光鋐 (4956)-元大-龍潭券商分點個股進出

台股 » 個股 » 光鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光鋐

(4956)

可現股當沖

股價
36.70
漲跌
▲0.80
漲幅
+2.23%
成交量
2,082張
產業
上市光電類股
229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

光鋐 (4956)籌碼相關－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	1	36.80	0.3	36.55	36.70	0.7	10,855	0.01%
2024/12/10	7	36.11	6	36.18	35.90	1	11,024	0.01%
2024/12/09	14	37.22	4	37.45	36.65	10	11,324	0.09%
2024/12/06	24	38.14	30	38.77	37.30	-6	12,045	-0.05%
2024/12/05	16	37.92	1	37.85	37.30	15	12,193	0.12%
2024/12/04	4	37.73	3	37.97	38.00	1	12,286	0.01%
2024/12/03	19	37.40	44	38.13	37.25	-25	12,264	-0.20%
2024/12/02	7	36.14	1	36.00	35.60	6	12,211	0.05%
2024/11/28	1.3	35.64	0	0.00	35.55	1.3	12,324	0.01%
2024/11/27	10	38.05	2	37.75	37.30	8	12,253	0.07%
2024/11/26	20	38.98	8	38.98	38.20	12	12,180	0.10%
2024/11/25	8	38.09	24	37.47	38.50	-16	11,943	-0.13%
2024/11/22	9	37.33	10	37.29	36.30	-1	11,709	-0.01%
2024/11/21	20	36.91	7	37.10	36.50	13	11,462	0.11%
2024/11/20	10	37.51	10	37.16	37.40	0	11,245	0.00%
2024/11/18	5	35.48	4	35.29	34.15	1	10,775	0.01%
2024/11/15	4	36.79	4	37.28	36.60	0	10,643	0.00%
2024/11/14	0	0.00	0.1	34.40	34.00	-0.1	10,422	0.00%
2024/11/13	7.1	35.25	0	0.00	34.90	7.1	10,385	0.07%
2024/11/12	0	0.00	8	34.42	34.25	-8	10,302	-0.08%
2024/11/11	1	35.50	2	35.25	35.35	-1	10,242	-0.01%
2024/11/08	9	36.48	18	36.43	36.20	-9	10,169	-0.09%
2024/11/07	3	36.60	7.1	37.44	36.25	-4.1	10,073	-0.04%
2024/11/06	46.2	36.97	38	37.54	35.75	8.2	9,978	0.08%
2024/11/05	27.1	40.26	10.1	40.16	39.20	17	9,765	0.17%
2024/11/04	1.1	40.14	0.1	41.10	40.00	1	9,456	0.01%
2024/11/01	9.1	40.37	0	0.00	41.20	9.1	9,428	0.10%
2024/10/29	6	39.41	0	0.00	39.10	6	9,383	0.06%
2024/10/28	2	40.40	0	0.00	40.00	2	9,362	0.02%
2024/10/25	1	42.00	0	0.00	42.00	1	9,338	0.01%
2024/10/24	2	45.00	2	46.00	43.15	0	9,305	0.00%
2024/10/23	1	44.80	6	44.63	45.20	-5	9,238	-0.05%
2024/10/22	0	0.00	1	43.15	43.95	-1	9,206	-0.01%
2024/10/21	1	42.80	2.1	43.00	43.00	-1.1	9,181	-0.01%
2024/10/18	1	40.85	25	41.75	42.80	-24	9,156	-0.26%
2024/10/17	11.1	42.06	13.5	41.91	41.65	-2.4	9,143	-0.03%
2024/10/16	40	39.81	50	40.56	41.50	-10	9,150	-0.11%
2024/10/15	179	39.04	141	39.12	37.75	38	9,028	0.42%	大買/大賣/
2024/10/14	202.1	36.44	200	36.44	37.75	2.1	7,931	0.03%	大買/大賣/
2024/10/11	40	32.07	49	32.91	34.35	-9	6,479	-0.14%
2024/10/09	8	30.47	27	30.85	31.25	-19	5,729	-0.33%
2024/10/08	32	29.46	18.1	29.28	28.45	13.9	5,527	0.25%
2024/10/07	0.1	29.25	20	29.25	29.25	-19.9	5,380	-0.37%
2024/09/30	20	27.05	0	0.00	27.00	20	5,384	0.37%
2024/09/27	0	0.00	1	28.40	27.70	-1	5,483	-0.02%
2024/09/26	0	0.00	2	27.70	27.50	-2	5,501	-0.04%
2024/09/24	1	29.20	0	0.00	28.25	1	5,566	0.02%
2024/09/19	0	0.00	3	28.90	28.85	-3	5,809	-0.05%
2024/09/18	1	28.70	4	28.81	29.25	-3	5,935	-0.05%
2024/09/16	2	28.25	5	28.54	28.50	-3	6,343	-0.05%
2024/09/13	2	28.05	1	27.95	28.10	1	6,391	0.02%
2024/09/12	2	27.25	2	27.55	28.00	0	6,831	0.00%
2024/09/11	9	28.28	6.1	28.09	26.90	2.9	6,807	0.04%
2024/09/10	23.1	29.69	21	28.39	28.10	2.1	6,626	0.03%
2024/09/09	106	31.07	89	31.01	31.20	17	6,319	0.27%	大買/
2024/09/06	1	31.55	10	32.12	32.30	-9	5,557	-0.16%
2024/09/05	1	28.75	6	29.14	29.40	-5	5,233	-0.10%
2024/09/04	5	27.21	10	27.39	26.75	-5	5,130	-0.10%
2024/09/03	0	0.00	7	28.69	28.40	-7	5,463	-0.13%
2024/09/02	39	28.62	36	28.40	27.85	3	5,503	0.05%
2024/08/30	8	28.40	50	29.40	28.60	-42	5,462	-0.77%
2024/08/23	2	27.55	0	0.00	27.85	2	5,369	0.04%
2024/08/21	0	0.00	5	27.83	27.95	-5	5,428	-0.09%
2024/08/20	0	0.00	5	28.36	28.20	-5	5,423	-0.09%
2024/08/19	0	0.00	1	28.55	28.30	-1	5,418	-0.02%
2024/08/16	3	27.57	14	27.73	27.70	-11	5,446	-0.20%
2024/08/15	0	0.00	1	25.70	25.75	-1	5,393	-0.02%
2024/08/14	0	0.00	1	25.25	25.35	-1	5,412	-0.02%
2024/08/12	2	25.70	2	25.85	25.75	0	5,458	0.00%
2024/08/09	0	0.00	2	25.48	25.25	-2	5,452	-0.04%
2024/08/08	2	24.20	6	24.35	24.30	-4	5,442	-0.07%
2024/08/07	1	23.80	0	0.00	23.75	1	5,423	0.02%
2024/08/06	0	0.00	1	21.40	22.30	-1	5,395	-0.02%
2024/08/05	2	23.08	1	23.15	23.05	1	5,358	0.02%
2024/08/02	1	25.70	0	0.00	25.60	1	5,433	0.02%
2024/07/31	2	26.75	1	26.75	26.60	1	5,508	0.02%
2024/07/30	2	25.20	3	26.45	26.90	-1	5,495	-0.02%
2024/07/29	5	27.20	3	26.00	25.70	2	5,465	0.04%
2024/07/26	0	0.00	2	26.68	27.05	-2	5,433	-0.04%
2024/07/23	53	27.45	0	0.00	27.30	53	5,423	0.98%
2024/07/22	4	27.90	1	27.60	27.60	3	5,394	0.06%
2024/07/19	6	28.31	5.1	28.50	28.35	0.9	5,355	0.02%
2024/07/18	16	29.32	18	29.35	28.90	-2	5,318	-0.04%
2024/07/17	25	29.91	16	30.84	30.10	9	5,255	0.17%
2024/07/16	16.6	30.82	15	30.53	29.60	1.6	5,096	0.03%
2024/07/15	4	28.29	46	30.29	30.35	-42	4,691	-0.90%
2024/07/12	0	0.00	8	27.60	27.60	-8	4,579	-0.17%
2024/07/11	4	28.06	13	28.26	28.15	-9	4,557	-0.20%
2024/07/10	6	27.18	6	26.94	26.90	0	4,465	0.00%
2024/07/09	7	27.87	6	26.89	26.75	1	4,433	0.02%
2024/07/04	14	27.78	2	27.80	27.45	12	4,281	0.28%
2024/07/03	5	28.20	5	28.75	27.95	0	4,226	0.00%
2024/07/02	3	27.42	3	27.60	27.55	0	4,115	0.00%
2024/07/01	41	27.55	0	0.00	27.55	41	4,088	1.00%
2024/06/28	4	27.94	1	28.15	28.10	3	4,063	0.07%
2024/06/27	1	28.15	0.5	28.09	28.05	0.5	4,022	0.01%
2024/06/26	7	28.07	11	28.00	28.60	-4	3,958	-0.10%
2024/06/25	4.2	28.04	1.1	28.60	27.80	3	3,854	0.08%
2024/06/24	9.1	27.63	19.1	27.76	27.80	-10	3,629	-0.28%
2024/06/21	63.1	27.83	54	27.96	27.65	9.1	3,444	0.26%
2024/06/20	8	25.04	51.1	26.97	27.20	-43.1	2,945	-1.46%
2024/06/19	22.1	26.09	86	26.76	24.75	-63.9	2,757	-2.32%
2024/06/18	3	24.12	7	24.30	24.60	-4	2,246	-0.18%
2024/06/17	0	0.00	1	23.30	23.30	-1	2,177	-0.05%
2024/06/14	1	23.15	16	23.48	23.30	-15	2,165	-0.69%
2024/06/13	10	22.91	0	0.00	22.65	10	2,144	0.47%
2024/06/12	6	23.15	20	22.80	22.90	-14	2,125	-0.66%
2024/06/11	6	23.45	6	23.13	23.20	0	2,107	0.00%
2024/06/07	91.3	24.17	82	24.38	23.90	9.3	2,064	0.45%
2024/06/06	2	22.75	15	22.95	22.95	-13	1,686	-0.77%
2024/06/04	1	20.80	0	0.00	20.70	1	1,586	0.06%
2024/05/31	2	21.55	3	21.48	21.20	-1	1,629	-0.06%
2024/05/30	33	21.64	31	21.65	21.50	2	1,616	0.12%
2024/05/29	32	22.35	60	22.34	22.45	-28	1,604	-1.75%
2024/05/27	29	22.58	12	22.60	22.50	17	1,585	1.07%
2024/05/24	30	21.54	2	21.58	21.80	28	1,577	1.77%
2024/05/23	13	22.08	1	21.90	21.80	12	1,581	0.76%
2024/05/22	27	22.78	26.4	22.63	22.50	0.6	1,592	0.04%
2024/05/21	2	21.68	6	21.75	21.65	-4	1,524	-0.26%
2024/05/20	2	21.65	13	21.46	21.15	-11	1,538	-0.71%
2024/05/17	6	21.08	5	21.51	21.75	1	1,539	0.06%
2024/05/16	0	0.00	3	20.80	20.50	-3	1,530	-0.20%
2024/05/15	2	20.60	0	0.00	20.45	2	1,582	0.13%
2024/05/14	5	20.95	9	20.83	20.80	-4	1,611	-0.25%
2024/05/10	12	20.63	3	20.50	20.60	9	1,720	0.52%
2024/05/09	0	0.00	1	20.15	20.55	-1	1,757	-0.06%
2024/05/08	5	20.87	0	0.00	20.25	5	1,797	0.28%
2024/05/07	32	21.13	3	20.55	21.20	29	1,749	1.66%
2024/05/06	10	20.34	18	21.30	21.25	-8	1,757	-0.46%
2024/05/03	0	0.00	3	19.60	19.60	-3	1,839	-0.16%
2024/05/02	3	19.65	2	19.60	19.70	1	2,103	0.05%
2024/04/30	2	19.65	5	19.65	19.65	-3	2,249	-0.13%
2024/04/29	2	19.85	10	19.71	19.55	-8	2,499	-0.32%
2024/04/26	0	0.00	17	19.69	19.65	-17	2,822	-0.60%
2024/04/25	10	19.95	0	0.00	19.85	10	4,026	0.25%
2024/04/24	4	20.63	6	20.45	20.25	-2	4,377	-0.05%
2024/04/23	11	20.74	3	20.45	20.20	8	4,761	0.17%
2024/04/22	18	21.42	4	21.25	20.80	14	4,880	0.29%
2024/04/19	9	21.23	43	21.53	21.65	-34	5,097	-0.67%
2024/04/18	29	21.47	22	21.83	20.75	7	5,257	0.13%
2024/04/17	1	19.15	4	19.46	20.45	-3	6,787	-0.04%
2024/04/16	2	18.58	20	18.65	18.60	-18	7,724	-0.23%
2024/04/15	12	19.40	0	0.00	19.35	12	8,525	0.14%
2024/04/12	2	19.90	1	20.10	19.80	1	8,660	0.01%
2024/04/11	2	19.80	5	19.93	19.95	-3	8,722	-0.03%
2024/04/10	14	19.89	5	19.51	19.95	9	8,717	0.10%
2024/04/09	5	19.26	0	0.00	19.00	5	8,695	0.06%
2024/04/08	2	19.30	2	19.10	19.25	0	8,686	0.00%
2024/04/03	2	19.10	3	19.15	19.00	-1	8,676	-0.01%
2024/04/02	1	18.70	0	0.00	18.65	1	8,661	0.01%
2024/04/01	16	18.91	10	19.00	19.15	6	8,644	0.07%
2024/03/29	1	18.10	3	18.05	18.00	-2	8,615	-0.02%
2024/03/27	0	0.00	21	18.04	18.10	-21	8,585	-0.24%
2024/03/26	1	18.45	1	18.15	18.20	0	8,580	0.00%
2024/03/22	0	0.00	1	18.20	18.20	-1	8,574	-0.01%
2024/03/19	5	18.50	0	0.00	18.40	5	8,578	0.06%
2024/03/18	0	0.00	1	19.00	18.85	-1	8,580	-0.01%
2024/03/15	2	18.98	3	18.80	18.80	-1	8,575	-0.01%
2024/03/13	13	19.12	5	19.30	19.30	8	8,573	0.09%
2024/03/12	4	19.65	7	19.58	19.70	-3	8,556	-0.04%
2024/03/11	10	19.40	0	0.00	19.65	10	8,549	0.12%
2024/03/08	5	19.25	10	19.00	19.20	-5	8,552	-0.06%
2024/03/07	1	19.75	2	19.78	19.25	-1	8,550	-0.01%
2024/03/06	1	20.25	1	19.95	19.95	0	8,546	0.00%
2024/03/04	11	19.98	4	19.95	19.75	7	8,577	0.08%
2024/03/01	11	19.88	0	0.00	19.70	11	8,593	0.13%
2024/02/29	0	0.00	2	20.10	20.20	-2	8,691	-0.02%
2024/02/27	12.5	20.11	60	20.04	19.90	-47.5	8,903	-0.53%
2024/02/23	1.5	20.77	12	20.79	20.60	-10.5	8,935	-0.12%
2024/02/22	10.2	21.40	0	0.00	21.00	10.2	8,898	0.11%
2024/02/21	32.1	21.60	11	21.48	21.40	21.1	8,866	0.24%
2024/02/19	7	22.24	34	22.23	22.05	-27	8,792	-0.31%
2024/02/16	5	22.10	7	21.97	22.15	-2	8,740	-0.02%
2024/02/15	9	21.40	10	21.20	21.20	-1	8,679	-0.01%
2024/02/05	1.2	20.79	2	20.83	20.90	-0.8	8,639	-0.01%
2024/02/02	22	21.82	11	21.58	21.20	11	8,593	0.13%
2024/02/01	41.1	21.70	21	21.26	21.25	20.1	8,510	0.24%
2024/01/31	3.2	21.80	2	21.55	21.55	1.2	8,469	0.01%
2024/01/30	5	22.44	0	0.00	22.05	5	8,418	0.06%
2024/01/29	5.2	22.43	3	22.73	22.30	2.2	8,364	0.03%
2024/01/26	14	23.30	10.1	22.99	22.60	3.9	8,304	0.05%
2024/01/25	93.1	23.99	70.1	23.68	23.30	23	8,154	0.28%
2024/01/24	21.1	23.57	34	23.50	23.35	-12.9	7,885	-0.16%
2024/01/23	56	23.68	46.1	23.59	23.35	9.9	7,732	0.13%
2024/01/22	23	23.98	16	23.63	23.00	7	7,478	0.09%
2024/01/19	156.1	25.68	118.1	25.78	24.85	38	7,150	0.53%	大買/大賣/
2024/01/18	9	24.31	31	24.78	25.30	-22	5,966	-0.37%
2024/01/17	55	22.44	47	22.48	23.00	8	5,619	0.14%
2024/01/16	5	21.36	4	21.05	21.20	1	5,222	0.02%
2024/01/15	49	21.84	26	21.84	21.80	23	5,081	0.45%
2024/01/12	55	21.88	43	21.57	21.55	12	4,814	0.25%
2024/01/11	127	23.97	97	23.70	22.50	30	4,563	0.66%	大買/
2024/01/10	84	23.11	77.5	23.14	24.25	6.5	2,927	0.22%
2024/01/09	83	20.87	106	20.99	22.05	-23	1,957	-1.17%	大賣/
2024/01/08	16	19.65	4	19.99	20.05	12	1,146	1.05%
2024/01/05	0	0.00	30	17.95	18.25	-30	1,006	-2.98%
2023/12/26	1	16.60	0	0.00	16.65	1	886	0.11%
2023/12/15	0	0.00	1	16.65	16.55	-1	847	-0.12%
2023/12/14	0	16.85	0	0.00	16.50	0	839	0.00%
2023/12/08	1	16.80	0	0.00	16.65	1	806	0.12%
2023/12/07	0	0.00	0	16.70	16.30	0	796	0.00%
2023/12/06	1	16.60	4	16.53	16.55	-3	790	-0.38%
2023/12/05	30	16.55	0	0.00	16.55	30	780	3.84%
2023/12/04	0	0.00	0	17.50	17.20	0	766	0.00%
2023/12/01	0	0.00	5	17.75	17.30	-5	749	-0.67%
2023/11/29	1	18.30	0	0.00	17.65	1	707	0.14%
2023/11/27	7	18.37	2.2	18.17	17.80	4.8	603	0.80%
2023/11/24	6.2	17.74	24.2	18.35	18.50	-18	480	-3.75%
2023/11/22	1	15.55	0	0.00	15.45	1	154	0.65%
2023/07/13	0	0.00	1	15.35	15.35	-1	170	-0.59%
2023/07/11	0	0.00	1	15.85	15.75	-1	178	-0.56%
2023/06/20	0	0.00	1	16.10	16.15	-1	242	-0.41%
2023/06/05	0	0.00	1	16.40	16.30	-1	275	-0.36%
2023/05/31	0	16.20	0	0.00	16.15	0	276	0.00%
2023/05/18	0	0.00	11	16.08	16.05	-11	300	-3.66%
2023/05/08	5	15.95	0	0.00	15.85	5	369	1.35%
2023/05/05	0	0.00	1	16.15	16.10	-1	415	-0.24%
2023/05/03	1	16.00	0	0.00	16.15	1	418	0.24%
2023/04/27	3	16.23	0	0.00	16.15	3	420	0.71%
2023/04/25	2	16.05	2	15.85	15.80	0	419	0.00%
2023/04/21	20	16.50	0	0.00	16.25	20	415	4.81%
2023/04/20	1	17.05	0	0.00	16.95	1	408	0.24%
2023/04/19	1	17.35	8	17.60	17.35	-7	404	-1.73%
2023/04/10	0	0.00	1	16.95	16.90	-1	372	-0.27%
2023/04/07	1	16.80	0	0.00	16.95	1	371	0.27%
2023/03/30	10	16.90	0	0.00	16.75	10	362	2.76%
2023/03/28	0	0.00	10	17.30	16.70	-10	353	-2.83%
2023/03/27	0	0.00	6.2	16.84	16.80	-6.2	343	-1.79%
2023/03/24	1	17.35	0	0.00	17.15	1	333	0.30%
2023/03/23	0.2	17.50	0	0.00	16.65	0.2	313	0.05%
2023/03/22	5	16.72	21	16.85	16.95	-16	306	-5.23%
2023/03/03	1	16.20	0	0.00	16.20	1	274	0.36%
2023/02/16	1	16.35	0	0.00	16.00	1	252	0.40%
2023/02/08	2	16.10	2	16.05	16.15	0	233	0.00%
2023/02/06	30	16.25	0	0.00	15.95	30	215	13.94%
2023/02/03	0	0.00	6	16.14	16.35	-6	168	-3.56%
2022/12/16	1	14.60	0	0.00	14.65	1	125	0.80%
2022/12/05	5	15.12	0	0.00	15.05	5	114	4.36%
2022/12/02	0	0.00	2	15.05	15.10	-2	113	-1.75%
2022/11/29	2	14.55	0	0.00	14.45	2	111	1.80%
2022/10/04	0	0.00	3	15.00	15.00	-3	324	-0.93%
2022/09/23	0	0.00	1	15.90	15.80	-1	333	-0.30%
2022/08/15	2	17.30	2	17.40	17.25	0	364	0.00%
2022/07/28	0	0.00	1	16.80	16.60	-1	374	-0.27%
2022/07/26	0	0.00	1	16.85	16.75	-1	369	-0.27%
2022/07/22	2	18.50	0	0.00	17.65	2	358	0.56%
2022/07/18	4	17.19	4	17.33	17.30	0	293	0.00%
2022/07/15	0	0.00	1	15.60	16.50	-1	274	-0.36%
2022/07/14	0	0.00	5	15.00	15.00	-5	263	-1.90%
2022/07/12	5	14.85	0	0.00	14.30	5	264	1.89%
2022/07/11	1	15.20	0	0.00	15.25	1	268	0.37%
2022/07/05	0	0.00	2	15.90	15.90	-2	278	-0.72%
2022/07/04	0	0.00	2	15.20	15.50	-2	279	-0.72%
2022/07/01	0	0.00	2	16.75	15.25	-2	280	-0.71%
2022/06/30	0	0.00	0.2	17.05	16.70	-0.2	273	-0.06%
2022/06/29	0	17.65	0.2	17.80	17.35	-0.2	271	-0.06%
2022/06/28	0.2	17.60	0	0.00	17.35	0.2	274	0.06%
2022/06/27	0.2	17.50	1	17.60	17.60	-0.8	275	-0.30%
2022/06/20	1	17.30	1	17.30	17.25	0	281	0.00%
2022/06/13	0	0.00	2	19.10	19.05	-2	299	-0.67%
2022/06/06	1	20.10	0	0.00	20.15	1	328	0.30%
2022/05/30	1	20.10	0	0.00	20.10	1	359	0.28%
2022/05/12	1	18.45	5	18.65	18.00	-4	494	-0.81%
2022/04/27	0	0.00	1	19.40	19.25	-1	749	-0.13%
2022/04/26	0	0.00	3	20.10	20.05	-3	774	-0.39%
2022/04/21	3	22.78	0	0.00	22.25	3	910	0.33%
2022/04/12	5	22.12	0	0.00	22.00	5	1,813	0.28%
2022/04/07	0	0.00	4	22.88	22.75	-4	1,834	-0.22%
2022/03/31	0	0.00	1	23.65	23.60	-1	1,878	-0.05%
2022/03/28	0	0.00	1	23.20	23.30	-1	1,932	-0.05%
2022/03/22	5	23.60	0	0.00	23.60	5	1,978	0.25%
2022/03/07	1	22.75	0	0.00	22.55	1	3,246	0.03%
2022/03/04	0	0.00	1	23.75	23.75	-1	3,316	-0.03%
2022/02/24	0	0.00	4	24.00	24.10	-4	4,041	-0.10%
2022/02/22	3	24.65	0	0.00	24.65	3	4,116	0.07%
2022/02/21	1	25.05	1	25.10	25.15	0	4,108	0.00%
2022/02/17	0	0.00	2	25.95	25.70	-2	4,117	-0.05%
2022/02/16	2	25.75	0	0.00	25.70	2	4,118	0.05%
2022/02/15	1	25.75	3	25.87	25.60	-2	4,115	-0.05%
2022/02/14	1	25.80	1	25.55	25.90	0	4,112	0.00%
2022/02/11	3	26.77	3	26.73	26.60	0	4,097	0.00%
2022/02/10	9.1	26.85	2	26.30	25.85	7.1	4,031	0.18%
2022/02/09	1	26.60	0	0.00	26.60	1	3,988	0.03%
2022/01/24	0	0.00	3.1	24.33	24.90	-3.1	4,003	-0.08%
2022/01/21	0	0.00	0.1	25.80	25.65	-0.1	3,985	0.00%
2022/01/20	1	27.10	0	0.00	26.80	1	3,969	0.03%
2022/01/19	1.1	27.01	2.2	26.94	26.80	-1	3,956	-0.03%
2022/01/18	1.1	27.33	0.1	26.65	26.70	1	3,926	0.03%
2022/01/17	2.2	26.06	0.1	26.35	26.30	2.1	3,852	0.05%
2022/01/14	11.1	26.23	37	26.22	26.00	-26	3,836	-0.68%
2022/01/13	1.1	27.64	4.2	27.58	27.05	-3.1	3,791	-0.08%
2022/01/12	56.1	28.43	31.1	28.65	28.20	25.1	3,700	0.68%
2022/01/11	35.1	28.40	43	28.21	27.60	-7.9	3,433	-0.23%
2022/01/10	5.1	26.47	4	26.89	27.10	1.1	3,039	0.03%
2022/01/06	0	0.00	1	26.15	26.10	-1	2,948	-0.03%
2022/01/03	0	0.00	4	26.20	25.95	-4	2,899	-0.14%
2021/12/30	3	26.30	0	0.00	26.20	3	2,902	0.10%
2021/12/29	1	26.30	4	26.33	26.30	-3	2,904	-0.10%
2021/12/27	1	27.05	1	27.00	26.85	0	2,914	0.00%
2021/12/24	0	0.00	8	26.63	26.75	-8	2,909	-0.27%
2021/12/23	1	26.85	2	26.73	26.45	-1	2,897	-0.03%
2021/12/22	8	26.07	0	0.00	26.00	8	2,879	0.28%
2021/12/20	1	26.05	0	0.00	25.55	1	2,887	0.03%
2021/12/17	0	0.00	0.5	25.92	25.85	-0.5	2,882	-0.02%
2021/12/16	1.1	26.91	1	26.60	26.60	0.1	2,870	0.00%
2021/12/15	5.2	26.67	1.1	26.65	26.55	4.1	2,861	0.14%
2021/12/14	4.2	27.33	3.2	26.54	26.30	1	2,850	0.04%
2021/12/13	11.2	27.79	22.2	27.76	27.60	-11	2,810	-0.39%
2021/12/10	4.3	27.55	2.3	27.57	27.45	2	2,756	0.07%
2021/12/09	31.2	29.17	27	29.13	28.00	4.2	2,707	0.15%
2021/12/08	8.2	27.81	6	27.67	27.65	2.2	2,391	0.09%
2021/12/07	0	0.00	3	27.25	27.00	-3	2,288	-0.13%
2021/12/06	2	27.70	4	27.48	27.85	-2	2,229	-0.09%
2021/12/03	2	26.73	0	0.00	26.60	2	2,093	0.10%
2021/12/02	4	27.80	13	27.86	26.90	-9	2,058	-0.44%
2021/12/01	36	27.31	26	27.27	27.30	10	1,870	0.53%
2021/11/30	7	26.05	3	26.67	26.05	4	1,663	0.24%
2021/11/29	5	26.17	23	26.08	25.40	-18	1,612	-1.12%
2021/11/26	2	26.75	10	26.91	26.80	-8	1,521	-0.53%
2021/11/25	2	26.95	7	27.00	27.10	-5	1,436	-0.35%
2021/11/24	6	26.63	11	27.05	27.50	-5	1,340	-0.37%
2021/11/23	29	26.69	19	26.49	26.70	10	1,121	0.89%
2021/11/22	11	25.43	11	25.75	25.60	0	976	0.00%
2021/11/19	3	25.18	1	25.10	25.20	2	967	0.21%
2021/11/18	0	0.00	1	24.60	24.50	-1	943	-0.11%
2021/11/17	2	24.60	1	24.70	24.55	1	960	0.10%
2021/11/16	1	24.65	10	24.32	24.75	-9	974	-0.92%
2021/11/15	0	0.00	5	24.25	24.30	-5	979	-0.51%
2021/11/11	1	23.80	1	24.20	23.80	0	1,038	0.00%
2021/11/10	13	23.76	3	24.10	24.00	10	1,076	0.93%
2021/11/09	0	0.00	1	23.70	23.60	-1	1,144	-0.09%
2021/11/08	2	23.58	0	0.00	23.30	2	1,183	0.17%
2021/11/04	2	24.00	0	0.00	23.80	2	1,304	0.15%
2021/11/02	9	24.24	6	23.93	23.40	3	1,569	0.19%
2021/11/01	2	24.10	1	24.20	24.20	1	1,681	0.06%
2021/10/29	0	0.00	3	23.37	23.35	-3	2,046	-0.15%
2021/10/28	5	23.34	1	23.35	23.15	4	2,328	0.17%
2021/10/27	1	23.45	0	0.00	23.30	1	2,418	0.04%
2021/10/22	0	0.00	1	22.85	22.75	-1	2,772	-0.04%
2021/10/21	11	22.95	10	22.41	22.30	1	3,007	0.03%
2021/10/19	1	22.50	0	0.00	22.40	1	4,606	0.02%
2021/10/07	0	0.00	4	21.35	22.00	-4	5,418	-0.07%
2021/10/06	1	20.85	0	0.00	20.85	1	5,654	0.02%
2021/10/05	1	20.40	0	0.00	21.85	1	6,030	0.02%
2021/10/01	0	0.00	0.6	21.95	22.05	-0.6	6,209	-0.01%
2021/09/30	1	22.95	2	23.00	23.00	-1	6,614	-0.02%
2021/09/29	1	22.80	0	0.00	22.60	1	6,780	0.01%
2021/09/28	0	0.00	0.1	23.70	23.40	-0.1	6,781	0.00%
2021/09/27	1	24.10	1	24.60	24.20	0	6,785	0.00%
2021/09/23	1	23.00	0	0.00	23.10	1	6,791	0.01%
2021/09/22	1	23.25	2	23.20	23.15	-1	6,806	-0.01%
2021/09/09	1	24.30	0	0.00	24.90	1	6,972	0.01%
2021/09/07	1	24.50	0	0.00	24.70	1	6,971	0.01%
2021/09/06	7	25.25	1	25.20	24.85	6	6,969	0.09%
2021/09/02	0	0.00	1	26.40	25.65	-1	6,946	-0.01%
2021/09/01	4	26.28	3	26.13	26.50	1	6,923	0.01%
2021/08/31	0	0.00	2	25.80	25.75	-2	6,902	-0.03%
2021/08/26	1	25.55	0	0.00	25.30	1	6,881	0.01%
2021/08/25	8	25.44	4	25.48	25.40	4	6,875	0.06%
2021/08/24	1	24.50	0	0.00	24.25	1	6,868	0.01%
2021/08/23	0	0.00	1	24.90	25.05	-1	6,929	-0.01%
2021/08/20	0	0.00	2	24.25	23.90	-2	7,006	-0.03%
2021/08/19	0	0.00	2.3	24.14	23.75	-2.3	7,012	-0.03%
2021/08/18	0	0.00	5	23.75	25.20	-5	7,046	-0.07%
2021/08/17	3.1	25.41	20	24.70	24.05	-16.9	7,011	-0.24%
2021/08/16	0	0.00	10	25.30	25.25	-10	6,990	-0.14%
2021/08/13	2	26.13	2	25.75	25.75	0	6,960	0.00%
2021/08/12	1	26.25	1	26.15	26.00	0	6,893	0.00%
2021/08/11	8	26.88	2	26.78	25.25	6	6,877	0.09%
2021/08/09	6.4	29.43	150	28.50	28.20	-143.6	6,822	-2.11%	大賣/鉅額交易
2021/08/06	18.2	30.83	22.2	30.49	30.10	-3.9	6,743	-0.06%
2021/08/05	5.3	30.97	9	30.39	30.35	-3.8	6,596	-0.06%
2021/08/04	27	30.85	22	30.67	30.65	5	6,492	0.08%
2021/08/03	15.1	29.96	13	30.03	30.65	2.1	6,142	0.03%
2021/08/02	5	27.95	3	28.33	27.90	2	5,878	0.03%
2021/07/30	2	27.33	3	27.60	26.90	-1	5,811	-0.02%
2021/07/29	1	27.25	7	26.89	27.45	-6	5,737	-0.10%
2021/07/28	11	26.66	8	26.76	26.30	3	5,666	0.05%
2021/07/27	15	29.63	9	29.73	28.70	6	5,541	0.11%
2021/07/26	44	31.80	45	31.79	31.10	-1	5,349	-0.02%
2021/07/23	73	29.93	102	30.26	31.15	-29	4,334	-0.67%	大賣/
2021/07/22	51	28.44	42	28.32	28.35	9	3,827	0.24%
2021/07/21	2	26.68	4	26.94	26.50	-2	3,406	-0.06%
2021/07/20	5	27.40	4	27.49	26.45	1	3,408	0.03%
2021/07/19	2	26.90	2	26.95	27.00	0	3,385	0.00%
2021/07/16	151	27.26	0	0.00	26.90	151	3,643	4.14%	大買/鉅額交易
2021/07/15	1	26.95	4	27.10	26.70	-3	4,008	-0.07%
2021/07/14	2	27.20	0	0.00	27.20	2	4,041	0.05%
2021/07/13	6	27.63	10	27.70	28.25	-4	4,027	-0.10%
2021/07/12	15	27.30	79	27.30	27.95	-64	3,805	-1.68%
2021/07/09	9	25.77	14	26.39	25.90	-5	3,441	-0.15%
2021/07/08	6	25.81	0	0.00	25.75	6	3,385	0.18%
2021/07/07	58	26.10	67	26.14	26.40	-9	3,372	-0.27%
2021/07/06	26	25.09	8	25.03	25.45	18	3,026	0.59%
2021/07/02	1	22.00	0	0.00	22.65	1	3,025	0.03%
2021/07/01	0	0.00	1	22.15	22.10	-1	3,104	-0.03%
2021/06/30	0	0.00	1	22.60	22.60	-1	3,218	-0.03%
2021/06/29	2	22.48	3	22.45	22.40	-1	3,378	-0.03%
2021/06/28	4	23.21	3	22.90	23.20	1	3,393	0.03%
2021/06/25	3	22.80	2	22.85	22.70	1	3,301	0.03%
2021/06/24	3	22.70	3.5	22.25	22.70	-0.5	3,389	-0.01%
2021/06/23	6	22.17	8	22.20	22.15	-2	3,436	-0.06%
2021/06/22	3	21.93	2	22.60	21.75	1	3,523	0.03%
2021/06/21	1.4	22.67	1	22.90	21.90	0.4	3,571	0.01%
2021/06/18	3	23.25	2	23.45	22.85	1	3,823	0.03%
2021/06/17	4.5	23.08	4	22.76	23.35	0.5	3,964	0.01%
2021/06/16	2	23.15	2	23.15	22.75	0	4,430	0.00%
2021/06/15	4.1	23.01	4	22.93	23.00	0.1	4,554	0.00%
2021/06/11	2	22.98	3	23.07	22.75	-1	4,592	-0.02%
2021/06/10	3	22.82	4	22.76	22.85	-1	4,696	-0.02%
2021/06/09	5	22.82	5	23.06	22.60	0	4,903	0.00%
2021/06/08	4	22.85	4	22.75	22.90	0	4,935	0.00%
2021/06/07	4.1	22.94	4	23.10	22.50	0.1	4,997	0.00%
2021/06/04	2.3	23.14	2	23.33	23.00	0.3	5,251	0.00%
2021/06/03	5	23.54	6	23.55	23.55	-1	5,340	-0.02%
2021/06/02	2.1	23.38	2	23.93	23.30	0.1	5,413	0.00%
2021/06/01	9	23.65	9	23.77	23.65	0	5,435	0.00%
2021/05/31	7.1	23.66	4	23.81	23.50	3.1	5,445	0.06%
2021/05/28	4	23.24	8	23.24	23.85	-4	5,454	-0.07%
2021/05/27	3	22.17	1	22.45	22.30	2	5,424	0.04%
2021/05/26	6	22.67	4	22.35	22.70	2	5,416	0.04%
2021/05/25	5	22.18	5	22.24	22.05	0	5,379	0.00%
2021/05/24	3	21.53	3	21.27	21.50	0	5,410	0.00%
2021/05/21	1	21.40	3	21.28	21.20	-2	5,428	-0.04%
2021/05/20	1	21.05	1	21.20	20.80	0	5,464	0.00%
2021/05/19	6	21.17	6	20.45	21.20	0	5,500	0.00%
2021/05/18	3	19.70	7	19.56	20.05	-4	5,506	-0.07%
2021/05/17	6	19.41	25	19.03	18.50	-19	5,513	-0.34%
2021/05/14	6	20.20	6	20.98	20.05	0	5,474	0.00%
2021/05/13	11	20.61	10	20.21	20.55	1	5,457	0.02%
2021/05/12	11.1	20.79	8	21.13	20.25	3.1	5,431	0.06%
2021/05/11	13.2	22.42	17	22.60	22.40	-3.9	5,391	-0.07%
2021/05/10	9.1	24.17	11	24.36	24.05	-1.9	5,368	-0.04%
2021/05/07	8.1	24.65	6	23.85	24.85	2.1	5,370	0.04%
2021/05/06	13	23.23	13	23.68	23.15	0	5,365	0.00%
2021/05/05	8	23.50	58	24.04	23.40	-50	5,356	-0.93%
2021/05/04	17.1	23.67	8	24.62	23.40	9.1	5,352	0.17%
2021/05/03	54.2	25.20	6	25.78	24.95	48.2	5,331	0.90%
2021/04/29	24	26.07	3	27.15	26.10	21	5,322	0.39%
2021/04/28	14	27.23	19	27.14	26.90	-5	5,372	-0.09%
2021/04/27	5.1	27.59	22	27.44	27.15	-17	5,687	-0.30%
2021/04/26	7.2	27.72	6	27.75	27.50	1.2	5,758	0.02%
2021/04/23	13	27.61	8	27.50	27.50	5	5,752	0.09%
2021/04/22	107.2	28.52	42	29.95	27.50	65.2	5,727	1.14%	大買/
2021/04/21	45	28.66	19	28.38	28.80	26	5,454	0.48%
2021/04/20	13	27.45	24	27.64	27.30	-11	5,059	-0.22%
2021/04/19	3	27.30	64	26.79	27.00	-61	5,053	-1.21%
2021/04/16	2	26.00	2	26.05	26.15	0	5,055	0.00%
2021/04/15	1	25.45	0	0.00	25.80	1	5,195	0.02%
2021/04/14	31	24.71	0	0.00	25.15	31	5,345	0.58%
2021/04/13	50	25.40	1	25.55	25.55	49	5,562	0.88%
2021/04/12	1	26.75	10	26.50	26.40	-9	6,088	-0.15%
2021/04/09	13	27.59	8	27.58	27.30	5	6,547	0.08%
2021/04/08	17	27.46	7	27.56	27.05	10	6,815	0.15%
2021/04/07	7	27.44	11	27.69	27.25	-4	6,781	-0.06%
2021/04/06	39	27.58	29	27.76	27.15	10	6,695	0.15%
2021/04/01	22	27.30	11	26.91	27.50	11	6,578	0.17%
2021/03/31	11	26.50	10	26.62	26.20	1	6,422	0.02%
2021/03/30	17	26.64	17	26.76	26.50	0	6,432	0.00%
2021/03/29	7	26.14	44	26.53	26.55	-37	6,411	-0.58%
2021/03/26	2	25.63	3	25.90	25.75	-1	6,358	-0.02%
2021/03/25	30	25.65	1	26.80	25.15	29	6,311	0.46%
2021/03/24	12	26.43	5	26.41	26.45	7	6,225	0.11%
2021/03/23	30	26.90	29	27.02	26.40	1	6,165	0.02%
2021/03/22	13	26.37	11	25.92	25.85	2	5,903	0.03%
2021/03/19	34	26.21	78	26.14	26.70	-44	5,773	-0.76%
2021/03/18	7	24.76	3	24.15	25.15	4	5,364	0.07%
2021/03/17	8	23.83	20	24.03	23.95	-12	5,256	-0.23%
2021/03/16	14	24.07	27	24.27	23.95	-13	5,245	-0.25%
2021/03/15	7	24.21	36	23.78	24.30	-29	5,181	-0.56%
2021/03/12	1	22.95	3	22.85	22.90	-2	5,119	-0.04%
2021/03/11	22	22.63	11	22.87	22.70	11	5,239	0.21%
2021/03/10	49	23.13	14	23.19	23.00	35	5,212	0.67%
2021/03/09	3	21.87	38	22.43	22.65	-35	4,969	-0.70%
2021/03/08	0	0.00	17	22.00	21.50	-17	4,986	-0.34%
2021/03/05	2	21.00	1	20.65	20.65	1	4,906	0.02%
2021/03/04	0	0.00	4	22.00	21.90	-4	4,872	-0.08%
2021/03/03	8	22.36	5	21.92	21.80	3	4,837	0.06%
2021/03/02	26	22.28	13	21.91	21.60	13	4,747	0.27%
2021/02/26	0	0.00	1	21.40	21.50	-1	4,685	-0.02%
2021/02/24	0	0.00	6	22.05	21.45	-6	4,676	-0.13%
2021/02/23	2	21.50	2	21.45	21.55	0	4,637	0.00%
2021/02/22	1	21.30	10	21.29	21.60	-9	4,616	-0.19%
2021/02/19	0	0.00	9	21.01	21.40	-9	4,568	-0.20%
2021/02/18	1	20.50	12	20.38	20.50	-11	4,528	-0.24%
2021/02/17	5	19.60	10	19.96	19.90	-5	4,499	-0.11%
2021/02/05	1	18.80	2	18.65	18.70	-1	4,462	-0.02%
2021/02/03	0	0.00	2	19.30	18.90	-2	4,462	-0.04%
2021/02/02	2	18.80	0	0.00	18.90	2	4,458	0.04%
2021/01/29	2	18.80	0	0.00	18.85	2	4,442	0.05%
2021/01/28	15	19.55	6	19.50	19.15	9	4,419	0.20%
2021/01/27	2	19.85	0	0.00	19.70	2	4,395	0.05%
2021/01/26	1	19.80	0	0.00	19.80	1	4,382	0.02%
2021/01/25	1	19.90	0	0.00	19.90	1	4,366	0.02%
2021/01/22	40	20.24	4	20.53	20.25	36	4,342	0.83%
2021/01/21	18	20.99	4	21.55	20.50	14	4,310	0.32%
2021/01/20	35	21.38	35	21.71	21.35	0	4,216	0.00%
2021/01/19	13	20.35	7	20.45	20.05	6	3,868	0.16%
2021/01/18	4	18.90	4	19.55	20.00	0	3,764	0.00%
2021/01/15	1	19.65	2	19.70	19.70	-1	3,727	-0.03%
2021/01/14	9	20.48	0	0.00	20.40	9	3,688	0.24%
2021/01/13	1	20.50	0	0.00	20.35	1	3,700	0.03%
2021/01/12	11	20.02	2	20.00	20.10	9	3,675	0.24%
2021/01/11	10	20.80	8	20.80	21.50	2	3,596	0.06%
2021/01/08	11	21.38	5	21.70	21.15	6	3,555	0.17%
2021/01/07	9	21.89	4	21.85	21.90	5	3,463	0.14%
2021/01/06	25	23.40	26	23.17	22.95	-1	3,303	-0.03%
2021/01/05	61	25.22	50	25.29	25.45	11	3,024	0.36%
2021/01/04	21	23.31	41	23.74	24.05	-20	2,430	-0.82%
2020/12/31	15	21.09	65	21.86	21.90	-50	1,898	-2.63%
2020/12/30	5	19.68	23	19.95	19.95	-18	1,532	-1.17%
2020/12/29	0	0.00	4	19.55	19.35	-4	1,496	-0.27%
2020/12/28	2	19.50	0	0.00	19.40	2	1,493	0.13%
2020/12/25	7	19.55	1	19.65	19.35	6	1,487	0.40%
2020/12/24	5	19.57	0	0.00	19.60	5	1,482	0.34%
2020/12/23	4	19.58	2	19.18	20.00	2	1,452	0.14%
2020/12/22	5	19.65	0	0.00	19.05	5	1,461	0.34%
2020/12/16	1	19.65	0	0.00	19.70	1	1,457	0.07%
2020/12/15	2	19.75	5	19.88	19.65	-3	1,559	-0.19%
2020/12/14	11	20.10	14	19.93	19.90	-3	1,625	-0.18%
2020/12/11	34	19.03	0	0.00	19.00	34	1,573	2.16%
2020/12/10	21	19.42	0	0.00	19.60	21	1,556	1.35%
2020/12/09	33	20.09	1	20.65	20.10	32	1,532	2.09%
2020/12/08	14	20.41	10	20.45	20.25	4	1,503	0.27%
2020/12/07	38	20.22	81	20.20	20.75	-43	1,363	-3.15%
2020/12/02	63	19.83	54	19.59	19.20	9	1,499	0.60%
2020/11/24	1	18.80	1	18.35	18.35	0	1,631	0.00%
2020/11/19	1	18.35	0	0.00	18.35	1	1,635	0.06%
2020/11/17	0	0.00	1	18.20	18.25	-1	1,678	-0.06%
2020/11/12	1	17.90	0	0.00	17.90	1	1,892	0.05%
2020/11/10	0	0.00	6	18.02	18.10	-6	1,977	-0.30%
2020/11/09	0	0.00	5	18.35	18.45	-5	2,062	-0.24%
2020/11/06	0	0.00	1	18.55	18.35	-1	2,069	-0.05%
2020/11/04	0	0.00	1	18.60	18.40	-1	2,148	-0.05%
2020/11/03	0	0.00	4	18.40	18.25	-4	2,278	-0.18%
2020/11/02	0	0.00	4	17.88	17.95	-4	2,352	-0.17%
2020/10/30	1	18.15	0	0.00	18.10	1	2,372	0.04%
2020/10/29	0	18.20	0	0.00	18.30	0	2,392	0.00%
2020/10/28	1	18.65	0	0.00	18.50	1	2,396	0.04%
2020/10/26	1	19.00	1	19.35	18.95	0	2,490	0.00%
2020/10/23	22	19.11	43	19.04	19.15	-21	2,510	-0.84%
2020/10/22	1	19.15	0	0.00	18.90	1	2,560	0.04%
2020/10/21	15	19.67	10	19.56	19.05	5	2,593	0.19%
2020/10/19	1	18.75	0	0.00	18.80	1	2,607	0.04%
2020/10/16	57	19.21	2	19.25	18.80	55	2,641	2.08%
2020/10/15	20	19.61	6	19.53	19.65	14	2,639	0.53%
2020/10/14	2	19.00	1	18.80	19.00	1	2,613	0.04%
2020/10/13	0	0.00	2	18.55	18.45	-2	2,631	-0.08%
2020/09/28	0	0.00	40	17.88	17.85	-40	3,205	-1.25%
2020/09/25	3	17.50	2	17.80	17.85	1	3,360	0.03%
2020/09/24	4	18.70	10	18.70	18.60	-6	3,387	-0.18%
2020/09/22	1	18.90	13	18.90	18.90	-12	3,606	-0.33%
2020/09/21	1	19.45	7	19.15	19.15	-6	3,699	-0.16%
2020/09/18	44	19.99	13	20.51	19.55	31	3,743	0.83%
2020/09/17	1	19.90	2	19.70	20.30	-1	3,656	-0.03%
2020/09/15	1	19.10	0	0.00	19.15	1	3,728	0.03%
2020/09/10	1	18.95	1	18.95	18.80	0	4,152	0.00%
2020/09/09	3	18.60	1	18.60	19.05	2	4,169	0.05%
2020/09/08	0	0.00	1	18.80	18.90	-1	4,269	-0.02%
2020/09/07	6	21.25	18	21.24	19.45	-12	4,229	-0.28%
2020/09/04	15	20.75	13	20.60	20.75	2	4,027	0.05%
2020/09/03	1	20.10	25	20.25	20.10	-24	3,945	-0.61%
2020/09/02	22	20.19	1	20.55	20.05	21	3,990	0.53%
2020/09/01	0	0.00	1	20.00	20.30	-1	4,043	-0.02%
2020/08/31	5	19.65	13	19.67	19.70	-8	4,055	-0.20%
2020/08/28	0	0.00	1	19.25	19.20	-1	4,129	-0.02%
2020/08/27	1	19.00	1	19.40	18.95	0	4,256	0.00%
2020/08/25	0	0.00	1	19.30	19.10	-1	4,858	-0.02%
2020/08/24	0	0.00	8	19.03	18.95	-8	4,897	-0.16%
2020/08/21	1	18.45	2	18.40	18.25	-1	4,965	-0.02%
2020/08/20	14	17.79	0	0.00	18.05	14	5,065	0.28%
2020/08/19	3	19.62	2	19.55	19.00	1	5,093	0.02%
2020/08/18	44	20.42	40	20.25	20.25	4	5,146	0.08%
2020/08/17	10	20.35	11	20.49	20.40	-1	5,242	-0.02%
2020/08/14	2	19.43	3	19.75	19.90	-1	5,409	-0.02%
2020/08/13	41	19.97	5	20.50	19.50	36	5,405	0.67%
2020/08/12	3	19.70	9	19.62	20.10	-6	5,353	-0.11%
2020/08/11	3	19.57	1	19.85	19.55	2	5,381	0.04%
2020/08/10	3	19.70	2	19.85	19.75	1	5,392	0.02%
2020/08/07	25	20.44	22	20.65	20.20	3	5,356	0.06%
2020/08/06	1	20.10	6	20.18	20.00	-5	5,252	-0.10%
2020/08/05	1	19.50	14	19.45	19.50	-13	5,207	-0.25%
2020/08/04	0	0.00	1	19.55	19.55	-1	5,247	-0.02%
2020/08/03	1	18.90	0	0.00	19.15	1	5,277	0.02%
2020/07/31	1	19.20	1	19.30	19.05	0	5,324	0.00%
2020/07/30	1	18.90	1	18.90	19.10	0	5,401	0.00%
2020/07/29	1	18.50	4	18.38	18.70	-3	5,502	-0.05%
2020/07/28	1	17.80	2	18.35	17.90	-1	5,610	-0.02%
2020/07/27	2	18.30	0	0.00	18.20	2	5,758	0.03%
2020/07/24	3	19.55	0	0.00	18.90	3	5,985	0.05%
2020/07/23	3	20.00	1	19.80	19.80	2	5,975	0.03%
2020/07/22	0	0.00	2	19.85	20.20	-2	6,009	-0.03%
2020/07/21	6	18.95	3	19.25	19.35	3	6,081	0.05%
2020/07/20	4	18.88	5	18.75	18.80	-1	6,129	-0.02%
2020/07/15	7	19.91	0	0.00	19.60	7	6,126	0.11%
2020/07/14	16	21.11	16	19.93	19.85	0	6,107	0.00%
2020/07/13	0	0.00	2	19.75	20.35	-2	5,998	-0.03%
2020/07/10	3	19.95	0	0.00	19.80	3	5,910	0.05%
2020/07/09	17	20.87	10	20.91	20.60	7	5,840	0.12%
2020/07/08	1	20.00	2	20.15	20.25	-1	5,713	-0.02%
2020/07/07	5	19.79	0	0.00	19.65	5	5,640	0.09%
2020/07/06	9	20.94	14	21.16	20.25	-5	5,557	-0.09%
2020/07/03	22	21.10	13	21.30	21.05	9	5,385	0.17%
2020/07/02	9	21.07	23	21.21	21.35	-14	5,318	-0.26%
2020/07/01	23	21.13	10	21.15	20.60	13	5,211	0.25%
2020/06/30	1	20.25	17	20.66	21.10	-16	5,063	-0.32%
2020/06/29	14	20.23	14	20.20	20.15	0	4,957	0.00%
2020/06/24	14	19.91	2	19.98	19.95	12	4,893	0.25%
2020/06/23	3.2	19.99	2	19.88	19.90	1.2	4,871	0.02%
2020/06/22	1	20.40	14	20.64	20.10	-13	4,835	-0.27%
2020/06/19	8	20.25	3	20.17	19.80	5	4,695	0.11%
2020/06/18	17	20.40	14	19.76	20.90	3	4,581	0.07%
2020/06/17	0	0.00	20	19.18	19.00	-20	4,255	-0.47%
2020/06/16	21	19.21	10	19.55	19.15	11	4,232	0.26%
2020/06/15	22	19.42	5	19.82	19.05	17	4,203	0.40%
2020/06/12	1	17.90	0	0.00	18.75	1	4,076	0.02%
2020/06/11	2	19.40	100	19.06	18.70	-98	4,053	-2.42%
2020/06/10	21	19.45	0	0.00	19.35	21	4,005	0.52%
2020/06/09	8	19.90	1	19.95	19.55	7	3,981	0.18%
2020/06/08	2	19.85	42	19.91	19.85	-40	3,920	-1.02%
2020/06/05	11.7	20.98	5	21.18	21.15	6.7	3,812	0.18%
2020/06/04	32	20.79	20	20.98	20.90	12	3,750	0.32%
2020/06/03	36	20.87	37	20.72	20.50	-1	3,651	-0.03%
2020/06/02	44	21.62	48	21.64	20.25	-4	3,510	-0.11%
2020/06/01	61	20.45	47	20.39	20.75	14	3,114	0.45%
2020/05/29	1	19.40	2	18.65	18.90	-1	2,876	-0.03%
2020/05/28	8	19.36	40	20.08	18.50	-32	2,824	-1.13%
2020/05/27	51	19.30	12	18.53	19.70	39	2,727	1.43%
2020/05/26	4	18.46	16	18.02	17.95	-12	2,611	-0.46%
2020/05/25	29	18.84	29	19.12	19.20	0	2,527	0.00%
2020/05/22	27	20.77	34	20.79	20.05	-7	2,424	-0.29%
2020/05/21	30	21.05	1	21.05	21.05	29	2,239	1.29%
2020/05/20	1	19.00	0	0.00	19.15	1	2,010	0.05%
2020/05/14	0	0.00	1	16.25	15.90	-1	1,855	-0.05%
2020/05/12	2	16.55	0	0.00	17.15	2	1,806	0.11%
2020/05/11	3	16.75	2	16.25	16.55	1	1,773	0.06%
2020/05/07	0	0.00	6	19.45	19.35	-6	1,691	-0.35%
2020/05/06	10	22.14	12	21.78	21.00	-2	1,639	-0.12%
2020/05/05	10	22.89	5	23.05	22.85	5	1,511	0.33%
2020/05/04	6	19.53	9	20.34	21.15	-3	1,405	-0.21%
2020/04/30	10	18.91	16	19.09	19.25	-6	1,274	-0.47%
2020/04/29	14	17.25	22	17.13	17.50	-8	1,078	-0.74%
2020/04/28	0	0.00	3	15.95	15.95	-3	815	-0.37%
2020/04/27	0	0.00	2	14.50	14.50	-2	791	-0.25%
2020/04/24	4	13.23	4	13.45	13.20	0	732	0.00%
2020/04/23	10	12.20	10	12.70	12.70	0	621	0.00%
2020/04/22	0	0.00	1	10.95	11.55	-1	544	-0.18%
2020/04/21	1	10.70	0	0.00	10.50	1	493	0.20%
2020/04/20	0	0.00	9	11.00	11.20	-9	480	-1.87%
2020/04/17	0	0.00	4	10.70	11.05	-4	466	-0.86%
2020/04/16	0	0.00	2	9.91	10.05	-2	451	-0.44%
2020/04/15	9	9.50	4	9.48	9.63	5	452	1.11%
2020/04/07	2	8.98	0	0.00	8.85	2	440	0.45%
2020/03/26	2	8.42	0	0.00	8.51	2	502	0.40%
2020/03/23	0	0.00	2	7.62	7.66	-2	499	-0.40%
2020/03/13	2	9.63	0	0.00	9.73	2	477	0.42%
2020/03/10	10	11.70	0	0.00	12.00	10	489	2.04%
2020/03/05	1	12.95	0	0.00	12.95	1	484	0.21%
2020/03/04	3	12.80	0	0.00	12.85	3	484	0.62%
2020/03/03	2	13.00	0	0.00	12.75	2	489	0.41%
2020/02/25	0	0.00	3	13.55	13.60	-3	520	-0.58%
2020/02/24	2	13.65	0	0.00	13.40	2	516	0.39%
2020/02/20	1	13.25	0	0.00	13.15	1	494	0.20%
2020/02/19	0	0.00	1	13.25	13.20	-1	494	-0.20%
2020/02/17	1	13.15	0	0.00	13.15	1	541	0.18%
2020/02/14	0	0.00	1	13.40	13.40	-1	539	-0.19%
2020/02/12	1	13.45	0	0.00	13.35	1	537	0.19%
2020/02/11	1	13.45	0	0.00	13.50	1	533	0.19%
2020/02/10	1	13.40	0	0.00	13.70	1	528	0.19%
2020/02/07	0	14.20	0	0.00	13.10	0	497	0.00%
2020/02/06	2	13.28	1	13.15	13.10	1	489	0.20%
2020/01/31	1	13.00	0	0.00	13.10	1	435	0.23%
2020/01/20	5	14.46	0	0.00	14.40	5	422	1.18%
2020/01/13	1	14.35	0	0.00	14.50	1	479	0.21%
2020/01/03	0	0.00	2	14.38	14.10	-2	456	-0.44%
2019/12/31	2	14.20	10	14.25	14.20	-8	445	-1.80%
2019/12/25	1	13.90	0	0.00	13.95	1	386	0.26%
2019/12/18	0	0.00	2	14.10	14.10	-2	389	-0.51%
2019/12/17	0	0.00	3	14.15	14.10	-3	396	-0.76%
2019/12/12	2	14.00	0	0.00	14.00	2	397	0.50%
2019/12/06	9	14.36	0	0.00	14.15	9	385	2.33%
2019/12/05	5	13.80	0	0.00	13.80	5	354	1.41%
2019/11/27	0	0.00	2	14.13	14.10	-2	356	-0.56%
2019/11/26	1	14.15	0	0.00	14.10	1	355	0.28%
2019/11/18	0	0.00	1	13.90	13.95	-1	310	-0.32%
2019/11/14	0	0.00	12	13.46	13.80	-12	273	-4.38%
2019/11/12	1	13.55	0	0.00	13.45	1	262	0.38%
2019/11/07	1	13.75	0	0.00	13.75	1	276	0.36%
2019/10/28	0	0.00	2	14.15	14.15	-2	336	-0.59%
2019/10/23	1	14.70	1	14.60	14.40	0	331	0.00%
2019/10/22	2	13.80	0	0.00	13.80	2	287	0.70%
2019/09/23	1	14.55	0	0.00	14.55	1	504	0.20%
2019/08/22	0	0.00	3	14.52	14.45	-3	506	-0.59%
2019/08/19	0	0.00	2	14.25	14.25	-2	504	-0.40%
2019/08/14	1	14.40	1	14.60	14.35	0	507	0.00%
2019/08/08	0	0.00	2	14.25	14.30	-2	495	-0.40%
2019/08/06	1	14.35	0	0.00	14.20	1	498	0.20%
2019/08/02	1	14.80	0	0.00	14.85	1	501	0.20%
2019/08/01	3	15.63	3	15.42	15.20	0	507	0.00%
2019/07/24	1	15.25	0	0.00	15.20	1	489	0.20%
2019/07/12	0	0.00	3	15.20	15.15	-3	552	-0.54%
2019/07/04	29	15.81	26	15.66	15.40	3	655	0.46%
2019/07/03	0	0.00	3	15.27	15.45	-3	592	-0.51%
2019/06/20	0	0.00	1	14.10	14.25	-1	605	-0.17%
2019/06/19	0	0.00	1	14.10	14.10	-1	608	-0.16%
2019/06/18	0	0.00	2	14.15	13.85	-2	630	-0.32%
2019/06/04	1	14.20	0	0.00	14.00	1	884	0.11%
2019/05/28	1	13.85	0	0.00	13.95	1	1,019	0.10%
2019/05/10	1	14.80	0	0.00	15.25	1	1,053	0.09%
2019/05/09	1	15.60	0	0.00	15.55	1	1,046	0.10%
2019/05/07	2	16.75	0	0.00	16.60	2	1,032	0.19%
2019/05/06	10	16.60	1	16.45	16.45	9	1,027	0.88%
2019/04/29	3	18.05	4	18.69	17.40	-1	994	-0.10%
2019/04/22	0	0.00	1	18.60	18.65	-1	945	-0.11%
2019/04/18	2	18.68	11	18.81	18.15	-9	929	-0.97%
2019/04/17	0	0.00	1	18.70	18.40	-1	901	-0.11%
2019/04/16	43	18.73	45	19.01	19.05	-2	840	-0.24%
2019/04/08	2	17.65	6	17.73	17.85	-4	741	-0.54%
2019/04/01	0	0.00	1	16.85	16.80	-1	713	-0.14%
2019/03/28	1	16.60	0	0.00	16.60	1	709	0.14%
2019/03/26	10	16.50	0	0.00	16.65	10	704	1.42%
2019/03/25	1	16.90	0	0.00	16.35	1	696	0.14%
2019/03/22	3	17.62	0	0.00	17.50	3	672	0.45%
2019/03/21	5	18.24	4	17.90	17.85	1	671	0.15%
2019/03/18	10	17.85	0	0.00	17.70	10	621	1.61%
2019/03/15	8	17.89	8	18.16	18.25	0	608	0.00%
2019/03/11	0	0.00	1	18.70	18.75	-1	501	-0.20%
2019/03/08	1	18.50	0	0.00	18.70	1	480	0.21%
2019/03/07	2	18.60	3	18.60	18.60	-1	431	-0.23%
2019/03/06	0	0.00	1	16.95	16.95	-1	338	-0.30%
2019/02/27	2	16.10	0	0.00	15.85	2	310	0.64%
2019/02/26	0	0.00	2	16.05	15.90	-2	298	-0.67%
2019/02/22	2	15.80	0	0.00	15.65	2	282	0.71%
2019/02/21	0	0.00	1	15.55	15.55	-1	278	-0.36%
2019/02/20	1	15.90	1	15.65	15.50	0	278	0.00%
2019/02/19	1	15.55	0	0.00	15.60	1	271	0.37%
2019/02/15	2	15.35	0	0.00	15.45	2	268	0.75%
2019/02/13	1	15.25	0	0.00	15.30	1	265	0.38%
2019/02/11	2	15.05	10	14.85	15.00	-8	263	-3.04%
2018/12/06	0	0.00	10	15.46	15.25	-10	398	-2.51%
2018/12/04	10	16.48	0	0.00	16.50	10	406	2.46%
2018/11/16	1	15.15	3	15.02	15.00	-2	442	-0.45%
2018/11/02	1	15.60	0	0.00	15.80	1	504	0.20%
2018/10/15	10	14.80	0	0.00	14.75	10	670	1.49%
2018/10/12	1	13.60	0	0.00	14.80	1	673	0.15%
2018/10/11	1	14.60	0	0.00	14.60	1	672	0.15%
2018/10/08	0	0.00	2	16.45	16.15	-2	690	-0.29%
2018/10/03	1	18.80	0	0.00	18.60	1	826	0.12%
2018/09/28	0	0.00	3	19.00	18.65	-3	863	-0.35%
2018/09/26	6	19.00	0	0.00	19.00	6	876	0.68%
2018/09/19	0	0.00	20	19.08	19.05	-20	947	-2.11%
2018/09/12	0	0.00	1	18.90	18.85	-1	1,248	-0.08%
2018/09/05	1	20.65	0	0.00	20.40	1	1,461	0.07%
2018/08/22	2	20.40	0	0.00	20.35	2	1,952	0.10%
2018/08/17	0	0.00	6	20.53	20.50	-6	2,141	-0.28%
2018/08/16	1	20.60	9	20.48	20.35	-8	2,217	-0.36%
2018/08/13	10	20.58	0	0.00	21.05	10	2,342	0.43%
2018/08/07	6	22.48	0	0.00	22.50	6	2,469	0.24%
2018/08/06	5	22.60	0	0.00	22.65	5	2,538	0.20%
2018/08/02	0	0.00	5	23.45	22.85	-5	2,537	-0.20%
2018/07/31	5	22.77	5	22.70	22.75	0	2,531	0.00%
2018/07/27	0	0.00	10	24.25	23.25	-10	2,700	-0.37%
2018/07/18	1	23.25	0	0.00	23.40	1	2,560	0.04%
2018/07/16	1	23.60	7	23.96	23.70	-6	2,549	-0.24%
2018/07/13	10	23.90	4	24.28	24.00	6	2,521	0.24%
2018/07/12	0	0.00	1	22.50	22.55	-1	2,378	-0.04%
2018/07/11	2	22.78	2	22.70	22.80	0	2,376	0.00%
2018/07/06	0	0.00	1	22.20	22.50	-1	2,365	-0.04%
2018/07/04	1	22.40	0	0.00	23.00	1	2,360	0.04%
2018/07/03	2	22.63	0	0.00	22.40	2	2,367	0.08%
2018/07/02	3	23.43	1	24.00	23.30	2	2,359	0.08%
2018/06/28	1	23.00	0	0.00	22.95	1	2,337	0.04%
2018/06/27	3	23.42	0	0.00	23.30	3	2,352	0.13%
2018/06/25	73	25.32	5	24.88	24.00	68	2,340	2.91%
2018/06/22	3	23.80	6	24.45	24.40	-3	2,251	-0.13%
2018/06/21	6	24.13	0	0.00	23.75	6	2,206	0.27%
2018/06/20	0	0.00	6	24.33	23.90	-6	2,205	-0.27%
2018/06/19	5	25.20	129	24.98	24.80	-124	2,211	-5.61%	大賣/鉅額交易
2018/06/15	0	0.00	4	24.10	24.80	-4	2,144	-0.19%
2018/06/14	2	23.55	0	0.00	23.40	2	2,173	0.09%
2018/06/13	2	24.38	5	24.40	24.00	-3	2,154	-0.14%
2018/06/12	2	24.35	2	24.80	24.60	0	2,148	0.00%
2018/06/11	1	25.15	1	26.00	25.00	0	2,127	0.00%
2018/06/08	0	0.00	5	25.00	25.00	-5	2,080	-0.24%
2018/06/07	0	0.00	10	24.80	24.95	-10	2,053	-0.49%
2018/06/06	46	25.60	36	25.32	25.20	10	2,032	0.49%
2018/06/04	5	25.30	1	25.00	24.90	4	1,974	0.20%
2018/06/01	10	24.75	10	24.30	24.30	0	1,937	0.00%
2018/05/31	5	23.65	15	24.02	23.75	-10	1,849	-0.54%
2018/05/30	5	23.20	0	0.00	23.30	5	1,779	0.28%
2018/05/28	4	23.36	5	23.95	23.20	-1	1,719	-0.06%
2018/05/25	0	0.00	3	22.85	22.80	-3	1,595	-0.19%
2018/05/24	3	23.10	3	23.80	22.80	0	1,578	0.00%
2018/05/23	3	22.50	0	0.00	23.00	3	1,511	0.20%
2018/05/22	3	23.00	5	23.18	22.60	-2	1,488	-0.13%
2018/05/21	1	22.15	0	0.00	22.05	1	1,392	0.07%
2018/05/18	2	22.25	0	0.00	22.30	2	1,391	0.14%
2018/05/17	1	22.80	3	22.50	22.70	-2	1,391	-0.14%
2018/05/16	3	21.90	0	0.00	22.10	3	1,353	0.22%
2018/05/15	0	0.00	1	22.60	22.60	-1	1,354	-0.07%
2018/05/14	10	22.60	11	22.11	23.15	-1	1,328	-0.08%
2018/05/11	3	21.30	0	0.00	21.20	3	1,274	0.24%
2018/05/10	1	21.65	0	0.00	21.65	1	1,274	0.08%
2018/05/09	0	0.00	4	22.06	21.80	-4	1,278	-0.31%
2018/05/07	0	0.00	21	22.45	22.50	-21	1,322	-1.59%
2018/05/04	6	20.80	12	21.74	22.05	-6	1,231	-0.49%
2018/04/20	5	20.90	0	0.00	20.85	5	1,250	0.40%
2018/04/09	1	21.35	0	0.00	21.30	1	1,400	0.07%
2018/04/02	1	23.20	2	22.93	23.00	-1	1,400	-0.07%
2018/03/31	0	0.00	1	22.90	22.70	-1	1,408	-0.07%
2018/03/29	0	0.00	1	23.50	23.40	-1	1,394	-0.07%
2018/03/27	1	23.45	6	23.50	23.30	-5	1,385	-0.36%
2018/03/26	5	23.10	0	0.00	23.00	5	1,371	0.36%
2018/03/23	2	22.45	1	22.00	22.60	1	1,341	0.07%
2018/03/22	2	22.85	1	23.00	22.65	1	1,334	0.07%
2018/03/21	1	22.60	0	0.00	22.55	1	1,319	0.08%
2018/03/20	0	0.00	12	22.73	22.45	-12	1,348	-0.89%
2018/03/19	1	21.80	0	0.00	22.30	1	1,312	0.08%
2018/03/14	0	0.00	7	22.28	22.00	-7	1,381	-0.51%
2018/03/13	5	22.45	1	22.60	22.30	4	1,428	0.28%
2018/03/08	0	0.00	6	22.05	22.05	-6	1,649	-0.36%
2018/03/07	21	21.96	1	21.85	21.75	20	1,779	1.12%
2018/03/06	0	0.00	1	21.10	21.10	-1	2,493	-0.04%
2018/02/26	0	0.00	2	21.05	21.00	-2	3,304	-0.06%
2018/02/22	0	0.00	8	20.53	20.60	-8	3,796	-0.21%
2018/02/21	3	20.30	0	0.00	20.40	3	3,950	0.08%
2018/02/12	0	0.00	1	20.15	20.00	-1	3,961	-0.03%
2018/02/09	1	19.25	0	0.00	20.10	1	4,004	0.02%
2018/02/08	1	21.00	11	20.77	20.50	-10	4,066	-0.25%
2018/02/07	11	20.95	0	0.00	21.00	11	4,123	0.27%
2018/02/06	4	20.21	2	19.40	20.15	2	4,219	0.05%
2018/02/01	1	22.35	2	22.40	22.15	-1	5,145	-0.02%
2018/01/31	0	0.00	10	22.20	22.35	-10	5,679	-0.18%
2018/01/30	13	22.39	0	0.00	22.10	13	5,902	0.22%
2018/01/29	0	0.00	1	22.10	22.15	-1	5,871	-0.02%
2018/01/26	1	22.00	2	22.00	21.90	-1	5,895	-0.02%
2018/01/25	1	22.50	1	22.30	22.20	0	5,900	0.00%
2018/01/24	3	22.22	0	0.00	22.15	3	5,903	0.05%
2018/01/22	3	21.93	3	22.05	22.10	0	5,921	0.00%
2018/01/17	0	0.00	2	22.88	22.70	-2	5,990	-0.03%
2018/01/16	14	22.40	12	22.50	22.50	2	6,009	0.03%
2018/01/15	0	0.00	1	22.40	22.35	-1	6,043	-0.02%
2018/01/12	2	22.15	12	22.25	22.20	-10	6,048	-0.17%
2018/01/11	14	21.80	0	0.00	21.75	14	6,106	0.23%
2018/01/09	0	0.00	2	21.90	21.80	-2	6,196	-0.03%
2018/01/08	2	22.23	2	22.25	21.90	0	6,256	0.00%
2018/01/05	1	22.85	8	22.76	22.70	-7	6,456	-0.11%
2018/01/02	3	22.02	11	22.08	22.15	-8	6,459	-0.12%