光罩 (2338)-凱基-林口券商分點個股進出

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
65.5
漲跌
▼2.6
漲幅
-3.82%
成交量
2,715張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/04/19	8	65.38	1	66.80	65.50	7	1,231	0.57%
2024/04/17	2	68.30	1	68.70	68.40	1	1,193	0.08%
2024/04/16	4	67.63	0	0.00	67.60	4	1,195	0.33%
2024/04/11	0	0.00	1	71.20	71.50	-1	1,194	-0.08%
2024/04/10	4	71.30	4	71.85	71.60	0	1,184	0.00%
2024/04/09	6	70.97	13	71.16	71.20	-7	1,144	-0.61%
2024/04/03	1	69.10	3	68.80	69.30	-2	1,074	-0.19%
2024/04/01	0	0.00	2	68.90	68.80	-2	1,093	-0.18%
2024/03/29	2	68.00	5	68.00	68.00	-3	1,087	-0.28%
2024/03/28	0	0.00	2	68.00	68.00	-2	1,091	-0.18%
2024/03/26	2	66.90	10	66.90	67.00	-8	1,105	-0.72%
2024/03/25	11	68.27	0	0.00	68.00	11	1,107	0.99%
2024/03/21	2	67.60	1	68.20	68.30	1	1,128	0.09%
2024/03/20	2	67.90	2	68.00	67.50	0	1,141	0.00%
2024/03/19	3	68.43	0	0.00	67.90	3	1,158	0.26%
2024/03/18	14	67.76	0	0.00	67.80	14	1,157	1.21%
2024/03/14	2	68.05	0	0.00	67.90	2	1,161	0.17%
2024/03/13	1	68.60	4	68.40	68.50	-3	1,158	-0.26%
2024/03/12	6	69.72	7	70.24	70.00	-1	1,165	-0.09%
2024/03/11	15	67.65	0	0.00	67.50	15	1,140	1.32%
2024/03/05	10	69.20	0	0.00	69.10	10	1,615	0.62%
2024/03/04	4	69.63	0	0.00	69.90	4	1,656	0.24%
2024/03/01	1	69.70	1	69.40	69.30	0	1,643	0.00%
2024/02/29	0	0.00	1	69.50	69.60	-1	1,648	-0.06%
2024/02/27	7	70.09	18	70.20	69.80	-11	1,652	-0.67%
2024/02/26	15	72.35	8	72.90	72.10	7	1,654	0.42%
2024/02/23	8	71.05	10	71.56	70.90	-2	1,598	-0.13%
2024/02/22	1	70.60	1	71.00	70.80	0	1,588	0.00%
2024/02/21	0	0.00	2.1	70.34	71.00	-2.1	1,592	-0.13%
2024/02/20	22	70.55	0	0.00	70.40	22	1,581	1.39%
2024/02/19	0	0.00	2	70.95	70.90	-2	1,585	-0.13%
2024/02/16	3	70.37	3	70.43	70.70	0	1,584	0.00%
2024/02/15	11	69.43	1	69.30	69.70	10	1,579	0.63%
2024/02/05	1	66.60	0	0.00	67.30	1	1,570	0.06%
2024/02/01	2	67.40	5	67.24	67.20	-3	1,689	-0.18%
2024/01/31	0	0.00	1	67.70	67.60	-1	1,696	-0.06%
2024/01/26	0	0.00	12	67.90	67.90	-12	1,769	-0.68%
2024/01/25	0	0.00	1	68.80	68.40	-1	1,779	-0.06%
2024/01/24	0.1	69.40	0	0.00	68.80	0.1	1,787	0.01%
2024/01/23	0	0.00	1	68.40	69.30	-1	1,800	-0.06%
2024/01/17	0	0.00	5	67.70	67.90	-5	1,825	-0.27%
2024/01/16	4	69.10	0	0.00	69.20	4	1,816	0.22%
2024/01/15	22	69.98	0	0.00	70.30	22	1,859	1.18%
2024/01/12	10	69.50	0	0.00	69.50	10	1,892	0.53%
2024/01/11	0	0.00	5	69.60	69.60	-5	1,907	-0.26%
2024/01/09	4	71.30	0	0.00	70.10	4	1,945	0.21%
2024/01/08	0	0.00	4	70.85	71.60	-4	2,002	-0.20%
2024/01/04	4	69.25	0	0.00	69.20	4	2,052	0.19%
2023/12/27	0	0.00	12	71.40	71.20	-12	2,150	-0.56%
2023/12/25	1	68.80	0.2	69.10	68.80	0.9	2,144	0.04%
2023/12/22	3	69.50	0	0.00	69.30	3	2,152	0.14%
2023/12/20	4	71.10	0	0.00	70.40	4	2,140	0.19%
2023/12/19	5	70.50	0	0.00	70.70	5	2,135	0.23%
2023/12/15	7.2	72.09	2	72.20	71.70	5.2	2,125	0.24%
2023/12/14	7	71.46	12	71.78	72.00	-5	2,121	-0.24%
2023/12/12	6	70.67	6	71.33	70.60	0	2,112	0.00%
2023/12/11	5	71.00	5	71.40	70.90	0	2,107	0.00%
2023/12/08	6	70.80	24	70.92	70.50	-18	2,103	-0.86%
2023/12/06	8	72.08	0	0.00	72.20	8	2,076	0.39%
2023/12/05	20	72.90	0	0.00	72.80	20	2,067	0.97%
2023/12/04	10	74.70	0	0.00	73.20	10	2,031	0.49%
2023/12/01	14	76.46	32	76.63	76.20	-18	1,958	-0.92%
2023/11/30	79	76.39	49	76.68	76.90	30	1,833	1.64%
2023/11/29	12	71.19	6	70.77	71.00	6	1,548	0.39%
2023/11/21	1	68.10	1	68.30	68.60	0	1,496	0.00%
2023/11/20	7	67.60	1	67.80	67.80	6	1,523	0.39%
2023/11/17	0	0.00	2	66.90	67.00	-2	1,558	-0.13%
2023/11/16	3	66.30	0	0.00	66.40	3	1,584	0.19%
2023/11/15	8	67.19	0	0.00	66.90	8	1,628	0.49%
2023/11/14	5	66.50	0	0.00	67.10	5	1,653	0.30%
2023/11/13	2	66.65	20	66.77	66.70	-18	1,691	-1.06%
2023/11/10	31	65.80	0	0.00	66.20	31	1,718	1.80%
2023/11/09	5	66.70	0	0.00	67.00	5	1,703	0.29%
2023/11/08	7	71.43	0	0.00	71.50	7	1,636	0.43%
2023/11/07	0	0.00	1	72.20	71.90	-1	1,640	-0.06%
2023/11/06	1.3	72.46	0	0.00	72.40	1.3	1,649	0.08%
2023/11/03	0	0.00	3.1	71.00	71.20	-3.1	1,626	-0.19%
2023/11/01	2	68.30	2	68.00	68.00	0	1,638	0.00%
2023/10/31	10	68.74	2	68.00	68.00	8	1,648	0.49%
2023/10/27	0	0.00	3	68.57	68.50	-3	1,733	-0.17%
2023/10/26	2	69.70	0	0.00	69.00	2	1,771	0.11%
2023/10/25	0	0.00	2	71.30	71.10	-2	1,822	-0.11%
2023/10/24	2	69.40	1	69.30	69.30	1	1,845	0.05%
2023/10/23	7	70.64	1	69.50	69.20	6	1,903	0.32%
2023/10/20	1	70.70	1	70.50	70.60	0	1,894	0.00%
2023/10/18	1	69.60	0	0.00	69.60	1	1,884	0.05%
2023/10/17	1	72.50	0	0.00	70.80	1	1,884	0.05%
2023/10/16	1	73.80	1	72.70	71.70	0	1,883	0.00%
2023/10/13	0	0.00	2	72.40	72.50	-2	1,843	-0.11%
2023/10/12	0	0.00	2	72.10	72.40	-2	1,870	-0.11%
2023/10/11	0	0.00	4	71.90	71.80	-4	1,896	-0.21%
2023/10/06	1	69.00	3	69.10	68.50	-2	1,835	-0.11%
2023/09/28	3	67.40	1	67.20	67.40	2	1,947	0.10%
2023/09/21	1	67.50	0	0.00	67.60	1	2,252	0.04%
2023/09/18	2	70.30	2	70.20	69.70	0	2,272	0.00%
2023/09/15	0	0.00	2	69.60	70.10	-2	2,277	-0.09%
2023/09/11	1	67.20	0	0.00	67.00	1	2,312	0.04%
2023/09/08	2	68.75	1	68.70	68.70	1	2,320	0.04%
2023/08/21	6	67.00	0	0.00	67.50	6	2,645	0.23%
2023/08/18	1	69.10	0	0.00	68.10	1	2,616	0.04%
2023/08/17	3	67.10	0	0.00	69.30	3	2,630	0.11%
2023/08/16	6	67.43	0	0.00	67.80	6	2,602	0.23%
2023/08/14	5	67.60	5	67.90	67.50	0	2,622	0.00%
2023/08/11	1	70.00	1	70.50	69.50	0	2,636	0.00%
2023/08/08	3.5	71.81	6	71.63	71.40	-2.5	2,704	-0.09%
2023/08/07	1	72.50	5	72.42	72.30	-4	2,699	-0.15%
2023/08/04	2	71.50	0	0.00	72.50	2	2,707	0.07%
2023/08/02	6.3	72.24	2	71.80	71.80	4.3	2,700	0.16%
2023/08/01	0.5	75.20	0	0.00	74.60	0.5	2,646	0.02%
2023/07/31	11	77.51	5	77.30	75.90	6	2,629	0.23%
2023/07/28	5	77.58	4	77.20	77.80	1	2,611	0.04%
2023/07/27	3	74.03	0	0.00	74.00	3	2,575	0.12%
2023/07/26	5	73.48	6	73.67	73.00	-1	2,553	-0.04%
2023/07/25	11.2	76.13	22	75.80	75.80	-10.8	2,507	-0.43%
2023/07/24	1	76.40	0	0.00	76.40	1	2,490	0.04%
2023/07/21	6	77.73	0	0.00	77.70	6	2,501	0.24%
2023/07/20	0	0.00	2	78.90	78.50	-2	2,573	-0.08%
2023/07/18	7	80.13	1	81.90	79.90	6	2,619	0.23%
2023/07/17	9	80.17	11	82.21	81.40	-2	2,644	-0.08%
2023/07/14	2	81.00	2	83.05	80.60	0	2,667	0.00%
2023/07/13	0	0.00	6.2	82.42	81.70	-6.2	2,679	-0.23%
2023/07/12	4	79.88	0	0.00	79.70	4	2,674	0.15%
2023/07/11	1	79.70	0	0.00	80.30	1	2,688	0.04%
2023/07/07	5.5	79.16	0	0.00	79.40	5.5	2,792	0.20%
2023/07/06	2	81.40	0	0.00	81.40	2	2,779	0.07%
2023/07/05	11	83.06	0	0.00	82.70	11	2,773	0.40%
2023/07/04	0	0.00	1	82.70	83.60	-1	2,746	-0.04%
2023/07/03	3	83.17	0	0.00	83.00	3	2,782	0.11%
2023/06/30	7	81.99	4	82.40	83.10	3	2,755	0.11%
2023/06/27	1	78.40	0	0.00	77.70	1	2,761	0.04%
2023/06/26	1	78.80	0	0.00	79.00	1	2,786	0.04%
2023/06/21	1	80.00	0	0.00	80.00	1	2,870	0.03%
2023/06/15	0	0.00	1	81.90	81.80	-1	3,482	-0.03%
2023/06/12	1	81.70	0	0.00	81.10	1	3,787	0.03%
2023/06/09	0	0.00	3	83.40	82.90	-3	3,772	-0.08%
2023/06/08	1	80.10	0	0.00	79.90	1	3,723	0.03%
2023/06/07	0	0.00	1	81.50	81.40	-1	3,640	-0.03%
2023/06/02	2	79.80	0	0.00	80.30	2	3,775	0.05%
2023/06/01	1	79.60	0.1	81.00	80.00	1	3,824	0.02%
2023/05/30	1	80.90	0	0.00	80.80	1	3,814	0.03%
2023/05/29	0	0.00	13	82.21	81.80	-13	3,822	-0.34%
2023/05/26	1	80.50	0	0.00	80.50	1	3,819	0.03%
2023/05/24	0	0.00	2	81.20	80.90	-2	3,881	-0.05%
2023/05/23	0	0.00	2	81.50	81.60	-2	3,882	-0.05%
2023/05/19	5	80.00	1	80.00	79.70	4	3,857	0.10%
2023/05/18	1	79.30	0	0.00	79.20	1	3,859	0.03%
2023/05/17	3	78.60	0	0.00	78.90	3	3,875	0.08%
2023/05/16	0	0.00	1	77.50	78.10	-1	3,902	-0.03%
2023/05/15	6	75.85	0	0.00	75.70	6	3,910	0.15%
2023/05/12	6	77.73	0	0.00	76.90	6	3,958	0.15%
2023/05/11	6	77.73	0	0.00	77.30	6	4,023	0.15%
2023/05/10	7	78.17	0	0.00	79.10	7	4,257	0.16%
2023/05/09	5	79.20	0	0.00	79.20	5	4,261	0.12%
2023/05/05	0	0.00	11	80.08	80.60	-11	4,316	-0.25%
2023/05/04	5	78.70	0	0.00	79.50	5	4,469	0.11%
2023/05/03	12	80.34	0	0.00	79.70	12	4,532	0.26%
2023/05/02	24	81.68	0	0.00	81.80	24	4,582	0.52%
2023/04/28	1	80.20	6	80.55	80.00	-5	4,687	-0.11%
2023/04/27	3	79.50	10	79.97	79.50	-7	4,742	-0.15%
2023/04/26	5	79.02	18	78.34	79.40	-13	4,999	-0.26%
2023/04/25	3.3	78.26	31	78.65	78.40	-27.7	5,247	-0.53%
2023/04/24	5	81.70	1	82.30	82.50	4	5,299	0.08%
2023/04/21	3	82.63	5	83.74	82.30	-2	5,591	-0.04%
2023/04/20	5	83.88	0	0.00	83.70	5	5,675	0.09%
2023/04/19	6	83.80	0	0.00	83.60	6	5,876	0.10%
2023/04/18	8	85.29	6	86.07	85.20	2	5,991	0.03%
2023/04/13	2	88.99	13	89.07	88.20	-11	6,186	-0.18%
2023/04/07	3	94.60	0	0.00	93.10	3	6,410	0.05%
2023/04/06	2	93.10	1	94.20	92.90	1	6,415	0.02%
2023/03/30	1	91.60	0	0.00	91.50	1	6,389	0.02%
2023/03/29	0	91.63	0	0.00	91.60	0	6,450	0.00%
2023/03/28	2	93.00	0	0.00	93.50	2	6,521	0.03%
2023/03/27	0	0.00	3	96.17	95.90	-3	6,501	-0.05%
2023/03/24	0	0.00	1.1	97.76	96.00	-1.1	6,511	-0.02%
2023/03/23	1	95.10	5	96.28	96.60	-4	6,468	-0.06%
2023/03/22	10	97.99	17	96.95	96.90	-7	6,488	-0.11%
2023/03/21	7	97.01	5	96.20	95.40	2	6,506	0.03%
2023/03/20	0	0.00	5	94.38	94.60	-5	6,455	-0.08%
2023/03/17	14	89.35	39	88.54	88.80	-25	6,394	-0.39%
2023/03/16	7	86.99	6	86.53	86.10	1	6,350	0.02%
2023/03/13	8	82.48	0	0.00	83.10	8	6,751	0.12%
2023/03/10	4	83.60	0	0.00	84.20	4	6,986	0.06%
2023/03/07	1	87.00	4	86.15	87.00	-3	7,808	-0.04%
2023/03/06	0	0.00	1	85.10	84.90	-1	7,967	-0.01%
2023/03/03	0	0.00	2	83.10	82.90	-2	8,043	-0.02%
2023/03/02	2	82.60	0	0.00	82.40	2	8,226	0.02%
2023/02/24	1	83.20	0	0.00	82.60	1	8,757	0.01%
2023/02/22	7	82.90	0	0.00	82.50	7	8,948	0.08%
2023/02/21	5	85.70	1	87.00	85.60	4	9,042	0.04%
2023/02/17	1	86.70	1	86.50	86.80	0	9,578	0.00%
2023/02/16	2	87.10	1	86.80	87.10	1	9,665	0.01%
2023/02/15	0	0.00	7	84.14	85.50	-7	9,951	-0.07%
2023/02/14	3	84.60	0	0.00	84.20	3	10,344	0.03%
2023/02/10	4	85.95	1	85.70	85.70	3	10,540	0.03%
2023/02/09	1	87.40	9	86.69	87.40	-8	10,678	-0.07%
2023/02/08	25.1	85.69	10	86.43	86.00	15.1	10,680	0.14%
2023/02/07	0.2	89.10	0	0.00	89.40	0.2	10,503	0.00%
2023/02/06	8	88.88	0	0.00	88.80	8	10,530	0.08%
2023/02/03	1	90.50	1	90.70	90.00	0	10,621	0.00%
2023/02/02	3	90.77	1	92.50	91.80	2	10,634	0.02%
2023/02/01	6	89.77	0	0.00	91.00	6	10,554	0.06%
2023/01/31	6	91.03	10	92.42	91.70	-4	10,600	-0.04%
2023/01/30	1	92.00	15	90.17	91.80	-14	10,593	-0.13%
2023/01/17	2	88.20	0	0.00	88.20	2	10,536	0.02%
2023/01/16	8	89.43	2	89.50	89.70	6	10,549	0.06%
2023/01/13	12	89.85	27	90.30	90.80	-15	10,314	-0.15%
2023/01/12	6	87.87	0	0.00	88.20	6	10,081	0.06%
2023/01/11	0	0.00	9	89.14	89.40	-9	10,013	-0.09%
2023/01/10	10.2	86.77	2	85.80	86.00	8.2	9,861	0.08%
2023/01/09	23	89.74	7	89.73	90.20	16	9,800	0.16%
2023/01/06	3	88.80	4	89.55	88.00	-1	9,627	-0.01%
2023/01/05	10	88.80	0	0.00	87.00	10	9,544	0.10%
2023/01/04	4	87.25	0	0.00	89.00	4	9,505	0.04%
2023/01/03	4	84.25	6	86.40	87.50	-2	9,496	-0.02%
2022/12/29	1	83.40	1	86.00	85.80	0	9,837	0.00%
2022/12/28	15	86.26	0	0.00	84.40	15	9,908	0.15%
2022/12/27	3	86.63	9	87.11	88.20	-6	9,889	-0.06%
2022/12/26	14	84.67	0	0.00	84.10	14	9,879	0.14%
2022/12/23	3	84.00	3	86.30	86.30	0	10,004	0.00%
2022/12/22	7	86.01	2	85.30	85.50	5	10,141	0.05%
2022/12/21	13	86.33	1	85.30	85.70	12	10,173	0.12%
2022/12/20	4	88.50	0	0.00	85.80	4	10,097	0.04%
2022/12/19	3	90.50	13	89.62	90.20	-10	10,007	-0.10%
2022/12/16	2	88.70	1	88.90	90.00	1	9,957	0.01%
2022/12/15	5	91.04	1	90.70	90.80	4	9,923	0.04%
2022/12/14	5	90.80	0	0.00	91.50	5	9,882	0.05%
2022/12/13	10	91.90	10	89.10	89.10	0	9,783	0.00%
2022/12/12	3	91.60	1	91.60	91.20	2	9,667	0.02%
2022/12/09	3	92.80	0	0.00	92.70	3	9,562	0.03%
2022/12/07	1	94.60	1	93.50	92.60	0	9,217	0.00%
2022/12/06	3	94.00	16	95.28	95.80	-13	9,039	-0.14%
2022/12/05	12.1	95.67	16	96.73	97.10	-3.9	8,863	-0.04%
2022/12/02	1	95.70	9	95.07	95.70	-8	8,733	-0.09%
2022/12/01	23	91.83	15	93.89	92.20	8	8,478	0.09%
2022/11/30	4	85.25	1	85.60	86.90	3	8,058	0.04%
2022/11/29	7	83.93	6	84.97	85.40	1	7,899	0.01%
2022/11/28	13	83.97	4	80.40	83.20	9	7,584	0.12%
2022/11/25	1	79.80	21	80.17	79.80	-20	7,371	-0.27%
2022/11/24	1	80.20	1	80.50	79.70	0	7,228	0.00%
2022/11/23	1	75.00	12	77.32	80.00	-11	7,046	-0.16%
2022/11/22	3	73.30	3	75.00	73.30	0	6,665	0.00%
2022/11/21	1	73.50	1	73.40	73.40	0	6,521	0.00%
2022/11/18	5	72.64	20	73.75	72.00	-15	6,434	-0.23%
2022/11/17	10	74.00	12	73.09	73.40	-2	6,329	-0.03%
2022/11/16	10	70.80	12	70.39	70.80	-2	6,197	-0.03%
2022/11/15	11	70.19	17	70.15	69.90	-6	5,976	-0.10%
2022/11/14	2	66.60	2	67.10	67.30	0	5,673	0.00%
2022/11/11	4	67.35	10	68.10	67.20	-6	5,581	-0.11%
2022/11/10	16	65.79	4	65.27	66.00	12	5,267	0.23%
2022/11/09	3	60.80	5	64.64	65.20	-2	4,856	-0.04%
2022/11/08	1	60.50	1	59.30	59.30	0	4,684	0.00%
2022/11/07	0	0.00	1	62.30	59.40	-1	4,629	-0.02%
2022/11/04	1	61.50	1	63.40	63.40	0	4,495	0.00%
2022/11/03	0	0.00	3	61.03	61.40	-3	4,377	-0.07%
2022/11/02	1	59.20	1	59.40	59.40	0	4,315	0.00%
2022/11/01	1	59.80	10	60.20	59.40	-9	4,280	-0.21%
2022/10/31	1	57.80	4	59.03	59.00	-3	4,194	-0.07%
2022/10/27	5	59.00	7	58.39	59.70	-2	4,078	-0.05%
2022/10/26	0	0.00	2	55.50	55.60	-2	3,956	-0.05%
2022/10/24	0	0.00	7	56.46	54.70	-7	3,840	-0.18%
2022/10/21	2	53.00	0	0.00	53.10	2	3,778	0.05%
2022/10/20	2	54.70	0	0.00	54.80	2	3,781	0.05%
2022/10/19	0	0.00	5	55.40	55.40	-5	3,766	-0.13%
2022/10/18	6	55.35	11	56.95	55.10	-5	3,721	-0.13%
2022/10/17	2	52.70	8	54.40	55.20	-6	3,605	-0.17%
2022/10/14	0	0.00	12	54.18	55.10	-12	3,567	-0.34%
2022/10/13	1	54.70	10	51.20	50.10	-9	3,540	-0.25%
2022/10/12	2	54.20	0	0.00	53.90	2	3,454	0.06%
2022/10/11	5	56.00	4	56.00	55.70	1	3,414	0.03%
2022/10/07	8	60.39	3	61.00	61.50	5	3,430	0.15%
2022/10/06	12	60.23	22	62.48	63.00	-10	3,342	-0.30%
2022/10/05	2	56.90	6	59.25	60.20	-4	3,052	-0.13%
2022/10/04	18	55.19	0	0.00	54.80	18	2,945	0.61%
2022/09/30	6	54.00	10	54.10	55.20	-4	2,844	-0.14%
2022/09/29	6	57.95	0	0.00	56.00	6	2,759	0.22%
2022/09/28	16	63.38	0	0.00	62.10	16	2,629	0.61%
2022/09/27	1	67.70	1	68.50	69.00	0	2,632	0.00%
2022/09/26	4	68.43	1	69.60	67.40	3	2,682	0.11%
2022/09/23	1	71.00	0	0.00	71.00	1	2,763	0.04%
2022/09/22	7	70.99	3	72.30	72.30	4	2,827	0.14%
2022/09/20	0	0.00	5	74.24	74.50	-5	2,890	-0.17%
2022/09/19	2	73.00	0	0.00	72.70	2	2,946	0.07%
2022/09/16	0	0.00	1	73.70	73.70	-1	2,972	-0.03%
2022/09/15	5	73.96	1	74.60	73.70	4	3,056	0.13%
2022/09/14	11	73.11	0	0.00	74.30	11	3,181	0.35%
2022/09/13	0	0.00	25	74.97	75.00	-25	3,198	-0.78%
2022/09/12	0	0.00	2	75.00	73.10	-2	3,212	-0.06%
2022/09/08	2	71.60	3	71.00	71.80	-1	3,289	-0.03%
2022/09/07	1	67.60	0	0.00	67.60	1	3,408	0.03%
2022/09/06	7	69.41	0	0.00	69.50	7	3,537	0.20%
2022/09/02	5	73.20	0	0.00	73.30	5	3,665	0.14%
2022/09/01	2	73.90	0	0.00	73.80	2	3,706	0.05%
2022/08/26	0	0.00	2	76.00	75.50	-2	3,813	-0.05%
2022/08/25	0	0.00	1	73.70	74.90	-1	3,848	-0.03%
2022/08/24	1	72.30	0	0.00	72.90	1	3,982	0.03%
2022/08/23	15	74.01	0	0.00	73.60	15	4,106	0.37%
2022/08/22	2	76.70	0	0.00	76.70	2	4,233	0.05%
2022/08/19	0	0.00	3	77.67	77.60	-3	4,308	-0.07%
2022/08/18	2	75.70	3	76.97	77.10	-1	4,424	-0.02%
2022/08/17	3	75.80	4	76.65	76.60	-1	4,522	-0.02%
2022/08/16	1	78.60	2	79.20	78.00	-1	4,583	-0.02%
2022/08/15	0	0.00	10	77.80	78.00	-10	4,606	-0.22%
2022/08/12	6	77.05	25	77.33	76.80	-19	4,690	-0.41%
2022/08/11	0	0.00	17	77.64	78.20	-17	4,797	-0.35%
2022/08/10	1	74.90	28	75.03	75.00	-27	4,909	-0.55%
2022/08/09	0	0.00	32	75.03	75.10	-32	4,966	-0.64%
2022/08/08	0	0.00	10	73.40	74.70	-10	5,030	-0.20%
2022/08/05	2	75.20	47	74.92	75.20	-45	5,100	-0.88%
2022/08/04	1	72.40	19	71.61	72.30	-18	5,225	-0.34%
2022/08/03	2	71.80	0	0.00	71.30	2	5,399	0.04%
2022/08/01	2	74.20	45	74.23	74.00	-43	5,523	-0.78%
2022/07/29	1	75.30	26	75.69	75.30	-25	5,539	-0.45%
2022/07/27	0	0.00	20	74.08	74.80	-20	5,569	-0.36%
2022/07/26	7	74.26	6	73.57	73.50	1	5,613	0.02%
2022/07/25	1	75.90	1	75.60	75.90	0	5,631	0.00%
2022/07/21	8	75.48	1	76.30	76.60	7	5,729	0.12%
2022/07/20	0	0.00	1	74.50	73.70	-1	5,735	-0.02%
2022/07/19	2	73.35	0	0.00	73.00	2	5,774	0.03%
2022/07/18	1	73.20	1	73.20	73.70	0	5,829	0.00%
2022/07/15	20	73.61	2	71.50	73.80	18	5,813	0.31%
2022/07/14	11	71.51	6	65.47	72.10	5	5,742	0.09%
2022/07/13	1	66.40	0	0.00	67.20	1	5,714	0.02%
2022/07/12	2	63.80	0	0.00	63.60	2	5,791	0.03%
2022/07/11	2	67.00	0	0.00	67.30	2	5,889	0.03%
2022/07/08	0	0.00	1	68.60	67.80	-1	5,906	-0.02%
2022/07/07	5	63.42	0	0.00	65.00	5	5,850	0.09%
2022/07/06	3	66.00	0	0.00	64.20	3	5,826	0.05%
2022/07/05	3	65.63	23	65.53	66.60	-20	5,881	-0.34%
2022/07/04	6	66.13	4	66.63	65.90	2	5,860	0.03%
2022/07/01	6	67.80	2	70.00	67.00	4	5,846	0.07%
2022/06/30	7	72.50	4	73.50	72.90	3	5,781	0.05%
2022/06/29	5	75.74	1	77.40	75.70	4	5,942	0.07%
2022/06/28	0	0.00	1	78.10	79.20	-1	6,026	-0.02%
2022/06/27	2	78.70	2	80.40	80.80	0	6,196	0.00%
2022/06/24	5	77.10	4	76.33	76.40	1	6,162	0.02%
2022/06/23	1	77.90	10	76.90	77.00	-9	6,159	-0.15%
2022/06/22	15	82.19	7	84.94	79.80	8	6,105	0.13%
2022/06/21	11	88.67	11	88.91	88.60	0	5,993	0.00%
2022/06/20	4	90.20	9	89.44	87.10	-5	5,970	-0.08%
2022/06/16	7	94.14	9	91.92	90.40	-2	5,823	-0.03%
2022/06/15	6	94.55	2	95.25	94.60	4	5,699	0.07%
2022/06/14	2	92.35	2	93.15	93.10	0	5,619	0.00%
2022/06/13	0	0.00	5	94.94	93.40	-5	5,567	-0.09%
2022/06/10	0	0.00	1	93.50	93.90	-1	5,505	-0.02%
2022/06/08	1	91.60	0	0.00	91.00	1	5,470	0.02%
2022/06/07	0	0.00	1	91.00	91.50	-1	5,531	-0.02%
2022/06/06	1	91.20	0	0.00	91.90	1	5,594	0.02%
2022/06/02	1	92.10	14	93.02	92.20	-13	5,741	-0.23%
2022/06/01	3	94.13	3	92.93	93.20	0	5,905	0.00%
2022/05/31	0	0.00	6	92.32	93.90	-6	5,802	-0.10%
2022/05/30	3	91.30	13	92.37	91.10	-10	5,707	-0.18%
2022/05/27	0	0.00	2	88.45	88.50	-2	5,556	-0.04%
2022/05/26	8	88.60	133	87.25	87.30	-125	5,496	-2.27%	大賣/鉅額交易
2022/05/25	51	85.67	5	85.80	86.30	46	5,420	0.85%
2022/05/24	0	0.00	1	84.30	83.80	-1	5,415	-0.02%
2022/05/23	54	84.29	1	83.60	83.60	53	5,388	0.98%
2022/05/20	48	85.26	82	85.65	84.20	-34	5,474	-0.62%
2022/05/19	65	83.99	5	84.68	85.50	60	5,432	1.10%
2022/05/18	2	83.15	1	83.50	83.50	1	5,408	0.02%
2022/05/17	1	80.10	1	80.70	81.00	0	5,653	0.00%
2022/05/16	0	0.00	1	82.30	79.60	-1	5,947	-0.02%
2022/05/12	23	81.25	10	81.10	78.70	13	6,012	0.22%
2022/05/11	0	0.00	3	80.17	80.30	-3	6,076	-0.05%
2022/05/10	0	0.00	5	75.20	77.80	-5	6,048	-0.08%
2022/05/09	2	75.70	1	75.60	74.20	1	6,119	0.02%
2022/05/06	10	76.00	3	75.93	76.70	7	6,147	0.11%
2022/05/05	3	78.10	3	77.60	77.40	0	6,239	0.00%
2022/05/04	2	76.00	2	76.10	76.40	0	6,346	0.00%
2022/05/03	2	75.90	7	76.57	75.70	-5	6,439	-0.08%
2022/04/29	5	74.92	4	74.00	74.00	1	6,532	0.02%
2022/04/28	1	72.30	7	73.19	73.60	-6	6,651	-0.09%
2022/04/27	5	71.22	5	70.80	73.00	0	6,763	0.00%
2022/04/26	0	0.00	5	74.00	74.70	-5	7,265	-0.07%
2022/04/25	4	75.43	5	75.00	74.50	-1	7,506	-0.01%
2022/04/22	13	79.40	50	80.12	79.20	-37	7,569	-0.49%
2022/04/21	1	81.20	0	0.00	82.10	1	7,655	0.01%
2022/04/20	1	82.40	61	81.38	81.60	-60	7,659	-0.78%
2022/04/19	8	81.60	36	82.08	81.20	-28	7,711	-0.36%
2022/04/18	3	83.47	1	81.80	81.80	2	7,757	0.03%
2022/04/15	3	85.50	0	0.00	85.10	3	7,752	0.04%
2022/04/14	3	91.80	1	91.50	89.80	2	7,772	0.03%
2022/04/11	1	92.00	6	96.48	91.50	-5	8,225	-0.06%
2022/04/08	0	0.00	5	96.00	96.00	-5	8,444	-0.06%
2022/04/07	4	96.23	7	96.07	94.00	-3	9,352	-0.03%
2022/04/01	1	98.50	3	97.77	97.00	-2	9,483	-0.02%
2022/03/31	3	97.00	1	98.00	96.90	2	9,499	0.02%
2022/03/30	2	97.00	1	96.00	96.70	1	9,423	0.01%
2022/03/29	0	0.00	1	93.20	93.50	-1	9,371	-0.01%
2022/03/28	5	92.00	1	91.90	92.60	4	9,488	0.04%
2022/03/25	3	92.50	0	0.00	91.30	3	9,535	0.03%
2022/03/24	4	92.93	1	92.70	92.70	3	9,568	0.03%
2022/03/23	3	94.53	1	94.50	94.00	2	9,633	0.02%
2022/03/18	0	0.00	1	93.60	94.00	-1	10,199	-0.01%
2022/03/17	0	0.00	3	92.90	93.20	-3	10,610	-0.03%
2022/03/16	0	90.50	0	0.00	90.10	0	10,825	0.00%
2022/03/15	5	91.16	3	90.20	90.20	2	11,126	0.02%
2022/03/14	1	92.00	0	0.00	92.10	1	11,667	0.01%
2022/03/11	1	90.80	0	0.00	91.40	1	12,871	0.01%
2022/03/10	3	91.67	12	91.56	91.90	-9	13,691	-0.07%
2022/03/09	31	87.67	0	0.00	88.10	31	14,495	0.21%
2022/03/08	19	86.57	3	84.83	84.50	16	14,585	0.11%
2022/03/07	7	91.14	5	90.30	89.90	2	14,547	0.01%
2022/03/03	1	101.50	0	0.00	99.90	1	14,954	0.01%
2022/02/24	7	98.57	1	99.30	97.00	6	16,040	0.04%
2022/02/23	0	0.00	6	100.33	100.50	-6	16,465	-0.04%
2022/02/22	9	98.97	14	98.46	99.10	-5	17,701	-0.03%
2022/02/21	4	101.50	25	101.50	101.50	-21	17,998	-0.12%
2022/02/18	3	103.00	1	103.00	103.00	2	18,520	0.01%
2022/02/17	5	106.00	0.2	107.00	103.00	4.9	19,553	0.02%
2022/02/16	1	105.50	15	104.80	104.50	-14	20,167	-0.07%
2022/02/15	0	0.00	4	101.50	99.90	-4	20,186	-0.02%
2022/02/14	9	100.16	6	100.00	99.40	3	20,282	0.01%
2022/02/11	37	104.20	4	104.00	103.50	33	20,401	0.16%
2022/02/10	5	101.00	10	103.00	104.00	-5	20,671	-0.02%
2022/02/09	0	0.00	3	104.00	101.50	-3	20,938	-0.01%
2022/02/08	7	100.86	2	100.75	101.50	5	21,134	0.02%
2022/02/07	2	99.00	5	99.36	100.50	-3	21,540	-0.01%
2022/01/26	1	96.50	0	0.00	96.50	1	21,844	0.00%
2022/01/25	0	0.00	2	100.00	97.70	-2	22,373	-0.01%
2022/01/24	0.2	101.00	10	100.50	101.00	-9.9	22,427	-0.04%
2022/01/21	5	101.16	1	100.00	99.80	4	22,293	0.02%
2022/01/20	0	0.00	5	103.80	105.50	-5	22,233	-0.02%
2022/01/19	69	106.31	36	105.19	102.50	33	22,146	0.15%
2022/01/18	0	0.00	6	104.50	104.50	-6	21,613	-0.03%
2022/01/17	52	100.66	2	100.50	101.00	50	21,397	0.23%
2022/01/14	11	94.55	15	95.71	97.50	-4	21,306	-0.02%
2022/01/13	5	96.42	0	0.00	97.30	5	21,239	0.02%
2022/01/12	4	97.43	20	98.03	97.20	-16	21,277	-0.08%
2022/01/11	6	97.58	4	97.80	96.70	2	21,336	0.01%
2022/01/10	1	99.60	3	99.87	99.70	-2	21,267	-0.01%
2022/01/07	4	98.73	5	99.12	98.40	-1	21,296	0.00%
2022/01/06	30	101.15	1	100.00	100.00	29	21,192	0.14%
2022/01/05	7	102.64	1	102.00	102.00	6	21,131	0.03%
2022/01/04	11	104.91	5	105.00	103.00	6	21,050	0.03%
2022/01/03	6	108.25	11	109.18	108.00	-5	20,803	-0.02%
2021/12/30	35	110.06	31	109.50	108.00	4	20,563	0.02%
2021/12/29	1	104.00	1	104.00	104.00	0	19,656	0.00%
2021/12/28	7	103.50	2	103.50	104.00	5	19,649	0.03%
2021/12/27	39	103.54	14	103.82	103.50	25	19,596	0.13%
2021/12/23	0	0.00	12	102.00	100.00	-12	19,384	-0.06%
2021/12/22	0	0.00	3	100.83	99.90	-3	19,302	-0.02%
2021/12/21	3	96.87	0	0.00	98.60	3	19,228	0.02%
2021/12/20	2	98.00	1	96.20	97.00	1	19,192	0.01%
2021/12/17	6	97.25	0	0.00	96.50	6	19,229	0.03%
2021/12/16	5	100.02	24	99.13	99.30	-19	19,187	-0.10%
2021/12/15	18	97.26	0	0.00	97.70	18	19,043	0.09%
2021/12/14	38	96.78	9	97.48	96.00	29	19,087	0.15%
2021/12/13	25	100.70	2	100.45	99.90	23	18,891	0.12%
2021/12/10	5	106.20	25	108.50	107.00	-20	18,615	-0.11%
2021/12/09	5	109.20	4	107.88	107.50	1	18,489	0.01%
2021/12/08	0	0.00	25	110.58	112.00	-25	18,344	-0.14%
2021/12/07	48	111.35	45	109.22	107.00	3	17,874	0.02%
2021/12/06	9	109.94	14	110.29	109.50	-5	16,748	-0.03%
2021/12/03	13	105.77	57	108.27	109.50	-44	16,041	-0.27%
2021/12/02	4	100.33	2	100.55	99.60	2	15,372	0.01%
2021/12/01	11	100.09	1	101.00	102.50	10	15,381	0.07%
2021/11/30	26	101.12	27	100.94	101.00	-1	15,444	-0.01%
2021/11/29	29	93.14	1.1	96.48	97.50	28	15,212	0.18%
2021/11/26	16	98.71	12	98.58	98.10	4	15,055	0.03%
2021/11/25	20	101.88	364	102.15	97.60	-344	14,969	-2.30%	大賣/鉅額交易
2021/11/24	8	101.44	6	100.50	100.50	2	14,943	0.01%
2021/11/23	5	105.50	16	104.53	103.00	-11	15,431	-0.07%
2021/11/22	359	106.51	8	107.69	106.00	351	15,499	2.26%	大買/鉅額交易
2021/11/19	36.1	107.75	20	108.58	110.50	16.1	15,450	0.10%
2021/11/18	6	102.17	18	102.64	102.50	-12	14,492	-0.08%
2021/11/17	8	106.81	43	107.08	104.50	-35	14,358	-0.24%
2021/11/16	28	106.05	19	105.92	105.50	9	13,936	0.06%
2021/11/15	3	97.73	44.1	101.38	104.00	-41.1	12,958	-0.32%
2021/11/12	0	0.00	5	94.12	94.90	-5	12,162	-0.04%
2021/11/11	4	90.68	7	91.26	89.20	-3	11,948	-0.03%
2021/11/10	14	93.82	5	93.50	92.80	9	11,963	0.08%
2021/11/09	19	95.97	1	95.70	92.50	18	11,975	0.15%
2021/11/08	12	92.96	21	94.89	93.70	-9	11,748	-0.08%
2021/11/05	6	91.85	26	92.27	92.10	-20	11,516	-0.17%
2021/11/04	12	90.67	146	92.00	90.30	-134	11,317	-1.18%	大賣/鉅額交易
2021/11/03	146	89.02	13	89.65	90.00	133	11,054	1.20%	大買/鉅額交易
2021/11/02	17	86.74	32.1	86.98	87.60	-15.1	10,812	-0.14%
2021/11/01	2	82.35	4	83.20	83.00	-2	10,543	-0.02%
2021/10/29	5	80.46	2	80.10	79.80	3	10,530	0.03%
2021/10/28	7	80.67	0	0.00	80.00	7	10,696	0.07%
2021/10/27	1	79.20	6	80.75	82.20	-5	10,770	-0.05%
2021/10/26	3	79.43	0	0.00	78.80	3	11,093	0.03%
2021/10/25	5	79.98	1	80.30	80.60	4	11,508	0.03%
2021/10/21	6	80.28	7	81.10	79.50	-1	12,754	-0.01%
2021/10/20	11	80.07	1	81.20	80.80	10	13,014	0.08%
2021/10/19	1	80.80	11	79.90	80.80	-10	13,832	-0.07%
2021/10/15	0	0.00	7	78.33	76.90	-7	15,522	-0.05%
2021/10/14	4	73.88	1	75.30	74.50	3	15,779	0.02%
2021/10/13	7	74.33	0	0.00	73.10	7	16,007	0.04%
2021/10/12	4	77.45	6	77.50	76.70	-2	16,274	-0.01%
2021/10/08	20	78.18	0	0.00	76.90	20	16,672	0.12%
2021/10/07	0	0.00	13	76.45	78.00	-13	16,797	-0.08%
2021/10/06	7	74.27	10	74.70	72.70	-3	17,065	-0.02%
2021/10/05	2	73.35	7	74.24	75.50	-5	17,617	-0.03%
2021/10/04	5	72.50	2	72.60	71.60	3	17,805	0.02%
2021/10/01	6	75.93	4	76.60	74.50	2	18,286	0.01%
2021/09/30	0	0.00	4	77.55	78.50	-4	18,839	-0.02%
2021/09/29	7	77.54	0	0.00	76.70	7	19,801	0.04%
2021/09/28	18	79.72	0	0.00	80.20	18	20,290	0.09%
2021/09/27	3	81.80	0	0.00	82.10	3	20,489	0.01%
2021/09/24	5	81.80	3	82.73	81.80	2	20,558	0.01%
2021/09/23	8	80.69	7	80.83	80.20	1	20,544	0.00%
2021/09/22	2	80.65	0	0.00	79.90	2	20,602	0.01%
2021/09/17	1	79.80	6	82.80	82.30	-5	20,639	-0.02%
2021/09/16	13	80.95	16	80.82	80.90	-3	20,565	-0.01%
2021/09/15	10	80.67	3	79.67	79.20	7	20,608	0.03%
2021/09/14	8	81.15	11	82.08	82.50	-3	20,567	-0.01%
2021/09/13	8	83.88	9	82.44	81.90	-1	20,575	0.00%
2021/09/10	3	85.77	16	84.69	85.90	-13	20,722	-0.06%
2021/09/09	4	83.48	2	83.60	83.70	2	20,910	0.01%
2021/09/08	1	84.20	0	0.00	83.20	1	21,005	0.00%
2021/09/07	27	84.90	12	83.45	84.00	15	21,215	0.07%
2021/09/06	15	90.37	1	91.80	89.10	14	21,506	0.07%
2021/09/03	1	88.70	1	90.90	89.90	0	21,553	0.00%
2021/09/02	25.1	90.46	1	90.80	88.20	24.1	21,610	0.11%
2021/09/01	5	89.66	4	89.83	89.30	1	21,881	0.00%
2021/08/31	17	89.49	25	88.10	89.00	-8	22,369	-0.04%
2021/08/30	19	91.18	18	90.76	90.70	1	22,517	0.00%
2021/08/27	60.1	92.14	79	91.29	88.10	-18.9	22,294	-0.08%
2021/08/26	25	89.48	7	89.24	89.00	18	21,885	0.08%
2021/08/25	13	86.25	11	88.29	87.10	2	21,725	0.01%
2021/08/24	35	84.01	21	83.50	83.50	14	21,832	0.06%
2021/08/23	13	81.26	3	81.37	82.10	10	21,737	0.05%
2021/08/20	8	72.81	14	74.02	74.70	-6	21,865	-0.03%
2021/08/19	5	75.74	3	75.03	73.00	2	22,106	0.01%
2021/08/18	5	72.52	2	74.50	76.20	3	22,884	0.01%
2021/08/17	6	71.75	10	74.51	70.70	-4	23,082	-0.02%
2021/08/16	6	75.12	13	74.30	75.10	-7	23,154	-0.03%
2021/08/13	4	77.33	26	77.07	75.30	-22	23,147	-0.10%
2021/08/12	2	79.75	0	82.10	80.50	2	23,085	0.01%
2021/08/11	11	83.54	0	0.00	81.50	11	23,097	0.05%
2021/08/10	2	87.00	3	87.30	86.60	-1	23,045	0.00%
2021/08/09	18	86.71	66	86.00	86.00	-48	23,132	-0.21%
2021/08/06	7	90.84	25	90.44	90.50	-18	23,119	-0.08%
2021/08/05	17	90.97	49	90.79	91.00	-32	23,229	-0.14%
2021/08/04	0	0.00	23	96.25	96.10	-23	23,252	-0.10%
2021/08/03	10	99.50	27	99.39	98.70	-17	23,316	-0.07%
2021/08/02	3	99.13	1	98.00	97.80	2	23,312	0.01%
2021/07/30	14	100.36	10	101.12	98.50	4	23,388	0.02%
2021/07/29	6	99.23	52	99.30	99.90	-46	23,203	-0.20%
2021/07/28	78	98.11	10	99.73	95.50	68	22,890	0.30%
2021/07/27	22	109.86	14.1	108.30	102.00	7.9	22,520	0.04%
2021/07/26	2	109.75	32.2	110.60	111.50	-30.2	22,087	-0.14%
2021/07/23	65.1	100.12	32	102.70	101.50	33.1	21,851	0.15%
2021/07/22	34.1	100.08	17	98.51	95.70	17.1	21,098	0.08%
2021/07/21	15	94.33	45	98.11	99.00	-30	20,593	-0.15%
2021/07/20	32	92.14	7	91.83	90.00	25	20,185	0.12%
2021/07/19	2	93.35	15	92.49	94.00	-13	20,007	-0.06%
2021/07/16	1	91.50	8	92.31	92.00	-7	19,996	-0.04%
2021/07/15	5	90.04	8	91.00	94.10	-3	19,835	-0.02%
2021/07/14	6	89.08	6.1	88.87	87.80	-0.1	19,608	0.00%
2021/07/13	12	88.99	1	88.60	86.70	11	19,664	0.06%
2021/07/12	13	88.17	3.1	87.25	86.10	9.9	19,747	0.05%
2021/07/09	7	90.67	19	90.78	89.60	-12	19,452	-0.06%
2021/07/08	20	95.59	17	94.71	92.70	3	19,914	0.02%
2021/07/07	6	94.48	1.1	95.57	94.30	4.9	19,877	0.02%
2021/07/06	61.2	93.71	40.4	94.41	95.00	20.8	19,908	0.10%
2021/07/05	11.1	88.97	16	90.49	89.40	-4.9	19,773	-0.02%
2021/07/02	7	84.30	9	85.80	87.00	-2	19,626	-0.01%
2021/07/01	1	83.90	51	84.40	84.20	-50	19,762	-0.25%
2021/06/30	1	84.00	0	83.70	83.60	1	20,198	0.00%
2021/06/29	0	84.40	0	0.00	83.00	0	20,449	0.00%
2021/06/25	5	83.26	1	85.00	83.20	4	21,330	0.02%
2021/06/24	2	84.35	0	0.00	83.80	2	21,982	0.01%
2021/06/23	4	84.50	2	84.00	84.30	2	22,091	0.01%
2021/06/22	5	82.92	5	83.22	82.10	0	22,386	0.00%
2021/06/21	4	83.35	5	84.78	82.40	-1	22,706	0.00%
2021/06/18	12	89.21	6	90.15	87.50	6	23,376	0.03%
2021/06/17	3	88.33	5	89.12	89.60	-2	23,783	-0.01%
2021/06/16	21	88.26	18	87.49	87.50	3	24,229	0.01%
2021/06/15	11.3	87.20	28	89.70	90.00	-16.7	25,069	-0.07%
2021/06/11	14	87.13	2	86.05	84.50	12	24,995	0.05%
2021/06/09	21	86.45	26	85.89	85.70	-5	26,625	-0.02%
2021/06/08	11	85.82	4	86.85	84.20	7	27,884	0.03%
2021/06/07	3	84.70	5	85.28	87.20	-2	27,538	-0.01%
2021/06/03	7	85.14	5	84.44	84.20	2	27,256	0.01%
2021/06/02	3	84.07	10	82.31	81.80	-7	27,047	-0.03%
2021/06/01	5	87.14	4	86.80	84.40	1	26,955	0.00%
2021/05/31	0	0.00	6	85.02	84.50	-6	26,494	-0.02%
2021/05/28	3	86.70	5.5	85.84	85.00	-2.5	26,478	-0.01%
2021/05/27	26	83.52	25	82.90	85.20	1	26,321	0.00%
2021/05/26	29	83.16	23	82.26	81.70	6	26,119	0.02%
2021/05/25	5	79.80	12	81.44	83.10	-7	25,501	-0.03%
2021/05/24	0	0.00	33	73.96	75.60	-33	25,543	-0.13%
2021/05/21	14	71.55	0	0.00	71.60	14	26,221	0.05%
2021/05/20	1	72.10	10	73.00	71.00	-9	26,151	-0.03%
2021/05/19	2	72.05	1	72.00	73.60	1	26,804	0.00%
2021/05/18	0	0.00	11	66.40	67.90	-11	27,074	-0.04%
2021/05/17	11	63.15	10	65.00	61.80	1	27,495	0.00%
2021/05/14	30	70.77	0	0.00	67.40	30	27,541	0.11%
2021/05/13	1	70.00	16	70.88	69.90	-15	27,518	-0.05%
2021/05/12	16	70.03	5	71.40	69.00	11	27,319	0.04%
2021/05/11	18	74.89	16	73.57	73.50	2	26,957	0.01%
2021/05/10	1	76.70	0	0.00	76.10	1	26,832	0.00%
2021/05/07	0	0.00	4	77.23	78.60	-4	26,719	-0.01%
2021/05/06	5	72.00	1	75.40	72.50	4	26,504	0.02%
2021/05/05	23	77.14	3	77.43	75.00	20	26,402	0.08%
2021/05/03	3	78.30	0	0.00	77.10	3	26,126	0.01%
2021/04/29	4	83.80	1	84.50	83.60	3	26,020	0.01%
2021/04/28	4	84.83	2	84.50	85.00	2	25,992	0.01%
2021/04/27	4	86.05	28	86.36	85.00	-24	26,046	-0.09%
2021/04/26	20	89.77	17	89.09	87.50	3	25,947	0.01%
2021/04/23	9	84.23	4	83.99	86.00	5	25,461	0.02%
2021/04/22	0	82.33	0	85.00	81.80	0	25,531	0.00%
2021/04/21	0	0.00	5	82.34	84.70	-5	25,326	-0.02%
2021/04/20	4	83.25	1	84.50	82.70	3	25,279	0.01%
2021/04/19	12	82.69	3	82.63	81.50	9	25,174	0.04%
2021/04/16	2	86.78	4	87.05	84.20	-2	25,001	-0.01%
2021/04/15	7	83.14	4	82.69	85.30	3	24,721	0.01%
2021/04/14	39	87.84	42	82.69	83.50	-3	24,588	-0.01%
2021/04/13	37	87.57	10	89.13	86.70	27	24,015	0.11%
2021/04/12	61	91.03	21	84.63	84.60	40	23,619	0.17%
2021/04/09	53	91.10	29	90.72	90.00	24	23,075	0.10%
2021/04/08	4	85.75	2	86.40	87.50	2	22,332	0.01%
2021/04/07	77	78.06	52	78.74	79.60	25	21,988	0.11%
2021/04/06	15	77.40	1	77.30	79.00	14	21,735	0.06%
2021/04/01	6	73.38	3	72.90	73.40	3	21,552	0.01%
2021/03/31	12	72.10	30	71.97	71.50	-18	21,285	-0.08%
2021/03/30	8	72.30	8	72.11	70.60	0	20,950	0.00%
2021/03/29	4	68.75	16	69.25	69.80	-12	20,382	-0.06%
2021/03/26	17	63.48	12	63.58	63.50	5	19,764	0.03%
2021/03/25	7	62.17	8	61.19	62.00	-1	19,704	-0.01%
2021/03/24	29	65.01	23	64.67	63.80	6	19,452	0.03%
2021/03/23	35	64.52	48	64.49	64.60	-13	19,161	-0.07%
2021/03/22	39	59.88	11	60.12	60.70	28	18,520	0.15%
2021/03/19	21	58.07	18	57.71	58.90	3	18,836	0.02%
2021/03/18	26	58.80	48	59.50	56.80	-22	18,622	-0.12%
2021/03/17	21	55.53	7	55.47	56.00	14	18,373	0.08%
2021/03/16	30	55.01	16	55.16	54.10	14	18,744	0.07%
2021/03/15	34	54.76	49	55.94	55.50	-15	18,995	-0.08%
2021/03/12	7	52.84	46	52.39	54.20	-39	18,246	-0.21%
2021/03/11	23	47.72	1	49.35	49.35	22	16,749	0.13%
2021/03/10	0	0.00	5	44.90	44.90	-5	16,601	-0.03%
2021/03/09	8	44.72	10	45.05	44.55	-2	16,781	-0.01%
2021/03/08	3	46.00	0	0.00	45.90	3	16,999	0.02%
2021/03/05	2	46.90	4	45.83	46.00	-2	17,182	-0.01%
2021/03/04	2	47.85	3	47.80	46.20	-1	17,292	-0.01%
2021/03/03	11	47.28	0	0.00	47.40	11	17,303	0.06%
2021/03/02	3	49.10	7	48.55	47.40	-4	17,319	-0.02%
2021/02/26	4	49.53	3	49.33	49.65	1	17,310	0.01%
2021/02/25	4	51.00	2	52.70	50.80	2	17,602	0.01%
2021/02/24	13	52.89	11	53.29	51.40	2	17,560	0.01%
2021/02/23	31	54.13	10	54.66	52.50	21	17,379	0.12%
2021/02/22	7	55.11	1	55.40	55.40	6	17,298	0.03%
2021/02/19	7	48.22	27	49.86	50.40	-20	17,428	-0.11%
2021/02/18	10	46.15	28	46.04	45.90	-18	17,457	-0.10%
2021/02/17	10	43.64	12	44.15	44.90	-2	17,725	-0.01%
2021/02/05	1	39.70	15	39.43	40.85	-14	17,177	-0.08%
2021/02/04	10	37.35	2	37.40	38.70	8	16,900	0.05%
2021/02/03	3	37.08	5	36.86	36.75	-2	16,723	-0.01%
2021/02/02	7	37.83	2	37.95	37.70	5	16,691	0.03%
2021/02/01	2	37.45	0	0.00	37.15	2	16,760	0.01%
2021/01/29	0	0.00	3	39.00	38.80	-3	16,701	-0.02%
2021/01/28	1	40.15	0	0.00	40.15	1	16,634	0.01%
2021/01/27	1	41.55	3	40.30	40.45	-2	16,604	-0.01%
2021/01/22	0	0.00	17	41.48	41.75	-17	16,309	-0.10%
2021/01/21	0	0.00	10	40.35	40.35	-10	16,171	-0.06%
2021/01/18	2	39.60	0	0.00	41.80	2	15,698	0.01%
2021/01/15	10	41.43	1	40.55	40.35	9	15,533	0.06%
2021/01/13	3	41.55	18	41.83	41.85	-15	15,255	-0.10%
2021/01/12	0	0.00	10	40.50	40.50	-10	15,159	-0.07%
2021/01/11	0	0.00	12	41.12	41.70	-12	15,114	-0.08%
2021/01/08	2	42.68	0	0.00	41.55	2	15,051	0.01%
2021/01/07	1	42.00	2	41.60	42.15	-1	14,924	-0.01%
2021/01/06	0	0.00	20	40.24	40.55	-20	14,789	-0.14%
2021/01/04	25	39.82	2	40.00	40.00	23	14,590	0.16%
2020/12/28	0	0.00	6	42.87	42.70	-6	14,232	-0.04%
2020/12/25	0	0.00	3	40.60	40.35	-3	13,906	-0.02%
2020/12/24	0	0.00	10	40.25	40.10	-10	13,907	-0.07%
2020/12/22	4	40.50	0	0.00	39.50	4	13,834	0.03%
2020/12/21	2	41.00	3	40.50	40.80	-1	13,747	-0.01%
2020/12/18	4	40.59	0	0.00	40.65	4	13,593	0.03%
2020/12/17	0	0.00	1	40.75	41.00	-1	13,450	-0.01%
2020/12/16	33	41.62	19	41.38	41.25	14	13,282	0.11%
2020/12/15	33	43.25	14	43.80	40.65	19	12,938	0.15%
2020/12/14	6	42.95	7	42.36	44.00	-1	11,929	-0.01%
2020/12/11	12	45.87	20	46.04	43.20	-8	11,507	-0.07%
2020/12/10	45	45.28	22.4	45.19	45.00	22.6	10,591	0.21%
2020/12/09	23.4	43.42	10	43.69	43.65	13.4	9,790	0.14%
2020/12/08	6	39.75	21	39.01	41.30	-15	8,874	-0.17%
2020/12/07	7	37.84	1	37.50	37.55	6	8,271	0.07%
2020/12/04	3	36.70	0	0.00	37.00	3	8,265	0.04%
2020/12/03	0	0.00	3	37.20	37.20	-3	8,469	-0.04%
2020/12/02	4	37.29	7	36.87	37.35	-3	8,338	-0.04%
2020/11/30	1	36.40	0	0.00	36.90	1	7,799	0.01%
2020/11/27	0	0.00	2	36.00	36.00	-2	7,571	-0.03%
2020/11/26	5	35.93	1	35.70	35.70	4	7,482	0.05%
2020/11/25	1	35.55	11	35.96	35.40	-10	7,353	-0.14%
2020/11/24	6	35.46	16	35.31	35.70	-10	7,354	-0.14%
2020/11/23	2	35.00	3	34.90	34.40	-1	6,980	-0.01%
2020/11/20	4	34.15	2	34.30	34.00	2	6,877	0.03%
2020/11/19	9	34.33	14	34.89	34.80	-5	6,589	-0.08%
2020/11/18	13	33.32	9	33.02	33.65	4	5,773	0.07%
2020/11/17	4	32.80	4	33.25	33.20	0	5,525	0.00%
2020/11/16	310	31.23	308.9	32.44	32.70	1.2	4,780	0.02%	大買/大賣/
2020/11/13	0	0.00	20	29.75	29.75	-20	4,051	-0.49%
2020/11/12	1	29.70	20	29.60	29.70	-19	4,060	-0.47%
2020/11/10	0	0.00	3	30.00	29.65	-3	4,148	-0.07%
2020/11/09	1	29.80	13	29.73	29.80	-12	4,132	-0.29%
2020/11/06	31	28.96	1	28.75	28.60	30	4,047	0.74%
2020/11/02	0	0.00	4	27.43	27.60	-4	5,021	-0.08%
2020/10/30	3	28.10	0	0.00	27.85	3	5,032	0.06%
2020/10/29	1	28.50	0	0.00	28.35	1	5,059	0.02%
2020/10/26	4	29.63	0	0.00	29.45	4	5,192	0.08%
2020/10/23	0	0.00	3	29.82	29.75	-3	5,219	-0.06%
2020/10/22	3	29.50	0	0.00	29.70	3	5,329	0.06%
2020/10/21	2	29.78	0	0.00	29.70	2	5,507	0.04%
2020/10/20	0	0.00	1	29.65	29.70	-1	5,563	-0.02%
2020/10/19	0	0.00	4	29.83	29.30	-4	5,838	-0.07%
2020/10/16	0	0.00	8	29.10	28.95	-8	5,866	-0.14%
2020/10/15	0	0.00	34	29.80	29.50	-34	5,881	-0.58%
2020/10/14	0	0.00	40	29.48	29.60	-40	5,886	-0.68%
2020/10/12	3	28.90	0	0.00	28.85	3	5,895	0.05%
2020/09/29	1	28.50	0	0.00	27.75	1	6,601	0.02%
2020/09/28	0	0.00	7	27.66	28.25	-7	6,596	-0.11%
2020/09/25	6	27.20	4	26.60	26.55	2	6,610	0.03%
2020/09/24	5	27.35	0	0.00	27.35	5	6,600	0.08%
2020/09/23	5	28.20	57	28.15	28.15	-52	6,627	-0.78%
2020/09/22	20	28.50	0	0.00	28.35	20	6,670	0.30%
2020/09/17	0	0.00	3	29.25	29.25	-3	6,688	-0.04%
2020/09/14	0	0.00	3	29.25	29.25	-3	6,721	-0.04%
2020/09/11	13	28.96	3	29.20	28.90	10	6,735	0.15%
2020/09/10	1	29.65	0	0.00	29.55	1	6,689	0.01%
2020/09/09	10	29.76	8	29.75	30.00	2	6,652	0.03%
2020/09/08	5	31.10	16	31.43	31.20	-11	6,496	-0.17%
2020/09/07	10	30.83	14	30.37	30.10	-4	6,196	-0.06%
2020/09/02	0	0.00	11	30.00	30.15	-11	6,157	-0.18%
2020/09/01	2	29.70	1	29.75	29.40	1	6,155	0.02%
2020/08/31	30	30.33	0	0.00	30.10	30	6,174	0.49%
2020/08/28	79	30.44	36	30.45	30.45	43	6,106	0.70%
2020/08/27	5	29.54	21	29.88	29.45	-16	5,870	-0.27%
2020/08/26	9	28.79	11	29.14	29.20	-2	5,770	-0.03%
2020/08/25	10	27.85	0	0.00	27.70	10	5,631	0.18%
2020/08/18	4	29.55	2	30.30	29.55	2	5,518	0.04%
2020/08/17	5	29.85	5	30.05	29.85	0	5,599	0.00%
2020/08/12	1	29.40	0	0.00	29.25	1	5,681	0.02%
2020/08/11	19	30.14	13	30.16	29.55	6	5,693	0.11%
2020/08/10	4	31.91	20	32.00	31.50	-16	5,841	-0.27%
2020/08/07	10	31.06	5	30.75	31.40	5	6,055	0.08%
2020/08/06	15	30.84	29	31.37	31.40	-14	5,958	-0.23%
2020/08/05	1	28.80	3	28.90	28.95	-2	5,494	-0.04%
2020/08/04	10	28.80	1	29.50	28.75	9	5,615	0.16%
2020/08/03	0	0.00	2	29.70	29.15	-2	5,722	-0.03%
2020/07/30	0	0.00	6	28.84	29.00	-6	5,989	-0.10%
2020/07/29	4	28.05	5	28.22	28.05	-1	6,105	-0.02%
2020/07/28	2	28.00	0	0.00	28.15	2	6,354	0.03%
2020/07/27	9	29.58	10	29.40	29.00	-1	6,352	-0.02%
2020/07/24	7	28.81	9	29.29	28.55	-2	6,337	-0.03%
2020/07/23	22	29.97	52	30.01	29.80	-30	6,322	-0.47%
2020/07/22	25	28.72	5	28.95	29.50	20	6,146	0.33%
2020/07/21	1	27.90	0	0.00	27.90	1	6,177	0.02%
2020/07/17	10	27.50	0	0.00	27.40	10	6,180	0.16%
2020/07/15	6	29.02	1	29.70	28.60	5	6,194	0.08%
2020/07/14	17	29.86	12	30.00	29.70	5	6,214	0.08%
2020/07/10	5	27.00	0	0.00	27.40	5	5,907	0.08%
2020/07/09	5	28.50	2	28.60	28.35	3	5,919	0.05%
2020/07/08	2	28.90	20	28.55	28.90	-18	5,859	-0.31%
2020/07/06	0	0.00	10	28.80	28.70	-10	5,917	-0.17%
2020/07/03	0	0.00	3	28.10	28.15	-3	5,937	-0.05%
2020/07/01	0	0.00	1	27.50	27.75	-1	5,958	-0.02%
2020/06/30	0	0.00	2	27.30	27.40	-2	5,927	-0.03%
2020/06/29	1	27.65	6	27.20	27.45	-5	5,949	-0.08%
2020/06/23	1	27.50	5	27.05	27.05	-4	6,093	-0.07%
2020/06/22	2	27.58	0	0.00	27.30	2	6,213	0.03%
2020/06/18	0	0.00	1	26.70	27.10	-1	6,318	-0.02%
2020/06/17	3	26.70	0	0.00	26.60	3	6,330	0.05%
2020/06/15	19	26.13	6	25.88	25.90	13	6,540	0.20%
2020/06/11	2	26.50	0	0.00	26.20	2	6,691	0.03%
2020/06/10	4	27.15	2	27.35	27.10	2	6,761	0.03%
2020/06/09	2	27.83	2	27.60	27.55	0	6,915	0.00%
2020/06/08	30	27.33	0	0.00	27.30	30	6,978	0.43%
2020/06/04	0	0.00	5	26.65	26.55	-5	7,695	-0.06%
2020/06/03	5	26.70	0	0.00	26.60	5	7,718	0.06%
2020/06/01	0	0.00	5	26.40	26.45	-5	7,741	-0.06%
2020/05/21	1	26.60	0	0.00	26.60	1	7,919	0.01%
2020/05/20	0	0.00	10	26.15	26.50	-10	7,919	-0.13%
2020/05/19	5	27.05	0	0.00	25.60	5	7,963	0.06%
2020/05/15	32	26.91	0	0.00	26.90	32	7,829	0.41%
2020/05/14	11	28.95	17	29.07	28.95	-6	7,662	-0.08%
2020/05/13	0	0.00	11	32.10	32.15	-11	7,332	-0.15%
2020/05/12	2	31.35	20	31.68	31.60	-18	7,281	-0.25%
2020/05/11	5	32.18	10	31.95	31.80	-5	7,263	-0.07%
2020/05/08	2	32.35	29	32.37	32.60	-27	7,171	-0.38%
2020/05/07	26	32.59	15	32.50	32.40	11	7,064	0.16%
2020/05/06	5	31.90	10	32.00	31.50	-5	6,920	-0.07%
2020/05/05	1	31.55	1	31.50	31.25	0	6,857	0.00%
2020/05/04	3	31.32	1	31.45	31.70	2	6,763	0.03%
2020/04/30	0	0.00	2	29.75	29.80	-2	6,618	-0.03%
2020/04/29	0	0.00	1	29.45	29.50	-1	6,643	-0.02%
2020/04/28	10	28.50	2	29.20	29.00	8	6,557	0.12%
2020/04/27	3	28.80	0	0.00	28.70	3	6,572	0.05%
2020/04/24	0	0.00	12	28.19	28.70	-12	6,624	-0.18%
2020/04/23	0	0.00	10	27.97	27.90	-10	6,657	-0.15%
2020/04/22	0	0.00	1	27.20	27.95	-1	6,823	-0.01%
2020/04/21	0	0.00	18	27.84	27.40	-18	6,809	-0.26%
2020/04/20	3	28.40	0	0.00	28.50	3	6,789	0.04%
2020/04/17	10	29.19	4	28.46	27.90	6	6,803	0.09%
2020/04/16	5	27.65	3	27.20	27.50	2	6,668	0.03%
2020/04/15	0	0.00	10	27.25	27.05	-10	6,660	-0.15%
2020/04/14	6	26.93	7	26.86	26.95	-1	6,646	-0.02%
2020/04/10	0	0.00	10	27.00	26.75	-10	6,658	-0.15%
2020/04/09	0	0.00	1	26.35	26.55	-1	6,644	-0.02%
2020/04/08	1	26.25	0	0.00	26.50	1	6,621	0.02%
2020/04/07	7	25.83	17	25.99	25.95	-10	6,563	-0.15%
2020/03/31	3	24.93	0	0.00	24.80	3	6,578	0.05%
2020/03/30	0	0.00	38	24.62	24.70	-38	6,570	-0.58%
2020/03/27	3	25.00	4	24.45	24.20	-1	6,604	-0.02%
2020/03/26	1	24.20	17	24.11	24.70	-16	6,562	-0.24%
2020/03/25	0	0.00	1	23.50	24.10	-1	6,490	-0.02%
2020/03/24	1	21.70	1	21.75	22.00	0	6,531	0.00%
2020/03/23	1	20.35	1	20.70	20.50	0	7,082	0.00%
2020/03/20	16	21.63	5	21.81	22.05	11	7,160	0.15%
2020/03/19	6	20.49	26	20.55	20.45	-20	7,299	-0.27%
2020/03/18	12	23.66	3	23.80	22.70	9	7,771	0.12%
2020/03/16	8	25.51	0	0.00	24.15	8	8,662	0.09%
2020/03/13	11	24.54	11	24.67	25.00	0	8,620	0.00%
2020/03/12	41	27.11	3	27.23	26.90	38	8,477	0.45%
2020/03/11	5	30.08	5	29.83	28.85	0	8,351	0.00%
2020/03/10	16	29.87	43	30.30	30.35	-27	7,885	-0.34%
2020/03/09	30	27.97	0	0.00	27.60	30	7,583	0.40%
2020/03/06	0	0.00	1	29.30	28.95	-1	7,574	-0.01%
2020/03/03	5	28.80	6	29.03	28.75	-1	7,675	-0.01%
2020/03/02	1	27.45	1	28.20	27.70	0	7,659	0.00%
2020/02/27	7	29.84	7	29.41	28.80	0	7,517	0.00%
2020/02/26	2	30.03	1	30.30	29.95	1	7,476	0.01%
2020/02/25	1	29.95	38	30.00	30.50	-37	7,444	-0.50%
2020/02/24	5	30.59	1	30.60	30.60	4	7,402	0.05%
2020/02/21	9	31.46	0	0.00	31.25	9	7,391	0.12%
2020/02/20	3	31.83	6	32.01	31.70	-3	7,391	-0.04%
2020/02/18	1	30.90	0	0.00	30.90	1	7,333	0.01%
2020/02/17	40	31.54	11	31.37	31.30	29	7,303	0.40%
2020/02/14	0	0.00	10	30.88	31.20	-10	7,204	-0.14%
2020/02/13	3	31.15	1	31.15	30.70	2	7,170	0.03%
2020/02/12	24	31.52	7	31.24	31.25	17	7,151	0.24%
2020/02/11	3	30.58	2	30.53	30.55	1	7,125	0.01%
2020/02/10	0.5	29.90	0	0.00	29.85	0.5	7,162	0.01%
2020/02/07	10	30.50	1	30.60	30.10	9	7,179	0.13%
2020/02/06	2.5	30.55	2	30.90	31.05	0.5	7,142	0.01%
2020/02/05	28	29.49	0	0.00	29.55	28	7,079	0.40%
2020/02/04	20	29.85	1	30.05	29.95	19	7,032	0.27%
2020/02/03	2	28.00	0	0.00	28.20	2	7,013	0.03%
2020/01/31	4	30.84	0	0.00	30.90	4	6,876	0.06%
2020/01/30	40	31.79	43	31.87	31.50	-3	6,837	-0.04%
2020/01/20	0	0.00	42	33.91	35.00	-42	6,771	-0.62%
2020/01/17	1	34.25	0	0.00	34.45	1	6,623	0.02%
2020/01/16	11	34.22	13.5	33.79	34.05	-2.5	6,530	-0.04%
2020/01/15	1.5	32.83	0	0.00	32.80	1.5	6,565	0.02%
2020/01/14	0	0.00	6	33.40	33.40	-6	6,605	-0.09%
2020/01/13	1	32.25	1	33.20	33.05	0	6,571	0.00%
2020/01/10	21	31.90	2	31.70	32.00	19	6,531	0.29%
2020/01/09	23	31.95	3	32.00	32.25	20	6,546	0.31%
2020/01/08	31	31.39	1	31.60	31.00	30	6,539	0.46%
2020/01/07	5	32.00	0	0.00	31.75	5	6,547	0.08%
2020/01/06	0	0.00	1	32.75	32.90	-1	6,549	-0.02%
2020/01/03	11.3	33.78	0	0.00	33.50	11.3	6,552	0.17%
2020/01/02	1	34.80	1	34.85	34.90	0	6,556	0.00%
2019/12/31	21	34.45	1	34.50	34.45	20	6,782	0.29%
2019/12/30	1	35.20	16	34.63	34.70	-15	7,264	-0.21%
2019/12/27	21	34.84	2	35.10	34.90	19	7,435	0.26%
2019/12/26	23	34.40	2	34.33	34.35	21	7,412	0.28%
2019/12/25	4	34.75	1	34.65	34.65	3	7,431	0.04%
2019/12/24	2.4	35.11	4	35.06	34.60	-1.7	7,637	-0.02%
2019/12/23	4	34.86	3	34.82	34.60	1	7,641	0.01%
2019/12/20	4	35.53	0	0.00	35.40	4	7,599	0.05%
2019/12/19	45	35.54	5	35.88	35.85	40	7,582	0.53%
2019/12/18	58.4	37.30	8	37.16	36.50	50.4	7,469	0.67%
2019/12/17	18	36.04	1	36.05	36.55	17	6,928	0.25%
2019/12/16	16	35.66	9	36.17	36.55	7	6,979	0.10%
2019/12/13	15	36.39	4	35.69	35.45	11	6,843	0.16%
2019/12/12	20	35.26	18	36.04	36.55	2	6,356	0.03%
2019/12/11	15	32.79	15	33.39	33.25	0	5,865	0.00%
2019/12/10	0	0.00	4	32.00	31.85	-4	6,126	-0.07%
2019/12/09	0	0.00	1	32.20	31.95	-1	6,107	-0.02%
2019/12/05	2	31.55	1	31.35	31.30	1	6,179	0.02%
2019/12/02	1	31.55	33	31.94	32.40	-32	6,477	-0.49%
2019/11/29	1	31.45	0	0.00	31.25	1	6,492	0.02%
2019/11/28	0	0.00	1	31.80	31.95	-1	6,707	-0.01%
2019/11/25	0	0.00	3	31.18	31.35	-3	7,490	-0.04%
2019/11/22	1	30.80	0	0.00	30.70	1	7,709	0.01%
2019/11/20	7	30.89	3	31.00	30.80	4	7,848	0.05%
2019/11/19	2	31.50	0	0.00	31.20	2	7,877	0.03%
2019/11/12	51	30.41	0	0.00	30.95	51	8,056	0.63%
2019/11/08	151	29.80	0	0.00	29.75	151	8,166	1.85%	大買/鉅額交易
2019/11/07	2	30.70	57	30.64	30.40	-55	8,300	-0.66%
2019/11/06	0	0.00	31	31.37	31.50	-31	8,210	-0.38%
2019/11/05	3	31.08	52	31.03	31.00	-49	8,154	-0.60%
2019/11/04	0	0.00	4	31.33	31.25	-4	8,133	-0.05%
2019/11/01	3	31.37	4.2	31.39	31.35	-1.2	8,112	-0.02%
2019/10/31	2	32.35	10	32.05	31.90	-8	8,095	-0.10%
2019/10/29	0	0.00	1	32.05	31.45	-1	8,093	-0.01%
2019/10/28	1	31.40	0	0.00	31.30	1	8,060	0.01%
2019/10/24	6	32.11	1	32.40	32.05	5	8,025	0.06%
2019/10/23	0	0.00	86	33.34	32.90	-86	8,006	-1.07%
2019/10/22	1	32.30	75	32.53	32.70	-74	7,784	-0.95%
2019/10/21	0	0.00	5	32.20	32.00	-5	7,753	-0.06%
2019/10/18	0	0.00	27	32.02	32.05	-27	7,730	-0.35%
2019/10/17	1	32.55	11	31.95	31.95	-10	7,712	-0.13%
2019/10/16	20	32.00	20	31.88	31.95	0	7,634	0.00%
2019/10/14	0	0.00	3	32.68	32.65	-3	7,561	-0.04%
2019/10/09	0	0.00	47	32.44	32.55	-47	7,503	-0.63%
2019/10/08	4	32.50	43	32.83	32.95	-39	7,442	-0.52%
2019/10/07	54	33.87	3	33.50	33.70	51	7,316	0.70%
2019/10/04	7	33.46	26	33.39	32.60	-19	7,042	-0.27%
2019/10/03	13	32.01	50	32.10	32.20	-37	6,547	-0.57%
2019/10/02	1	30.85	2	31.15	31.20	-1	6,358	-0.02%
2019/10/01	50	29.60	0	0.00	30.75	50	6,298	0.79%
2019/09/27	19	29.72	0	0.00	29.25	19	6,219	0.31%
2019/09/26	3	31.27	0	0.00	31.15	3	5,974	0.05%
2019/09/25	2	31.70	25	31.37	31.55	-23	5,874	-0.39%
2019/09/24	10	31.75	0	0.00	31.35	10	5,819	0.17%
2019/09/23	9	31.49	0	0.00	31.45	9	5,755	0.16%
2019/09/20	0	0.00	60	31.00	31.00	-60	5,699	-1.05%
2019/09/19	0	0.00	2	31.45	30.80	-2	5,637	-0.04%
2019/09/18	0	0.00	2	32.10	31.80	-2	5,465	-0.04%
2019/09/17	6	32.07	4	32.23	32.20	2	5,354	0.04%
2019/09/16	14	30.84	0	0.00	31.50	14	5,215	0.27%
2019/09/12	6	33.03	12	33.95	31.90	-6	4,978	-0.12%
2019/09/11	3	31.27	0	0.00	31.35	3	4,353	0.07%
2019/09/10	1	31.05	31.5	30.85	30.95	-30.5	4,312	-0.71%
2019/09/06	0.5	31.20	12	31.24	31.25	-11.5	4,134	-0.28%
2019/09/05	5	31.16	6	30.95	31.50	-1	4,030	-0.02%
2019/09/04	5	31.07	2	30.88	31.00	3	3,879	0.08%
2019/09/03	21	30.49	3	30.75	30.50	18	3,727	0.48%
2019/09/02	16	30.60	0	0.00	31.00	16	3,588	0.45%
2019/08/30	34	30.62	11	29.89	29.55	23	3,321	0.69%
2019/08/29	20	29.90	11	29.52	29.80	9	3,012	0.30%
2019/08/28	13	29.67	20	29.68	29.50	-7	2,818	-0.25%
2019/08/27	6	28.00	0	0.00	28.50	6	2,398	0.25%
2019/08/26	0	0.00	4	25.88	26.20	-4	2,153	-0.19%
2019/08/23	4	26.93	0	0.00	26.60	4	2,095	0.19%
2019/08/22	6	27.00	0	0.00	27.20	6	1,993	0.30%
2019/08/21	16	27.20	0	0.00	27.10	16	1,934	0.83%
2019/08/20	6	26.95	5	26.70	26.85	1	1,867	0.05%
2019/08/19	11	26.60	0	0.00	26.50	11	1,780	0.62%
2019/08/16	0	0.00	1	26.70	26.70	-1	1,715	-0.06%
2019/08/15	11	25.28	10	25.60	25.65	1	1,647	0.06%
2019/08/14	50	26.00	0	0.00	26.15	50	1,629	3.07%
2019/08/13	10	26.00	10	25.85	25.85	0	1,547	0.00%
2019/08/12	15	25.80	15	26.05	26.05	0	1,474	0.00%
2019/07/04	16	24.09	0	0.00	24.20	16	2,200	0.73%
2019/06/12	0	0.00	4	22.55	22.65	-4	3,981	-0.10%
2019/06/11	4	22.83	0	0.00	22.55	4	4,030	0.10%
2019/05/27	20	22.09	0	0.00	22.00	20	5,804	0.34%
2019/05/10	1	25.15	3	24.88	25.00	-2	7,305	-0.03%
2019/05/08	1	26.00	0	0.00	25.90	1	7,342	0.01%
2019/05/06	2	26.20	2	26.40	26.30	0	7,357	0.00%
2019/04/29	3	26.52	3	26.35	26.35	0	7,620	0.00%
2019/04/25	1	27.65	0	0.00	28.80	1	7,619	0.01%
2019/04/17	0	0.00	1	27.50	27.25	-1	7,069	-0.01%
2019/04/15	0	0.00	3	26.25	26.20	-3	6,944	-0.04%
2019/04/12	0	0.00	1	25.85	25.85	-1	6,953	-0.01%
2019/04/11	2	26.40	6	26.05	26.25	-4	6,939	-0.06%
2019/04/10	2	26.15	4	26.33	26.10	-2	6,910	-0.03%
2019/04/09	4	26.69	22	26.53	26.35	-18	6,855	-0.26%
2019/04/08	0	0.00	7	27.55	27.50	-7	6,773	-0.10%
2019/04/03	5	27.95	11	27.93	27.65	-6	6,746	-0.09%
2019/04/02	3	27.40	5	27.51	27.60	-2	6,640	-0.03%
2019/04/01	16	27.69	10	27.25	27.10	6	6,574	0.09%
2019/03/29	5	26.89	6	27.05	27.00	-1	6,462	-0.02%
2019/03/28	38	27.44	27	26.95	26.65	11	6,386	0.17%
2019/03/27	5	26.29	3	26.15	26.65	2	5,921	0.03%
2019/03/26	6	25.39	9	25.54	25.70	-3	5,734	-0.05%
2019/03/25	5	24.79	4	24.95	24.90	1	5,699	0.02%
2019/03/22	5	25.86	7	26.14	25.95	-2	5,631	-0.04%
2019/03/21	2	25.75	2	26.05	25.75	0	5,560	0.00%
2019/03/20	3	26.38	0	0.00	26.15	3	5,503	0.05%
2019/03/19	9	26.57	12	26.38	25.85	-3	5,469	-0.05%
2019/03/18	4	25.90	0	0.00	25.85	4	5,318	0.08%
2019/03/13	4	26.91	4	26.35	26.20	0	5,226	0.00%
2019/03/12	0	0.00	8	26.29	26.20	-8	5,101	-0.16%
2019/03/11	8	26.48	6	26.20	26.35	2	5,027	0.04%
2019/03/08	2	26.00	0	0.00	25.70	2	4,928	0.04%
2019/03/07	0	0.00	4	26.64	25.70	-4	4,738	-0.08%
2019/03/06	3	26.10	3	27.05	27.05	0	4,473	0.00%
2019/02/27	1	25.05	0	0.00	24.60	1	4,011	0.02%
2019/02/26	7	24.53	1	24.70	24.40	6	3,944	0.15%
2019/02/25	11	24.90	10	25.50	25.50	1	3,855	0.03%
2019/02/21	0	0.00	1	23.05	23.70	-1	3,537	-0.03%
2019/02/18	1	24.60	0	0.00	24.30	1	3,478	0.03%
2019/02/15	51	24.04	50	23.50	24.35	1	3,345	0.03%
2019/02/13	4	20.78	4	21.35	21.90	0	2,833	0.00%
2019/02/12	0	0.00	1	19.65	19.95	-1	2,549	-0.04%
2019/01/29	1	19.35	0	0.00	19.35	1	2,512	0.04%
2019/01/25	20	20.16	0	0.00	20.10	20	2,521	0.79%
2019/01/23	24	20.66	0	0.00	20.40	24	2,562	0.94%
2019/01/21	11	20.90	10	21.20	21.10	1	2,467	0.04%
2019/01/18	30	20.41	0	0.00	20.40	30	2,274	1.32%
2019/01/17	2	20.40	0	0.00	20.75	2	2,154	0.09%
2019/01/16	2	18.90	0	0.00	18.90	2	2,068	0.10%
2019/01/14	2	18.40	0	0.00	18.40	2	2,098	0.10%
2018/12/27	0	0.00	10	18.40	18.20	-10	2,544	-0.39%
2018/12/17	0	0.00	10	19.63	19.65	-10	2,776	-0.36%
2018/12/13	5	20.55	5	20.15	20.10	0	2,918	0.00%
2018/12/12	0	0.00	10	19.95	20.10	-10	2,992	-0.33%
2018/12/11	0	0.00	10	19.20	19.30	-10	3,010	-0.33%
2018/12/07	10	20.00	0	0.00	20.00	10	3,074	0.33%
2018/12/06	5	20.95	3	20.10	19.60	2	3,119	0.06%
2018/12/04	18	22.25	0	0.00	21.65	18	3,257	0.55%
2018/12/03	0	0.00	22	22.01	22.00	-22	3,337	-0.66%
2018/11/30	0	0.00	3	20.50	21.05	-3	3,381	-0.09%
2018/11/29	10	20.15	0	0.00	19.70	10	3,348	0.30%
2018/11/28	0	0.00	2	19.50	19.60	-2	3,345	-0.06%
2018/11/15	1	19.75	3	20.32	19.75	-2	3,829	-0.05%
2018/11/14	2	21.75	0	0.00	21.85	2	3,746	0.05%
2018/11/13	0	0.00	1	20.60	21.25	-1	3,893	-0.03%
2018/11/12	5	21.98	4	22.05	21.65	1	4,022	0.02%
2018/11/07	0	0.00	1	21.60	22.15	-1	4,243	-0.02%
2018/11/02	1	22.20	0	0.00	22.00	1	4,796	0.02%
2018/10/26	0	0.00	2	19.80	19.70	-2	5,518	-0.04%
2018/10/22	1	22.50	1	22.50	22.30	0	6,781	0.00%
2018/10/19	1	21.85	0	0.00	22.10	1	6,846	0.01%
2018/10/15	0	0.00	7	22.50	22.45	-7	7,126	-0.10%
2018/10/12	1	21.00	3	20.80	21.15	-2	7,200	-0.03%
2018/10/09	10	23.55	3	24.15	23.20	7	7,332	0.10%
2018/10/08	8	24.63	0	0.00	24.35	8	7,428	0.11%
2018/10/04	1	24.95	0	0.00	25.10	1	7,493	0.01%
2018/10/02	4	26.90	1	27.10	26.85	3	8,058	0.04%
2018/09/27	1	27.30	4	27.35	26.55	-3	9,366	-0.03%
2018/09/26	0	0.00	5	27.15	27.25	-5	9,472	-0.05%
2018/09/25	5	27.02	0	0.00	27.05	5	9,574	0.05%
2018/09/21	0	0.00	1	26.70	27.40	-1	9,650	-0.01%
2018/09/19	0	0.00	1	26.45	26.10	-1	9,896	-0.01%
2018/09/07	1	30.05	2	30.00	29.20	-1	13,757	-0.01%
2018/09/06	5	29.95	3	29.90	30.75	2	13,752	0.01%
2018/09/05	1	30.00	0	0.00	30.10	1	13,973	0.01%
2018/08/30	4	32.20	0	0.00	31.60	4	16,714	0.02%
2018/08/27	0	0.00	3	30.60	31.75	-3	17,207	-0.02%
2018/08/24	5	30.50	2	30.25	30.25	3	17,313	0.02%
2018/08/21	1	31.55	1	31.80	31.80	0	18,308	0.00%
2018/08/20	2	30.98	0	0.00	30.65	2	18,516	0.01%
2018/08/17	10	32.80	0	0.00	32.00	10	18,555	0.05%
2018/08/16	1	33.15	2	33.28	33.85	-1	18,607	-0.01%
2018/08/14	0	0.00	2	32.90	33.45	-2	19,038	-0.01%
2018/08/13	0	0.00	5	33.03	32.75	-5	19,633	-0.03%
2018/08/10	14	35.31	14	35.00	34.20	0	19,823	0.00%
2018/08/09	7	35.71	56	35.63	34.75	-49	19,800	-0.25%
2018/08/08	0	0.00	1	35.05	34.65	-1	19,775	-0.01%
2018/08/07	10	35.20	0	0.00	34.60	10	19,894	0.05%
2018/08/06	20	35.15	0	0.00	35.80	20	20,165	0.10%
2018/08/03	23	35.03	2	34.53	33.90	21	20,322	0.10%
2018/08/01	6	35.33	15	35.39	33.80	-9	20,219	-0.04%
2018/07/30	90	33.00	92	32.98	33.40	-2	19,562	-0.01%
2018/07/27	3	32.27	1	32.80	32.65	2	19,234	0.01%
2018/07/26	0	0.00	6	30.10	30.30	-6	18,826	-0.03%
2018/07/25	0	0.00	2	31.00	29.80	-2	18,738	-0.01%
2018/07/23	3	28.55	0	0.00	28.80	3	18,515	0.02%
2018/07/20	2	29.00	8	29.16	28.35	-6	18,440	-0.03%
2018/07/19	11	29.20	0	0.00	29.50	11	18,334	0.06%
2018/07/18	0	0.00	1	29.30	28.90	-1	18,219	-0.01%
2018/07/17	0	0.00	3	30.85	30.45	-3	18,065	-0.02%
2018/07/16	105	31.14	2	31.35	31.45	103	17,978	0.57%	大買/鉅額交易
2018/07/12	5	30.25	13	29.96	30.10	-8	17,783	-0.04%
2018/07/11	41	30.22	8	30.30	30.00	33	17,682	0.19%
2018/07/10	76	29.71	5	30.51	30.25	71	17,478	0.41%
2018/07/09	3	32.35	3	32.10	31.40	0	17,027	0.00%
2018/07/06	17	34.27	33	33.78	33.60	-16	16,681	-0.10%
2018/07/05	21	34.38	20	33.89	33.40	1	16,143	0.01%
2018/07/02	0	0.00	4	32.50	32.50	-4	15,395	-0.03%
2018/06/29	9	33.85	7	33.68	33.05	2	15,283	0.01%
2018/06/28	0	0.00	24	32.57	32.60	-24	15,037	-0.16%
2018/06/27	4	33.75	123	32.89	32.60	-119	14,940	-0.80%	大賣/鉅額交易
2018/06/26	15	32.56	12	32.10	32.65	3	14,724	0.02%
2018/06/25	9	34.19	4	33.03	31.80	5	14,349	0.03%
2018/06/22	20	36.77	18	36.86	35.10	2	13,970	0.01%
2018/06/21	6	36.02	3	36.33	36.65	3	13,198	0.02%
2018/06/20	39	33.28	8	34.03	33.35	31	12,257	0.25%
2018/06/19	9	35.14	14	33.80	34.45	-5	11,924	-0.04%
2018/06/15	3	34.47	2	34.20	33.80	1	11,479	0.01%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	6	29.90	15	30.27	29.05	-9	10,553	-0.09%
2018/06/12	15	30.74	15	30.70	29.80	0	10,228	0.00%
2018/06/11	19	29.56	22	30.33	31.35	-3	9,569	-0.03%
2018/06/08	35	28.93	47	29.29	28.50	-12	8,927	-0.13%
2018/06/07	21	26.48	17	27.01	28.05	4	7,940	0.05%
2018/06/06	0	0.00	10	25.60	25.50	-10	7,438	-0.13%
2018/06/05	15	26.47	0	0.00	25.55	15	7,312	0.21%
2018/06/04	2	25.10	0	0.00	25.20	2	7,085	0.03%
2018/06/01	21	26.00	0	0.00	25.75	21	6,899	0.30%
2018/05/31	26	27.84	7	27.76	26.60	19	6,816	0.28%
2018/05/30	37	28.36	21	27.85	28.00	16	6,585	0.24%
2018/05/29	17	26.86	26	27.53	28.25	-9	5,976	-0.15%
2018/05/28	11	26.00	3	26.15	25.70	8	5,541	0.14%
2018/05/25	22	25.95	2	25.55	25.25	20	5,260	0.38%
2018/05/24	0	0.00	5	25.25	25.35	-5	5,062	-0.10%
2018/05/23	23	25.75	32	25.50	25.15	-9	4,873	-0.18%
2018/05/22	0	0.00	3	24.60	24.50	-3	4,464	-0.07%
2018/05/21	21	25.06	25	25.41	25.30	-4	4,290	-0.09%
2018/05/18	22	23.07	15	23.48	24.05	7	3,638	0.19%
2018/05/17	0	0.00	7	22.30	21.90	-7	3,352	-0.21%
2018/05/16	22	23.38	14	22.91	23.10	8	3,219	0.25%
2018/05/14	36	22.35	27	21.78	23.50	9	2,850	0.32%
2018/05/11	10	21.39	5	21.75	21.75	5	2,402	0.21%
2018/05/09	10	18.00	0	0.00	18.00	10	1,790	0.56%
2018/05/08	10	17.90	0	0.00	17.90	10	1,782	0.56%
2018/05/07	10	17.60	0	0.00	17.75	10	1,805	0.55%
2018/04/30	5	16.70	0	0.00	17.00	5	1,915	0.26%
2018/04/27	40	16.63	0	0.00	16.70	40	1,961	2.04%
2018/04/26	30	16.84	0	0.00	16.65	30	2,005	1.50%
2018/04/25	30	16.73	0	0.00	16.70	30	2,095	1.43%
2018/04/24	35	16.97	0	0.00	17.00	35	2,238	1.56%
2018/04/03	10	17.15	0	0.00	17.30	10	3,476	0.29%
2018/03/30	0	0.00	40	17.98	17.70	-40	3,542	-1.13%
2018/03/29	0	0.00	32	18.09	18.10	-32	3,540	-0.90%
2018/03/27	1	18.90	0	0.00	18.95	1	3,559	0.03%
2018/03/26	0	0.00	5	18.15	18.15	-5	3,557	-0.14%
2018/03/20	0	0.00	2	19.00	18.95	-2	3,624	-0.06%
2018/03/15	0	0.00	7	19.57	19.40	-7	3,589	-0.20%
2018/03/13	0	0.00	10	19.50	19.30	-10	3,572	-0.28%
2018/03/08	0	0.00	10	19.40	19.30	-10	3,549	-0.28%
2018/03/05	0	0.00	8	18.00	19.60	-8	3,454	-0.23%
2018/02/23	10	18.20	0	0.00	18.15	10	3,380	0.30%
2018/02/12	6	17.05	0	0.00	17.10	6	3,345	0.18%
2018/02/09	8	16.00	0	0.00	17.20	8	3,323	0.24%
2018/02/08	30	16.60	2	16.70	16.50	28	3,265	0.86%
2018/02/07	70	17.10	0	0.00	16.90	70	3,256	2.15%
2018/01/31	5	19.15	0	0.00	19.15	5	3,286	0.15%
2018/01/24	1	20.60	0	0.00	20.70	1	3,200	0.03%
2018/01/23	0	0.00	1	20.80	20.50	-1	3,194	-0.03%
2018/01/22	5	21.10	0	0.00	21.10	5	3,165	0.16%
2018/01/18	2	22.35	11	22.50	21.30	-9	3,074	-0.29%
2018/01/17	1	22.20	0	0.00	22.20	1	2,943	0.03%
2018/01/16	10	22.16	1	21.95	22.10	9	2,876	0.31%
2018/01/15	2	21.25	0	0.00	22.20	2	2,692	0.07%
2018/01/12	0	0.00	1	20.25	20.20	-1	2,478	-0.04%
2018/01/10	51	20.80	51	19.90	19.90	0	2,405	0.00%
2018/01/09	5	19.60	3	19.65	20.85	2	2,221	0.09%