光罩 (2338)-康和-延平券商分點個股進出

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
80.5
漲跌
▲0.3
漲幅
+0.37%
成交量
17,803張
產業
上市半導體類股
915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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/21	5	77.90	4	81.20	80.50	1	2,569	0.04%
2024/06/20	2	80.00	1	80.30	80.20	1	2,283	0.04%
2024/06/12	0	0.00	5	73.60	73.50	-5	1,958	-0.26%
2024/06/07	0	0.00	1	73.20	73.30	-1	1,961	-0.05%
2024/05/28	1	74.50	0	0.00	73.70	1	1,957	0.05%
2024/05/27	5	73.70	0	0.00	73.60	5	1,846	0.27%
2024/05/21	0	0.00	5	71.40	71.80	-5	1,847	-0.27%
2024/05/09	5	71.10	0	0.00	69.70	5	1,698	0.29%
2024/05/08	2	73.20	2	74.05	70.30	0	1,626	0.00%
2024/04/11	2	71.30	0	0.00	71.50	2	1,194	0.17%
2024/04/01	0	0.00	0.4	68.78	68.80	-0.4	1,093	-0.04%
2024/03/26	0.1	67.09	0	0.00	67.00	0.1	1,105	0.01%
2024/03/25	0	0.00	0.2	68.60	68.00	-0.2	1,107	-0.02%
2024/03/20	0	67.60	0	0.00	67.50	0	1,141	0.00%
2024/03/18	0.2	67.90	0	0.00	67.80	0.2	1,157	0.02%
2024/03/15	0.1	68.20	0	0.00	67.40	0.1	1,167	0.01%
2024/03/14	0.1	68.50	0	0.00	67.90	0.1	1,161	0.01%
2024/03/13	0.1	68.40	0	0.00	68.50	0.1	1,158	0.01%
2024/03/12	0	0.00	0.2	69.40	70.00	-0.2	1,165	-0.01%
2024/03/11	0.2	67.83	0	0.00	67.50	0.2	1,140	0.01%
2024/03/08	0	67.80	0	0.00	67.70	0	1,171	0.00%
2024/02/27	1	71.20	0	0.00	69.80	1	1,652	0.06%
2024/02/16	0	0.00	0.1	70.50	70.70	-0.1	1,584	-0.01%
2024/01/22	0	68.20	0	0.00	68.90	0	1,801	0.00%
2024/01/11	0.1	69.50	0	0.00	69.60	0.1	1,907	0.00%
2023/12/28	0	0.00	1	71.30	71.30	-1	2,159	-0.05%
2023/12/27	5	71.60	5	71.40	71.20	0	2,150	0.00%
2023/12/26	0	0.00	0.2	70.50	70.50	-0.2	2,140	-0.01%
2023/12/22	1.2	70.03	0	0.00	69.30	1.2	2,152	0.06%
2023/12/19	0	0.00	3.4	70.29	70.70	-3.4	2,135	-0.16%
2023/12/08	0	71.00	0	0.00	70.50	0	2,103	0.00%
2023/12/07	2	72.45	0	0.00	70.50	2	2,093	0.10%
2023/12/06	1.4	72.14	0	0.00	72.20	1.4	2,076	0.07%
2023/12/05	2	72.35	0	0.00	72.80	2	2,067	0.10%
2023/12/04	0	0.00	0.3	73.50	73.20	-0.3	2,031	-0.01%
2023/11/30	10	76.90	10	76.90	76.90	0	1,833	0.00%
2023/11/29	0.3	71.00	0	0.00	71.00	0.3	1,548	0.02%
2023/11/14	1	67.00	0	0.00	67.10	1	1,653	0.06%
2023/10/17	1	72.00	0	0.00	70.80	1	1,884	0.05%
2023/10/11	0	0.00	1	71.80	71.80	-1	1,896	-0.05%
2023/09/26	0	0.00	1	66.40	66.40	-1	2,037	-0.05%
2023/09/22	1	67.10	0	0.00	67.20	1	2,231	0.04%
2023/09/15	0	0.00	0.5	70.00	70.10	-0.5	2,277	-0.02%
2023/09/14	0	0.00	0	68.80	69.00	0	2,279	0.00%
2023/09/12	0	0.00	1	67.40	67.90	-1	2,299	-0.04%
2023/08/29	0	0.00	0	68.80	68.80	0	2,646	0.00%
2023/08/17	3	68.70	0	0.00	69.30	3	2,630	0.11%
2023/08/14	0	0.00	1	67.90	67.50	-1	2,622	-0.04%
2023/08/08	1	71.40	1	71.30	71.40	0	2,704	0.00%
2023/08/02	3	72.53	0	0.00	71.80	3	2,700	0.11%
2023/08/01	1	74.60	0	0.00	74.60	1	2,646	0.04%
2023/07/28	1	75.30	0	0.00	77.80	1	2,611	0.04%
2023/07/26	2	73.50	1	73.10	73.00	1	2,553	0.04%
2023/07/24	1	76.40	0	0.00	76.40	1	2,490	0.04%
2023/07/21	1	77.80	0	0.00	77.70	1	2,501	0.04%
2023/07/20	1	78.80	0	0.00	78.50	1	2,573	0.04%
2023/07/18	0	0.00	10	81.90	79.90	-10	2,619	-0.38%
2023/07/17	0	0.00	1	81.40	81.40	-1	2,644	-0.04%
2023/07/07	0	0.00	3	79.07	79.40	-3	2,792	-0.11%
2023/07/05	2	83.20	2	83.50	82.70	0	2,773	0.00%
2023/07/03	1	83.40	0	0.00	83.00	1	2,782	0.04%
2023/06/30	2	83.40	0	0.00	83.10	2	2,755	0.07%
2023/06/26	1	78.70	0	0.00	79.00	1	2,786	0.04%
2023/06/14	1	81.50	0.9	81.60	81.70	0.2	3,665	0.00%
2023/06/09	1	82.80	0	0.00	82.90	1	3,772	0.03%
2023/06/08	6	83.12	6	80.00	79.90	0	3,723	0.00%
2023/06/05	0	0.00	2	81.40	80.80	-2	3,718	-0.05%
2023/05/18	0	0.00	0	79.70	79.20	0	3,859	0.00%
2023/05/17	0	0.00	0.1	79.00	78.90	-0.1	3,875	0.00%
2023/05/15	2	75.80	0	0.00	75.70	2	3,910	0.05%
2023/05/12	0	77.60	0	0.00	76.90	0	3,958	0.00%
2023/05/11	0	77.60	0	0.00	77.30	0	4,023	0.00%
2023/05/10	0.1	78.59	0	0.00	79.10	0.1	4,257	0.00%
2023/05/02	0	0.00	0.1	81.82	81.80	-0.1	4,582	0.00%
2023/04/25	0.1	80.78	0	0.00	78.40	0.1	5,247	0.00%
2023/04/20	0	0.00	5	83.80	83.70	-5	5,675	-0.09%
2023/04/19	0	0.00	7	84.00	83.60	-7	5,876	-0.12%
2023/04/18	10	86.10	0	0.00	85.20	10	5,991	0.17%
2023/04/17	1	87.70	0	0.00	87.40	1	6,045	0.02%
2023/04/13	1	88.30	8	88.51	88.20	-7	6,186	-0.11%
2023/04/12	1	92.00	0	0.00	92.10	1	6,168	0.02%
2023/04/11	15	93.53	0	0.00	93.50	15	6,215	0.24%
2023/04/10	4	92.60	0	0.00	92.20	4	6,325	0.06%
2023/03/30	0	0.00	2	91.60	91.50	-2	6,389	-0.03%
2023/03/28	0	0.00	1	93.00	93.50	-1	6,521	-0.02%
2023/03/24	0	0.00	1	97.30	96.00	-1	6,511	-0.02%
2023/03/23	1	97.30	1	96.60	96.60	0	6,468	0.00%
2023/03/21	0	0.00	4.1	96.34	95.40	-4.1	6,506	-0.06%
2023/03/20	1	90.00	2	90.70	94.60	-1	6,455	-0.02%
2023/03/17	5	89.08	0	0.00	88.80	5	6,394	0.08%
2023/03/16	0	0.00	10	87.60	86.10	-10	6,350	-0.16%
2023/03/15	2	83.35	0	0.00	84.40	2	6,433	0.03%
2023/03/14	1	82.20	1	82.60	82.10	0	6,608	0.00%
2023/03/10	10	83.80	1	83.80	84.20	9	6,986	0.13%
2023/03/08	1	86.80	1	87.10	87.00	0	7,551	0.00%
2023/03/07	0	0.00	2	86.75	87.00	-2	7,808	-0.03%
2023/02/22	1	83.60	0	0.00	82.50	1	8,948	0.01%
2023/02/21	1	85.60	0	0.00	85.60	1	9,042	0.01%
2023/02/14	2	84.60	2	84.40	84.20	0	10,344	0.00%
2023/02/09	1	85.30	2	85.50	87.40	-1	10,678	-0.01%
2023/02/08	1	85.60	0	0.00	86.00	1	10,680	0.01%
2023/01/31	1	90.90	0	0.00	91.70	1	10,600	0.01%
2023/01/30	0	0.00	1	91.90	91.80	-1	10,593	-0.01%
2023/01/13	17	90.12	18	90.08	90.80	-1	10,314	-0.01%
2023/01/11	14	90.38	14	90.31	89.40	0	10,013	0.00%
2023/01/10	0	0.00	2	86.00	86.00	-2	9,861	-0.02%
2023/01/09	2	89.00	0	0.00	90.20	2	9,800	0.02%
2023/01/05	1	90.00	0	0.00	87.00	1	9,544	0.01%
2023/01/04	1	87.80	1	88.00	89.00	0	9,505	0.00%
2023/01/03	1	84.50	3	86.60	87.50	-2	9,496	-0.02%
2022/12/29	3	82.87	2	85.30	85.80	1	9,837	0.01%
2022/12/28	2	88.30	2	88.80	84.40	0	9,908	0.00%
2022/12/27	1	87.50	1	87.70	88.20	0	9,889	0.00%
2022/12/23	1	84.20	1	85.80	86.30	0	10,004	0.00%
2022/12/22	1	87.20	0	0.00	85.50	1	10,141	0.01%
2022/12/21	3	86.63	3	85.63	85.70	0	10,173	0.00%
2022/12/16	0	89.00	0	0.00	90.00	0	9,957	0.00%
2022/12/09	259	93.17	0	0.00	92.70	259	9,562	2.71%	大買/鉅額交易
2022/12/08	1	92.20	0	0.00	93.50	1	9,341	0.01%
2022/12/07	0	93.30	0	0.00	92.60	0	9,217	0.00%
2022/12/06	0	0.00	1	97.40	95.80	-1	9,039	-0.01%
2022/12/05	6	96.87	3	96.97	97.10	3	8,863	0.03%
2022/12/02	2	93.20	2	92.80	95.70	0	8,733	0.00%
2022/12/01	2	92.65	2	93.55	92.20	0	8,478	0.00%
2022/11/29	4	84.00	5	85.06	85.40	-1	7,899	-0.01%
2022/11/28	1	84.90	0	0.00	83.20	1	7,584	0.01%
2022/11/17	0	0.00	1	72.20	73.40	-1	6,329	-0.02%
2022/11/15	1	71.40	1	69.60	69.90	0	5,976	0.00%
2022/11/14	0	0.00	1	68.00	67.30	-1	5,673	-0.02%
2022/11/11	1	67.10	1	70.00	67.20	0	5,581	0.00%
2022/11/10	4	66.08	4	65.70	66.00	0	5,267	0.00%
2022/11/09	10	63.43	8	64.08	65.20	2	4,856	0.04%
2022/11/04	0	0.00	1	62.60	63.40	-1	4,495	-0.02%
2022/11/02	2	60.00	2	59.40	59.40	0	4,315	0.00%
2022/10/14	2	53.00	0	0.00	55.10	2	3,567	0.06%
2022/10/12	1	54.50	0	0.00	53.90	1	3,454	0.03%
2022/10/11	0	0.00	2	56.75	55.70	-2	3,414	-0.06%
2022/10/06	3	60.10	3	60.47	63.00	0	3,342	0.00%
2022/10/05	2	56.80	0	0.00	60.20	2	3,052	0.07%
2022/10/04	10	55.46	0	0.00	54.80	10	2,945	0.34%
2022/09/28	0	0.00	8	64.04	62.10	-8	2,629	-0.30%
2022/09/23	0	0.00	0	71.00	71.00	0	2,763	0.00%
2022/09/07	0	0.00	1	67.80	67.60	-1	3,408	-0.03%
2022/08/23	0	0.00	3	73.97	73.60	-3	4,106	-0.07%
2022/08/17	0	0.00	1	76.10	76.60	-1	4,522	-0.02%
2022/08/02	0	0.00	1	72.00	72.30	-1	5,480	-0.02%
2022/07/15	0	0.00	1	74.30	73.80	-1	5,813	-0.02%
2022/07/14	2	69.55	0	0.00	72.10	2	5,742	0.03%
2022/07/04	2	67.70	0	0.00	65.90	2	5,860	0.03%
2022/07/01	1	69.60	0	0.00	67.00	1	5,846	0.02%
2022/06/29	1	77.40	0	0.00	75.70	1	5,942	0.02%
2022/06/27	2	80.70	2	80.00	80.80	0	6,196	0.00%
2022/06/24	5	78.00	0	0.00	76.40	5	6,162	0.08%
2022/06/22	0	0.00	1	80.40	79.80	-1	6,105	-0.02%
2022/06/21	0	0.00	5	88.10	88.60	-5	5,993	-0.08%
2022/06/20	0	0.00	1	87.10	87.10	-1	5,970	-0.02%
2022/06/17	1	89.50	1	90.00	91.00	0	5,916	0.00%
2022/06/15	4	94.65	7.1	94.96	94.60	-3.1	5,699	-0.05%
2022/06/13	0	92.70	1	95.20	93.40	-1	5,567	-0.02%
2022/06/10	0	92.40	0	0.00	93.90	0	5,505	0.00%
2022/06/06	2	91.70	2	92.20	91.90	0	5,594	0.00%
2022/06/02	2	93.10	2	93.95	92.20	0	5,741	0.00%
2022/06/01	1	92.60	3	93.67	93.20	-2	5,905	-0.03%
2022/05/31	3	92.43	4	92.68	93.90	-1	5,802	-0.02%
2022/05/30	0	0.00	2	92.05	91.10	-2	5,707	-0.04%
2022/05/26	0	0.00	2	87.45	87.30	-2	5,496	-0.04%
2022/05/25	0	0.00	3	85.40	86.30	-3	5,420	-0.06%
2022/05/24	0	0.00	0.3	84.10	83.80	-0.3	5,415	0.00%
2022/05/20	0	0.00	3	86.10	84.20	-3	5,474	-0.05%
2022/05/19	4	82.43	1	83.50	85.50	3	5,432	0.06%
2022/05/18	0	0.00	2	83.80	83.50	-2	5,408	-0.04%
2022/05/17	0	0.00	1	80.80	81.00	-1	5,653	-0.02%
2022/05/16	0	0.00	4	80.20	79.60	-4	5,947	-0.07%
2022/05/13	0	0.00	1	81.00	81.00	-1	5,981	-0.02%
2022/05/12	0.3	79.40	0	0.00	78.70	0.3	6,012	0.00%
2022/05/11	1	80.00	1	79.50	80.30	0	6,076	0.00%
2022/05/05	0	0.00	2	77.45	77.40	-2	6,239	-0.03%
2022/05/03	1	76.50	0	0.00	75.70	1	6,439	0.02%
2022/04/28	1	72.20	2	72.90	73.60	-1	6,651	-0.02%
2022/04/27	1	72.70	0	0.00	73.00	1	6,763	0.01%
2022/04/25	1	75.80	0	0.00	74.50	1	7,506	0.01%
2022/04/22	1	81.30	1	80.20	79.20	0	7,569	0.00%
2022/04/20	1	81.80	0	0.00	81.60	1	7,659	0.01%
2022/04/19	5	82.46	1	81.20	81.20	4	7,711	0.05%
2022/04/18	2	82.95	0	0.00	81.80	2	7,757	0.03%
2022/04/15	4	86.90	0	0.00	85.10	4	7,752	0.05%
2022/04/14	0	0.00	1	89.40	89.80	-1	7,772	-0.01%
2022/04/13	1	91.30	0	0.00	91.70	1	7,858	0.01%
2022/04/12	1	92.20	0	0.00	90.70	1	7,958	0.01%
2022/04/11	0	0.00	2	92.55	91.50	-2	8,225	-0.02%
2022/04/07	6	94.65	0	0.00	94.00	6	9,352	0.06%
2022/04/01	2	97.65	3	98.17	97.00	-1	9,483	-0.01%
2022/03/31	0	0.00	6	97.70	96.90	-6	9,499	-0.06%
2022/03/30	2	96.95	0	0.00	96.70	2	9,423	0.02%
2022/03/29	2	93.05	0	0.00	93.50	2	9,371	0.02%
2022/03/28	0.5	92.30	0	0.00	92.60	0.5	9,488	0.01%
2022/03/25	0.3	91.80	0	0.00	91.30	0.3	9,535	0.00%
2022/03/24	1	93.20	0	0.00	92.70	1	9,568	0.01%
2022/03/18	0.3	93.90	0	0.00	94.00	0.3	10,199	0.00%
2022/03/16	1	90.20	1	90.50	90.10	0	10,825	0.00%
2022/03/15	0	0.00	1.1	90.72	90.20	-1.1	11,126	-0.01%
2022/03/11	0	91.20	0	0.00	91.40	0	12,871	0.00%
2022/03/09	0	0.00	1	88.00	88.10	-1	14,495	-0.01%
2022/03/08	1.1	90.05	19	85.78	84.50	-18	14,585	-0.12%
2022/03/07	4	90.35	0	0.00	89.90	4	14,547	0.03%
2022/03/04	1	99.00	0	0.00	98.30	1	14,706	0.01%
2022/03/03	0	0.00	1	101.00	99.90	-1	14,954	-0.01%
2022/02/23	0	0.00	1	101.00	100.50	-1	16,465	-0.01%
2022/02/22	1	99.80	0	0.00	99.10	1	17,701	0.01%
2022/02/21	1.1	101.50	0	0.00	101.50	1.1	17,998	0.01%
2022/02/17	2	105.00	2	106.25	103.00	0	19,553	0.00%
2022/02/16	34	105.15	35	105.66	104.50	-1	20,167	0.00%
2022/02/11	2	104.25	1	103.00	103.50	1	20,401	0.00%
2022/02/10	1	101.00	1	103.00	104.00	0	20,671	0.00%
2022/02/09	2	103.75	2	103.00	101.50	0	20,938	0.00%
2022/01/26	0	0.00	20	100.00	96.50	-20	21,844	-0.09%
2022/01/21	2	101.75	1	102.00	99.80	1	22,293	0.00%
2022/01/20	0	0.00	1	104.00	105.50	-1	22,233	0.00%
2022/01/19	2	106.50	2	104.00	102.50	0	22,146	0.00%
2022/01/18	0	0.00	0.1	104.50	104.50	-0.1	21,613	0.00%
2022/01/07	5	98.20	0	0.00	98.40	5	21,296	0.02%
2022/01/04	3	110.00	4	105.25	103.00	-1	21,050	0.00%
2021/12/30	35	110.80	4	108.63	108.00	31	20,563	0.15%
2021/12/28	1	103.50	0	0.00	104.00	1	19,649	0.01%
2021/12/27	1	103.50	4	103.63	103.50	-3	19,596	-0.02%
2021/12/17	2	96.95	0	0.00	96.50	2	19,229	0.01%
2021/12/16	2	99.00	2	100.00	99.30	0	19,187	0.00%
2021/12/15	1	97.30	0	0.00	97.70	1	19,043	0.01%
2021/12/13	2	100.25	0	0.00	99.90	2	18,891	0.01%
2021/12/10	0	0.00	1	105.50	107.00	-1	18,615	-0.01%
2021/12/09	7	108.64	0	0.00	107.50	7	18,489	0.04%
2021/12/08	1	110.50	2	111.25	112.00	-1	18,344	-0.01%
2021/12/07	2	112.50	8	114.13	107.00	-6	17,874	-0.03%
2021/12/06	3	109.50	4	109.88	109.50	-1	16,748	-0.01%
2021/12/03	1	104.00	3	108.00	109.50	-2	16,041	-0.01%
2021/12/01	0.1	100.00	0	0.00	102.50	0.1	15,381	0.00%
2021/11/30	8	101.50	8	99.95	101.00	0	15,444	0.00%
2021/11/29	0	0.00	1	95.70	97.50	-1	15,212	-0.01%
2021/11/23	1	103.50	0	0.00	103.00	1	15,431	0.01%
2021/11/22	1	107.50	1	108.00	106.00	0	15,499	0.00%
2021/11/19	10	109.00	11	109.55	110.50	-1	15,450	-0.01%
2021/11/18	2	100.00	2	100.50	102.50	0	14,492	0.00%
2021/11/17	2	104.75	2	104.50	104.50	0	14,358	0.00%
2021/11/16	15	106.60	13	107.65	105.50	2	13,936	0.01%
2021/11/15	0	0.00	4	99.73	104.00	-4	12,958	-0.03%
2021/11/12	5	92.64	4	92.85	94.90	1	12,162	0.01%
2021/11/11	4	91.00	135	90.55	89.20	-131	11,948	-1.10%	大賣/鉅額交易
2021/11/10	1	94.50	0	0.00	92.80	1	11,963	0.01%
2021/11/08	0	0.00	3	95.27	93.70	-3	11,748	-0.03%
2021/11/05	1	92.30	17	92.06	92.10	-16	11,516	-0.14%
2021/11/04	3	90.17	1	90.20	90.30	2	11,317	0.02%
2021/11/03	6	88.77	13	88.77	90.00	-7	11,054	-0.06%
2021/11/02	5	88.60	26	87.21	87.60	-21	10,812	-0.19%
2021/11/01	28	82.76	7	81.46	83.00	21	10,543	0.20%
2021/10/29	0	0.00	5	79.90	79.80	-5	10,530	-0.05%
2021/10/28	9	80.32	0	0.00	80.00	9	10,696	0.08%
2021/10/27	0	0.00	0.2	80.80	82.20	-0.2	10,770	0.00%
2021/10/26	0.2	80.10	0	0.00	78.80	0.2	11,093	0.00%
2021/10/22	2	79.70	0	0.00	79.50	2	12,129	0.02%
2021/10/21	1	79.50	2	79.90	79.50	-1	12,754	-0.01%
2021/10/20	1	80.20	2	80.90	80.80	-1	13,014	-0.01%
2021/10/19	151	80.59	1	81.00	80.80	150	13,832	1.08%	大買/鉅額交易
2021/10/18	2	76.90	2	76.90	77.00	0	14,492	0.00%
2021/10/15	3	76.97	2	77.05	76.90	1	15,522	0.01%
2021/10/13	0	0.00	2	73.60	73.10	-2	16,007	-0.01%
2021/10/08	1	77.10	0	0.00	76.90	1	16,672	0.01%
2021/10/06	0	0.00	5	73.10	72.70	-5	17,065	-0.03%
2021/10/05	2	74.40	0	0.00	75.50	2	17,617	0.01%
2021/09/29	0	0.00	1	77.60	76.70	-1	19,801	-0.01%
2021/09/28	0	0.00	1	79.50	80.20	-1	20,290	0.00%
2021/09/24	10	82.60	10	81.80	81.80	0	20,558	0.00%
2021/09/22	16	79.98	18	80.04	79.90	-2	20,602	-0.01%
2021/09/15	10	79.67	9	79.33	79.20	1	20,608	0.00%
2021/09/13	2	83.50	0	0.00	81.90	2	20,575	0.01%
2021/09/08	0	0.00	139	84.77	83.20	-139	21,005	-0.66%	大賣/鉅額交易
2021/09/07	1	86.00	0	0.00	84.00	1	21,215	0.00%
2021/09/06	0	0.00	5	90.44	89.10	-5	21,506	-0.02%
2021/09/03	2	91.00	11	90.28	89.90	-9	21,553	-0.04%
2021/09/02	10	89.90	20	89.73	88.20	-10	21,610	-0.05%
2021/09/01	4	89.73	14	89.49	89.30	-10	21,881	-0.05%
2021/08/31	1	88.20	1	88.40	89.00	0	22,369	0.00%
2021/08/27	2	88.70	12	91.54	88.10	-10	22,294	-0.04%
2021/08/26	7	89.37	17	88.80	89.00	-10	21,885	-0.05%
2021/08/25	12	88.32	8	88.21	87.10	4	21,725	0.02%
2021/08/24	6	83.87	5	83.88	83.50	1	21,832	0.00%
2021/08/23	1	78.30	23	80.36	82.10	-22	21,737	-0.10%
2021/08/20	2	73.90	3	75.10	74.70	-1	21,865	0.00%
2021/08/19	16	74.94	14	73.36	73.00	2	22,106	0.01%
2021/08/18	0	0.00	1	76.20	76.20	-1	22,884	0.00%
2021/08/17	10	73.43	11	70.78	70.70	-1	23,082	0.00%
2021/08/16	10	73.99	13	75.05	75.10	-3	23,154	-0.01%
2021/08/13	6	78.55	5	75.30	75.30	1	23,147	0.00%
2021/08/12	113	82.25	0	0.00	80.50	113	23,085	0.49%	大買/鉅額交易
2021/08/11	10	82.22	8	81.50	81.50	2	23,097	0.01%
2021/08/10	5	87.00	0	0.00	86.60	5	23,045	0.02%
2021/08/09	16	88.02	20	86.98	86.00	-4	23,132	-0.02%
2021/08/06	2	91.10	0	0.00	90.50	2	23,119	0.01%
2021/08/05	7	90.83	13	91.50	91.00	-6	23,229	-0.03%
2021/08/04	2	97.00	5	96.50	96.10	-3	23,252	-0.01%
2021/08/03	8	98.75	8	98.99	98.70	0	23,316	0.00%
2021/08/02	1	98.00	0	0.00	97.80	1	23,312	0.00%
2021/07/30	20	101.73	4	103.50	98.50	16	23,388	0.07%
2021/07/29	2	98.60	6	99.02	99.90	-4	23,203	-0.02%
2021/07/28	9	99.93	8	99.48	95.50	1	22,890	0.00%
2021/07/27	6	107.25	4	105.00	102.00	2	22,520	0.01%
2021/07/26	6	107.75	5	111.50	111.50	1	22,087	0.00%
2021/07/23	3	101.00	5	103.60	101.50	-2	21,851	-0.01%
2021/07/22	5	99.40	2	97.90	95.70	3	21,098	0.01%
2021/07/21	13	96.62	69	95.03	99.00	-56	20,593	-0.27%
2021/07/20	1	93.50	31	93.94	90.00	-30	20,185	-0.15%
2021/07/19	31	92.28	1	94.00	94.00	30	20,007	0.15%
2021/07/16	2	92.15	0	0.00	92.00	2	19,996	0.01%
2021/07/15	1	93.00	3.1	91.50	94.10	-2.1	19,835	-0.01%
2021/07/14	2	87.45	8	87.74	87.80	-6	19,608	-0.03%
2021/07/13	3	89.00	0	0.00	86.70	3	19,664	0.02%
2021/07/12	8	84.99	5	86.10	86.10	3	19,747	0.02%
2021/07/09	0.1	91.30	0	0.00	89.60	0.1	19,452	0.00%
2021/07/08	6	94.15	16	97.23	92.70	-10	19,914	-0.05%
2021/07/07	6	95.05	18	95.76	94.30	-12	19,877	-0.06%
2021/07/06	28	94.02	24.5	93.94	95.00	3.5	19,908	0.02%
2021/07/05	17	89.06	23	90.56	89.40	-6	19,773	-0.03%
2021/07/02	3	85.80	1.6	85.94	87.00	1.4	19,626	0.01%
2021/06/30	1	83.30	2	84.00	83.60	-1	20,198	0.00%
2021/06/29	1	85.00	0	0.00	83.00	1	20,449	0.00%
2021/06/28	1	84.00	0	0.00	84.80	1	20,762	0.00%
2021/06/25	0	0.00	1	84.20	83.20	-1	21,330	0.00%
2021/06/23	1	84.60	0	0.00	84.30	1	22,091	0.00%
2021/06/22	0.1	82.40	0	0.00	82.10	0.1	22,386	0.00%
2021/06/21	2	84.15	1	83.30	82.40	1	22,706	0.00%
2021/06/18	2	88.50	3	89.80	87.50	-1	23,376	0.00%
2021/06/17	3	88.17	9	88.47	89.60	-6	23,783	-0.03%
2021/06/16	5	87.96	3	87.77	87.50	2	24,229	0.01%
2021/06/15	7	88.27	23	88.80	90.00	-16	25,069	-0.06%
2021/06/11	4	86.60	7	85.60	84.50	-3	24,995	-0.01%
2021/06/09	10.2	85.82	6	85.82	85.70	4.2	26,625	0.02%
2021/06/08	17.4	86.43	9	86.86	84.20	8.4	27,884	0.03%
2021/06/07	6	85.33	5	86.88	87.20	1	27,538	0.00%
2021/06/03	2	85.20	0	0.00	84.20	2	27,256	0.01%
2021/06/02	3	84.13	6	82.55	81.80	-3	27,047	-0.01%
2021/06/01	40	85.21	24	87.95	84.40	16	26,955	0.06%
2021/05/31	61	84.48	10	84.50	84.50	51	26,494	0.19%
2021/05/28	27	86.14	1	86.30	85.00	26	26,478	0.10%
2021/05/27	3	83.40	0	0.00	85.20	3	26,321	0.01%
2021/05/26	22	84.61	18	82.67	81.70	4	26,119	0.02%
2021/05/25	3	80.97	17	80.76	83.10	-14	25,501	-0.05%
2021/05/24	0	0.00	60	72.97	75.60	-60	25,543	-0.23%
2021/05/20	8	72.16	8	71.65	71.00	0	26,151	0.00%
2021/05/19	34	71.79	16	70.56	73.60	18	26,804	0.07%
2021/05/18	5	67.80	5	65.34	67.90	0	27,074	0.00%
2021/05/17	10	63.90	13	64.21	61.80	-3	27,495	-0.01%
2021/05/14	1	67.60	2	69.15	67.40	-1	27,541	0.00%
2021/05/13	22	68.47	2	68.25	69.90	20	27,518	0.07%
2021/05/12	5	68.70	10	69.55	69.00	-5	27,319	-0.02%
2021/05/11	2	76.40	13	73.88	73.50	-11	26,957	-0.04%
2021/05/10	17	77.39	13	77.33	76.10	4	26,832	0.01%
2021/05/07	10	78.65	10	76.80	78.60	0	26,719	0.00%
2021/05/06	26	72.26	10	72.80	72.50	16	26,504	0.06%
2021/05/05	7	75.11	21	75.61	75.00	-14	26,402	-0.05%
2021/05/04	0	0.00	31	70.40	74.50	-31	26,331	-0.12%
2021/05/03	0	0.00	29	78.11	77.10	-29	26,126	-0.11%
2021/04/29	16	83.99	3	85.30	83.60	13	26,020	0.05%
2021/04/28	2	85.15	3	85.63	85.00	-1	25,992	0.00%
2021/04/27	1	87.30	0	0.00	85.00	1	26,046	0.00%
2021/04/26	30	89.35	16	90.78	87.50	14	25,947	0.05%
2021/04/23	6	85.08	3	83.90	86.00	3	25,461	0.01%
2021/04/22	20	84.96	13	83.20	81.80	7	25,531	0.03%
2021/04/21	4	84.60	5	84.08	84.70	-1	25,326	0.00%
2021/04/20	13.2	83.86	6	83.05	82.70	7.2	25,279	0.03%
2021/04/19	18	82.43	7	82.10	81.50	11	25,174	0.04%
2021/04/16	7	85.56	8	86.70	84.20	-1	25,001	0.00%
2021/04/15	12	83.56	0	0.00	85.30	12	24,721	0.05%
2021/04/14	12	82.44	4	82.23	83.50	8	24,588	0.03%
2021/04/13	14	87.96	14	88.96	86.70	0	24,015	0.00%
2021/04/12	22	86.86	7	90.94	84.60	15	23,619	0.06%
2021/04/09	19	89.61	8	90.74	90.00	11	23,075	0.05%
2021/04/08	0	0.00	1	87.50	87.50	-1	22,332	0.00%
2021/04/07	0	0.00	10	79.30	79.60	-10	21,988	-0.05%
2021/04/06	68	76.10	39	77.66	79.00	29	21,735	0.13%
2021/04/01	1	72.80	1	73.40	73.40	0	21,552	0.00%
2021/03/31	2	72.50	0	0.00	71.50	2	21,285	0.01%
2021/03/30	19	73.66	6	71.80	70.60	13	20,950	0.06%
2021/03/29	16	66.17	19	69.80	69.80	-3	20,382	-0.01%
2021/03/26	4	64.15	0	0.00	63.50	4	19,764	0.02%
2021/03/24	7	64.59	13	64.96	63.80	-6	19,452	-0.03%
2021/03/23	12	64.56	35	64.99	64.60	-23	19,161	-0.12%
2021/03/22	20	60.79	14	60.50	60.70	6	18,520	0.03%
2021/03/19	1	56.10	4	58.53	58.90	-3	18,836	-0.02%
2021/03/18	26	59.34	7	60.21	56.80	19	18,622	0.10%
2021/03/17	0	0.00	3	55.00	56.00	-3	18,373	-0.02%
2021/03/16	6	54.07	5	55.22	54.10	1	18,744	0.01%
2021/03/15	18	54.67	15	55.41	55.50	3	18,995	0.02%
2021/03/12	0	0.00	10	53.61	54.20	-10	18,246	-0.05%
2021/03/11	0	0.00	5	49.30	49.35	-5	16,749	-0.03%
2021/03/05	5	46.80	14	45.60	46.00	-9	17,182	-0.05%
2021/03/04	0	0.00	6	47.80	46.20	-6	17,292	-0.03%
2021/03/03	0	0.00	41	47.39	47.40	-41	17,303	-0.24%
2021/03/02	1	50.70	1	49.20	47.40	0	17,319	0.00%
2021/02/26	14	49.50	0	0.00	49.65	14	17,310	0.08%
2021/02/25	1	51.00	0	0.00	50.80	1	17,602	0.01%
2021/02/24	10	52.86	3	52.10	51.40	7	17,560	0.04%
2021/02/23	10	52.91	9	54.54	52.50	1	17,379	0.01%
2021/02/22	1	55.10	0	0.00	55.40	1	17,298	0.01%
2021/02/19	7	48.91	8	47.36	50.40	-1	17,428	-0.01%
2021/02/18	4	45.31	17	45.42	45.90	-13	17,457	-0.07%
2021/02/17	20	44.18	0	0.00	44.90	20	17,725	0.11%
2021/02/01	2	37.65	1	36.85	37.15	1	16,760	0.01%
2021/01/29	0	0.00	2	38.85	38.80	-2	16,701	-0.01%
2021/01/28	11	40.24	0	0.00	40.15	11	16,634	0.07%
2021/01/27	2	41.30	2	40.80	40.45	0	16,604	0.00%
2021/01/26	0	0.00	0	40.50	40.35	0	16,493	0.00%
2021/01/22	0	0.00	1	41.75	41.75	-1	16,309	-0.01%
2021/01/20	29	40.50	0	0.00	40.10	29	16,100	0.18%
2021/01/19	0	0.00	29	42.25	42.30	-29	15,900	-0.18%
2021/01/15	8	40.71	0	0.00	40.35	8	15,533	0.05%
2021/01/08	10	42.45	10	42.30	41.55	0	15,051	0.00%
2021/01/07	11	42.06	1	42.30	42.15	10	14,924	0.07%
2021/01/04	0	0.00	1	40.10	40.00	-1	14,590	-0.01%
2020/12/30	0	0.00	2.7	41.48	41.35	-2.7	14,426	-0.02%
2020/12/28	1	43.25	48	42.60	42.70	-47	14,232	-0.33%
2020/12/25	20	40.30	0	0.00	40.35	20	13,906	0.14%
2020/12/23	0	0.00	1	39.80	40.05	-1	13,870	-0.01%
2020/12/22	0	0.00	1	39.50	39.50	-1	13,834	-0.01%
2020/12/18	0	0.00	2	41.05	40.65	-2	13,593	-0.01%
2020/12/16	8	41.35	6	41.47	41.25	2	13,282	0.02%
2020/12/15	4	45.88	3	44.03	40.65	1	12,938	0.01%
2020/12/14	0	0.00	32	43.36	44.00	-32	11,929	-0.27%
2020/12/11	38	43.53	5	46.62	43.20	33	11,507	0.29%
2020/12/10	14	45.02	14	44.85	45.00	0	10,591	0.00%
2020/12/09	4	43.21	1	43.60	43.65	3	9,790	0.03%
2020/12/08	5	39.68	1	40.30	41.30	4	8,874	0.05%
2020/12/04	0	0.00	30	37.10	37.00	-30	8,265	-0.36%
2020/12/03	30	37.20	0	0.00	37.20	30	8,469	0.35%
2020/12/02	0	0.00	7	37.07	37.35	-7	8,338	-0.08%
2020/12/01	0	0.00	1	36.15	35.65	-1	8,042	-0.01%
2020/11/30	0	0.00	1	37.50	36.90	-1	7,799	-0.01%
2020/11/27	0	0.00	0.3	36.00	36.00	-0.3	7,571	0.00%
2020/11/24	1	35.00	2	35.73	35.70	-1	7,354	-0.01%
2020/11/23	1	35.05	0	0.00	34.40	1	6,980	0.01%
2020/11/19	13	35.32	5	35.08	34.80	8	6,589	0.12%
2020/11/18	0	0.00	5.6	33.23	33.65	-5.6	5,773	-0.10%
2020/11/17	18	33.52	47	32.79	33.20	-29	5,525	-0.52%
2020/11/16	25	31.08	0	0.00	32.70	25	4,780	0.52%
2020/11/05	0	0.00	1	28.20	28.55	-1	4,141	-0.02%
2020/11/04	0	0.00	1	28.45	28.45	-1	4,280	-0.02%
2020/10/19	4	29.45	0	0.00	29.30	4	5,838	0.07%
2020/10/16	14	29.38	0	0.00	28.95	14	5,866	0.24%
2020/10/14	0	0.00	1	29.60	29.60	-1	5,886	-0.02%
2020/10/08	6	28.81	1	28.90	28.80	5	6,056	0.08%
2020/09/30	2	27.95	1	28.50	28.10	1	6,567	0.02%
2020/09/29	0	0.00	1	27.75	27.75	-1	6,601	-0.02%
2020/09/24	5	27.30	0	0.00	27.35	5	6,600	0.08%
2020/09/21	15	29.00	0	0.00	28.90	15	6,667	0.22%
2020/09/18	1	29.30	0	0.00	29.30	1	6,684	0.01%
2020/09/16	1	29.85	1	29.45	29.40	0	6,704	0.00%
2020/09/14	0	29.25	0	0.00	29.25	0	6,721	0.00%
2020/09/11	10	28.90	0	0.00	28.90	10	6,735	0.15%
2020/09/08	2	30.95	2	30.65	31.20	0	6,496	0.00%
2020/09/07	0	0.00	5	30.62	30.10	-5	6,196	-0.08%
2020/08/28	1	30.30	31	30.11	30.45	-30	6,106	-0.49%
2020/08/20	3	26.85	3	26.95	27.25	0	5,662	0.00%
2020/08/19	30	29.10	0	0.00	28.80	30	5,570	0.54%
2020/08/17	0	0.00	20	30.00	29.85	-20	5,599	-0.36%
2020/08/12	10	28.90	0	0.00	29.25	10	5,681	0.18%
2020/08/11	10	29.75	0	0.00	29.55	10	5,693	0.18%
2020/08/07	2	30.95	2	30.93	31.40	0	6,055	0.00%
2020/08/06	1	29.95	16	31.46	31.40	-15	5,958	-0.25%
2020/08/05	0	0.00	1	29.00	28.95	-1	5,494	-0.02%
2020/08/04	5	29.00	0	0.00	28.75	5	5,615	0.09%
2020/08/03	0	0.00	30	29.50	29.15	-30	5,722	-0.52%
2020/07/31	1	29.05	1	29.20	28.85	0	5,867	0.00%
2020/07/30	6	28.62	1	28.65	29.00	5	5,989	0.08%
2020/07/28	10	28.00	0	0.00	28.15	10	6,354	0.16%
2020/07/27	0	0.00	1	29.80	29.00	-1	6,352	-0.02%
2020/07/24	21	28.74	40	28.74	28.55	-19	6,337	-0.30%
2020/07/23	41	30.12	61	30.00	29.80	-20	6,322	-0.32%
2020/07/22	10	28.78	0	0.00	29.50	10	6,146	0.16%
2020/07/21	15	27.85	0	0.00	27.90	15	6,177	0.24%
2020/07/20	5	27.60	0	0.00	27.20	5	6,174	0.08%
2020/07/17	5	28.25	0	0.00	27.40	5	6,180	0.08%
2020/07/16	25	28.44	0	0.00	28.10	25	6,196	0.40%
2020/07/15	12	30.00	27	28.65	28.60	-15	6,194	-0.24%
2020/07/14	33	29.81	4	30.20	29.70	29	6,214	0.47%
2020/07/13	1	27.70	11	28.43	28.50	-10	5,898	-0.17%
2020/07/09	2	28.73	1	28.75	28.35	1	5,919	0.02%
2020/07/08	1	28.90	40	28.60	28.90	-39	5,859	-0.67%
2020/07/06	0	0.00	11	28.77	28.70	-11	5,917	-0.19%
2020/07/03	1	28.15	0	0.00	28.15	1	5,937	0.02%
2020/06/29	0	0.00	10	27.20	27.45	-10	5,949	-0.17%
2020/06/17	3	26.80	0	0.00	26.60	3	6,330	0.05%
2020/06/12	10	25.20	0	0.00	26.10	10	6,632	0.15%
2020/06/11	0	0.00	3	26.35	26.20	-3	6,691	-0.04%
2020/06/09	20	27.65	20	27.85	27.55	0	6,915	0.00%
2020/06/08	0	0.00	1	27.40	27.30	-1	6,978	-0.01%
2020/06/04	6	26.67	0	0.00	26.55	6	7,695	0.08%
2020/06/01	1	26.50	1	26.40	26.45	0	7,741	0.00%
2020/05/29	1	25.60	1	25.70	26.00	0	7,753	0.00%
2020/05/27	1	26.55	0	0.00	26.10	1	7,923	0.01%
2020/05/22	10	26.75	10	27.45	26.55	0	7,981	0.00%
2020/05/21	5	26.60	0	0.00	26.60	5	7,919	0.06%
2020/05/18	20	26.73	0	0.00	26.45	20	7,852	0.25%
2020/05/14	20	29.15	15	29.04	28.95	5	7,662	0.07%
2020/05/13	0	0.00	10	32.40	32.15	-10	7,332	-0.14%
2020/05/12	10	31.40	0	0.00	31.60	10	7,281	0.14%
2020/05/08	4	32.58	10	32.88	32.60	-6	7,171	-0.08%
2020/05/07	0	0.00	10	32.55	32.40	-10	7,064	-0.14%
2020/05/06	0	0.00	1	31.70	31.50	-1	6,920	-0.01%
2020/05/05	18	31.52	0	0.00	31.25	18	6,857	0.26%
2020/05/04	1	30.90	1	30.25	31.70	0	6,763	0.00%
2020/04/29	6	29.54	0	0.00	29.50	6	6,643	0.09%
2020/04/28	1	28.40	1	29.20	29.00	0	6,557	0.00%
2020/04/27	2	28.80	0	0.00	28.70	2	6,572	0.03%
2020/04/24	0	0.00	3	28.40	28.70	-3	6,624	-0.05%
2020/04/23	0	0.00	1	28.30	27.90	-1	6,657	-0.02%
2020/04/21	1	27.85	0	0.00	27.40	1	6,809	0.01%
2020/04/20	0	0.00	6	28.23	28.50	-6	6,789	-0.09%
2020/04/17	4	28.49	3	28.72	27.90	1	6,803	0.01%
2020/04/15	0	0.00	2	27.18	27.05	-2	6,660	-0.03%
2020/04/14	2	26.85	0	0.00	26.95	2	6,646	0.03%
2020/04/13	6	26.42	1	26.40	26.40	5	6,642	0.08%
2020/04/09	12	26.51	18	26.49	26.55	-6	6,644	-0.09%
2020/04/08	3	26.13	0	0.00	26.50	3	6,621	0.05%
2020/04/07	7	26.02	3	26.07	25.95	4	6,563	0.06%
2020/04/06	6	25.08	7	25.14	25.20	-1	6,507	-0.02%
2020/04/01	0	0.00	5	24.65	25.00	-5	6,547	-0.08%
2020/03/31	20	25.07	15	24.95	24.80	5	6,578	0.08%
2020/03/30	6	24.58	6	24.60	24.70	0	6,570	0.00%
2020/03/27	20	25.09	24	25.04	24.20	-4	6,604	-0.06%
2020/03/25	15	23.62	22	23.50	24.10	-7	6,490	-0.11%
2020/03/24	10	21.88	6	21.59	22.00	4	6,531	0.06%
2020/03/23	5	20.68	5	20.78	20.50	0	7,082	0.00%
2020/03/20	1	22.05	30	21.47	22.05	-29	7,160	-0.40%
2020/03/19	52	21.11	20	21.28	20.45	32	7,299	0.44%
2020/03/18	13	23.70	8	24.15	22.70	5	7,771	0.06%
2020/03/17	55	23.87	55	24.03	23.60	0	8,393	0.00%
2020/03/16	13	25.50	13	25.75	24.15	0	8,662	0.00%
2020/03/13	14	24.33	33	24.25	25.00	-19	8,620	-0.22%
2020/03/12	37	27.13	36	27.51	26.90	1	8,477	0.01%
2020/03/11	10	29.54	3	29.62	28.85	7	8,351	0.08%
2020/03/10	1	28.90	0	0.00	30.35	1	7,885	0.01%
2020/03/04	5	29.10	0	0.00	29.05	5	7,676	0.07%
2020/02/26	1	30.00	0	0.00	29.95	1	7,476	0.01%
2020/02/25	4	30.10	5	30.00	30.50	-1	7,444	-0.01%
2020/02/24	5	30.65	2	30.70	30.60	3	7,402	0.04%
2020/02/18	5	30.85	2	30.85	30.90	3	7,333	0.04%
2020/02/17	10	31.80	2	31.50	31.30	8	7,303	0.11%
2020/02/14	1	30.95	1	31.15	31.20	0	7,204	0.00%
2020/02/12	5	31.05	0	0.00	31.25	5	7,151	0.07%
2020/02/04	5	29.90	1	29.65	29.95	4	7,032	0.06%
2020/01/20	1	35.15	12	35.18	35.00	-11	6,771	-0.16%
2020/01/17	0	0.00	2	34.03	34.45	-2	6,623	-0.03%
2020/01/16	1	34.05	0	0.00	34.05	1	6,530	0.02%
2020/01/09	1	32.20	1	31.70	32.25	0	6,546	0.00%
2020/01/08	1	31.00	0	0.00	31.00	1	6,539	0.02%
2020/01/06	0	0.00	10	32.65	32.90	-10	6,549	-0.15%
2020/01/03	15	33.97	5	33.80	33.50	10	6,552	0.15%
2020/01/02	5	34.85	0	0.00	34.90	5	6,556	0.08%
2019/12/31	6	34.40	5	34.45	34.45	1	6,782	0.01%
2019/12/25	1	34.80	0	0.00	34.65	1	7,431	0.01%
2019/12/23	3	34.50	1	34.60	34.60	2	7,641	0.03%
2019/12/20	1	35.30	0	0.00	35.40	1	7,599	0.01%
2019/12/19	0	0.00	3	35.55	35.85	-3	7,582	-0.04%
2019/12/18	3	37.20	0	0.00	36.50	3	7,469	0.04%
2019/12/17	0	0.00	0.3	36.50	36.55	-0.3	6,928	0.00%
2019/12/16	0	0.00	14	35.76	36.55	-14	6,979	-0.20%
2019/12/13	27	36.14	5	36.70	35.45	22	6,843	0.32%
2019/12/12	67	35.73	73	36.04	36.55	-6	6,356	-0.09%
2019/12/11	12	32.74	1	33.70	33.25	11	5,865	0.19%
2019/12/06	4	31.95	15	32.00	31.95	-11	6,140	-0.18%
2019/12/04	15	31.03	1	30.90	31.00	14	6,258	0.22%
2019/12/02	0	0.00	6	32.40	32.40	-6	6,477	-0.09%
2019/11/29	5	31.40	0	0.00	31.25	5	6,492	0.08%
2019/11/26	1	31.35	0	0.00	31.35	1	7,101	0.01%
2019/11/08	0	0.00	3	29.60	29.75	-3	8,166	-0.04%
2019/10/08	1	33.65	2	32.73	32.95	-1	7,442	-0.01%
2019/10/07	3	33.62	16	33.71	33.70	-13	7,316	-0.18%
2019/10/04	0	0.00	11	32.68	32.60	-11	7,042	-0.16%
2019/10/03	1	31.30	2	32.10	32.20	-1	6,547	-0.02%
2019/10/01	1	29.30	0	0.00	30.75	1	6,298	0.02%
2019/09/27	5	29.96	14	29.84	29.25	-9	6,219	-0.14%
2019/09/25	1	32.10	3	31.50	31.55	-2	5,874	-0.03%
2019/09/23	0	0.00	2	31.55	31.45	-2	5,755	-0.03%
2019/09/19	8	30.81	0	0.00	30.80	8	5,637	0.14%
2019/09/17	0	0.00	1	31.85	32.20	-1	5,354	-0.02%
2019/09/16	2	31.50	0	0.00	31.50	2	5,215	0.04%
2019/09/12	20	32.64	24	32.60	31.90	-4	4,978	-0.08%
2019/09/11	0	0.00	1	31.00	31.35	-1	4,353	-0.02%
2019/09/10	0	0.00	4	30.40	30.95	-4	4,312	-0.09%
2019/09/09	0	0.00	1	30.70	30.80	-1	4,222	-0.02%
2019/09/06	4	31.39	1	31.25	31.25	3	4,134	0.07%
2019/09/05	2	31.28	0	0.00	31.50	2	4,030	0.05%
2019/09/04	11	30.86	20	30.80	31.00	-9	3,879	-0.23%
2019/09/03	24	30.45	34	30.83	30.50	-10	3,727	-0.27%
2019/09/02	24	30.43	0	0.00	31.00	24	3,588	0.67%
2019/08/28	21	29.24	20	29.40	29.50	1	2,818	0.04%
2019/08/27	0	0.00	1	27.45	28.50	-1	2,398	-0.04%
2019/08/20	0	0.00	5	26.80	26.85	-5	1,867	-0.27%
2019/08/19	5	26.50	0	0.00	26.50	5	1,780	0.28%
2019/08/02	0	0.00	3	23.35	23.35	-3	1,388	-0.22%
2019/07/23	0	0.00	1	24.85	24.75	-1	1,321	-0.08%
2019/07/16	2	25.13	1	25.45	25.20	1	1,853	0.05%
2019/07/03	0	0.00	1	23.80	23.70	-1	2,280	-0.04%
2019/07/01	0	0.00	1	24.05	24.00	-1	2,433	-0.04%
2019/06/28	2	23.35	0	0.00	23.20	2	2,487	0.08%
2019/06/18	0	0.00	1	23.15	22.55	-1	3,690	-0.03%
2019/06/17	0	0.00	1	23.00	23.00	-1	3,728	-0.03%
2019/06/14	0	0.00	1	22.85	22.60	-1	3,890	-0.03%
2019/06/12	2	22.53	0	0.00	22.65	2	3,981	0.05%
2019/06/11	0	0.00	1	23.10	22.55	-1	4,030	-0.02%
2019/06/06	0	0.00	2	22.05	22.10	-2	4,275	-0.05%
2019/05/31	5	22.63	0	0.00	22.70	5	5,425	0.09%
2019/05/28	5	21.95	0	0.00	22.20	5	5,690	0.09%
2019/05/27	0	0.00	200	22.12	22.00	-200	5,804	-3.45%	大賣/鉅額交易
2019/05/21	0	0.00	250	22.61	23.50	-250	6,338	-3.94%	大賣/鉅額交易
2019/05/16	0	0.00	2	23.85	23.45	-2	6,888	-0.03%
2019/05/13	0	0.00	5	22.95	23.10	-5	7,348	-0.07%
2019/05/09	0	0.00	1	24.80	24.85	-1	7,338	-0.01%
2019/04/25	0	0.00	10	27.90	28.80	-10	7,619	-0.13%
2019/04/19	0	0.00	13	27.00	27.35	-13	7,218	-0.18%
2019/04/18	13	27.45	0	0.00	27.65	13	7,135	0.18%
2019/04/16	0	0.00	1	26.65	26.75	-1	6,965	-0.01%
2019/04/11	1	25.95	1	26.45	26.25	0	6,939	0.00%
2019/04/10	1	26.00	1	26.25	26.10	0	6,910	0.00%
2019/04/09	0	0.00	4	26.75	26.35	-4	6,855	-0.06%
2019/04/08	0	0.00	7	27.59	27.50	-7	6,773	-0.10%
2019/04/02	2	27.15	19	27.00	27.60	-17	6,640	-0.26%
2019/04/01	1	27.75	12	27.57	27.10	-11	6,574	-0.17%
2019/03/29	5	26.90	0	0.00	27.00	5	6,462	0.08%
2019/03/28	21.1	27.70	4	27.59	26.65	17.1	6,386	0.27%
2019/03/27	2	26.15	0	0.00	26.65	2	5,921	0.03%
2019/03/25	0	0.00	1	24.90	24.90	-1	5,699	-0.02%
2019/03/20	16	26.25	1	26.10	26.15	15	5,503	0.27%
2019/03/18	1	25.85	0	0.00	25.85	1	5,318	0.02%
2019/03/14	2	25.95	0	0.00	25.90	2	5,241	0.04%
2019/03/12	1	25.80	0	0.00	26.20	1	5,101	0.02%
2019/03/08	20	26.00	19	26.17	25.70	1	4,928	0.02%
2019/03/04	0	0.00	20	25.33	24.90	-20	4,070	-0.49%
2019/02/27	10	24.80	4	25.01	24.60	6	4,011	0.15%
2019/02/26	14	25.10	0	0.00	24.40	14	3,944	0.35%
2019/02/21	0	0.00	7	23.15	23.70	-7	3,537	-0.20%
2019/02/20	7	24.43	0	0.00	23.35	7	3,482	0.20%
2019/02/14	0	0.00	1	23.30	24.05	-1	3,011	-0.03%
2019/02/13	0	0.00	1	21.90	21.90	-1	2,833	-0.04%
2019/01/30	2	19.30	0	0.00	19.00	2	2,550	0.08%
2019/01/28	3	20.40	0	0.00	20.15	3	2,483	0.12%
2019/01/22	0	0.00	2	20.50	20.50	-2	2,535	-0.08%
2019/01/17	2	19.60	0	0.00	20.75	2	2,154	0.09%
2019/01/09	1	18.85	0	0.00	18.60	1	2,198	0.05%
2019/01/08	0	0.00	1	18.55	18.60	-1	2,216	-0.05%
2018/12/18	1	19.55	0	0.00	19.25	1	2,721	0.04%
2018/12/17	0	0.00	1	20.10	19.65	-1	2,776	-0.04%
2018/12/10	0	0.00	5	19.50	19.40	-5	3,050	-0.16%
2018/11/28	8	19.40	0	0.00	19.60	8	3,345	0.24%
2018/11/16	0	0.00	1	20.10	19.80	-1	3,801	-0.03%
2018/11/15	1	19.75	1	19.75	19.75	0	3,829	0.00%
2018/11/13	0	0.00	2	20.55	21.25	-2	3,893	-0.05%
2018/10/31	0	0.00	1	20.50	21.15	-1	4,999	-0.02%
2018/10/29	1	19.65	1	20.05	19.95	0	5,366	0.00%
2018/10/25	1	20.25	10	20.13	19.45	-9	5,851	-0.15%
2018/10/22	5	22.05	0	0.00	22.30	5	6,781	0.07%
2018/10/19	1	21.85	1	22.10	22.10	0	6,846	0.00%
2018/10/15	5	22.45	11	22.63	22.45	-6	7,126	-0.08%
2018/10/12	21	20.95	30	20.94	21.15	-9	7,200	-0.12%
2018/10/11	0	0.00	6	20.99	20.90	-6	7,296	-0.08%
2018/10/09	27	23.99	23	23.52	23.20	4	7,332	0.05%
2018/10/08	25	24.69	31	24.40	24.35	-6	7,428	-0.08%
2018/10/05	0	0.00	24	23.41	23.95	-24	7,481	-0.32%
2018/10/04	4	25.29	2	25.48	25.10	2	7,493	0.03%
2018/10/03	20	26.65	41	26.17	26.05	-21	7,640	-0.27%
2018/10/02	63	27.27	31	26.89	26.85	32	8,058	0.40%
2018/10/01	30	26.37	53	27.11	27.55	-23	8,364	-0.27%
2018/09/28	21	26.58	21	26.50	26.25	0	8,876	0.00%
2018/09/27	42	27.18	42	26.74	26.55	0	9,366	0.00%
2018/09/26	48	27.23	42	27.42	27.25	6	9,472	0.06%
2018/09/25	1	26.80	1	27.30	27.05	0	9,574	0.00%
2018/09/21	21	26.55	32	27.15	27.40	-11	9,650	-0.11%
2018/09/20	34	26.23	42	26.28	25.85	-8	9,843	-0.08%
2018/09/19	11	26.34	20	26.29	26.10	-9	9,896	-0.09%
2018/09/18	34	27.36	27	27.23	27.05	7	10,056	0.07%
2018/09/17	25	28.35	3	28.30	28.30	22	10,357	0.21%
2018/09/14	6	28.21	7	28.54	29.15	-1	10,728	-0.01%
2018/09/13	6	28.22	0	0.00	28.05	6	11,463	0.05%
2018/09/12	6	28.15	1	27.95	28.00	5	12,389	0.04%
2018/09/11	11	28.15	5	28.50	28.30	6	12,675	0.05%
2018/09/10	20	28.36	2	27.75	27.60	18	13,046	0.14%
2018/09/07	27	29.84	1	29.20	29.20	26	13,757	0.19%
2018/09/06	6	29.10	9	30.45	30.75	-3	13,752	-0.02%
2018/09/05	13	30.35	9	30.07	30.10	4	13,973	0.03%
2018/09/04	3	30.58	3	30.77	30.70	0	14,600	0.00%
2018/09/03	7	30.43	3	30.67	30.65	4	15,273	0.03%
2018/08/29	10	31.70	10	31.96	32.00	0	16,823	0.00%
2018/08/27	22	30.57	28	30.87	31.75	-6	17,207	-0.03%
2018/08/24	0	0.00	6	30.58	30.25	-6	17,313	-0.03%
2018/08/23	2	29.93	6	29.82	30.10	-4	17,569	-0.02%
2018/08/22	0	0.00	1	30.85	31.00	-1	17,961	-0.01%
2018/08/20	10	31.30	1	31.05	30.65	9	18,516	0.05%
2018/08/17	30	33.24	21	33.95	32.00	9	18,555	0.05%
2018/08/16	5	32.15	5	32.30	33.85	0	18,607	0.00%
2018/08/15	20	32.93	20	33.10	33.00	0	18,929	0.00%
2018/08/14	10	33.28	30	33.28	33.45	-20	19,038	-0.11%
2018/08/13	50	32.64	26	32.67	32.75	24	19,633	0.12%
2018/08/10	21	34.81	16	35.02	34.20	5	19,823	0.03%
2018/08/09	31	35.54	18	35.83	34.75	13	19,800	0.07%
2018/08/08	3	35.00	3	35.00	34.65	0	19,775	0.00%
2018/08/07	0	0.00	10	34.90	34.60	-10	19,894	-0.05%
2018/08/06	3	34.75	3	34.65	35.80	0	20,165	0.00%
2018/08/03	0	0.00	1	34.50	33.90	-1	20,322	0.00%
2018/08/02	1	34.15	0	0.00	33.85	1	20,373	0.00%
2018/08/01	3	35.30	2	34.45	33.80	1	20,219	0.00%
2018/07/30	0	0.00	7	33.70	33.40	-7	19,562	-0.04%
2018/07/27	8	32.65	11	32.53	32.65	-3	19,234	-0.02%
2018/07/24	2	28.85	2	29.50	30.00	0	18,598	0.00%
2018/07/20	2	29.15	2	28.95	28.35	0	18,440	0.00%
2018/07/19	4	28.84	7	29.25	29.50	-3	18,334	-0.02%
2018/07/18	3	29.37	0	0.00	28.90	3	18,219	0.02%
2018/07/17	1	30.75	1	31.00	30.45	0	18,065	0.00%
2018/07/16	3	31.23	0	0.00	31.45	3	17,978	0.02%
2018/07/13	1	30.70	1	30.65	30.40	0	17,879	0.00%
2018/07/11	11	30.75	1	30.65	30.00	10	17,682	0.06%
2018/07/10	4	30.55	2	31.25	30.25	2	17,478	0.01%
2018/07/09	4	31.69	3	32.07	31.40	1	17,027	0.01%
2018/07/06	2	34.48	2	34.38	33.60	0	16,681	0.00%
2018/07/05	12	33.19	2	34.68	33.40	10	16,143	0.06%
2018/07/04	0	0.00	11	32.23	33.10	-11	15,637	-0.07%
2018/07/03	2	31.85	3	32.45	32.00	-1	15,509	-0.01%
2018/06/29	2	33.28	11	33.69	33.05	-9	15,283	-0.06%
2018/06/26	0	0.00	27	32.38	32.65	-27	14,724	-0.18%
2018/06/25	2	31.80	17	33.92	31.80	-15	14,349	-0.10%
2018/06/22	3	36.08	3	36.23	35.10	0	13,970	0.00%
2018/06/21	1	35.70	27	35.61	36.65	-26	13,198	-0.20%
2018/06/20	5	33.35	8	33.14	33.35	-3	12,257	-0.02%
2018/06/19	24	34.39	13	34.57	34.45	11	11,924	0.09%
2018/06/15	17	33.94	5	34.10	33.80	12	11,479	0.10%
2018/06/13	2	29.20	13	30.14	29.05	-11	10,553	-0.10%
2018/06/12	21	32.00	33	31.12	29.80	-12	10,228	-0.12%
2018/06/11	19	29.56	0	0.00	31.35	19	9,569	0.20%
2018/06/08	21	29.10	2	28.60	28.50	19	8,927	0.21%
2018/06/07	4	26.73	7	27.16	28.05	-3	7,940	-0.04%
2018/06/05	5	26.19	51	25.40	25.55	-46	7,312	-0.63%
2018/06/04	58	25.46	7	25.35	25.20	51	7,085	0.72%
2018/06/01	1	26.05	58	25.75	25.75	-57	6,899	-0.83%
2018/05/31	59	28.41	1	28.00	26.60	58	6,816	0.85%
2018/05/30	82	28.04	58	28.20	28.00	24	6,585	0.36%
2018/05/28	0	0.00	64	26.11	25.70	-64	5,541	-1.15%
2018/05/25	64	26.04	0	0.00	25.25	64	5,260	1.22%
2018/05/23	63	25.30	63	25.85	25.15	0	4,873	0.00%
2018/05/21	2	25.75	0	0.00	25.30	2	4,290	0.05%
2018/05/18	57	22.50	57	24.05	24.05	0	3,638	0.00%
2018/05/16	1	22.50	0	0.00	23.10	1	3,219	0.03%
2018/05/11	55	21.04	55	21.75	21.75	0	2,402	0.00%
2018/05/08	0	0.00	5	17.80	17.90	-5	1,782	-0.28%
2018/04/20	0	0.00	5	17.65	17.70	-5	2,530	-0.20%
2018/04/19	0	0.00	5	17.00	17.90	-5	2,824	-0.18%
2018/04/11	10	17.95	0	0.00	17.80	10	3,481	0.29%
2018/01/16	5	21.90	0	0.00	22.10	5	2,876	0.17%