20	20,671	0.10%
2022/02/09	19	103.18	12	101.50	101.50	7	20,938	0.03%
2022/02/07	9	98.87	9	98.99	100.50	0	21,540	0.00%
2022/01/25	0	0.00	1	97.80	97.70	-1	22,373	0.00%
2022/01/24	1	98.80	0	100.50	101.00	1	22,427	0.00%
2022/01/21	0	0.00	1	101.50	99.80	-1	22,293	0.00%
2022/01/20	6	103.50	5	104.10	105.50	1	22,233	0.00%
2022/01/19	6	106.42	16	106.44	102.50	-10	22,146	-0.05%
2022/01/18	2	103.00	2.5	103.40	104.50	-0.5	21,613	0.00%
2022/01/17	4	100.13	2	100.75	101.00	2	21,397	0.01%
2022/01/14	0	0.00	1	94.00	97.50	-1	21,306	0.00%
2022/01/12	0	0.00	2	98.75	97.20	-2	21,277	-0.01%
2022/01/11	3	97.37	6	97.45	96.70	-3	21,336	-0.01%
2022/01/10	6	99.65	2.1	99.76	99.70	3.9	21,267	0.02%
2022/01/07	0	97.70	0.2	97.63	98.40	-0.2	21,296	0.00%
2022/01/06	1	100.00	5	100.00	100.00	-4	21,192	-0.02%
2022/01/05	6	104.08	1	102.00	102.00	5	21,131	0.02%
2022/01/04	11	106.91	1	109.50	103.00	10	21,050	0.05%
2022/01/03	2	109.00	23	108.50	108.00	-21	20,803	-0.10%
2021/12/30	35.1	108.80	58	109.67	108.00	-22.9	20,563	-0.11%
2021/12/29	15.3	103.14	6	103.92	104.00	9.3	19,656	0.05%
2021/12/28	60	103.51	60	102.84	104.00	0	19,649	0.00%
2021/12/27	3.1	103.81	3	103.33	103.50	0.1	19,596	0.00%
2021/12/23	12	100.92	3	102.67	100.00	9	19,384	0.05%
2021/12/22	0	0.00	1	101.00	99.90	-1	19,302	-0.01%
2021/12/17	0	0.00	3	97.97	96.50	-3	19,229	-0.02%
2021/12/15	1	97.70	1	97.20	97.70	0	19,043	0.00%
2021/12/14	4	96.53	8	96.69	96.00	-4	19,087	-0.02%
2021/12/13	22	103.08	12.2	101.53	99.90	9.8	18,891	0.05%
2021/12/10	0	0.00	2	105.50	107.00	-2	18,615	-0.01%
2021/12/09	23	108.91	3	109.00	107.50	20	18,489	0.11%
2021/12/08	14.1	110.54	11	110.55	112.00	3.1	18,344	0.02%
2021/12/07	97	114.38	103	112.12	107.00	-6	17,874	-0.03%	大賣/
2021/12/06	17.1	109.80	17.2	109.83	109.50	-0.1	16,748	0.00%
2021/12/03	65	105.80	108	105.75	109.50	-43	16,041	-0.27%	大賣/
2021/12/02	16	100.19	0.2	100.50	99.60	15.9	15,372	0.10%
2021/12/01	11	100.00	10	102.50	102.50	1	15,381	0.01%
2021/11/30	8	100.88	11	101.44	101.00	-3	15,444	-0.02%
2021/11/29	5	93.07	5	93.46	97.50	0	15,212	0.00%
2021/11/26	1.2	98.17	11	98.95	98.10	-9.9	15,055	-0.07%
2021/11/25	35.1	100.11	25	103.60	97.60	10.1	14,969	0.07%
2021/11/24	27	101.37	2	101.75	100.50	25	14,943	0.17%
2021/11/23	14.1	103.78	13.2	104.10	103.00	1	15,431	0.01%
2021/11/22	24.3	107.10	6	106.92	106.00	18.3	15,499	0.12%
2021/11/19	69	110.16	164	106.88	110.50	-95	15,450	-0.61%	大賣/
2021/11/18	8	102.38	5	103.80	102.50	3	14,492	0.02%
2021/11/17	17	107.65	43	107.23	104.50	-26	14,358	-0.18%
2021/11/16	163	107.29	42	105.36	105.50	121	13,936	0.87%	大買/鉅額交易
2021/11/15	17	99.01	46	101.56	104.00	-29	12,958	-0.22%
2021/11/12	14	93.81	20	93.44	94.90	-6	12,162	-0.05%
2021/11/11	9	90.61	1	91.70	89.20	8	11,948	0.07%
2021/11/10	7	93.59	4	94.10	92.80	3	11,963	0.03%
2021/11/09	5	94.68	56	96.40	92.50	-51	11,975	-0.43%
2021/11/08	52	94.34	8	93.64	93.70	44	11,748	0.37%
2021/11/05	12	92.18	21	91.93	92.10	-9	11,516	-0.08%
2021/11/04	76	92.06	104.4	92.29	90.30	-28.4	11,317	-0.25%	大賣/
2021/11/03	27	89.01	20	89.43	90.00	7	11,054	0.06%
2021/11/02	11	88.34	11	88.72	87.60	0	10,812	0.00%
2021/11/01	27	82.54	2	80.50	83.00	25	10,543	0.24%
2021/10/29	1	80.10	0	0.00	79.80	1	10,530	0.01%
2021/10/28	0.1	80.40	0	0.00	80.00	0.1	10,696	0.00%
2021/10/27	0	0.00	1	81.30	82.20	-1	10,770	-0.01%
2021/10/26	1	79.60	0	0.00	78.80	1	11,093	0.01%
2021/10/22	0	0.00	1	80.10	79.50	-1	12,129	-0.01%
2021/10/21	0	0.00	4	80.18	79.50	-4	12,754	-0.03%
2021/10/20	2.1	80.89	7	80.53	80.80	-4.9	13,014	-0.04%
2021/10/19	3	79.70	7	79.34	80.80	-4	13,832	-0.03%
2021/10/18	7	77.37	3	78.50	77.00	4	14,492	0.03%
2021/10/15	3	78.57	2	77.70	76.90	1	15,522	0.01%
2021/10/14	0	0.00	1	75.50	74.50	-1	15,779	-0.01%
2021/10/13	0	0.00	1	73.70	73.10	-1	16,007	-0.01%
2021/10/07	2	76.05	4	77.88	78.00	-2	16,797	-0.01%
2021/10/06	5	74.16	5	75.08	72.70	0	17,065	0.00%
2021/10/05	6	72.23	5	72.74	75.50	1	17,617	0.01%
2021/10/04	2	72.15	2	72.30	71.60	0	17,805	0.00%
2021/09/30	1	77.10	0	0.00	78.50	1	18,839	0.01%
2021/09/29	2	77.40	1	78.40	76.70	1	19,801	0.01%
2021/09/28	3	80.30	1	79.00	80.20	2	20,290	0.01%
2021/09/27	0	0.00	1	82.40	82.10	-1	20,489	0.00%
2021/09/24	3	82.10	3	82.83	81.80	0	20,558	0.00%
2021/09/23	0	0.00	3	80.93	80.20	-3	20,544	-0.01%
2021/09/22	1	79.90	1	80.50	79.90	0	20,602	0.00%
2021/09/17	1	83.40	1	82.90	82.30	0	20,639	0.00%
2021/09/16	0	0.00	2	80.85	80.90	-2	20,565	-0.01%
2021/09/15	3	79.87	2	79.35	79.20	1	20,608	0.00%
2021/09/14	4.1	83.28	5	82.24	82.50	-0.9	20,567	0.00%
2021/09/13	6	85.85	8.2	85.50	81.90	-2.2	20,575	-0.01%
2021/09/10	2	85.70	6	85.27	85.90	-4	20,722	-0.02%
2021/09/09	7	83.67	3	83.30	83.70	4	20,910	0.02%
2021/09/08	1	84.80	3	83.87	83.20	-2	21,005	-0.01%
2021/09/07	13	84.35	14	84.62	84.00	-1	21,215	0.00%
2021/09/06	19	90.65	10	90.68	89.10	9	21,506	0.04%
2021/09/03	10	89.97	11	90.41	89.90	-1	21,553	0.00%
2021/09/02	3	90.00	12	89.68	88.20	-9	21,610	-0.04%
2021/09/01	3	89.87	3	89.47	89.30	0	21,881	0.00%
2021/08/31	4.1	88.32	4	89.15	89.00	0.1	22,369	0.00%
2021/08/30	7.1	90.57	8	90.93	90.70	-0.9	22,517	0.00%
2021/08/27	73	92.11	75.1	92.30	88.10	-2.1	22,294	-0.01%
2021/08/26	65.1	88.81	54	88.74	89.00	11.1	21,885	0.05%
2021/08/25	61	86.56	78	86.89	87.10	-17	21,725	-0.08%
2021/08/24	9	83.73	15	83.39	83.50	-6	21,832	-0.03%
2021/08/23	8	79.88	14	80.82	82.10	-6	21,737	-0.03%
2021/08/20	6	74.57	6	75.35	74.70	0	21,865	0.00%
2021/08/19	4	74.63	2	73.70	73.00	2	22,106	0.01%
2021/08/18	79	73.47	68	74.38	76.20	11	22,884	0.05%
2021/08/17	17	73.85	14	71.00	70.70	3	23,082	0.01%
2021/08/16	3	75.53	1	76.70	75.10	2	23,154	0.01%
2021/08/13	2	78.85	4	77.05	75.30	-2	23,147	-0.01%
2021/08/12	7	80.79	4	81.45	80.50	3	23,085	0.01%
2021/08/11	14	83.88	6	83.10	81.50	8	23,097	0.03%
2021/08/10	9	86.83	6	87.23	86.60	3	23,045	0.01%
2021/08/09	5	87.62	1	87.80	86.00	4	23,132	0.02%
2021/08/06	2.1	90.47	6	91.67	90.50	-3.9	23,119	-0.02%
2021/08/05	20	91.11	16	90.74	91.00	4	23,229	0.02%
2021/08/04	6	96.95	11	98.48	96.10	-5	23,252	-0.02%
2021/08/03	24.1	98.72	17	98.71	98.70	7.1	23,316	0.03%
2021/08/02	5	98.36	1	97.80	97.80	4	23,312	0.02%
2021/07/30	9	100.71	10	100.65	98.50	-1	23,388	0.00%
2021/07/29	20	99.80	23	99.61	99.90	-3	23,203	-0.01%
2021/07/28	43	98.97	24	99.99	95.50	19	22,890	0.08%
2021/07/27	34	107.72	20	106.30	102.00	14	22,520	0.06%
2021/07/26	101	108.01	112	111.44	111.50	-11	22,087	-0.05%	大買/大賣/
2021/07/23	174	102.03	186	103.98	101.50	-12	21,851	-0.05%	大買/大賣/
2021/07/22	24	98.60	23.1	99.08	95.70	0.9	21,098	0.00%
2021/07/21	13	95.35	57.1	96.75	99.00	-44.1	20,593	-0.21%
2021/07/20	29.1	91.70	21	93.99	90.00	8.1	20,185	0.04%
2021/07/19	36	92.37	7	93.17	94.00	29	20,007	0.14%
2021/07/16	16	92.48	7	92.33	92.00	9	19,996	0.05%
2021/07/15	33	92.24	27	93.47	94.10	6	19,835	0.03%
2021/07/14	2	87.00	1	89.50	87.80	1	19,608	0.01%
2021/07/13	8	89.45	6	89.85	86.70	2	19,664	0.01%
2021/07/12	25	86.89	20	86.15	86.10	5	19,747	0.03%
2021/07/09	2	90.85	2	89.85	89.60	0	19,452	0.00%
2021/07/08	32	93.81	36	94.28	92.70	-4	19,914	-0.02%
2021/07/07	21	95.24	19	95.21	94.30	2	19,877	0.01%
2021/07/06	70	93.59	116	93.22	95.00	-46	19,908	-0.23%	大賣/
2021/07/05	14.1	90.22	20	88.72	89.40	-5.9	19,773	-0.03%
2021/07/02	15	86.18	2	86.40	87.00	13	19,626	0.07%
2021/07/01	11	84.34	5	84.60	84.20	6	19,762	0.03%
2021/06/30	5	83.90	0	0.00	83.60	5	20,198	0.02%
2021/06/29	0	0.00	4	83.88	83.00	-4	20,449	-0.02%
2021/06/28	3	83.50	4	83.78	84.80	-1	20,762	0.00%
2021/06/25	0	0.00	3	85.30	83.20	-3	21,330	-0.01%
2021/06/24	0	0.00	1	84.80	83.80	-1	21,982	0.00%
2021/06/23	11	83.50	3	84.43	84.30	8	22,091	0.04%
2021/06/22	1	84.10	1	83.40	82.10	0	22,386	0.00%
2021/06/21	16	83.68	11	83.52	82.40	5	22,706	0.02%
2021/06/18	11	88.34	29	89.67	87.50	-18	23,376	-0.08%
2021/06/17	12	88.08	16	88.63	89.60	-4	23,783	-0.02%
2021/06/16	17	87.59	15	87.97	87.50	2	24,229	0.01%
2021/06/15	10	88.03	13	87.69	90.00	-3	25,069	-0.01%
2021/06/11	24	85.92	28	85.38	84.50	-4	24,995	-0.02%
2021/06/09	21	85.56	14.3	86.12	85.70	6.8	26,625	0.03%
2021/06/08	113	87.00	81	86.89	84.20	32	27,884	0.11%	大買/
2021/06/07	11	85.89	77	86.74	87.20	-66	27,538	-0.24%
2021/06/04	18.3	83.15	2	83.40	83.00	16.3	27,240	0.06%
2021/06/03	13	84.75	11	84.11	84.20	2	27,256	0.01%
2021/06/02	8	83.90	45	83.20	81.80	-37	27,047	-0.14%
2021/06/01	101	86.55	16	86.63	84.40	85	26,955	0.32%	大買/
2021/05/31	2	83.75	4	84.88	84.50	-2	26,494	-0.01%
2021/05/28	14	86.29	15	85.68	85.00	-1	26,478	0.00%
2021/05/27	2	82.40	5	82.22	85.20	-3	26,321	-0.01%
2021/05/26	60	85.37	50	85.82	81.70	10	26,119	0.04%
2021/05/25	32	79.02	37	79.66	83.10	-5	25,501	-0.02%
2021/05/24	5	74.00	46	74.73	75.60	-41	25,543	-0.16%
2021/05/21	22	72.31	20	73.09	71.60	2	26,221	0.01%
2021/05/20	11	71.26	9	73.14	71.00	2	26,151	0.01%
2021/05/19	6	73.02	21	73.29	73.60	-15	26,804	-0.06%
2021/05/18	1	64.60	6	66.40	67.90	-5	27,074	-0.02%
2021/05/17	6	67.30	6	66.95	61.80	0	27,495	0.00%
2021/05/14	40	70.94	0	0.00	67.40	40	27,541	0.15%
2021/05/13	8	67.04	9	69.34	69.90	-1	27,518	0.00%
2021/05/12	21	72.38	10	70.96	69.00	11	27,319	0.04%
2021/05/11	16	74.41	8	76.19	73.50	8	26,957	0.03%
2021/05/10	8	77.33	7	78.30	76.10	1	26,832	0.00%
2021/05/07	46	75.73	56	77.18	78.60	-10	26,719	-0.04%
2021/05/06	32	72.99	25.1	73.39	72.50	6.9	26,504	0.03%
2021/05/04	5	73.78	3	71.17	74.50	2	26,331	0.01%
2021/05/03	11	78.88	24	77.80	77.10	-13	26,126	-0.05%
2021/04/29	14	83.79	9	84.24	83.60	5	26,020	0.02%
2021/04/28	2	84.40	12	84.60	85.00	-10	25,992	-0.04%
2021/04/27	30	85.25	1	87.10	85.00	29	26,046	0.11%
2021/04/26	34	89.03	39	90.09	87.50	-5	25,947	-0.02%
2021/04/23	5	84.10	4	84.40	86.00	1	25,461	0.00%
2021/04/22	26	82.92	5	84.86	81.80	21	25,531	0.08%
2021/04/21	3	83.93	1	84.80	84.70	2	25,326	0.01%
2021/04/20	20	83.52	22	83.90	82.70	-2	25,279	-0.01%
2021/04/19	1	82.00	4	82.45	81.50	-3	25,174	-0.01%
2021/04/16	13	86.81	27	86.95	84.20	-14	25,001	-0.06%
2021/04/15	7	84.20	7	83.63	85.30	0	24,721	0.00%
2021/04/14	45	81.39	49	79.64	83.50	-4	24,588	-0.02%
2021/04/13	68	88.08	68	88.31	86.70	0	24,015	0.00%
2021/04/12	21	86.86	30	86.59	84.60	-9	23,619	-0.04%
2021/04/09	82.1	91.03	101	90.90	90.00	-18.9	23,075	-0.08%	大賣/
2021/04/08	46	85.68	23	85.61	87.50	23	22,332	0.10%
2021/04/07	27	78.53	34	78.65	79.60	-7	21,988	-0.03%
2021/04/06	20	78.02	10	76.97	79.00	10	21,735	0.05%
2021/04/01	9	73.64	22	73.14	73.40	-13	21,552	-0.06%
2021/03/31	22	71.74	21	72.32	71.50	1	21,285	0.00%
2021/03/30	36	71.59	92	73.21	70.60	-56	20,950	-0.27%
2021/03/29	108	68.71	33	68.07	69.80	75	20,382	0.37%	大買/
2021/03/26	6	63.12	8	63.63	63.50	-2	19,764	-0.01%
2021/03/25	44	62.00	151	62.25	62.00	-107	19,704	-0.54%	大賣/鉅額交易
2021/03/24	10	65.02	20	64.94	63.80	-10	19,452	-0.05%
2021/03/23	334	64.56	198	64.34	64.60	136	19,161	0.71%	大買/大賣/鉅額交易
2021/03/22	105	60.08	106	60.26	60.70	-1	18,520	-0.01%	大買/大賣/
2021/03/19	50	57.20	54	57.38	58.90	-4	18,836	-0.02%
2021/03/18	45	58.48	30	59.27	56.80	15	18,622	0.08%
2021/03/17	15	55.20	16	55.46	56.00	-1	18,373	-0.01%
2021/03/16	41	55.19	33	55.42	54.10	8	18,744	0.04%
2021/03/15	333	54.91	334	54.61	55.50	-1	18,995	-0.01%	大買/大賣/
2021/03/12	144	52.30	155	51.92	54.20	-11	18,246	-0.06%	大買/大賣/
2021/03/11	58	47.49	63	48.08	49.35	-5	16,749	-0.03%
2021/03/10	1	44.80	0	0.00	44.90	1	16,601	0.01%
2021/03/09	4	44.65	4	44.59	44.55	0	16,781	0.00%
2021/03/08	1	45.90	0	0.00	45.90	1	16,999	0.01%
2021/03/05	2	45.65	4	46.83	46.00	-2	17,182	-0.01%
2021/03/04	6	47.36	1	48.10	46.20	5	17,292	0.03%
2021/03/03	3	47.30	1	47.55	47.40	2	17,303	0.01%
2021/03/02	3	49.38	17	50.39	47.40	-14	17,319	-0.08%
2021/02/26	8	49.88	2	49.73	49.65	6	17,310	0.03%
2021/02/25	62	50.85	52	51.20	50.80	10	17,602	0.06%
2021/02/24	15	51.85	19	52.43	51.40	-4	17,560	-0.02%
2021/02/23	13	53.55	8	53.56	52.50	5	17,379	0.03%
2021/02/22	3	55.07	3	55.30	55.40	0	17,298	0.00%
2021/02/19	42	49.18	54	48.25	50.40	-12	17,428	-0.07%
2021/02/18	11	45.80	18	45.57	45.90	-7	17,457	-0.04%
2021/02/17	69	44.48	72	43.53	44.90	-3	17,725	-0.02%
2021/02/05	54	40.80	48	40.27	40.85	6	17,177	0.03%
2021/02/04	76	37.37	76	37.86	38.70	0	16,900	0.00%
2021/02/03	2	36.98	31	36.76	36.75	-29	16,723	-0.17%
2021/02/02	1	37.95	0	0.00	37.70	1	16,691	0.01%
2021/02/01	0	0.00	1	37.20	37.15	-1	16,760	-0.01%
2021/01/28	11	40.37	20	40.37	40.15	-9	16,634	-0.05%
2021/01/27	10	40.45	1	41.45	40.45	9	16,604	0.05%
2021/01/26	3	40.70	0	0.00	40.35	3	16,493	0.02%
2021/01/25	2	41.58	2	41.15	41.35	0	16,416	0.00%
2021/01/22	1	41.90	4.2	41.62	41.75	-3.2	16,309	-0.02%
2021/01/21	0	0.00	4	41.15	40.35	-4	16,171	-0.02%
2021/01/20	4	40.53	0	0.00	40.10	4	16,100	0.02%
2021/01/19	9	42.08	4	42.19	42.30	5	15,900	0.03%
2021/01/18	1	39.75	2.2	41.58	41.80	-1.2	15,698	-0.01%
2021/01/15	5	40.94	2	41.20	40.35	3	15,533	0.02%
2021/01/14	3	41.53	2	41.48	41.75	1	15,256	0.01%
2021/01/13	1	41.90	7	41.88	41.85	-6	15,255	-0.04%
2021/01/12	2	40.60	0.6	40.78	40.50	1.4	15,159	0.01%
2021/01/11	1	40.90	3	41.78	41.70	-2	15,114	-0.01%
2021/01/08	4	41.54	0	0.00	41.55	4	15,051	0.03%
2021/01/07	0	0.00	6	41.75	42.15	-6	14,924	-0.04%
2021/01/06	3	40.68	1	41.90	40.55	2	14,789	0.01%
2021/01/05	1	41.25	0	0.00	41.55	1	14,699	0.01%
2021/01/04	4	40.80	4	41.00	40.00	0	14,590	0.00%
2020/12/31	1	40.35	0	0.00	40.35	1	14,537	0.01%
2020/12/29	2	41.38	3	41.52	41.50	-1	14,368	-0.01%
2020/12/28	4	43.00	0	0.00	42.70	4	14,232	0.03%
2020/12/25	1	40.55	0	0.00	40.35	1	13,906	0.01%
2020/12/23	0	0.00	1	40.20	40.05	-1	13,870	-0.01%
2020/12/21	3	41.00	6	40.90	40.80	-3	13,747	-0.02%
2020/12/18	1	40.35	2	40.80	40.65	-1	13,593	-0.01%
2020/12/17	1	40.75	0	0.00	41.00	1	13,450	0.01%
2020/12/16	43	41.61	43	41.70	41.25	0	13,282	0.00%
2020/12/15	102	43.35	114	44.07	40.65	-12	12,938	-0.09%	大買/大賣/
2020/12/14	8	41.65	13	43.25	44.00	-5	11,929	-0.04%
2020/12/11	107	45.00	100	44.99	43.20	7	11,507	0.06%	大買/
2020/12/10	203	44.98	209	45.33	45.00	-6	10,591	-0.06%	大買/大賣/
2020/12/09	277	43.54	287	43.44	43.65	-10	9,790	-0.10%	大買/大賣/
2020/12/08	40	39.84	38	39.79	41.30	2	8,874	0.02%
2020/12/07	8	37.46	13	37.68	37.55	-5	8,271	-0.06%
2020/12/04	5	36.95	0	0.00	37.00	5	8,265	0.06%
2020/12/03	11	37.43	0	0.00	37.20	11	8,469	0.13%
2020/12/02	32	36.46	44	36.68	37.35	-12	8,338	-0.14%
2020/12/01	17	35.66	12	36.15	35.65	5	8,042	0.06%
2020/11/30	12	36.91	45	36.67	36.90	-33	7,799	-0.42%
2020/11/27	89	35.91	129	36.04	36.00	-40	7,571	-0.53%	大賣/
2020/11/26	31	35.97	36	35.74	35.70	-5	7,482	-0.07%
2020/11/25	86	35.57	82	35.64	35.40	4	7,353	0.05%
2020/11/24	240	35.92	213	35.49	35.70	27	7,354	0.37%	大買/大賣/
2020/11/23	82	34.79	59	34.99	34.40	23	6,980	0.33%
2020/11/20	38	34.21	109	34.60	34.00	-71	6,877	-1.03%	大賣/
2020/11/19	282	34.61	192	34.81	34.80	90	6,589	1.37%	大買/大賣/
2020/11/18	21	33.23	124	33.04	33.65	-103	5,773	-1.78%	大賣/鉅額交易
2020/11/17	540	33.55	417	33.09	33.20	123	5,525	2.23%	大買/大賣/鉅額交易
2020/11/16	26	31.90	25	31.26	32.70	1	4,780	0.02%
2020/11/11	0	0.00	1	29.70	29.60	-1	4,117	-0.02%
2020/11/10	0	0.00	1	29.75	29.65	-1	4,148	-0.02%
2020/11/09	2	29.65	9	29.59	29.80	-7	4,132	-0.17%
2020/11/06	2	28.60	2	29.20	28.60	0	4,047	0.00%
2020/11/05	0	0.00	1	28.90	28.55	-1	4,141	-0.02%
2020/11/02	0	0.00	5	27.45	27.60	-5	5,021	-0.10%
2020/10/30	2	28.10	0	0.00	27.85	2	5,032	0.04%
2020/10/29	1	28.55	0	0.00	28.35	1	5,059	0.02%
2020/10/28	0	0.00	3	29.05	28.75	-3	5,114	-0.06%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/23	1	29.70	1	29.95	29.75	0	5,219	0.00%
2020/10/22	5	29.60	0	0.00	29.70	5	5,329	0.09%
2020/10/21	1	29.70	3	30.13	29.70	-2	5,507	-0.04%
2020/10/20	0	0.00	1	29.50	29.70	-1	5,563	-0.02%
2020/10/19	6	29.60	6	29.98	29.30	0	5,838	0.00%
2020/10/15	2	29.50	0	0.00	29.50	2	5,881	0.03%
2020/10/13	1	29.70	1	29.65	29.65	0	5,900	0.00%
2020/10/08	0	0.00	1	28.85	28.80	-1	6,056	-0.02%
2020/10/05	1	28.35	1	28.80	28.35	0	6,483	0.00%
2020/09/28	5	28.30	0	0.00	28.25	5	6,596	0.08%
2020/09/23	1	28.15	0	0.00	28.15	1	6,627	0.02%
2020/09/21	2	28.93	0	0.00	28.90	2	6,667	0.03%
2020/09/15	0	0.00	1	29.80	29.45	-1	6,722	-0.01%
2020/09/11	1	29.15	0	0.00	28.90	1	6,735	0.01%
2020/09/10	0	0.00	6	29.85	29.55	-6	6,689	-0.09%
2020/09/09	5	29.79	2	30.10	30.00	3	6,652	0.05%
2020/09/08	4	31.55	5	31.57	31.20	-1	6,496	-0.02%
2020/09/07	1	30.70	0	0.00	30.10	1	6,196	0.02%
2020/09/04	16	29.69	0	0.00	29.90	16	6,130	0.26%
2020/09/02	1	30.05	1	29.90	30.15	0	6,157	0.00%
2020/09/01	2	30.30	2	29.85	29.40	0	6,155	0.00%
2020/08/31	8	30.36	7	29.97	30.10	1	6,174	0.02%
2020/08/28	2	30.63	10	30.24	30.45	-8	6,106	-0.13%
2020/08/27	4	29.68	4	29.96	29.45	0	5,870	0.00%
2020/08/26	9	29.29	5	29.35	29.20	4	5,770	0.07%
2020/08/21	2	27.63	2	27.70	27.60	0	5,656	0.00%
2020/08/20	2	26.88	0	0.00	27.25	2	5,662	0.04%
2020/08/19	6	28.94	0	0.00	28.80	6	5,570	0.11%
2020/08/18	1	29.70	1	30.00	29.55	0	5,518	0.00%
2020/08/17	0	0.00	1	30.20	29.85	-1	5,599	-0.02%
2020/08/11	8	30.35	1	30.90	29.55	7	5,693	0.12%
2020/08/10	3	31.85	4	31.85	31.50	-1	5,841	-0.02%
2020/08/07	24	31.27	11	30.87	31.40	13	6,055	0.21%
2020/08/06	5	31.15	20	31.43	31.40	-15	5,958	-0.25%
2020/08/04	1	28.75	0	0.00	28.75	1	5,615	0.02%
2020/07/30	9	28.92	7	28.87	29.00	2	5,989	0.03%
2020/07/29	2	28.28	0	0.00	28.05	2	6,105	0.03%
2020/07/28	9	28.49	12	28.32	28.15	-3	6,354	-0.05%
2020/07/27	8	29.35	12	29.42	29.00	-4	6,352	-0.06%
2020/07/24	7	29.17	1	29.60	28.55	6	6,337	0.09%
2020/07/23	17	30.02	10	29.99	29.80	7	6,322	0.11%
2020/07/22	0	0.00	1	28.35	29.50	-1	6,146	-0.02%
2020/07/21	0	0.00	2	27.73	27.90	-2	6,177	-0.03%
2020/07/20	1	26.70	0	0.00	27.20	1	6,174	0.02%
2020/07/17	1	27.85	0	0.00	27.40	1	6,180	0.02%
2020/07/16	0	0.00	4	28.34	28.10	-4	6,196	-0.06%
2020/07/15	5	29.25	0	0.00	28.60	5	6,194	0.08%
2020/07/14	31	29.75	31	30.07	29.70	0	6,214	0.00%
2020/07/10	2	27.73	15	27.43	27.40	-13	5,907	-0.22%
2020/07/09	7	28.51	5	28.70	28.35	2	5,919	0.03%
2020/07/08	0	0.00	1	28.90	28.90	-1	5,859	-0.02%
2020/07/07	1	28.90	4	28.30	28.25	-3	5,915	-0.05%
2020/07/06	0	0.00	13	28.57	28.70	-13	5,917	-0.22%
2020/07/03	1	28.10	0	0.00	28.15	1	5,937	0.02%
2020/07/02	9	28.47	4	28.30	28.45	5	5,993	0.08%
2020/07/01	25	27.88	4	27.70	27.75	21	5,958	0.35%
2020/06/29	0	0.00	3	27.47	27.45	-3	5,949	-0.05%
2020/06/24	0	0.00	3	27.15	27.20	-3	5,964	-0.05%
2020/06/23	2	26.90	0	0.00	27.05	2	6,093	0.03%
2020/06/19	3	27.33	16	27.33	27.20	-13	6,304	-0.21%
2020/06/18	2	27.05	1	26.95	27.10	1	6,318	0.02%
2020/06/17	1	26.60	0	0.00	26.60	1	6,330	0.02%
2020/06/16	0	0.00	3	26.25	26.80	-3	6,410	-0.05%
2020/06/15	1	25.85	10	25.90	25.90	-9	6,540	-0.14%
2020/06/12	1	24.90	1	25.75	26.10	0	6,632	0.00%
2020/06/11	2	26.65	2	26.45	26.20	0	6,691	0.00%
2020/06/09	3	27.88	5	27.86	27.55	-2	6,915	-0.03%
2020/06/08	0	0.00	16	27.38	27.30	-16	6,978	-0.23%
2020/06/05	0	0.00	3	26.65	27.15	-3	7,415	-0.04%
2020/06/04	0	0.00	5	26.65	26.55	-5	7,695	-0.06%
2020/06/01	3	26.47	0	0.00	26.45	3	7,741	0.04%
2020/05/29	1	25.55	0	0.00	26.00	1	7,753	0.01%
2020/05/28	3	26.02	1	26.10	25.80	2	7,786	0.03%
2020/05/27	12	26.30	0	0.00	26.10	12	7,923	0.15%
2020/05/26	5	26.49	0	0.00	26.30	5	7,954	0.06%
2020/05/25	1	26.15	0	0.00	26.25	1	7,963	0.01%
2020/05/22	0	0.00	2	27.35	26.55	-2	7,981	-0.03%
2020/05/21	5	26.70	0	0.00	26.60	5	7,919	0.06%
2020/05/20	5	26.05	10	26.30	26.50	-5	7,919	-0.06%
2020/05/19	8	25.68	5	26.00	25.60	3	7,963	0.04%
2020/05/18	0	0.00	10	26.50	26.45	-10	7,852	-0.13%
2020/05/15	52	27.52	23	27.63	26.90	29	7,829	0.37%
2020/05/14	9	29.01	0	0.00	28.95	9	7,662	0.12%
2020/05/13	0	0.00	50	31.88	32.15	-50	7,332	-0.68%
2020/05/11	1	31.80	7	32.11	31.80	-6	7,263	-0.08%
2020/05/08	2	32.50	0	0.00	32.60	2	7,171	0.03%
2020/05/07	0	0.00	3	31.87	32.40	-3	7,064	-0.04%
2020/05/06	8	32.06	12	31.78	31.50	-4	6,920	-0.06%
2020/05/05	8	31.51	9	31.84	31.25	-1	6,857	-0.01%
2020/05/04	15	31.38	32	30.49	31.70	-17	6,763	-0.25%
2020/04/30	8	29.76	3	29.92	29.80	5	6,618	0.08%
2020/04/29	29	29.67	7.2	29.69	29.50	21.8	6,643	0.33%
2020/04/28	53	29.07	15	28.68	29.00	38	6,557	0.58%
2020/04/27	10	28.83	1	28.75	28.70	9	6,572	0.14%
2020/04/21	1	27.65	6	27.63	27.40	-5	6,809	-0.07%
2020/04/17	11	28.28	10	29.18	27.90	1	6,803	0.01%
2020/04/16	0.2	27.45	0	0.00	27.50	0.2	6,668	0.00%
2020/04/15	2	27.05	2	27.40	27.05	0	6,660	0.00%
2020/04/13	0	0.00	1	26.55	26.40	-1	6,642	-0.02%
2020/04/10	2	26.88	8	26.86	26.75	-6	6,658	-0.09%
2020/04/08	5	26.35	9	26.57	26.50	-4	6,621	-0.06%
2020/04/07	1	25.85	3	25.98	25.95	-2	6,563	-0.03%
2020/04/06	5	24.70	1	25.10	25.20	4	6,507	0.06%
2020/03/31	1	24.80	1	25.00	24.80	0	6,578	0.00%
2020/03/30	0	0.00	1	24.60	24.70	-1	6,570	-0.02%
2020/03/27	5	25.45	5	25.18	24.20	0	6,604	0.00%
2020/03/26	1	24.20	0	0.00	24.70	1	6,562	0.02%
2020/03/25	1	23.95	1	23.70	24.10	0	6,490	0.00%
2020/03/24	0	0.00	1	21.80	22.00	-1	6,531	-0.02%
2020/03/23	1	20.70	0	0.00	20.50	1	7,082	0.01%
2020/03/20	0	0.00	4	21.86	22.05	-4	7,160	-0.06%
2020/03/19	9	20.52	0	0.00	20.45	9	7,299	0.12%
2020/03/18	3	23.23	6	22.96	22.70	-3	7,771	-0.04%
2020/03/17	1	23.65	13	22.99	23.60	-12	8,393	-0.14%
2020/03/16	5	24.80	1	25.80	24.15	4	8,662	0.05%
2020/03/13	12	24.35	12	24.65	25.00	0	8,620	0.00%
2020/03/12	20	27.02	0	0.00	26.90	20	8,477	0.24%
2020/03/11	15	30.13	58	30.25	28.85	-43	8,351	-0.51%
2020/03/10	60	29.54	16	29.68	30.35	44	7,885	0.56%
2020/03/09	0	0.00	15	28.00	27.60	-15	7,583	-0.20%
2020/03/06	1	28.90	0	0.00	28.95	1	7,574	0.01%
2020/03/04	6	28.94	3	29.10	29.05	3	7,676	0.04%
2020/03/03	2	28.93	7	28.89	28.75	-5	7,675	-0.07%
2020/03/02	13	27.31	0	0.00	27.70	13	7,659	0.17%
2020/02/27	6	29.86	20	28.93	28.80	-14	7,517	-0.19%
2020/02/26	1	30.10	2	30.25	29.95	-1	7,476	-0.01%
2020/02/25	2	29.95	2	30.35	30.50	0	7,444	0.00%
2020/02/24	5	30.56	0	0.00	30.60	5	7,402	0.07%
2020/02/21	3	31.28	0	0.00	31.25	3	7,391	0.04%
2020/02/20	9	31.91	9	31.86	31.70	0	7,391	0.00%
2020/02/19	2	31.10	18	31.16	31.10	-16	7,340	-0.22%
2020/02/18	5	30.95	0	0.00	30.90	5	7,333	0.07%
2020/02/17	0	0.00	9	31.41	31.30	-9	7,303	-0.12%
2020/02/14	5	31.25	2	31.20	31.20	3	7,204	0.04%
2020/02/13	5	31.16	3	31.20	30.70	2	7,170	0.03%
2020/02/12	2	31.25	2	31.50	31.25	0	7,151	0.00%
2020/02/11	11	30.53	2	30.50	30.55	9	7,125	0.13%
2020/02/10	2	29.60	1	29.80	29.85	1	7,162	0.01%
2020/02/07	0	0.00	6	30.17	30.10	-6	7,179	-0.08%
2020/02/06	5	30.97	11	30.85	31.05	-6	7,142	-0.08%
2020/02/04	5	29.79	2	29.68	29.95	3	7,032	0.04%
2020/02/03	9	27.91	1	28.25	28.20	8	7,013	0.11%
2020/01/31	7	31.16	12	31.30	30.90	-5	6,876	-0.07%
2020/01/30	3	31.70	15	31.83	31.50	-12	6,837	-0.18%
2020/01/20	13	35.03	13	35.00	35.00	0	6,771	0.00%
2020/01/17	10	34.24	3	34.28	34.45	7	6,623	0.11%
2020/01/16	47	34.00	45	34.00	34.05	2	6,530	0.03%
2020/01/15	1	32.95	1	33.10	32.80	0	6,565	0.00%
2020/01/14	0	0.00	5	33.52	33.40	-5	6,605	-0.08%
2020/01/13	2	32.05	11	33.16	33.05	-9	6,571	-0.14%
2020/01/10	1	31.85	12	32.39	32.00	-11	6,531	-0.17%
2020/01/09	2	32.35	3	32.07	32.25	-1	6,546	-0.02%
2020/01/08	2	30.93	15	31.05	31.00	-13	6,539	-0.20%
2020/01/07	27	32.16	1	33.15	31.75	26	6,547	0.40%
2020/01/06	2	33.10	0	0.00	32.90	2	6,549	0.03%
2020/01/03	10	34.46	2	33.88	33.50	8	6,552	0.12%
2020/01/02	7	34.84	10	34.82	34.90	-3	6,556	-0.05%
2019/12/31	5	34.45	0	0.00	34.45	5	6,782	0.07%
2019/12/30	5	35.01	0	0.00	34.70	5	7,264	0.07%
2019/12/27	1	34.70	9	35.01	34.90	-8	7,435	-0.11%
2019/12/26	8	34.38	0	0.00	34.35	8	7,412	0.11%
2019/12/25	2	34.40	2	34.70	34.65	0	7,431	0.00%
2019/12/24	12	34.78	6	35.01	34.60	6	7,637	0.08%
2019/12/23	8	34.69	0	0.00	34.60	8	7,641	0.10%
2019/12/20	3	35.45	2	35.35	35.40	1	7,599	0.01%
2019/12/19	6	35.72	4	35.85	35.85	2	7,582	0.03%
2019/12/18	21	36.79	13	37.38	36.50	8	7,469	0.11%
2019/12/17	3	36.08	4	36.08	36.55	-1	6,928	-0.01%
2019/12/16	13	35.66	13	36.06	36.55	0	6,979	0.00%
2019/12/13	31	35.59	21	36.26	35.45	10	6,843	0.15%
2019/12/12	13	35.72	30	35.59	36.55	-17	6,356	-0.27%
2019/12/11	58	33.37	74	33.40	33.25	-16	5,865	-0.27%
2019/12/10	4	31.98	4	32.60	31.85	0	6,126	0.00%
2019/12/09	2	31.90	5	32.23	31.95	-3	6,107	-0.05%
2019/12/06	5	31.84	8	31.99	31.95	-3	6,140	-0.05%
2019/12/05	1	31.30	0	0.00	31.30	1	6,179	0.02%
2019/12/04	9	31.30	2	31.75	31.00	7	6,258	0.11%
2019/12/03	2	31.80	0	0.00	31.95	2	6,360	0.03%
2019/12/02	16	32.33	4	32.18	32.40	12	6,477	0.19%
2019/11/29	7	31.58	0	0.00	31.25	7	6,492	0.11%
2019/11/28	0	0.00	2	31.50	31.95	-2	6,707	-0.03%
2019/11/27	3	31.67	5	31.90	31.50	-2	6,959	-0.03%
2019/11/26	3	31.35	12	31.71	31.35	-9	7,101	-0.13%
2019/11/21	1	30.55	4	31.05	31.05	-3	7,757	-0.04%
2019/11/20	2	30.75	0	0.00	30.80	2	7,848	0.03%
2019/11/18	3	31.18	4	31.10	31.40	-1	7,908	-0.01%
2019/11/14	4	30.10	0	0.00	29.85	4	7,988	0.05%
2019/11/13	2	30.53	5	30.10	30.10	-3	8,043	-0.04%
2019/11/12	11	30.20	0	0.00	30.95	11	8,056	0.14%
2019/11/11	0	0.00	3	30.35	30.05	-3	8,124	-0.04%
2019/11/08	2	29.80	2	29.85	29.75	0	8,166	0.00%
2019/11/07	9	30.64	14	30.43	30.40	-5	8,300	-0.06%
2019/11/06	4	31.50	18	31.65	31.50	-14	8,210	-0.17%
2019/11/04	17	31.47	0	0.00	31.25	17	8,133	0.21%
2019/11/01	4	31.38	3	31.70	31.35	1	8,112	0.01%
2019/10/31	6	32.30	7	32.06	31.90	-1	8,095	-0.01%
2019/10/30	0	0.00	1	31.55	31.70	-1	8,007	-0.01%
2019/10/29	2	31.70	1	31.85	31.45	1	8,093	0.01%
2019/10/28	1	31.20	0	0.00	31.30	1	8,060	0.01%
2019/10/25	10	31.78	0	0.00	31.75	10	8,026	0.12%
2019/10/24	1	32.05	0	0.00	32.05	1	8,025	0.01%
2019/10/23	0	0.00	5	33.50	32.90	-5	8,006	-0.06%
2019/10/22	5	32.60	0	0.00	32.70	5	7,784	0.06%
2019/10/14	0	0.00	3	32.90	32.65	-3	7,561	-0.04%
2019/10/07	0	0.00	1	33.60	33.70	-1	7,316	-0.01%
2019/10/04	6	32.91	16	33.69	32.60	-10	7,042	-0.14%
2019/10/03	0	0.00	71	32.27	32.20	-71	6,547	-1.08%
2019/10/02	2	30.88	11	31.11	31.20	-9	6,358	-0.14%
2019/10/01	0	0.00	32	30.52	30.75	-32	6,298	-0.51%
2019/09/27	75	30.36	27	31.10	29.25	48	6,219	0.77%
2019/09/26	28	31.41	4	31.49	31.15	24	5,974	0.40%
2019/09/25	6	31.73	30	31.69	31.55	-24	5,874	-0.41%
2019/09/24	20	31.20	20	31.70	31.35	0	5,819	0.00%
2019/09/23	20	31.40	15	31.60	31.45	5	5,755	0.09%
2019/09/20	10	31.00	1	30.95	31.00	9	5,699	0.16%
2019/09/19	20	31.15	8	30.85	30.80	12	5,637	0.21%
2019/09/18	53	31.78	2	31.88	31.80	51	5,465	0.93%
2019/09/17	5	32.00	14	32.01	32.20	-9	5,354	-0.17%
2019/09/16	10	31.28	21	30.76	31.50	-11	5,215	-0.21%
2019/09/12	34	33.84	19	32.49	31.90	15	4,978	0.30%
2019/09/10	5	30.95	0	0.00	30.95	5	4,312	0.12%
2019/09/06	8	31.44	2	31.65	31.25	6	4,134	0.15%
2019/09/05	37	30.90	49	31.23	31.50	-12	4,030	-0.30%
2019/09/04	1	30.80	56	31.35	31.00	-55	3,879	-1.42%
2019/09/03	53	30.52	0	0.00	30.50	53	3,727	1.42%
2019/09/02	24	30.79	6	31.06	31.00	18	3,588	0.50%
2019/08/30	1	29.55	2	30.40	29.55	-1	3,321	-0.03%
2019/08/29	8	29.89	4	29.61	29.80	4	3,012	0.13%
2019/08/28	12	29.54	13	29.47	29.50	-1	2,818	-0.04%
2019/08/27	0	0.00	3	27.47	28.50	-3	2,398	-0.13%
2019/08/23	1	26.95	0	0.00	26.60	1	2,095	0.05%
2019/08/21	2	27.15	13	27.20	27.10	-11	1,934	-0.57%
2019/08/13	2	26.05	0	0.00	25.85	2	1,547	0.13%
2019/08/12	1	25.80	5	25.48	26.05	-4	1,474	-0.27%
2019/08/08	1	23.70	1	23.55	23.70	0	1,301	0.00%
2019/08/01	1	24.00	10	24.00	24.00	-9	1,399	-0.64%
2019/07/31	10	24.35	0	0.00	24.35	10	1,382	0.72%
2019/07/26	1	25.80	0	0.00	25.50	1	1,267	0.08%
2019/07/24	0	0.00	1	25.15	25.45	-1	1,259	-0.08%
2019/07/23	1	24.85	1	25.20	24.75	0	1,321	0.00%
2019/07/17	1	25.00	0	0.00	24.80	1	1,783	0.06%
2019/07/08	0	0.00	2	24.95	24.40	-2	2,152	-0.09%
2019/07/05	0	0.00	1	24.20	24.25	-1	2,148	-0.05%
2019/06/27	1	23.45	1	23.65	23.45	0	2,608	0.00%
2019/06/26	1	23.05	1	23.15	23.00	0	2,711	0.00%
2019/06/19	1	23.20	1	23.25	23.20	0	3,632	0.00%
2019/06/11	1	22.55	1	23.00	22.55	0	4,030	0.00%
2019/06/04	1	22.30	0	0.00	22.20	1	4,715	0.02%
2019/05/21	2	23.50	0	0.00	23.50	2	6,338	0.03%
2019/05/15	1	24.35	0	0.00	24.45	1	7,065	0.01%
2019/05/13	2	23.65	0	0.00	23.10	2	7,348	0.03%
2019/05/10	1	24.80	1	25.40	25.00	0	7,305	0.00%
2019/05/09	1	24.85	0	0.00	24.85	1	7,338	0.01%
2019/05/08	1	25.90	0	0.00	25.90	1	7,342	0.01%
2019/05/07	0	0.00	1	26.65	26.45	-1	7,346	-0.01%
2019/05/06	3	26.30	0	0.00	26.30	3	7,357	0.04%
2019/05/02	0	0.00	2	27.05	27.20	-2	7,384	-0.03%
2019/04/30	0	0.00	1	26.75	27.50	-1	7,447	-0.01%
2019/04/29	2	26.35	0	0.00	26.35	2	7,620	0.03%
2019/04/26	3	27.53	1	28.45	27.40	2	7,715	0.03%
2019/04/25	5	27.95	0	0.00	28.80	5	7,619	0.07%
2019/04/22	1	27.25	0	0.00	27.25	1	7,297	0.01%
2019/04/19	0	0.00	11	27.62	27.35	-11	7,218	-0.15%
2019/04/18	53	27.04	42	27.65	27.65	11	7,135	0.15%
2019/04/17	0	0.00	3	27.00	27.25	-3	7,069	-0.04%
2019/04/15	2	26.20	2	26.20	26.20	0	6,944	0.00%
2019/04/12	2	25.85	0	0.00	25.85	2	6,953	0.03%
2019/04/11	0	0.00	2	26.45	26.25	-2	6,939	-0.03%
2019/04/10	2	26.05	0	0.00	26.10	2	6,910	0.03%
2019/04/09	5	26.63	0	0.00	26.35	5	6,855	0.07%
2019/04/08	1	27.60	0	0.00	27.50	1	6,773	0.01%
2019/04/03	1	28.00	1	28.30	27.65	0	6,746	0.00%
2019/03/29	0	0.00	1	26.80	27.00	-1	6,462	-0.02%
2019/03/28	8	27.61	8	27.73	26.65	0	6,386	0.00%
2019/03/27	0	0.00	11	26.53	26.65	-11	5,921	-0.19%
2019/03/25	2	24.85	0	0.00	24.90	2	5,699	0.04%
2019/03/22	2	26.18	2	26.03	25.95	0	5,631	0.00%
2019/03/21	5	25.80	0	0.00	25.75	5	5,560	0.09%
2019/03/19	3	25.98	1	26.80	25.85	2	5,469	0.04%
2019/03/12	4	26.05	0	0.00	26.20	4	5,101	0.08%
2019/03/08	2	26.18	1	26.20	25.70	1	4,928	0.02%
2019/03/06	2	26.28	3	26.58	27.05	-1	4,473	-0.02%
2019/02/25	1	24.85	0	0.00	25.50	1	3,855	0.03%
2019/02/22	0	0.00	2	23.50	23.55	-2	3,551	-0.06%
2019/02/15	0	0.00	1	23.65	24.35	-1	3,345	-0.03%
2019/02/14	0	0.00	1	24.05	24.05	-1	3,011	-0.03%
2019/02/13	1	21.80	2	21.48	21.90	-1	2,833	-0.04%
2019/01/30	0	0.00	2	19.15	19.00	-2	2,550	-0.08%
2019/01/23	0	0.00	3	20.60	20.40	-3	2,562	-0.12%
2019/01/18	5	20.25	0	0.00	20.40	5	2,274	0.22%
2019/01/17	2	19.95	3	20.38	20.75	-1	2,154	-0.05%
2018/12/20	35	18.70	35	18.90	18.35	0	2,719	0.00%
2018/12/06	1	20.75	0	0.00	19.60	1	3,119	0.03%
2018/12/04	1	21.65	0	0.00	21.65	1	3,257	0.03%
2018/12/03	3	22.02	0	0.00	22.00	3	3,337	0.09%
2018/11/30	1	20.05	0	0.00	21.05	1	3,381	0.03%
2018/11/29	0	0.00	1	20.00	19.70	-1	3,348	-0.03%
2018/11/28	1	19.40	0	0.00	19.60	1	3,345	0.03%
2018/11/08	1	22.10	1	22.20	21.65	0	4,179	0.00%
2018/08/24	4	30.20	4	30.33	30.25	0	17,313	0.00%
2018/08/23	5	29.96	6	30.27	30.10	-1	17,569	-0.01%
2018/08/21	20	31.48	24	31.32	31.80	-4	18,308	-0.02%
2018/08/20	3	31.55	3	31.77	30.65	0	18,516	0.00%
2018/08/14	0	0.00	2	32.85	33.45	-2	19,038	-0.01%
2018/08/13	5	32.90	5	32.54	32.75	0	19,633	0.00%
2018/08/09	2	35.58	2	34.80	34.75	0	19,800	0.00%
2018/08/08	1	35.15	41	35.03	34.65	-40	19,775	-0.20%
2018/08/07	1	35.50	1	34.70	34.60	0	19,894	0.00%
2018/08/06	3	34.63	4	34.96	35.80	-1	20,165	0.00%
2018/08/03	31	34.41	1	35.05	33.90	30	20,322	0.15%
2018/08/02	11	33.76	2	33.83	33.85	9	20,373	0.04%
2018/08/01	6	35.20	3	35.45	33.80	3	20,219	0.01%
2018/07/31	2	33.75	2	33.60	34.40	0	19,846	0.00%
2018/07/30	2	32.83	2	33.48	33.40	0	19,562	0.00%
2018/07/27	20	32.83	20	32.50	32.65	0	19,234	0.00%
2018/07/20	0	0.00	2	28.35	28.35	-2	18,440	-0.01%
2018/07/18	2	29.15	2	29.30	28.90	0	18,219	0.00%
2018/07/16	1	31.05	1	31.30	31.45	0	17,978	0.00%
2018/07/13	5	30.57	5	30.51	30.40	0	17,879	0.00%
2018/07/12	2	30.15	2	30.40	30.10	0	17,783	0.00%
2018/07/10	18	30.23	158	31.39	30.25	-140	17,478	-0.80%	大賣/鉅額交易
2018/07/09	53	31.67	11	32.81	31.40	42	17,027	0.25%
2018/07/06	21	33.82	20	34.02	33.60	1	16,681	0.01%
2018/07/05	82	33.70	22	34.19	33.40	60	16,143	0.37%
2018/07/04	42	32.74	2	32.50	33.10	40	15,637	0.26%
2018/07/03	5	32.89	5	33.08	32.00	0	15,509	0.00%
2018/07/02	6	32.55	6	32.82	32.50	0	15,395	0.00%
2018/06/29	0	0.00	1	33.35	33.05	-1	15,283	-0.01%
2018/06/28	0	0.00	2	32.25	32.60	-2	15,037	-0.01%
2018/06/27	2	33.30	0	0.00	32.60	2	14,940	0.01%
2018/06/26	2	33.00	2	32.65	32.65	0	14,724	0.00%
2018/06/25	1	35.60	0	0.00	31.80	1	14,349	0.01%
2018/06/22	14	35.19	14	36.62	35.10	0	13,970	0.00%
2018/06/21	6	35.35	1	35.25	36.65	5	13,198	0.04%
2018/06/19	0	0.00	5	32.75	34.45	-5	11,924	-0.04%
2018/06/13	0	0.00	15	29.86	29.05	-15	10,553	-0.14%
2018/06/12	26	32.00	26	32.54	29.80	0	10,228	0.00%
2018/06/11	1	29.40	5	29.94	31.35	-4	9,569	-0.04%
2018/06/08	26	29.32	4	28.98	28.50	22	8,927	0.25%
2018/06/05	0	0.00	2	26.20	25.55	-2	7,312	-0.03%
2018/06/04	2	25.15	0	0.00	25.20	2	7,085	0.03%
2018/05/31	2	28.40	2	27.00	26.60	0	6,816	0.00%
2018/05/30	8	28.19	6	28.47	28.00	2	6,585	0.03%
2018/05/29	4	26.65	5	27.22	28.25	-1	5,976	-0.02%
2018/05/28	5	25.63	4	25.96	25.70	1	5,541	0.02%
2018/05/25	5	25.99	5	26.22	25.25	0	5,260	0.00%
2018/05/24	15	24.99	15	25.30	25.35	0	5,062	0.00%
2018/05/23	0	0.00	2	25.90	25.15	-2	4,873	-0.04%
2018/05/21	33	24.56	31	25.10	25.30	2	4,290	0.05%
2018/05/18	2	23.20	2	23.85	24.05	0	3,638	0.00%
2018/05/16	1	23.80	1	23.20	23.10	0	3,219	0.00%
2018/05/11	3	21.07	3	21.72	21.75	0	2,402	0.00%
2018/04/26	0	0.00	3	17.00	16.65	-3	2,005	-0.15%
2018/04/02	10	17.85	10	17.80	17.65	0	3,469	0.00%
2018/01/18	3	22.62	0	0.00	21.30	3	3,074	0.10%
2018/01/17	2	22.25	2	21.95	22.20	0	2,943	0.00%
2018/01/16	2	21.95	2	22.10	22.10	0	2,876	0.00%
2018/01/15	0	0.00	2	22.20	22.20	-2	2,692	-0.07%
2018/01/11	1	20.00	1	19.95	19.95	0	2,452	0.00%
2018/01/10	2	20.40	2	20.33	19.90	0	2,405	0.00%
2018/01/09	4	20.43	2	20.33	20.85	2	2,221	0.09%
2018/01/08	1	19.20	2	19.18	19.15	-1	1,980	-0.05%
2018/01/05	1	18.70	0	0.00	18.95	1	1,943	0.05%