光罩 (2338)-兆豐-城中券商分點個股進出

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
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30(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-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中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
2024/11/20	15	54.87	0	0.00	54.30	15	1,019	1.47%
2024/11/19	0	0.00	10	55.00	55.20	-10	1,024	-0.98%
2024/11/07	0	0.00	1	57.80	58.20	-1	1,089	-0.09%
2024/10/30	1	55.30	0	0.00	55.30	1	1,332	0.08%
2024/10/24	0	0.00	1	58.80	57.80	-1	1,344	-0.07%
2024/10/23	1	58.40	0	0.00	58.10	1	1,341	0.07%
2024/10/14	0	0.00	3	58.87	58.50	-3	1,679	-0.18%
2024/09/24	6	56.85	0	0.00	57.30	6	2,362	0.25%
2024/09/04	5	58.80	0	0.00	58.70	5	3,268	0.15%
2024/08/29	15	63.27	0	0.00	63.50	15	3,242	0.46%
2024/08/27	3	63.40	0	0.00	63.10	3	3,255	0.09%
2024/08/23	2	62.20	1	62.10	63.10	1	3,293	0.03%
2024/08/20	2	64.05	0	0.00	63.80	2	3,472	0.06%
2024/08/13	0	0.00	1	63.20	63.00	-1	3,600	-0.03%
2024/08/12	1	62.90	0	0.00	63.20	1	3,604	0.03%
2024/08/09	0	0.00	3	62.47	61.40	-3	3,594	-0.08%
2024/08/07	3	61.30	0	0.00	63.20	3	3,546	0.08%
2024/08/06	5	60.22	0	0.00	60.80	5	3,532	0.14%
2024/08/05	1	62.80	0	0.00	62.80	1	3,513	0.03%
2024/08/02	1	69.80	0	0.00	69.70	1	3,676	0.03%
2024/08/01	0	0.00	2	72.70	72.30	-2	3,819	-0.05%
2024/07/30	1	70.30	0	0.00	71.50	1	3,810	0.03%
2024/07/29	1	71.20	0	0.00	70.50	1	3,793	0.03%
2024/07/23	0	0.00	1	73.50	73.10	-1	3,750	-0.03%
2024/07/19	2	77.50	0	0.00	76.10	2	3,687	0.05%
2024/07/18	0	0.00	2	79.00	79.60	-2	3,614	-0.06%
2024/07/16	2	83.60	3	82.10	81.90	-1	3,499	-0.03%
2024/07/15	1	82.50	1	81.70	81.60	0	3,468	0.00%
2024/07/12	6	82.48	7	82.59	82.30	-1	3,428	-0.03%
2024/07/11	0	0.00	6.1	82.73	83.60	-6.1	3,353	-0.18%
2024/07/09	3	79.00	2	78.40	78.60	1	3,091	0.03%
2024/07/04	4	78.70	4	79.18	80.20	0	2,994	0.00%
2024/07/03	1	77.60	2	78.80	77.50	-1	2,956	-0.03%
2024/07/01	1	76.90	1	78.40	76.00	0	2,917	0.00%
2024/06/28	0	0.00	1	76.80	76.10	-1	2,883	-0.03%
2024/06/27	2	75.15	0	0.00	74.80	2	2,873	0.07%
2024/06/26	2	77.60	0	0.00	76.60	2	2,838	0.07%
2024/06/25	1	76.60	1	78.70	78.60	0	2,787	0.00%
2024/06/24	1	78.80	0	0.00	78.30	1	2,673	0.04%
2024/06/21	7	80.89	7	79.01	80.50	0	2,569	0.00%
2024/06/13	0	0.00	10	74.45	74.40	-10	1,999	-0.50%
2024/06/07	0	0.00	1	71.50	73.30	-1	1,961	-0.05%
2024/06/06	1	71.00	0	0.00	70.70	1	1,956	0.05%
2024/06/03	0	0.00	8	71.81	71.30	-8	1,989	-0.40%
2024/05/31	0	0.00	1	71.80	71.50	-1	1,994	-0.05%
2024/05/30	1	71.20	0	0.00	71.20	1	1,991	0.05%
2024/05/28	1	74.10	0	0.00	73.70	1	1,957	0.05%
2024/05/27	0	0.00	2	72.80	73.60	-2	1,846	-0.11%
2024/05/21	1	71.70	0	0.00	71.80	1	1,847	0.05%
2024/05/20	0	0.00	3	71.33	71.30	-3	1,828	-0.16%
2024/05/16	0	0.00	0.8	69.20	69.30	-0.8	1,743	-0.04%
2024/05/14	5	68.50	0	0.00	68.20	5	1,753	0.29%
2024/05/10	2	69.25	1	69.30	68.50	1	1,735	0.06%
2024/05/09	8	70.51	8	70.99	69.70	0	1,698	0.00%
2024/05/08	11	70.80	10	73.80	70.30	1	1,626	0.06%
2024/04/30	0	0.00	1	67.30	67.50	-1	1,206	-0.08%
2024/04/29	0	0.00	2	67.00	67.50	-2	1,210	-0.17%
2024/04/24	1	66.50	0	0.00	66.90	1	1,237	0.08%
2024/04/19	0	0.00	9	65.40	65.50	-9	1,231	-0.73%
2024/04/16	1	67.90	0	0.00	67.60	1	1,195	0.08%
2024/04/01	0	0.00	4	69.10	68.80	-4	1,093	-0.37%
2024/03/29	0	0.00	0.6	68.00	68.00	-0.6	1,087	-0.06%
2024/03/27	1	67.20	0	0.00	67.20	1	1,101	0.09%
2024/03/26	0.1	67.00	0	0.00	67.00	0.1	1,105	0.00%
2024/03/14	4	68.15	0	0.00	67.90	4	1,161	0.34%
2024/03/13	0	0.00	1	68.30	68.50	-1	1,158	-0.09%
2024/03/12	1	70.50	5	69.80	70.00	-4	1,165	-0.34%
2024/03/11	1	67.50	0	0.00	67.50	1	1,140	0.09%
2024/03/07	2	69.20	1	71.10	68.80	1	1,235	0.08%
2024/03/05	1	69.30	0	0.00	69.10	1	1,615	0.06%
2024/03/01	1	69.40	0	0.00	69.30	1	1,643	0.06%
2024/02/27	1	69.70	0	0.00	69.80	1	1,652	0.06%
2024/02/26	1	73.00	5	72.52	72.10	-4	1,654	-0.24%
2024/02/23	0	0.00	0.1	71.50	70.90	-0.1	1,598	0.00%
2024/02/22	0	0.00	0.2	70.40	70.80	-0.2	1,588	-0.01%
2024/02/19	0	0.00	5	70.70	70.90	-5	1,585	-0.32%
2024/02/16	0	0.00	1	69.30	70.70	-1	1,584	-0.06%
2024/02/15	6	69.43	0	0.00	69.70	6	1,579	0.38%
2024/01/02	2	70.20	0	0.00	70.20	2	2,161	0.09%
2023/12/25	2	69.00	0	0.00	68.80	2	2,144	0.09%
2023/12/22	2	69.70	0	0.00	69.30	2	2,152	0.09%
2023/12/21	2	70.00	0	0.00	70.30	2	2,142	0.09%
2023/12/20	4	71.00	0	0.00	70.40	4	2,140	0.19%
2023/12/19	1	70.50	0	0.00	70.70	1	2,135	0.05%
2023/12/18	0	0.00	1	71.00	71.40	-1	2,124	-0.05%
2023/12/15	1	71.90	9	73.04	71.70	-8	2,125	-0.38%
2023/12/11	0	0.00	5	71.00	70.90	-5	2,107	-0.24%
2023/12/08	0	0.00	2	70.90	70.50	-2	2,103	-0.10%
2023/12/07	2	70.60	0	0.00	70.50	2	2,093	0.10%
2023/12/01	3	76.40	6	77.00	76.20	-3	1,958	-0.15%
2023/11/30	16	76.64	25	76.80	76.90	-9	1,833	-0.49%
2023/11/29	6	71.18	11	71.05	71.00	-5	1,548	-0.32%
2023/11/24	0	0.00	1	69.80	68.80	-1	1,515	-0.07%
2023/11/20	1	67.60	0	0.00	67.80	1	1,523	0.07%
2023/11/17	1	66.80	4	67.20	67.00	-3	1,558	-0.19%
2023/11/16	0	0.00	6	67.10	66.40	-6	1,584	-0.38%
2023/11/13	5	66.80	0	0.00	66.70	5	1,691	0.30%
2023/11/10	5	66.40	0	0.00	66.20	5	1,718	0.29%
2023/11/09	1	66.90	0	0.00	67.00	1	1,703	0.06%
2023/11/06	0	0.00	3	72.10	72.40	-3	1,649	-0.18%
2023/11/03	6	71.00	0	0.00	71.20	6	1,626	0.37%
2023/11/01	0	0.00	1	68.00	68.00	-1	1,638	-0.06%
2023/10/30	1	69.40	0	0.00	69.50	1	1,703	0.06%
2023/10/25	2	70.80	0	0.00	71.10	2	1,822	0.11%
2023/10/23	1	72.20	5	71.60	69.20	-4	1,903	-0.21%
2023/10/20	5	69.10	15	68.30	70.60	-10	1,894	-0.53%
2023/10/19	0	0.00	6	70.40	70.20	-6	1,884	-0.32%
2023/10/18	0	0.00	4	70.20	69.60	-4	1,884	-0.21%
2023/10/16	29	72.78	2	72.30	71.70	27	1,883	1.43%
2023/10/13	3	72.40	0	0.00	72.50	3	1,843	0.16%
2023/10/11	0	0.00	1	71.50	71.80	-1	1,896	-0.05%
2023/10/03	1	68.30	0	0.00	68.00	1	1,875	0.05%
2023/09/21	0	67.70	0	0.00	67.60	0	2,252	0.00%
2023/09/19	2	68.30	0	0.00	68.20	2	2,272	0.09%
2023/09/08	0	0.00	1	68.40	68.70	-1	2,320	-0.04%
2023/09/06	1	70.20	0	0.00	70.20	1	2,397	0.04%
2023/09/04	0	0.00	2	70.40	70.40	-2	2,587	-0.08%
2023/09/01	0	0.00	3	70.33	70.20	-3	2,599	-0.12%
2023/08/11	0	70.80	0	0.00	69.50	0	2,636	0.00%
2023/08/10	1	69.90	0	0.00	69.90	1	2,644	0.04%
2023/08/02	5	73.24	0	0.00	71.80	5	2,700	0.19%
2023/08/01	6	74.78	0	0.00	74.60	6	2,646	0.23%
2023/07/31	2	76.10	0	0.00	75.90	2	2,629	0.08%
2023/07/28	0	0.00	2	77.95	77.80	-2	2,611	-0.08%
2023/07/26	1	73.20	0	0.00	73.00	1	2,553	0.04%
2023/07/25	6	75.97	0	0.00	75.80	6	2,507	0.24%
2023/07/24	5	76.60	0	0.00	76.40	5	2,490	0.20%
2023/07/20	0	0.00	1	79.00	78.50	-1	2,573	-0.04%
2023/07/18	1	80.30	0	0.00	79.90	1	2,619	0.04%
2023/07/17	10	80.00	0	0.00	81.40	10	2,644	0.38%
2023/07/14	2	82.55	0	0.00	80.60	2	2,667	0.07%
2023/07/13	0	0.00	4	80.60	81.70	-4	2,679	-0.15%
2023/07/11	0	0.00	11	80.48	80.30	-11	2,688	-0.41%
2023/07/07	11	78.79	10	79.30	79.40	1	2,792	0.04%
2023/07/06	1	82.10	0	0.00	81.40	1	2,779	0.04%
2023/07/04	1	82.30	1	83.70	83.60	0	2,746	0.00%
2023/07/03	2	83.00	2	82.60	83.00	0	2,782	0.00%
2023/06/30	0	0.00	10	82.90	83.10	-10	2,755	-0.36%
2023/06/21	1	79.80	0	0.00	80.00	1	2,870	0.03%
2023/06/20	0	0.00	1	80.40	80.20	-1	2,945	-0.03%
2023/06/16	10	81.40	0	0.00	81.00	10	3,201	0.31%
2023/06/09	1	83.20	5	82.80	82.90	-4	3,772	-0.11%
2023/06/08	5	80.30	0	0.00	79.90	5	3,723	0.13%
2023/06/07	0	0.00	5	81.10	81.40	-5	3,640	-0.14%
2023/06/06	5	80.10	0	0.00	81.10	5	3,665	0.14%
2023/05/29	0	0.00	2	82.00	81.80	-2	3,822	-0.05%
2023/05/26	2	80.50	0	0.00	80.50	2	3,819	0.05%
2023/05/25	0	0.00	2	81.60	81.60	-2	3,812	-0.05%
2023/05/23	0	0.00	8	80.89	81.60	-8	3,882	-0.21%
2023/05/18	2	79.20	0	0.00	79.20	2	3,859	0.05%
2023/05/12	2	77.70	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	77.70	0	0.00	77.30	2	4,023	0.05%
2023/05/10	1	78.20	0	0.00	79.10	1	4,257	0.02%
2023/05/09	2	79.20	0	0.00	79.20	2	4,261	0.05%
2023/05/08	5	81.60	5	80.30	79.80	0	4,284	0.00%
2023/05/03	11	80.41	10	79.80	79.70	1	4,532	0.02%
2023/04/28	1	80.30	0	0.00	80.00	1	4,687	0.02%
2023/04/26	0	0.00	2	78.65	79.40	-2	4,999	-0.04%
2023/04/25	5	79.28	8	79.60	78.40	-3	5,247	-0.06%
2023/04/24	3	82.40	0	0.00	82.50	3	5,299	0.06%
2023/04/20	2	84.15	0	0.00	83.70	2	5,675	0.04%
2023/04/19	1.1	83.72	0	0.00	83.60	1.1	5,876	0.02%
2023/04/18	5.1	85.99	0	0.00	85.20	5.1	5,991	0.08%
2023/04/17	0	0.00	12	87.59	87.40	-12	6,045	-0.20%
2023/04/14	0	0.00	3	88.23	88.20	-3	6,108	-0.05%
2023/04/13	3	89.23	6	89.47	88.20	-3	6,186	-0.05%
2023/04/12	2	92.15	4	92.25	92.10	-2	6,168	-0.03%
2023/04/11	0	0.00	5	93.84	93.50	-5	6,215	-0.08%
2023/04/10	5	92.84	0	0.00	92.20	5	6,325	0.08%
2023/04/06	1	92.90	1	94.00	92.90	0	6,415	0.00%
2023/03/30	1	91.90	0	0.00	91.50	1	6,389	0.02%
2023/03/29	7	92.99	3	92.10	91.60	4	6,450	0.06%
2023/03/28	15	93.62	0	0.00	93.50	15	6,521	0.23%
2023/03/27	0	0.00	13	96.22	95.90	-13	6,501	-0.20%
2023/03/24	1	98.30	1	97.90	96.00	0	6,511	0.00%
2023/03/23	2	97.35	2	97.30	96.60	0	6,468	0.00%
2023/03/22	1	97.90	0	0.00	96.90	1	6,488	0.02%
2023/03/20	4	94.08	13	92.59	94.60	-9	6,455	-0.14%
2023/03/17	2	88.40	1.1	88.70	88.80	1	6,394	0.01%
2023/03/16	1	85.90	0	0.00	86.10	1	6,350	0.02%
2023/03/15	4	83.90	0	0.00	84.40	4	6,433	0.06%
2023/03/09	0	0.00	10	87.70	86.00	-10	7,407	-0.14%
2023/03/07	10	87.10	4	86.40	87.00	6	7,808	0.08%
2023/03/06	32	84.50	1	84.70	84.90	31	7,967	0.39%
2023/03/02	1	82.30	0	0.00	82.40	1	8,226	0.01%
2023/03/01	10	83.50	0	0.00	83.10	10	8,613	0.12%
2023/02/22	2	82.60	0	0.00	82.50	2	8,948	0.02%
2023/02/21	1	85.60	3	86.37	85.60	-2	9,042	-0.02%
2023/02/10	20	86.80	21	85.69	85.70	-1	10,540	-0.01%
2023/02/09	4	85.80	4	86.45	87.40	0	10,678	0.00%
2023/02/08	6	86.25	10	85.70	86.00	-4	10,680	-0.04%
2023/02/07	1	88.80	1	89.30	89.40	0	10,503	0.00%
2023/02/06	13	89.82	14	88.91	88.80	-1	10,530	-0.01%
2023/02/03	5	90.38	2	91.20	90.00	3	10,621	0.03%
2023/02/02	42	91.53	35	91.41	91.80	7	10,634	0.07%
2023/02/01	2	90.00	7	91.63	91.00	-5	10,554	-0.05%
2023/01/31	2	91.20	2	91.05	91.70	0	10,600	0.00%
2023/01/30	4	91.68	4	91.88	91.80	0	10,593	0.00%
2023/01/17	25	89.52	25	88.20	88.20	0	10,536	0.00%
2023/01/16	35	89.14	36	89.69	89.70	-1	10,549	-0.01%
2023/01/13	17	89.51	21	90.38	90.80	-4	10,314	-0.04%
2023/01/12	11	89.30	11	88.20	88.20	0	10,081	0.00%
2023/01/11	27	89.41	42	89.97	89.40	-15	10,013	-0.15%
2023/01/10	39	89.55	34	86.08	86.00	5	9,861	0.05%
2023/01/09	29	88.80	25	89.87	90.20	4	9,800	0.04%
2023/01/06	12	88.02	16	89.67	88.00	-4	9,627	-0.04%
2023/01/05	11	89.19	12	87.27	87.00	-1	9,544	-0.01%
2023/01/04	12	87.93	11	88.37	89.00	1	9,505	0.01%
2023/01/03	3	86.17	3	86.27	87.50	0	9,496	0.00%
2022/12/30	11	85.97	9	84.70	84.70	2	9,586	0.02%
2022/12/28	13	87.12	1	84.70	84.40	12	9,908	0.12%
2022/12/27	1	86.40	1	86.70	88.20	0	9,889	0.00%
2022/12/26	0	0.00	29	84.10	84.10	-29	9,879	-0.29%
2022/12/22	1	85.30	0	0.00	85.50	1	10,141	0.01%
2022/12/20	26	89.11	11	86.40	85.80	15	10,097	0.15%
2022/12/15	22	91.47	20	90.85	90.80	2	9,923	0.02%
2022/12/14	18	90.71	10	91.35	91.50	8	9,882	0.08%
2022/12/13	12	92.15	12	89.10	89.10	0	9,783	0.00%
2022/12/12	14	92.68	18	91.97	91.20	-4	9,667	-0.04%
2022/12/09	32	91.61	31	93.08	92.70	1	9,562	0.01%
2022/12/08	20	92.79	11	93.30	93.50	9	9,341	0.10%
2022/12/07	4	93.93	1	93.80	92.60	3	9,217	0.03%
2022/12/06	1	98.00	2	95.90	95.80	-1	9,039	-0.01%
2022/12/05	22	96.37	23.5	96.98	97.10	-1.5	8,863	-0.02%
2022/12/02	4	94.20	2	93.75	95.70	2	8,733	0.02%
2022/12/01	3	92.47	16.2	93.45	92.20	-13.2	8,478	-0.16%
2022/11/30	21	85.59	23	86.13	86.90	-2	8,058	-0.02%
2022/11/29	27	84.25	20	84.73	85.40	7	7,899	0.09%
2022/11/28	7	83.17	2	81.90	83.20	5	7,584	0.07%
2022/11/25	1	80.60	0	0.00	79.80	1	7,371	0.01%
2022/11/24	8	79.76	10	79.94	79.70	-2	7,228	-0.03%
2022/11/23	4	78.08	32	76.89	80.00	-28	7,046	-0.40%
2022/11/22	4	73.88	5	74.60	73.30	-1	6,665	-0.02%
2022/11/21	6	73.60	6	73.20	73.40	0	6,521	0.00%
2022/11/18	7	73.71	6	72.62	72.00	1	6,434	0.02%
2022/11/17	2	72.30	4	72.40	73.40	-2	6,329	-0.03%
2022/11/16	28	70.15	40	70.41	70.80	-12	6,197	-0.19%
2022/11/15	26	68.80	34	70.19	69.90	-8	5,976	-0.13%
2022/11/14	3	67.07	0	0.00	67.30	3	5,673	0.05%
2022/11/11	29	67.78	22.1	67.71	67.20	6.9	5,581	0.12%
2022/11/10	15	66.15	35	65.19	66.00	-20	5,267	-0.38%
2022/11/09	1	63.70	14	63.69	65.20	-13	4,856	-0.27%
2022/11/08	21	60.30	13	59.51	59.30	8	4,684	0.17%
2022/11/07	5	59.98	3	60.23	59.40	2	4,629	0.04%
2022/11/04	4	61.43	1	63.40	63.40	3	4,495	0.07%
2022/10/31	2	57.80	3	58.87	59.00	-1	4,194	-0.02%
2022/10/28	2	56.85	1	57.10	56.80	1	4,148	0.02%
2022/10/27	1	58.90	21	56.71	59.70	-20	4,078	-0.49%
2022/10/24	55	55.27	1	56.50	54.70	54	3,840	1.41%
2022/10/20	1	54.10	0	0.00	54.80	1	3,781	0.03%
2022/10/19	0	0.00	1	56.40	55.40	-1	3,766	-0.03%
2022/10/18	0	0.00	1	58.50	55.10	-1	3,721	-0.03%
2022/10/17	4	52.43	4	53.50	55.20	0	3,605	0.00%
2022/10/13	0	0.00	1	51.90	50.10	-1	3,540	-0.03%
2022/10/12	2	54.60	0	0.00	53.90	2	3,454	0.06%
2022/10/11	1	58.00	0	0.00	55.70	1	3,414	0.03%
2022/10/07	32	60.94	28	61.94	61.50	4	3,430	0.12%
2022/10/06	2	61.90	5	62.04	63.00	-3	3,342	-0.09%
2022/10/05	0	0.00	1	60.10	60.20	-1	3,052	-0.03%
2022/10/03	2	53.90	24	53.78	54.00	-22	2,846	-0.77%
2022/09/30	0	0.00	17	54.50	55.20	-17	2,844	-0.60%
2022/09/28	4	67.68	0	0.00	62.10	4	2,629	0.15%
2022/09/27	5	67.48	5.1	68.06	69.00	-0.1	2,632	0.00%
2022/09/22	3	72.30	0	0.00	72.30	3	2,827	0.11%
2022/09/21	1	73.20	2	73.80	73.60	-1	2,863	-0.03%
2022/09/15	0	0.00	1	74.90	73.70	-1	3,056	-0.03%
2022/09/14	1	73.30	1	73.20	74.30	0	3,181	0.00%
2022/09/13	6	75.27	6	75.25	75.00	0	3,198	0.00%
2022/09/12	4	74.35	3	74.53	73.10	1	3,212	0.03%
2022/09/08	3	71.73	6	71.27	71.80	-3	3,289	-0.09%
2022/09/06	2	70.00	0	0.00	69.50	2	3,537	0.06%
2022/09/05	3	71.87	3	72.27	71.90	0	3,587	0.00%
2022/09/02	1	73.60	1	74.10	73.30	0	3,665	0.00%
2022/09/01	0	0.00	3	73.70	73.80	-3	3,706	-0.08%
2022/08/29	1	72.20	1	73.30	73.30	0	3,776	0.00%
2022/08/26	4	74.95	0	0.00	75.50	4	3,813	0.10%
2022/08/25	0	0.00	3	74.43	74.90	-3	3,848	-0.08%
2022/08/24	2	73.15	0	0.00	72.90	2	3,982	0.05%
2022/08/23	5	74.46	1	73.40	73.60	4	4,106	0.10%
2022/08/22	6	77.60	8	77.81	76.70	-2	4,233	-0.05%
2022/08/19	1	78.10	5	78.12	77.60	-4	4,308	-0.09%
2022/08/18	0	0.00	6	77.33	77.10	-6	4,424	-0.14%
2022/08/17	2	75.30	2	76.70	76.60	0	4,522	0.00%
2022/08/16	0	0.00	1	78.80	78.00	-1	4,583	-0.02%
2022/08/12	1	77.50	0	0.00	76.80	1	4,690	0.02%
2022/08/11	10	76.79	3	77.50	78.20	7	4,797	0.15%
2022/08/10	1	74.70	0	0.00	75.00	1	4,909	0.02%
2022/08/09	0	0.00	1	75.80	75.10	-1	4,966	-0.02%
2022/08/08	10	74.27	3	74.63	74.70	7	5,030	0.14%
2022/08/05	6	75.20	4	73.88	75.20	2	5,100	0.04%
2022/08/04	0	0.00	1	71.80	72.30	-1	5,225	-0.02%
2022/08/03	1	70.50	0	0.00	71.30	1	5,399	0.02%
2022/08/02	4	72.50	0	0.00	72.30	4	5,480	0.07%
2022/08/01	2	74.10	0	0.00	74.00	2	5,523	0.04%
2022/07/29	2	75.20	3	75.73	75.30	-1	5,539	-0.02%
2022/07/28	5	75.06	1	75.90	74.20	4	5,564	0.07%
2022/07/27	2	73.75	2	74.45	74.80	0	5,569	0.00%
2022/07/26	2	74.05	5	74.40	73.50	-3	5,613	-0.05%
2022/07/25	1	75.30	0	0.00	75.90	1	5,631	0.02%
2022/07/21	0	0.00	9	75.58	76.60	-9	5,729	-0.16%
2022/07/20	14	75.00	1	75.00	73.70	13	5,735	0.23%
2022/07/18	1	73.00	5	73.00	73.70	-4	5,829	-0.07%
2022/07/15	20	73.57	5	73.16	73.80	15	5,813	0.26%
2022/07/14	4	67.68	15	70.72	72.10	-11	5,742	-0.19%
2022/07/13	1	66.20	1	67.40	67.20	0	5,714	0.00%
2022/07/12	2	64.90	10	63.70	63.60	-8	5,791	-0.14%
2022/07/11	0	0.00	10	67.60	67.30	-10	5,889	-0.17%
2022/07/08	0	0.00	1	68.60	67.80	-1	5,906	-0.02%
2022/07/07	2	63.75	1	64.30	65.00	1	5,850	0.02%
2022/07/06	2	66.10	4	65.90	64.20	-2	5,826	-0.03%
2022/07/05	5	65.90	2	63.90	66.60	3	5,881	0.05%
2022/07/01	1	67.00	2	69.95	67.00	-1	5,846	-0.02%
2022/06/30	3	71.90	3	72.37	72.90	0	5,781	0.00%
2022/06/29	3	75.73	0	0.00	75.70	3	5,942	0.05%
2022/06/28	5	78.98	0	0.00	79.20	5	6,026	0.08%
2022/06/24	1	77.50	2	76.90	76.40	-1	6,162	-0.02%
2022/06/22	7	83.24	2	84.50	79.80	5	6,105	0.08%
2022/06/21	1	88.70	0	0.00	88.60	1	5,993	0.02%
2022/06/20	4	89.40	1	89.20	87.10	3	5,970	0.05%
2022/06/17	6	88.47	7	89.36	91.00	-1	5,916	-0.02%
2022/06/16	0.2	90.65	1	94.40	90.40	-0.8	5,823	-0.01%
2022/06/15	3	94.83	5	94.40	94.60	-2	5,699	-0.04%
2022/06/14	6.5	92.30	10	92.71	93.10	-3.5	5,619	-0.06%
2022/06/13	2	93.95	4.1	94.32	93.40	-2.1	5,567	-0.04%
2022/06/09	2	91.60	4	92.08	93.00	-2	5,493	-0.04%
2022/06/08	2	91.10	1	91.10	91.00	1	5,470	0.02%
2022/06/07	1	90.60	1	91.20	91.50	0	5,531	0.00%
2022/06/06	2	91.75	1	92.30	91.90	1	5,594	0.02%
2022/06/02	1	93.00	3	92.97	92.20	-2	5,741	-0.03%
2022/06/01	7	94.10	4	93.68	93.20	3	5,905	0.05%
2022/05/31	5	92.54	8	93.25	93.90	-3	5,802	-0.05%
2022/05/30	22	93.01	27	92.00	91.10	-5	5,707	-0.09%
2022/05/27	1	88.50	3	88.97	88.50	-2	5,556	-0.04%
2022/05/26	4	87.70	4	88.20	87.30	0	5,496	0.00%
2022/05/25	10	84.90	10	85.50	86.30	0	5,420	0.00%
2022/05/24	1	84.50	1	84.90	83.80	0	5,415	0.00%
2022/05/23	0	0.00	6	84.55	83.60	-6	5,388	-0.11%
2022/05/20	15	84.59	13	84.92	84.20	2	5,474	0.04%
2022/05/19	0	0.00	1	84.90	85.50	-1	5,432	-0.02%
2022/05/18	4	84.40	1	83.70	83.50	3	5,408	0.06%
2022/05/17	1	80.80	2	81.00	81.00	-1	5,653	-0.02%
2022/05/16	1	80.50	0	0.00	79.60	1	5,947	0.02%
2022/05/11	6	80.00	6	79.95	80.30	0	6,076	0.00%
2022/05/10	0	0.00	3	76.53	77.80	-3	6,048	-0.05%
2022/05/05	2	77.60	0	0.00	77.40	2	6,239	0.03%
2022/05/03	0	0.00	2	76.20	75.70	-2	6,439	-0.03%
2022/04/29	33	75.11	0	0.00	74.00	33	6,532	0.51%
2022/04/28	8	73.23	5	74.42	73.60	3	6,651	0.05%
2022/04/27	2	72.10	3	72.60	73.00	-1	6,763	-0.01%
2022/04/22	9	80.21	5	79.50	79.20	4	7,569	0.05%
2022/04/21	2	81.50	3	81.93	82.10	-1	7,655	-0.01%
2022/04/20	0	0.00	1	81.60	81.60	-1	7,659	-0.01%
2022/04/19	1	81.70	1	82.80	81.20	0	7,711	0.00%
2022/04/18	10	81.81	5	81.90	81.80	5	7,757	0.06%
2022/04/15	9	87.28	0	0.00	85.10	9	7,752	0.12%
2022/04/14	2	90.30	0	0.00	89.80	2	7,772	0.03%
2022/04/13	1	92.20	36	91.58	91.70	-35	7,858	-0.45%
2022/04/12	5	91.70	5	90.30	90.70	0	7,958	0.00%
2022/04/11	4	93.75	0	0.00	91.50	4	8,225	0.05%
2022/04/08	3	95.93	5	95.98	96.00	-2	8,444	-0.02%
2022/04/07	2	95.40	2	93.50	94.00	0	9,352	0.00%
2022/04/06	2	96.35	2	96.70	96.50	0	9,393	0.00%
2022/04/01	5	97.50	6	97.18	97.00	-1	9,483	-0.01%
2022/03/31	4.1	97.97	8	97.94	96.90	-4	9,499	-0.04%
2022/03/30	5	96.08	13.1	97.13	96.70	-8.1	9,423	-0.09%
2022/03/29	2	93.05	3	93.60	93.50	-1	9,371	-0.01%
2022/03/28	4	90.75	5	91.98	92.60	-1	9,488	-0.01%
2022/03/25	1	91.70	0	0.00	91.30	1	9,535	0.01%
2022/03/24	1	92.00	1	92.90	92.70	0	9,568	0.00%
2022/03/21	1	94.90	0	0.00	94.00	1	9,945	0.01%
2022/03/18	0	0.00	3	93.20	94.00	-3	10,199	-0.03%
2022/03/17	0	0.00	1	93.30	93.20	-1	10,610	-0.01%
2022/03/16	1	90.30	3	91.27	90.10	-2	10,825	-0.02%
2022/03/15	0	0.00	6	91.48	90.20	-6	11,126	-0.05%
2022/03/11	0	0.00	6	91.90	91.40	-6	12,871	-0.05%
2022/03/10	16	91.48	0	0.00	91.90	16	13,691	0.12%
2022/03/09	0.1	88.10	3	87.53	88.10	-2.9	14,495	-0.02%
2022/03/08	8	88.60	6	85.87	84.50	2	14,585	0.01%
2022/03/07	13	92.21	14	92.13	89.90	-1	14,547	-0.01%
2022/03/04	9	98.94	5	98.30	98.30	4	14,706	0.03%
2022/03/03	8	100.63	6	100.08	99.90	2	14,954	0.01%
2022/03/02	1.1	98.64	1	99.40	99.40	0.1	15,200	0.00%
2022/03/01	1.1	99.89	2	100.00	99.50	-0.9	15,538	-0.01%
2022/02/25	2	97.65	2	98.70	98.00	0	15,753	0.00%
2022/02/24	10	98.79	8	97.88	97.00	2	16,040	0.01%
2022/02/23	7	99.99	0	0.00	100.50	7	16,465	0.04%
2022/02/22	10	99.54	7	99.27	99.10	3	17,701	0.02%
2022/02/21	9	101.72	5	101.50	101.50	4	17,998	0.02%
2022/02/18	11.2	103.00	11	103.00	103.00	0.2	18,520	0.00%
2022/02/17	39	104.59	52	105.38	103.00	-13	19,553	-0.07%
2022/02/16	27	104.48	21	105.33	104.50	6	20,167	0.03%
2022/02/15	10	101.00	5	100.00	99.90	5	20,186	0.02%
2022/02/14	5	99.88	13	100.18	99.40	-8	20,282	-0.04%
2022/02/11	10	104.05	4	103.88	103.50	6	20,401	0.03%
2022/02/10	5.4	101.81	4	102.88	104.00	1.4	20,671	0.01%
2022/02/09	3	103.33	8	103.63	101.50	-5	20,938	-0.02%
2022/02/08	2	100.75	1	101.00	101.50	1	21,134	0.00%
2022/02/07	8	99.99	4	99.68	100.50	4	21,540	0.02%
2022/01/26	6	98.10	5	97.84	96.50	1	21,844	0.00%
2022/01/25	6	100.22	8	99.08	97.70	-2	22,373	-0.01%
2022/01/24	3	99.53	11	100.45	101.00	-8	22,427	-0.04%
2022/01/21	30	101.38	11.1	102.43	99.80	18.9	22,293	0.08%
2022/01/20	4	102.50	5	103.70	105.50	-1	22,233	0.00%
2022/01/19	13.1	105.11	10	106.40	102.50	3.1	22,146	0.01%
2022/01/18	1	104.50	26.1	103.35	104.50	-25.1	21,613	-0.12%
2022/01/17	7.1	100.46	3.1	100.10	101.00	4	21,397	0.02%
2022/01/14	5	95.18	15	95.61	97.50	-10	21,306	-0.05%
2022/01/13	8.1	97.08	2	96.45	97.30	6.1	21,239	0.03%
2022/01/12	5	96.98	3	98.93	97.20	2	21,277	0.01%
2022/01/11	3	97.53	2	97.85	96.70	1	21,336	0.00%
2022/01/10	0	0.00	4	100.13	99.70	-4	21,267	-0.02%
2022/01/07	14	98.81	7	99.04	98.40	7	21,296	0.03%
2022/01/06	38	100.76	13	102.04	100.00	25	21,192	0.12%
2022/01/05	27	101.76	17	102.12	102.00	10	21,131	0.05%
2022/01/04	95.1	106.29	36.3	107.98	103.00	58.8	21,050	0.28%
2022/01/03	53	107.97	50	108.41	108.00	3	20,803	0.01%
2021/12/30	128	109.49	182	109.56	108.00	-54	20,563	-0.26%	大買/大賣/
2021/12/29	6	102.75	7	103.71	104.00	-1	19,656	-0.01%
2021/12/28	15	103.60	12	104.67	104.00	3	19,649	0.02%
2021/12/27	25	103.56	66	102.77	103.50	-41	19,596	-0.21%
2021/12/24	6	99.33	0	0.00	99.00	6	19,414	0.03%
2021/12/23	71	100.81	64	101.81	100.00	7	19,384	0.04%
2021/12/22	34	100.45	37	101.38	99.90	-3	19,302	-0.02%
2021/12/21	2	96.40	3	97.40	98.60	-1	19,228	-0.01%
2021/12/20	2	96.80	5	97.50	97.00	-3	19,192	-0.02%
2021/12/17	5	97.58	1	96.90	96.50	4	19,229	0.02%
2021/12/16	26	100.02	18	100.77	99.30	8	19,187	0.04%
2021/12/15	2	97.00	0	0.00	97.70	2	19,043	0.01%
2021/12/14	1.2	97.19	1	95.70	96.00	0.2	19,087	0.00%
2021/12/13	55.2	105.55	22	107.36	99.90	33.2	18,891	0.18%
2021/12/10	150	106.37	116	107.38	107.00	34	18,615	0.18%	大買/大賣/
2021/12/09	52	108.77	24	108.67	107.50	28	18,489	0.15%
2021/12/08	44	111.85	52	112.80	112.00	-8	18,344	-0.04%
2021/12/07	128	111.95	110	112.76	107.00	18	17,874	0.10%	大買/大賣/
2021/12/06	14	109.64	12	109.83	109.50	2	16,748	0.01%
2021/12/03	10	107.00	22	107.73	109.50	-12	16,041	-0.07%
2021/12/02	2	101.01	3	99.90	99.60	-1	15,372	-0.01%
2021/12/01	2	100.45	15	99.85	102.50	-13	15,381	-0.08%
2021/11/30	6	100.07	9	101.06	101.00	-3	15,444	-0.02%
2021/11/29	15	95.11	3	95.83	97.50	12	15,212	0.08%
2021/11/26	10	98.73	50	98.32	98.10	-40	15,055	-0.27%
2021/11/25	51	103.20	58	103.81	97.60	-7	14,969	-0.05%
2021/11/24	45	102.24	5	100.70	100.50	40	14,943	0.27%
2021/11/23	34	105.49	7	105.00	103.00	27	15,431	0.17%
2021/11/22	89	106.87	35	107.73	106.00	54	15,499	0.35%
2021/11/19	178	106.87	340	107.33	110.50	-162	15,450	-1.05%	大買/大賣/鉅額交易
2021/11/18	49	103.34	37	104.64	102.50	12	14,492	0.08%
2021/11/17	93	107.12	84	108.43	104.50	9	14,358	0.06%
2021/11/16	269	104.12	279	106.93	105.50	-10	13,936	-0.07%	大買/大賣/
2021/11/15	13	100.96	55	101.47	104.00	-42	12,958	-0.32%
2021/11/12	8	92.73	12	93.38	94.90	-4	12,162	-0.03%
2021/11/11	8	90.20	0	0.00	89.20	8	11,948	0.07%
2021/11/10	1	94.80	2	93.75	92.80	-1	11,963	-0.01%
2021/11/09	29	94.43	22	96.39	92.50	7	11,975	0.06%
2021/11/08	8	94.18	24	94.15	93.70	-16	11,748	-0.14%
2021/11/05	94	90.36	26	92.11	92.10	68	11,516	0.59%
2021/11/04	3	90.97	59	91.12	90.30	-56	11,317	-0.49%
2021/11/03	2	87.65	7	89.37	90.00	-5	11,054	-0.05%
2021/11/02	25	85.72	57	88.01	87.60	-32	10,812	-0.30%
2021/11/01	66	82.76	4	82.38	83.00	62	10,543	0.59%
2021/10/28	18	80.77	0	0.00	80.00	18	10,696	0.17%
2021/10/27	7	81.40	15	80.33	82.20	-8	10,770	-0.07%
2021/10/26	1	79.10	0	0.00	78.80	1	11,093	0.01%
2021/10/25	2	80.30	2	80.25	80.60	0	11,508	0.00%
2021/10/22	5	79.20	0	0.00	79.50	5	12,129	0.04%
2021/10/21	1	80.20	0	0.00	79.50	1	12,754	0.01%
2021/10/20	1	80.40	0	0.00	80.80	1	13,014	0.01%
2021/10/19	0	0.00	10	79.78	80.80	-10	13,832	-0.07%
2021/10/18	1	77.90	0	0.00	77.00	1	14,492	0.01%
2021/10/15	13	76.62	18	79.17	76.90	-5	15,522	-0.03%
2021/10/14	1	73.30	3	75.10	74.50	-2	15,779	-0.01%
2021/10/13	11	75.29	0	0.00	73.10	11	16,007	0.07%
2021/10/12	1	76.70	0	0.00	76.70	1	16,274	0.01%
2021/10/08	4	77.33	0	0.00	76.90	4	16,672	0.02%
2021/10/07	7	77.03	14	76.66	78.00	-7	16,797	-0.04%
2021/10/06	3	73.47	0	0.00	72.70	3	17,065	0.02%
2021/10/05	3	70.50	7	72.71	75.50	-4	17,617	-0.02%
2021/10/04	1	71.60	21	71.99	71.60	-20	17,805	-0.11%
2021/10/01	4	75.03	1	74.50	74.50	3	18,286	0.02%
2021/09/30	2	77.70	3	78.17	78.50	-1	18,839	-0.01%
2021/09/29	15	77.46	13	76.92	76.70	2	19,801	0.01%
2021/09/28	5	80.10	1	80.00	80.20	4	20,290	0.02%
2021/09/27	6	81.98	2	82.25	82.10	4	20,489	0.02%
2021/09/24	3	82.33	7	82.69	81.80	-4	20,558	-0.02%
2021/09/23	3	80.90	3	80.60	80.20	0	20,544	0.00%
2021/09/22	2	80.50	0	0.00	79.90	2	20,602	0.01%
2021/09/17	2	82.90	4	82.50	82.30	-2	20,639	-0.01%
2021/09/16	1	81.10	3	80.80	80.90	-2	20,565	-0.01%
2021/09/15	6	79.75	1	79.60	79.20	5	20,608	0.02%
2021/09/14	5	81.36	8	81.49	82.50	-3	20,567	-0.01%
2021/09/13	20	84.14	1	81.70	81.90	19	20,575	0.09%
2021/09/10	0	0.00	1	85.70	85.90	-1	20,722	0.00%
2021/09/09	0	0.00	11	83.20	83.70	-11	20,910	-0.05%
2021/09/08	1	83.60	4	84.98	83.20	-3	21,005	-0.01%
2021/09/07	19	85.48	0	0.00	84.00	19	21,215	0.09%
2021/09/06	23	90.37	14	89.50	89.10	9	21,506	0.04%
2021/09/03	11	89.98	11	90.94	89.90	0	21,553	0.00%
2021/09/02	20	88.65	21	89.93	88.20	-1	21,610	0.00%
2021/09/01	4	89.75	4	90.00	89.30	0	21,881	0.00%
2021/08/31	4	88.30	2	87.80	89.00	2	22,369	0.01%
2021/08/30	14	90.12	24	90.89	90.70	-10	22,517	-0.04%
2021/08/27	33	89.53	37	92.97	88.10	-4	22,294	-0.02%
2021/08/26	5	89.32	4	89.05	89.00	1	21,885	0.00%
2021/08/25	10	86.76	15	87.57	87.10	-5	21,725	-0.02%
2021/08/24	0	0.00	3	83.10	83.50	-3	21,832	-0.01%
2021/08/23	0	0.00	6	81.50	82.10	-6	21,737	-0.03%
2021/08/20	3	74.37	4	74.88	74.70	-1	21,865	0.00%
2021/08/19	3	74.87	2	76.50	73.00	1	22,106	0.00%
2021/08/18	15	73.40	18	72.54	76.20	-3	22,884	-0.01%
2021/08/17	2	73.40	0	0.00	70.70	2	23,082	0.01%
2021/08/16	0	0.00	2	75.90	75.10	-2	23,154	-0.01%
2021/08/13	6	78.00	22	77.47	75.30	-16	23,147	-0.07%
2021/08/12	17	81.41	4	80.90	80.50	13	23,085	0.06%
2021/08/11	15	83.13	13	84.08	81.50	2	23,097	0.01%
2021/08/10	4	86.43	15	86.70	86.60	-11	23,045	-0.05%
2021/08/09	18	87.66	62	87.00	86.00	-44	23,132	-0.19%
2021/08/06	5	90.58	7	91.66	90.50	-2	23,119	-0.01%
2021/08/05	22	90.89	1	90.50	91.00	21	23,229	0.09%
2021/08/04	1	96.50	2	96.50	96.10	-1	23,252	0.00%
2021/08/03	3	99.07	2	99.00	98.70	1	23,316	0.00%
2021/08/02	2	98.75	1	99.60	97.80	1	23,312	0.00%
2021/07/30	4	101.63	8	102.88	98.50	-4	23,388	-0.02%
2021/07/29	5	99.40	9	98.68	99.90	-4	23,203	-0.02%
2021/07/28	55	100.09	43	97.25	95.50	12	22,890	0.05%
2021/07/27	86	104.44	29	105.21	102.00	57	22,520	0.25%
2021/07/26	2	108.00	5	109.00	111.50	-3	22,087	-0.01%
2021/07/23	17	100.72	221	98.13	101.50	-204	21,851	-0.93%	大賣/鉅額交易
2021/07/22	227	100.13	26	102.33	95.70	201	21,098	0.95%	大買/鉅額交易
2021/07/21	9	96.86	33.1	96.65	99.00	-24.1	20,593	-0.12%
2021/07/20	9.1	93.32	8	93.94	90.00	1.1	20,185	0.01%
2021/07/19	8	92.33	3	93.17	94.00	5	20,007	0.02%
2021/07/16	6	92.18	1	93.00	92.00	5	19,996	0.03%
2021/07/15	12	92.52	34	92.41	94.10	-22	19,835	-0.11%
2021/07/14	34	88.09	34	89.42	87.80	0	19,608	0.00%
2021/07/13	59	88.77	15	88.99	86.70	44	19,664	0.22%
2021/07/12	18	86.59	4	86.98	86.10	14	19,747	0.07%
2021/07/09	14	90.79	1	90.20	89.60	13	19,452	0.07%
2021/07/08	26	93.00	11	93.55	92.70	15	19,914	0.08%
2021/07/07	8	94.16	16	96.55	94.30	-8	19,877	-0.04%
2021/07/06	16	93.97	19	93.97	95.00	-3	19,908	-0.02%
2021/07/05	16	89.16	10	89.81	89.40	6	19,773	0.03%
2021/07/02	5	85.76	13	86.86	87.00	-8	19,626	-0.04%
2021/07/01	3	84.70	0	0.00	84.20	3	19,762	0.02%
2021/06/30	1	84.90	0	0.00	83.60	1	20,198	0.00%
2021/06/29	3	83.57	0	0.00	83.00	3	20,449	0.01%
2021/06/28	1	84.00	2	83.60	84.80	-1	20,762	0.00%
2021/06/25	1	85.20	3	83.73	83.20	-2	21,330	-0.01%
2021/06/24	0	0.00	1	83.90	83.80	-1	21,982	0.00%
2021/06/23	5	84.32	3	84.97	84.30	2	22,091	0.01%
2021/06/22	2	82.30	1	83.50	82.10	1	22,386	0.00%
2021/06/21	15	84.19	4	84.13	82.40	11	22,706	0.05%
2021/06/18	9	88.73	4	89.68	87.50	5	23,376	0.02%
2021/06/17	6	88.67	18	88.08	89.60	-12	23,783	-0.05%
2021/06/16	9	88.28	16	88.11	87.50	-7	24,229	-0.03%
2021/06/15	22	87.07	22	88.05	90.00	0	25,069	0.00%
2021/06/11	3	84.90	1	84.90	84.50	2	24,995	0.01%
2021/06/09	3	86.63	50	85.68	85.70	-47	26,625	-0.18%
2021/06/08	27	86.54	22	86.50	84.20	5	27,884	0.02%
2021/06/07	23	86.43	23	85.35	87.20	0	27,538	0.00%
2021/06/04	3	83.13	5	83.58	83.00	-2	27,240	-0.01%
2021/06/03	40	84.95	25	85.14	84.20	15	27,256	0.06%
2021/06/02	3	82.17	1	82.50	81.80	2	27,047	0.01%
2021/06/01	17	85.76	13	87.15	84.40	4	26,955	0.01%
2021/05/31	31	84.00	1	84.40	84.50	30	26,494	0.11%
2021/05/28	15	85.84	15	86.68	85.00	0	26,478	0.00%
2021/05/27	2	83.45	3	82.37	85.20	-1	26,321	0.00%
2021/05/26	24	85.07	24	83.01	81.70	0	26,119	0.00%
2021/05/25	10	79.08	16	81.21	83.10	-6	25,501	-0.02%
2021/05/24	3	73.17	12	73.80	75.60	-9	25,543	-0.04%
2021/05/21	10	71.58	4	72.40	71.60	6	26,221	0.02%
2021/05/20	13	72.75	5	72.14	71.00	8	26,151	0.03%
2021/05/19	2	71.65	2	72.40	73.60	0	26,804	0.00%
2021/05/18	1	67.80	2	66.25	67.90	-1	27,074	0.00%
2021/05/17	5	65.68	5	66.04	61.80	0	27,495	0.00%
2021/05/14	5	68.50	0	0.00	67.40	5	27,541	0.02%
2021/05/13	7	69.56	4	70.58	69.90	3	27,518	0.01%
2021/05/12	4	71.60	1	76.20	69.00	3	27,319	0.01%
2021/05/11	0	0.00	7	75.80	73.50	-7	26,957	-0.03%
2021/05/07	7	76.10	11	77.27	78.60	-4	26,719	-0.01%
2021/05/06	4	73.60	2	72.00	72.50	2	26,504	0.01%
2021/05/05	0	0.00	8	76.30	75.00	-8	26,402	-0.03%
2021/05/04	3	75.40	2	71.95	74.50	1	26,331	0.00%
2021/05/03	9	78.34	8	77.40	77.10	1	26,126	0.00%
2021/04/29	1	83.20	1	84.40	83.60	0	26,020	0.00%
2021/04/28	0	0.00	5	84.36	85.00	-5	25,992	-0.02%
2021/04/27	5	87.66	2	89.70	85.00	3	26,046	0.01%
2021/04/26	31	88.09	11	89.98	87.50	20	25,947	0.08%
2021/04/23	0	0.00	3	85.77	86.00	-3	25,461	-0.01%
2021/04/22	8	84.96	5	83.30	81.80	3	25,531	0.01%
2021/04/21	0	0.00	3	83.93	84.70	-3	25,326	-0.01%
2021/04/20	1	82.30	0	0.00	82.70	1	25,279	0.00%
2021/04/19	2	82.40	5	81.60	81.50	-3	25,174	-0.01%
2021/04/16	8	86.58	4	86.28	84.20	4	25,001	0.02%
2021/04/15	5	81.80	9	84.63	85.30	-4	24,721	-0.02%
2021/04/14	12	83.37	2	84.00	83.50	10	24,588	0.04%
2021/04/13	2	89.10	5	88.04	86.70	-3	24,015	-0.01%
2021/04/12	10	85.62	5	87.86	84.60	5	23,619	0.02%
2021/04/09	7	91.59	8	90.89	90.00	-1	23,075	0.00%
2021/04/08	4	83.05	2	84.00	87.50	2	22,332	0.01%
2021/04/07	2	78.25	2	77.60	79.60	0	21,988	0.00%
2021/04/06	2	77.90	3	77.30	79.00	-1	21,735	0.00%
2021/04/01	2	73.65	3	73.30	73.40	-1	21,552	0.00%
2021/03/31	4	71.85	8	72.15	71.50	-4	21,285	-0.02%
2021/03/30	4	73.13	2	70.65	70.60	2	20,950	0.01%
2021/03/29	2	68.90	11	68.89	69.80	-9	20,382	-0.04%
2021/03/26	0	0.00	3	63.40	63.50	-3	19,764	-0.02%
2021/03/25	6	62.22	0	0.00	62.00	6	19,704	0.03%
2021/03/24	15	65.24	0	0.00	63.80	15	19,452	0.08%
2021/03/23	5	64.28	6.1	64.12	64.60	-1.1	19,161	-0.01%
2021/03/22	10	60.22	12	60.05	60.70	-2	18,520	-0.01%
2021/03/19	2	57.05	9	57.87	58.90	-7	18,836	-0.04%
2021/03/18	18	58.47	9	58.57	56.80	9	18,622	0.05%
2021/03/17	4	55.15	8	55.84	56.00	-4	18,373	-0.02%
2021/03/16	6	54.77	5	55.34	54.10	1	18,744	0.01%
2021/03/15	29	54.49	26	54.52	55.50	3	18,995	0.02%
2021/03/12	8	53.35	17	54.06	54.20	-9	18,246	-0.05%
2021/03/05	14	47.08	0	0.00	46.00	14	17,182	0.08%
2021/03/04	3	47.00	1	47.95	46.20	2	17,292	0.01%
2021/03/03	2	47.10	0.3	47.40	47.40	1.7	17,303	0.01%
2021/03/02	4	48.25	9	47.87	47.40	-5	17,319	-0.03%
2021/02/26	0	0.00	4	49.68	49.65	-4	17,310	-0.02%
2021/02/25	0	0.00	3	51.37	50.80	-3	17,602	-0.02%
2021/02/24	4	54.03	4	53.45	51.40	0	17,560	0.00%
2021/02/23	10	54.71	9	52.74	52.50	1	17,379	0.01%
2021/02/22	2	55.10	1,245	55.10	55.40	-1,243	17,298	-7.19%	大賣/鉅額交易
2021/02/19	1,267	50.18	23	46.59	50.40	1,244	17,428	7.14%	大買/鉅額交易
2021/02/18	40	44.25	38	44.79	45.90	2	17,457	0.01%
2021/02/17	5	43.95	38	43.29	44.90	-33	17,725	-0.19%
2021/02/05	0	0.00	2	39.15	40.85	-2	17,177	-0.01%
2021/02/04	1	37.40	5	38.20	38.70	-4	16,900	-0.02%
2021/02/02	6	37.73	0	0.00	37.70	6	16,691	0.04%
2021/02/01	0	0.00	5	37.20	37.15	-5	16,760	-0.03%
2021/01/27	1	40.50	11	40.20	40.45	-10	16,604	-0.06%
2021/01/26	0	0.00	1	40.55	40.35	-1	16,493	-0.01%
2021/01/25	35	41.58	1	41.15	41.35	34	16,416	0.21%
2021/01/22	0	0.00	5	41.26	41.75	-5	16,309	-0.03%
2021/01/21	5	40.93	0	0.00	40.35	5	16,171	0.03%
2021/01/20	6	42.13	2	42.20	40.10	4	16,100	0.02%
2021/01/19	20	41.95	22	42.42	42.30	-2	15,900	-0.01%
2021/01/18	10	42.00	2	41.55	41.80	8	15,698	0.05%
2021/01/15	2	41.10	7	43.12	40.35	-5	15,533	-0.03%
2021/01/14	0	0.00	1	41.50	41.75	-1	15,256	-0.01%
2021/01/13	0	0.00	3	41.93	41.85	-3	15,255	-0.02%
2021/01/12	1	41.30	1	40.55	40.50	0	15,159	0.00%
2021/01/11	2	42.05	3	41.00	41.70	-1	15,114	-0.01%
2021/01/08	3	42.40	14	41.38	41.55	-11	15,051	-0.07%
2021/01/07	12	41.17	0	0.00	42.15	12	14,924	0.08%
2021/01/06	0	0.00	5	40.70	40.55	-5	14,789	-0.03%
2021/01/05	0	0.00	16	41.00	41.55	-16	14,699	-0.11%
2021/01/04	7	40.01	5	40.40	40.00	2	14,590	0.01%
2020/12/31	0	0.00	19	41.15	40.35	-19	14,537	-0.13%
2020/12/30	2	41.20	0	0.00	41.35	2	14,426	0.01%
2020/12/29	7	41.51	3	41.85	41.50	4	14,368	0.03%
2020/12/28	17	42.69	4	42.48	42.70	13	14,232	0.09%
2020/12/25	0	0.00	3	40.22	40.35	-3	13,906	-0.02%
2020/12/22	10	40.30	2	40.50	39.50	8	13,834	0.06%
2020/12/21	3	40.63	16	40.72	40.80	-13	13,747	-0.09%
2020/12/18	11	40.33	6	40.63	40.65	5	13,593	0.04%
2020/12/17	4	40.75	2	41.33	41.00	2	13,450	0.01%
2020/12/16	8	41.28	2	41.85	41.25	6	13,282	0.05%
2020/12/15	36	44.08	24	43.70	40.65	12	12,938	0.09%
2020/12/14	9	41.51	14	42.36	44.00	-5	11,929	-0.04%
2020/12/11	84	45.24	86	44.78	43.20	-2	11,507	-0.02%
2020/12/10	4	45.06	12	43.72	45.00	-8	10,591	-0.08%
2020/12/09	110	43.39	712	42.52	43.65	-602	9,790	-6.15%	大買/大賣/鉅額交易
2020/12/08	643	41.14	36	40.25	41.30	607	8,874	6.84%	大買/鉅額交易
2020/12/07	1	37.25	2	37.75	37.55	-1	8,271	-0.01%
2020/12/04	0	0.00	960	36.76	37.00	-960	8,265	-11.62%	大賣/鉅額交易
2020/12/03	150	37.20	95	37.95	37.20	55	8,469	0.65%	大買/
2020/12/02	900	37.59	8	37.07	37.35	892	8,338	10.70%	大買/鉅額交易
2020/12/01	12	35.92	1,050	36.78	35.65	-1,038	8,042	-12.91%	大賣/鉅額交易
2020/11/30	1,061	37.05	1	37.00	36.90	1,060	7,799	13.59%	大買/鉅額交易
2020/11/27	2	36.00	0	0.00	36.00	2	7,571	0.03%
2020/11/26	3	35.98	1	35.75	35.70	2	7,482	0.03%
2020/11/25	2	35.50	13	35.42	35.40	-11	7,353	-0.15%
2020/11/24	904	35.90	902	35.22	35.70	2	7,354	0.03%	大買/大賣/
2020/11/23	5	35.04	20	34.51	34.40	-15	6,980	-0.21%
2020/11/20	0	0.00	2	34.50	34.00	-2	6,877	-0.03%
2020/11/19	7	34.66	8.2	34.54	34.80	-1.2	6,589	-0.02%
2020/11/18	9.1	33.22	2	33.10	33.65	7.1	5,773	0.12%
2020/11/17	10	32.85	1,228	32.65	33.20	-1,218	5,525	-22.04%	大賣/鉅額交易
2020/11/16	1,240	32.23	23	31.97	32.70	1,217	4,780	25.46%	大買/鉅額交易
2020/11/13	0	0.00	3	29.50	29.75	-3	4,051	-0.07%
2020/11/12	2	29.65	0	0.00	29.70	2	4,060	0.05%
2020/11/09	1	29.80	5	29.80	29.80	-4	4,132	-0.10%
2020/11/06	5	29.10	0	0.00	28.60	5	4,047	0.12%
2020/10/30	2	28.60	0	0.00	27.85	2	5,032	0.04%
2020/10/26	0	0.00	1.4	29.41	29.45	-1.4	5,192	-0.03%
2020/10/21	5	29.70	0	0.00	29.70	5	5,507	0.09%
2020/10/20	0	0.00	1	29.70	29.70	-1	5,563	-0.02%
2020/10/13	2	29.45	0	0.00	29.65	2	5,900	0.03%
2020/10/08	2	28.75	0	0.00	28.80	2	6,056	0.03%
2020/10/05	0	0.00	4	28.50	28.35	-4	6,483	-0.06%
2020/09/28	0	0.00	4	28.25	28.25	-4	6,596	-0.06%
2020/09/18	1	29.60	0	0.00	29.30	1	6,684	0.01%
2020/09/16	0	0.00	5	29.40	29.40	-5	6,704	-0.07%
2020/09/14	0	0.00	30	29.12	29.25	-30	6,721	-0.45%
2020/09/11	0	0.00	30	28.92	28.90	-30	6,735	-0.45%
2020/09/10	2	29.73	0	0.00	29.55	2	6,689	0.03%
2020/09/08	73	31.35	37	31.31	31.20	36	6,496	0.55%
2020/09/07	0	0.00	5	30.66	30.10	-5	6,196	-0.08%
2020/09/03	2	30.60	0	0.00	30.15	2	6,115	0.03%
2020/09/02	0	0.00	2	30.00	30.15	-2	6,157	-0.03%
2020/09/01	3	29.65	0	0.00	29.40	3	6,155	0.05%
2020/08/31	3	30.22	0	0.00	30.10	3	6,174	0.05%
2020/08/28	33	30.31	3	30.18	30.45	30	6,106	0.49%
2020/08/27	2	29.90	3	29.75	29.45	-1	5,870	-0.02%
2020/08/26	3	29.45	0	0.00	29.20	3	5,770	0.05%
2020/08/25	1	27.75	0	0.00	27.70	1	5,631	0.02%
2020/08/18	0	0.00	1	29.85	29.55	-1	5,518	-0.02%
2020/08/11	0	0.00	2	30.50	29.55	-2	5,693	-0.04%
2020/08/10	0	0.00	2	31.73	31.50	-2	5,841	-0.03%
2020/08/07	1	31.50	2	31.55	31.40	-1	6,055	-0.02%
2020/08/06	4	31.00	4	31.43	31.40	0	5,958	0.00%
2020/08/05	0	0.00	2	28.85	28.95	-2	5,494	-0.04%
2020/08/04	0	0.00	4	29.24	28.75	-4	5,615	-0.07%
2020/08/03	2	29.30	4	29.29	29.15	-2	5,722	-0.03%
2020/07/31	20	28.85	20	29.15	28.85	0	5,867	0.00%
2020/07/30	0	0.00	2	29.00	29.00	-2	5,989	-0.03%
2020/07/28	0	0.00	1	29.35	28.15	-1	6,354	-0.02%
2020/07/27	4	29.41	7	29.53	29.00	-3	6,352	-0.05%
2020/07/24	2	29.60	0	0.00	28.55	2	6,337	0.03%
2020/07/23	3	29.97	12	29.80	29.80	-9	6,322	-0.14%
2020/07/22	2	28.30	1	28.45	29.50	1	6,146	0.02%
2020/07/21	6	28.20	3	28.05	27.90	3	6,177	0.05%
2020/07/17	4	27.85	0	0.00	27.40	4	6,180	0.06%
2020/07/16	2	28.43	1	28.10	28.10	1	6,196	0.02%
2020/07/15	6	30.20	1	29.20	28.60	5	6,194	0.08%
2020/07/14	4	29.84	11	30.05	29.70	-7	6,214	-0.11%
2020/07/13	0	0.00	3	28.50	28.50	-3	5,898	-0.05%
2020/07/10	1	27.60	0	0.00	27.40	1	5,907	0.02%
2020/07/09	3	28.65	4	28.64	28.35	-1	5,919	-0.02%
2020/07/06	1	28.75	0	0.00	28.70	1	5,917	0.02%
2020/07/03	2	28.10	0	0.00	28.15	2	5,937	0.03%
2020/07/02	0	0.00	2	28.45	28.45	-2	5,993	-0.03%
2020/07/01	2	27.85	0	0.00	27.75	2	5,958	0.03%
2020/06/29	0	0.00	35	27.20	27.45	-35	5,949	-0.59%
2020/06/16	0	0.00	2	26.60	26.80	-2	6,410	-0.03%
2020/06/12	0	0.00	3	26.00	26.10	-3	6,632	-0.05%
2020/06/10	0	0.00	1	27.45	27.10	-1	6,761	-0.01%
2020/06/09	36	27.61	1	27.80	27.55	35	6,915	0.51%
2020/06/08	0	0.00	1	27.60	27.30	-1	6,978	-0.01%
2020/06/05	1	26.90	0	0.00	27.15	1	7,415	0.01%
2020/06/04	1	26.80	0	0.00	26.55	1	7,695	0.01%
2020/06/03	0	0.00	1	26.60	26.60	-1	7,718	-0.01%
2020/06/01	0	0.00	1	26.50	26.45	-1	7,741	-0.01%
2020/05/27	3	26.17	0	0.00	26.10	3	7,923	0.04%
2020/05/26	3	26.50	0	0.00	26.30	3	7,954	0.04%
2020/05/25	1	26.35	0	0.00	26.25	1	7,963	0.01%
2020/05/22	1	26.65	1	26.90	26.55	0	7,981	0.00%
2020/05/21	3	26.53	0	0.00	26.60	3	7,919	0.04%
2020/05/19	6	25.84	3	25.65	25.60	3	7,963	0.04%
2020/05/18	11	26.53	3	26.97	26.45	8	7,852	0.10%
2020/05/15	238	28.50	3	27.42	26.90	235	7,829	3.00%	大買/鉅額交易
2020/05/14	8	29.20	250	28.96	28.95	-242	7,662	-3.16%	大賣/鉅額交易
2020/05/13	0	0.00	7	32.05	32.15	-7	7,332	-0.10%
2020/05/12	7	31.60	5	31.65	31.60	2	7,281	0.03%
2020/05/11	9	31.99	0	0.00	31.80	9	7,263	0.12%
2020/05/08	1	32.60	13	32.60	32.60	-12	7,171	-0.17%
2020/05/07	1	32.65	9	32.26	32.40	-8	7,064	-0.11%
2020/05/06	0	0.00	1	31.85	31.50	-1	6,920	-0.01%
2020/05/05	2	31.35	3	31.73	31.25	-1	6,857	-0.01%
2020/05/04	17	31.64	19	30.05	31.70	-2	6,763	-0.03%
2020/04/30	20	29.69	32	29.80	29.80	-12	6,618	-0.18%
2020/04/28	20	29.10	0	0.00	29.00	20	6,557	0.30%
2020/04/27	1	28.95	2	28.60	28.70	-1	6,572	-0.02%
2020/04/24	0	0.00	1	28.65	28.70	-1	6,624	-0.02%
2020/04/22	2	28.05	0	0.00	27.95	2	6,823	0.03%
2020/04/20	0	0.00	1	28.10	28.50	-1	6,789	-0.01%
2020/04/17	0	0.00	2	28.50	27.90	-2	6,803	-0.03%
2020/04/16	2	27.53	4	27.45	27.50	-2	6,668	-0.03%
2020/04/14	0	0.00	1	26.75	26.95	-1	6,646	-0.02%
2020/04/13	1	26.45	1	26.75	26.40	0	6,642	0.00%
2020/04/10	1	26.90	3	27.05	26.75	-2	6,658	-0.03%
2020/04/09	3	26.30	5	26.55	26.55	-2	6,644	-0.03%
2020/04/08	7	26.19	2.3	26.59	26.50	4.7	6,621	0.07%
2020/04/06	5	25.20	2	25.05	25.20	3	6,507	0.05%
2020/03/31	2	24.75	0	0.00	24.80	2	6,578	0.03%
2020/03/30	0	0.00	1	24.50	24.70	-1	6,570	-0.02%
2020/03/26	2	23.50	1	23.45	24.70	1	6,562	0.02%
2020/03/25	9	23.53	0	0.00	24.10	9	6,490	0.14%
2020/03/24	15	21.92	1	21.80	22.00	14	6,531	0.21%
2020/03/23	1	20.70	0	0.00	20.50	1	7,082	0.01%
2020/03/20	1	22.35	4	21.33	22.05	-3	7,160	-0.04%
2020/03/19	6	21.10	0	0.00	20.45	6	7,299	0.08%
2020/03/18	0	0.00	2	23.05	22.70	-2	7,771	-0.03%
2020/03/17	0	0.00	5	24.25	23.60	-5	8,393	-0.06%
2020/03/16	0	0.00	3	25.33	24.15	-3	8,662	-0.03%
2020/03/13	2	24.50	1	25.10	25.00	1	8,620	0.01%
2020/03/12	7	27.63	2	27.25	26.90	5	8,477	0.06%
2020/03/11	6	30.38	13	29.80	28.85	-7	8,351	-0.08%
2020/03/10	391	29.80	400	30.34	30.35	-9	7,885	-0.11%	大買/大賣/
2020/03/06	11	28.97	0	0.00	28.95	11	7,574	0.15%
2020/03/05	1	29.40	1	29.55	29.55	0	7,673	0.00%
2020/03/04	1	28.75	5	29.00	29.05	-4	7,676	-0.05%
2020/03/02	5	27.20	1	27.70	27.70	4	7,659	0.05%
2020/02/27	2	28.95	60	29.40	28.80	-58	7,517	-0.77%
2020/02/26	12	30.11	0	0.00	29.95	12	7,476	0.16%
2020/02/25	0	0.00	4	30.43	30.50	-4	7,444	-0.05%
2020/02/24	3	30.55	0	0.00	30.60	3	7,402	0.04%
2020/02/20	4	32.09	2	31.75	31.70	2	7,391	0.03%
2020/02/18	0	0.00	1	30.85	30.90	-1	7,333	-0.01%
2020/02/17	9	31.62	1	31.75	31.30	8	7,303	0.11%
2020/02/13	0	0.00	20	30.58	30.70	-20	7,170	-0.28%
2020/02/12	1	31.30	0	0.00	31.25	1	7,151	0.01%
2020/02/11	1	30.35	1	30.55	30.55	0	7,125	0.00%
2020/02/10	0	0.00	12	29.45	29.85	-12	7,162	-0.17%
2020/02/05	20	29.95	1	30.00	29.55	19	7,079	0.27%
2020/02/04	0	0.00	1	29.90	29.95	-1	7,032	-0.01%
2020/02/03	3	28.20	5	28.50	28.20	-2	7,013	-0.03%
2020/01/31	2	31.25	0	0.00	30.90	2	6,876	0.03%
2020/01/30	4	31.53	0	0.00	31.50	4	6,837	0.06%
2020/01/20	0	0.00	5	35.08	35.00	-5	6,771	-0.07%
2020/01/17	2	34.53	4	34.19	34.45	-2	6,623	-0.03%
2020/01/16	22	33.75	20	34.05	34.05	2	6,530	0.03%
2020/01/14	2	33.05	0	0.00	33.40	2	6,605	0.03%
2020/01/13	0	0.00	2	33.30	33.05	-2	6,571	-0.03%
2020/01/09	0	0.00	1	32.00	32.25	-1	6,546	-0.02%
2020/01/08	2.7	31.44	15	31.05	31.00	-12.3	6,539	-0.19%
2020/01/07	5	31.80	0	0.00	31.75	5	6,547	0.08%
2020/01/06	19	32.87	0	0.00	32.90	19	6,549	0.29%
2020/01/03	4	33.61	1	33.75	33.50	3	6,552	0.05%
2020/01/02	15	35.00	2	34.90	34.90	13	6,556	0.20%
2019/12/31	1	34.40	0	0.00	34.45	1	6,782	0.01%
2019/12/26	6	34.33	0	0.00	34.35	6	7,412	0.08%
2019/12/24	2	35.00	0	0.00	34.60	2	7,637	0.03%
2019/12/23	2	34.20	7	34.79	34.60	-5	7,641	-0.07%
2019/12/19	4	35.60	2	35.90	35.85	2	7,582	0.03%
2019/12/18	55	37.15	5	37.01	36.50	50	7,469	0.67%
2019/12/17	0	0.00	1	36.15	36.55	-1	6,928	-0.01%
2019/12/16	3	36.00	4	36.15	36.55	-1	6,979	-0.01%
2019/12/13	4	36.44	564	37.17	35.45	-560	6,843	-8.18%	大賣/鉅額交易
2019/12/12	1,336	36.22	789	35.95	36.55	547	6,356	8.61%	大買/大賣/鉅額交易
2019/12/11	9	33.37	12	33.03	33.25	-3	5,865	-0.05%
2019/12/10	5	32.20	0	0.00	31.85	5	6,126	0.08%
2019/12/06	0	0.00	2	31.95	31.95	-2	6,140	-0.03%
2019/12/05	2	31.55	0	0.00	31.30	2	6,179	0.03%
2019/12/04	11	30.90	10	31.25	31.00	1	6,258	0.02%
2019/12/03	0	0.00	4	31.80	31.95	-4	6,360	-0.06%
2019/11/29	2	32.00	0	0.00	31.25	2	6,492	0.03%
2019/11/27	2	31.80	6	31.87	31.50	-4	6,959	-0.06%
2019/11/26	8	31.54	0	0.00	31.35	8	7,101	0.11%
2019/11/20	0	0.00	1	30.95	30.80	-1	7,848	-0.01%
2019/11/18	2	31.40	1	31.15	31.40	1	7,908	0.01%
2019/11/13	1	30.90	0	0.00	30.10	1	8,043	0.01%
2019/11/08	13	29.98	0	0.00	29.75	13	8,166	0.16%
2019/11/07	7	30.64	0	0.00	30.40	7	8,300	0.08%
2019/11/06	2	31.25	0	0.00	31.50	2	8,210	0.02%
2019/11/04	2	31.30	0	0.00	31.25	2	8,133	0.02%
2019/11/01	1	31.75	0	0.00	31.35	1	8,112	0.01%
2019/10/31	6	32.17	0	0.00	31.90	6	8,095	0.07%
2019/10/28	2	31.35	0.5	31.30	31.30	1.5	8,060	0.02%
2019/10/23	2	33.20	2	33.08	32.90	0	8,006	0.00%
2019/10/15	0	0.00	1	31.95	31.85	-1	7,579	-0.01%
2019/10/14	0	0.00	1	32.65	32.65	-1	7,561	-0.01%
2019/10/08	0	0.00	2	33.70	32.95	-2	7,442	-0.03%
2019/10/07	0	0.00	3	33.45	33.70	-3	7,316	-0.04%
2019/10/04	8	33.36	13	33.73	32.60	-5	7,042	-0.07%
2019/10/03	3	31.73	1	32.20	32.20	2	6,547	0.03%
2019/10/02	0	0.00	3	30.75	31.20	-3	6,358	-0.05%
2019/10/01	3	30.20	0	0.00	30.75	3	6,298	0.05%
2019/09/27	0	0.00	6	29.50	29.25	-6	6,219	-0.10%
2019/09/26	7	31.79	8	32.23	31.15	-1	5,974	-0.02%
2019/09/25	8	31.92	0	0.00	31.55	8	5,874	0.14%
2019/09/24	6	31.50	0	0.00	31.35	6	5,819	0.10%
2019/09/19	1	30.70	12	30.83	30.80	-11	5,637	-0.20%
2019/09/18	0	0.00	1	31.95	31.80	-1	5,465	-0.02%
2019/09/17	1	31.45	0	0.00	32.20	1	5,354	0.02%
2019/09/16	7	31.31	7	31.48	31.50	0	5,215	0.00%
2019/09/12	372	34.17	381	33.85	31.90	-9	4,978	-0.18%	大買/大賣/
2019/09/10	10	31.10	0	0.00	30.95	10	4,312	0.23%
2019/09/06	3	31.45	0	0.00	31.25	3	4,134	0.07%
2019/09/05	0	0.00	1	30.75	31.50	-1	4,030	-0.02%
2019/09/04	1	30.90	2	31.30	31.00	-1	3,879	-0.03%
2019/09/03	0	0.00	2	31.00	30.50	-2	3,727	-0.05%
2019/09/02	0	0.00	1	30.40	31.00	-1	3,588	-0.03%
2019/08/30	2	30.70	4	30.56	29.55	-2	3,321	-0.06%
2019/08/28	14	28.80	10	28.75	29.50	4	2,818	0.14%
2019/08/27	1	27.10	4	27.31	28.50	-3	2,398	-0.13%
2019/08/23	1	26.70	1	27.05	26.60	0	2,095	0.00%
2019/08/22	0	0.00	10	27.20	27.20	-10	1,993	-0.50%
2019/08/21	0	0.00	1	27.30	27.10	-1	1,934	-0.05%
2019/08/20	1	27.25	3	26.95	26.85	-2	1,867	-0.11%
2019/08/19	0	0.00	4	26.81	26.50	-4	1,780	-0.22%
2019/08/16	4	26.28	0	0.00	26.70	4	1,715	0.23%
2019/08/15	1	25.50	0	0.00	25.65	1	1,647	0.06%
2019/08/14	2	26.65	1	26.90	26.15	1	1,629	0.06%
2019/08/13	5	25.83	4	26.04	25.85	1	1,547	0.06%
2019/08/12	0	0.00	1	25.85	26.05	-1	1,474	-0.07%
2019/08/08	0	0.00	1	23.70	23.70	-1	1,301	-0.08%
2019/08/07	0	0.00	3	22.80	22.80	-3	1,305	-0.23%
2019/08/06	3	22.02	0	0.00	22.65	3	1,338	0.22%
2019/08/02	1	23.35	0	0.00	23.35	1	1,388	0.07%
2019/08/01	2	24.00	1	24.10	24.00	1	1,399	0.07%
2019/07/30	3	25.65	0	0.00	25.30	3	1,276	0.24%
2019/07/29	0	0.00	2	26.08	26.35	-2	1,279	-0.16%
2019/07/26	4	25.73	1	25.80	25.50	3	1,267	0.24%
2019/07/25	2	25.58	2	25.90	26.20	0	1,249	0.00%
2019/07/19	1	25.10	0	0.00	24.80	1	1,737	0.06%
2019/07/16	0	0.00	6	25.17	25.20	-6	1,853	-0.32%
2019/07/15	0	0.00	3	24.70	24.80	-3	1,896	-0.16%
2019/07/08	0	0.00	6	24.89	24.40	-6	2,152	-0.28%
2019/07/05	1	24.15	0	0.00	24.25	1	2,148	0.05%
2019/07/03	8	24.00	0	0.00	23.70	8	2,280	0.35%
2019/07/02	0	0.00	1	23.95	24.00	-1	2,320	-0.04%
2019/07/01	0	0.00	3	24.10	24.00	-3	2,433	-0.12%
2019/06/24	0	0.00	2	23.25	23.45	-2	3,433	-0.06%
2019/06/19	3	22.90	0	0.00	23.20	3	3,632	0.08%
2019/06/18	1	23.15	0	0.00	22.55	1	3,690	0.03%
2019/06/11	1	22.85	3	23.00	22.55	-2	4,030	-0.05%
2019/05/20	0	0.00	2	23.40	22.75	-2	6,401	-0.03%
2019/05/16	2	24.05	0	0.00	23.45	2	6,888	0.03%
2019/05/15	0	0.00	5	23.90	24.45	-5	7,065	-0.07%
2019/05/14	1	23.35	10	23.10	23.50	-9	7,342	-0.12%
2019/05/13	0	0.00	5	24.85	23.10	-5	7,348	-0.07%
2019/05/09	1	25.45	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	4	26.53	4	26.50	26.45	0	7,346	0.00%
2019/05/06	12	26.41	10	26.45	26.30	2	7,357	0.03%
2019/04/29	1	26.65	0	0.00	26.35	1	7,620	0.01%
2019/04/26	5	28.11	1	27.80	27.40	4	7,715	0.05%
2019/04/25	1	28.25	8	28.52	28.80	-7	7,619	-0.09%
2019/04/24	1	26.90	1	27.15	27.05	0	7,383	0.00%
2019/04/23	6	26.77	0	0.00	26.70	6	7,329	0.08%
2019/04/16	0	0.00	2	26.45	26.75	-2	6,965	-0.03%
2019/04/12	1	25.95	0	0.00	25.85	1	6,953	0.01%
2019/04/10	1	25.95	0	0.00	26.10	1	6,910	0.01%
2019/04/09	1	26.35	0	0.00	26.35	1	6,855	0.01%
2019/04/03	0	0.00	1	27.95	27.65	-1	6,746	-0.01%
2019/04/02	2	27.35	0	0.00	27.60	2	6,640	0.03%
2019/04/01	3	27.23	2.4	27.51	27.10	0.6	6,574	0.01%
2019/03/29	14	27.05	14	27.17	27.00	0	6,462	0.00%
2019/03/28	1	27.60	2.1	26.98	26.65	-1.1	6,386	-0.02%
2019/03/27	10	26.10	11	26.01	26.65	-1	5,921	-0.02%
2019/03/26	1	25.65	0	0.00	25.70	1	5,734	0.02%
2019/03/25	0	0.00	1	24.95	24.90	-1	5,699	-0.02%
2019/03/21	1	25.65	0	0.00	25.75	1	5,560	0.02%
2019/03/19	0	0.00	1	26.90	25.85	-1	5,469	-0.02%
2019/03/14	0	0.00	2	26.50	25.90	-2	5,241	-0.04%
2019/03/13	6	27.03	5	26.77	26.20	1	5,226	0.02%
2019/03/12	0	0.00	1	25.90	26.20	-1	5,101	-0.02%
2019/03/11	1	26.80	0	0.00	26.35	1	5,027	0.02%
2019/03/08	12	26.15	33	26.03	25.70	-21	4,928	-0.43%
2019/03/07	20	26.10	0	0.00	25.70	20	4,738	0.42%
2019/03/06	1	26.10	2	26.20	27.05	-1	4,473	-0.02%
2019/03/05	0	0.00	48	24.78	24.60	-48	4,115	-1.17%
2019/03/04	2	25.50	2	25.43	24.90	0	4,070	0.00%
2019/02/27	0	0.00	18	25.06	24.60	-18	4,011	-0.45%
2019/02/26	0	0.00	2	24.90	24.40	-2	3,944	-0.05%
2019/02/25	2	25.60	6	24.36	25.50	-4	3,855	-0.10%
2019/02/22	0	0.00	1	23.70	23.55	-1	3,551	-0.03%
2019/02/20	21	23.68	1	24.75	23.35	20	3,482	0.57%
2019/02/19	38	24.09	0	0.00	24.05	38	3,396	1.12%
2019/02/18	15	24.06	0	0.00	24.30	15	3,478	0.43%
2019/02/15	11	23.73	6	24.08	24.35	5	3,345	0.15%
2019/02/14	10	23.30	10	24.05	24.05	0	3,011	0.00%
2019/02/13	0	0.00	3	21.60	21.90	-3	2,833	-0.11%
2019/01/21	6	21.10	6	21.15	21.10	0	2,467	0.00%
2019/01/18	3	20.25	3	20.58	20.40	0	2,274	0.00%
2019/01/17	0	0.00	6	20.75	20.75	-6	2,154	-0.28%
2019/01/10	6	18.60	0	0.00	18.75	6	2,169	0.28%
2018/12/10	0	0.00	5	19.90	19.40	-5	3,050	-0.16%
2018/12/06	0	0.00	1	19.80	19.60	-1	3,119	-0.03%
2018/12/05	0	0.00	15	21.05	20.80	-15	3,163	-0.47%
2018/12/04	20	22.17	0	0.00	21.65	20	3,257	0.61%
2018/12/03	1	22.05	0	0.00	22.00	1	3,337	0.03%
2018/11/30	0	0.00	1	21.10	21.05	-1	3,381	-0.03%
2018/11/23	1	18.30	0	0.00	18.25	1	3,402	0.03%
2018/11/19	0	0.00	2	19.95	20.10	-2	3,601	-0.06%
2018/11/16	2	20.00	0	0.00	19.80	2	3,801	0.05%
2018/11/15	347	19.74	347	19.70	19.75	0	3,829	0.00%	大買/大賣/
2018/11/12	0	0.00	1	22.10	21.65	-1	4,022	-0.02%
2018/11/06	1	21.20	0	0.00	20.95	1	4,378	0.02%
2018/10/25	3	19.87	0	0.00	19.45	3	5,851	0.05%
2018/10/15	1	22.50	1	22.20	22.45	0	7,126	0.00%
2018/10/09	1	24.00	0	0.00	23.20	1	7,332	0.01%
2018/10/08	4	24.54	5	24.69	24.35	-1	7,428	-0.01%
2018/10/05	5	23.99	4	24.38	23.95	1	7,481	0.01%
2018/10/04	9	25.68	2	25.40	25.10	7	7,493	0.09%
2018/09/21	11	27.19	8	26.85	27.40	3	9,650	0.03%
2018/09/20	21	26.15	22	26.26	25.85	-1	9,843	-0.01%
2018/09/19	24	26.58	22	26.60	26.10	2	9,896	0.02%
2018/09/18	28	27.29	11	27.25	27.05	17	10,056	0.17%
2018/09/14	5	28.45	0	0.00	29.15	5	10,728	0.05%
2018/09/13	1	28.30	6	28.08	28.05	-5	11,463	-0.04%
2018/09/12	0	0.00	5	27.99	28.00	-5	12,389	-0.04%
2018/09/11	22	28.57	3	28.30	28.30	19	12,675	0.15%
2018/09/10	3	28.18	2	28.10	27.60	1	13,046	0.01%
2018/09/07	7	29.74	0	0.00	29.20	7	13,757	0.05%
2018/09/06	1	29.20	0	0.00	30.75	1	13,752	0.01%
2018/08/31	1	31.85	1	32.15	31.95	0	16,229	0.00%
2018/08/29	1	31.80	0	0.00	32.00	1	16,823	0.01%
2018/08/28	3	31.93	0	0.00	31.50	3	17,053	0.02%
2018/08/27	12	31.28	10	31.20	31.75	2	17,207	0.01%
2018/08/24	20	29.90	43	29.70	30.25	-23	17,313	-0.13%
2018/08/22	10	31.00	10	31.20	31.00	0	17,961	0.00%
2018/08/21	0	0.00	5	31.70	31.80	-5	18,308	-0.03%
2018/08/20	5	30.80	0	0.00	30.65	5	18,516	0.03%
2018/08/15	6	33.66	2	33.25	33.00	4	18,929	0.02%
2018/08/13	3	32.50	4	33.18	32.75	-1	19,633	-0.01%
2018/08/10	0	0.00	41	34.98	34.20	-41	19,823	-0.21%
2018/08/09	93	35.08	116	35.61	34.75	-23	19,800	-0.12%	大賣/
2018/08/08	5	34.95	10	34.95	34.65	-5	19,775	-0.03%
2018/08/07	5	34.55	1	35.00	34.60	4	19,894	0.02%
2018/08/06	4	34.85	5	35.06	35.80	-1	20,165	0.00%
2018/08/03	39	34.43	14	34.82	33.90	25	20,322	0.12%
2018/08/02	2	33.60	2	33.75	33.85	0	20,373	0.00%
2018/08/01	42	35.26	13	35.09	33.80	29	20,219	0.14%
2018/07/31	57	34.40	62	33.77	34.40	-5	19,846	-0.03%
2018/07/30	6	33.30	22	33.43	33.40	-16	19,562	-0.08%
2018/07/27	30	32.27	38	32.51	32.65	-8	19,234	-0.04%
2018/07/23	0	0.00	3	28.22	28.80	-3	18,515	-0.02%
2018/07/20	0	0.00	3	29.55	28.35	-3	18,440	-0.02%
2018/07/19	1	29.20	0	0.00	29.50	1	18,334	0.01%
2018/07/17	19	30.55	1	31.00	30.45	18	18,065	0.10%
2018/07/16	0	0.00	2	31.18	31.45	-2	17,978	-0.01%
2018/07/13	0	0.00	3	30.60	30.40	-3	17,879	-0.02%
2018/07/12	1	30.00	7	30.16	30.10	-6	17,783	-0.03%
2018/07/10	1	29.70	1	29.70	30.25	0	17,478	0.00%
2018/07/09	6	32.06	1	32.25	31.40	5	17,027	0.03%
2018/07/06	5	34.56	4	33.49	33.60	1	16,681	0.01%
2018/07/05	8	34.59	26	33.66	33.40	-18	16,143	-0.11%
2018/07/04	16	33.05	0	0.00	33.10	16	15,637	0.10%
2018/07/02	1	32.85	5	32.90	32.50	-4	15,395	-0.03%
2018/06/29	26	33.86	21	34.11	33.05	5	15,283	0.03%
2018/06/28	1	32.00	2	32.55	32.60	-1	15,037	-0.01%
2018/06/27	2	33.85	2	33.15	32.60	0	14,940	0.00%
2018/06/26	5	32.31	16	32.63	32.65	-11	14,724	-0.07%
2018/06/25	8	35.04	8	32.99	31.80	0	14,349	0.00%
2018/06/22	20	36.13	9	35.31	35.10	11	13,970	0.08%
2018/06/21	33	35.62	23	36.08	36.65	10	13,198	0.08%
2018/06/20	0	0.00	10	33.40	33.35	-10	12,257	-0.08%
2018/06/19	1	32.60	14	33.46	34.45	-13	11,924	-0.11%
2018/06/15	23	34.33	12	34.20	33.80	11	11,479	0.10%
2018/06/14	0	0.00	20	31.95	31.95	-20	10,659	-0.19%
2018/06/13	10	30.35	4	30.33	29.05	6	10,553	0.06%
2018/06/12	26	32.33	14	31.83	29.80	12	10,228	0.12%
2018/06/11	10	30.42	7	29.44	31.35	3	9,569	0.03%
2018/06/08	28	29.40	85	28.47	28.50	-57	8,927	-0.64%
2018/06/07	500	28.00	430.5	27.99	28.05	69.5	7,940	0.87%	大買/大賣/
2018/06/05	1	26.50	0	0.00	25.55	1	7,312	0.01%
2018/06/04	2	25.20	0	0.00	25.20	2	7,085	0.03%
2018/05/31	1	28.30	8	28.06	26.60	-7	6,816	-0.10%
2018/05/30	51	28.70	50	29.14	28.00	1	6,585	0.02%
2018/05/29	6	27.50	2	26.10	28.25	4	5,976	0.07%
2018/05/28	2	26.50	11	25.01	25.70	-9	5,541	-0.16%
2018/05/25	2	26.20	11	25.95	25.25	-9	5,260	-0.17%
2018/05/24	0	0.00	6	25.22	25.35	-6	5,062	-0.12%
2018/05/23	2	25.90	7	25.63	25.15	-5	4,873	-0.10%
2018/05/22	14	24.69	0	0.00	24.50	14	4,464	0.31%
2018/05/21	18	25.36	8	25.31	25.30	10	4,290	0.23%
2018/05/18	2	22.85	0	0.00	24.05	2	3,638	0.05%
2018/05/17	5	21.88	3	22.13	21.90	2	3,352	0.06%
2018/05/16	17	22.61	17	22.84	23.10	0	3,219	0.00%
2018/05/15	2	23.30	2	22.85	22.80	0	2,984	0.00%
2018/05/14	8	22.97	11	22.66	23.50	-3	2,850	-0.11%
2018/05/11	2	21.30	10.9	21.52	21.75	-8.9	2,402	-0.37%
2018/05/10	2	19.70	2	19.80	19.80	0	1,999	0.00%
2018/04/30	1	16.75	0	0.00	17.00	1	1,915	0.05%
2018/04/25	2	16.65	0	0.00	16.70	2	2,095	0.10%
2018/04/24	3	16.95	0	0.00	17.00	3	2,238	0.13%
2018/04/17	0	0.00	2	17.35	17.05	-2	2,858	-0.07%
2018/04/12	2	17.55	0	0.00	17.70	2	3,433	0.06%
2018/03/29	0	0.00	105	18.07	18.10	-105	3,540	-2.97%	大賣/鉅額交易
2018/03/27	0	0.00	22	18.35	18.95	-22	3,559	-0.62%
2018/03/26	0	0.00	2	18.15	18.15	-2	3,557	-0.06%
2018/03/14	0	0.00	3	19.90	19.60	-3	3,582	-0.08%
2018/03/13	0	0.00	3	19.42	19.30	-3	3,572	-0.08%
2018/03/09	2	19.00	0	0.00	18.95	2	3,546	0.06%
2018/03/06	2	19.70	0	0.00	19.60	2	3,511	0.06%
2018/03/05	0	0.00	3	19.33	19.60	-3	3,454	-0.09%
2018/03/02	1	17.80	0	0.00	17.90	1	3,377	0.03%
2018/02/23	0	0.00	2	18.20	18.15	-2	3,380	-0.06%
2018/02/12	0	0.00	1	17.05	17.10	-1	3,345	-0.03%
2018/02/09	0	0.00	0.6	18.00	17.20	-0.6	3,323	-0.02%
2018/02/06	5	17.24	0	0.00	16.80	5	3,261	0.15%
2018/02/05	2	18.20	0	0.00	18.35	2	3,204	0.06%
2018/02/02	3	18.80	0	0.00	18.80	3	3,270	0.09%
2018/01/29	0	0.00	1	19.55	19.50	-1	3,281	-0.03%
2018/01/24	0	0.00	1	20.65	20.70	-1	3,200	-0.03%
2018/01/22	1	20.85	0	0.00	21.10	1	3,165	0.03%
2018/01/19	0	0.00	1	20.55	20.85	-1	3,165	-0.03%
2018/01/16	3	22.17	3	22.08	22.10	0	2,876	0.00%
2018/01/15	5	21.19	41	21.77	22.20	-36	2,692	-1.34%
2018/01/11	0	0.00	36	20.30	19.95	-36	2,452	-1.47%
2018/01/10	1	20.30	0	0.00	19.90	1	2,405	0.04%
2018/01/09	0	0.00	4	20.10	20.85	-4	2,221	-0.18%
2018/01/08	0	0.00	1	19.00	19.15	-1	1,980	-0.05%
2018/01/02	0	0.00	2	17.95	17.90	-2	1,954	-0.10%