光罩 (2338)-永豐金-板橋券商分點個股進出

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
55.3
漲跌
▲0.1
漲幅
+0.18%
成交量
703張
產業
上市半導體類股
920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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	0	0.00	5	72.50	72.50	-5	1,843	-0.27%
2023/10/12	1	71.50	2	72.20	72.40	-1	1,870	-0.05%
2023/10/11	1	71.60	11	72.33	71.80	-10	1,896	-0.53%
2023/10/05	1	68.20	1	69.10	68.60	0	1,847	0.00%
2023/10/04	1	67.50	0	0.00	67.70	1	1,859	0.05%
2023/09/28	0	67.80	0	0.00	67.40	0	1,947	0.00%
2023/09/27	1	65.40	0	0.00	65.60	1	2,007	0.05%
2023/09/26	1	66.90	0	0.00	66.40	1	2,037	0.05%
2023/09/22	1	66.90	0	0.00	67.20	1	2,231	0.04%
2023/09/15	1	69.40	1	70.10	70.10	0	2,277	0.00%
2023/09/08	2	69.05	1	69.00	68.70	1	2,320	0.04%
2023/09/07	0	0.00	1	70.70	69.80	-1	2,354	-0.04%
2023/09/05	3	71.13	0	0.00	71.30	3	2,475	0.12%
2023/08/30	1	69.80	1	70.30	70.30	0	2,623	0.00%
2023/08/28	1	68.50	0	0.00	68.50	1	2,659	0.04%
2023/08/23	1	69.20	6	67.80	69.80	-5	2,656	-0.19%
2023/08/22	0	0.00	1	66.80	66.80	-1	2,645	-0.04%
2023/08/21	0	0.00	0	67.70	67.50	0	2,645	0.00%
2023/08/18	3	68.97	0	0.00	68.10	3	2,616	0.11%
2023/08/17	4	68.80	1	69.20	69.30	3	2,630	0.11%
2023/08/16	1	67.11	1	67.80	67.80	0	2,602	0.00%
2023/08/15	1	68.70	1	68.79	68.80	0	2,610	0.00%
2023/08/14	1	68.41	1	67.50	67.50	0	2,622	0.00%
2023/08/11	2	70.00	1	69.60	69.50	1	2,636	0.04%
2023/08/10	2	70.45	5	69.90	69.90	-3	2,644	-0.11%
2023/08/09	1	71.30	1	71.30	71.30	0	2,650	0.00%
2023/08/08	4	72.30	2	71.40	71.40	2	2,704	0.07%
2023/08/07	1	71.90	1	72.30	72.30	0	2,699	0.00%
2023/08/04	1	71.90	1	72.50	72.50	0	2,707	0.00%
2023/08/02	2	72.50	1	71.80	71.80	1	2,700	0.04%
2023/07/31	0	0.00	0	77.90	75.90	0	2,629	0.00%
2023/07/28	1	74.90	1	77.80	77.80	0	2,611	0.00%
2023/07/26	5	73.80	9	74.33	73.00	-4	2,553	-0.16%
2023/07/25	0	76.60	0	0.00	75.80	0	2,507	0.00%
2023/07/20	1	78.70	0	78.90	78.50	1	2,573	0.04%
2023/07/19	1	79.80	6	80.70	79.30	-5	2,573	-0.19%
2023/07/18	0	0.00	7	81.40	79.90	-7	2,619	-0.27%
2023/07/17	2	80.15	0	0.00	81.40	2	2,644	0.08%
2023/07/14	6	81.64	4	82.55	80.60	2	2,667	0.08%
2023/07/13	0	0.00	9.1	82.34	81.70	-9.1	2,679	-0.34%
2023/07/07	0	0.00	1	79.66	79.40	-1	2,792	-0.04%
2023/07/05	3	84.30	1	84.00	82.70	2	2,773	0.07%
2023/07/04	0	83.90	0	83.50	83.60	0	2,746	0.00%
2023/07/03	4	84.10	1	83.00	83.00	3	2,782	0.11%
2023/06/30	2	83.44	3	81.80	83.10	-1	2,755	-0.04%
2023/06/28	2	78.20	2	77.70	77.70	0	2,685	0.00%
2023/06/27	3	78.20	2	77.85	77.70	1	2,761	0.04%
2023/06/21	4	79.70	0	0.00	80.00	4	2,870	0.14%
2023/06/20	3	80.50	1	80.20	80.20	2	2,945	0.07%
2023/06/19	1	80.90	1	81.40	81.40	0	3,043	0.00%
2023/06/16	2	81.20	2	81.55	81.00	0	3,201	0.00%
2023/06/15	1	82.00	0	0.00	81.80	1	3,482	0.03%
2023/06/14	1	81.70	6	82.55	81.70	-5	3,665	-0.14%
2023/06/13	2	82.35	4	82.75	82.60	-2	3,785	-0.05%
2023/06/12	3	81.67	0	0.00	81.10	3	3,787	0.08%
2023/06/09	3	81.27	1	83.40	82.90	2	3,772	0.05%
2023/06/08	12	81.68	0	0.00	79.90	12	3,723	0.32%
2023/06/07	2	81.35	1	81.40	81.40	1	3,640	0.03%
2023/06/05	1	81.00	1	80.80	80.80	0	3,718	0.00%
2023/06/02	1	80.10	2	79.95	80.30	-1	3,775	-0.03%
2023/05/31	0	0.00	0	81.30	81.10	0	3,813	0.00%
2023/05/29	1	81.70	1	82.00	81.80	0	3,822	0.00%
2023/05/26	10	81.95	0	81.00	80.50	10	3,819	0.26%
2023/05/23	0	0.00	1	80.70	81.60	-1	3,882	-0.03%
2023/05/22	4	80.13	4	80.00	80.20	0	3,859	0.00%
2023/05/19	3	80.03	5	79.94	79.70	-2	3,857	-0.05%
2023/05/18	11	79.30	4	79.28	79.20	7	3,859	0.18%
2023/05/17	3	78.53	0	0.00	78.90	3	3,875	0.08%
2023/05/16	1	77.50	6	78.02	78.10	-5	3,902	-0.13%
2023/05/15	1	76.00	1	75.70	75.70	0	3,910	0.00%
2023/05/12	5	78.20	3	77.33	76.90	2	3,958	0.05%
2023/05/11	5	78.20	3	77.33	77.30	2	4,023	0.05%
2023/05/10	1	78.90	1	79.10	79.10	0	4,257	0.00%
2023/05/09	5	79.36	1	79.20	79.20	4	4,261	0.09%
2023/05/08	4	80.73	3	80.93	79.80	1	4,284	0.02%
2023/05/03	2	80.50	0	0.00	79.70	2	4,532	0.04%
2023/05/02	1	80.00	1	81.70	81.80	0	4,582	0.00%
2023/04/28	1	80.80	1	80.00	80.00	0	4,687	0.00%
2023/04/27	0	79.60	0	0.00	79.50	0	4,742	0.00%
2023/04/26	2	78.90	2	79.25	79.40	0	4,999	0.00%
2023/04/25	7	81.21	12	80.93	78.40	-5	5,247	-0.10%
2023/04/24	10	82.31	3	82.53	82.50	7	5,299	0.13%
2023/04/21	5	83.98	4	82.33	82.30	1	5,591	0.02%
2023/04/20	8	83.96	6	83.90	83.70	2	5,675	0.04%
2023/04/19	9	84.93	5	83.64	83.60	4	5,876	0.07%
2023/04/18	2	86.20	4	86.40	85.20	-2	5,991	-0.03%
2023/04/17	2	88.50	2	87.35	87.40	0	6,045	0.00%
2023/04/14	1	88.90	1	88.01	88.20	0	6,108	0.00%
2023/04/13	8	89.15	2	90.00	88.20	6	6,186	0.10%
2023/04/12	2	92.95	2	92.10	92.10	0	6,168	0.00%
2023/04/11	1	93.60	2	93.30	93.50	-1	6,215	-0.02%
2023/04/10	3	92.23	0	0.00	92.20	3	6,325	0.05%
2023/04/06	1	93.88	2	93.70	92.90	-1	6,415	-0.02%
2023/03/29	3	91.70	2.1	91.99	91.60	1	6,450	0.01%
2023/03/28	1	93.00	2	94.00	93.50	-1	6,521	-0.02%
2023/03/27	0	0.00	3	95.90	95.90	-3	6,501	-0.05%
2023/03/24	0.1	97.50	0	0.00	96.00	0.1	6,511	0.00%
2023/03/23	1	95.30	6	96.22	96.60	-5	6,468	-0.08%
2023/03/22	2	96.90	8	96.95	96.90	-6	6,488	-0.09%
2023/03/21	7	96.60	6	95.50	95.40	1	6,506	0.02%
2023/03/20	3	90.00	11	94.11	94.60	-8	6,455	-0.12%
2023/03/17	1	88.30	1	88.30	88.80	0	6,394	0.00%
2023/03/16	5	86.86	7	86.29	86.10	-2	6,350	-0.03%
2023/03/15	0	84.30	1	84.40	84.40	-1	6,433	-0.02%
2023/03/14	28	82.40	19	81.60	82.10	9	6,608	0.14%
2023/03/13	8	82.94	0	0.00	83.10	8	6,751	0.12%
2023/03/10	2	84.65	8	83.70	84.20	-6	6,986	-0.09%
2023/03/09	47	87.08	0	0.00	86.00	47	7,407	0.63%
2023/03/08	10	86.50	9	86.90	87.00	1	7,551	0.01%
2023/03/07	2	86.00	1	87.00	87.00	1	7,808	0.01%
2023/03/06	10	85.14	1	85.20	84.90	9	7,967	0.11%
2023/03/02	3	82.67	1	82.40	82.40	2	8,226	0.02%
2023/03/01	0	0.00	5	83.30	83.10	-5	8,613	-0.06%
2023/02/24	1	83.60	2	83.30	82.60	-1	8,757	-0.01%
2023/02/23	1	83.00	0	0.00	83.30	1	8,841	0.01%
2023/02/22	6	83.33	1	82.70	82.50	5	8,948	0.06%
2023/02/17	0	0.00	5	86.80	86.80	-5	9,578	-0.05%
2023/02/16	0	0.00	1	86.80	87.10	-1	9,665	-0.01%
2023/02/09	0	0.00	2	85.95	87.40	-2	10,678	-0.02%
2023/02/08	13	86.68	4	86.70	86.00	9	10,680	0.08%
2023/02/07	1	89.20	1	88.70	89.40	0	10,503	0.00%
2023/02/06	0	0.00	7	88.94	88.80	-7	10,530	-0.07%
2023/02/02	15	91.85	14.1	91.83	91.80	0.9	10,634	0.01%
2023/02/01	0	91.00	0	0.00	91.00	0	10,554	0.00%
2023/01/31	1	90.50	1	92.00	91.70	0	10,600	0.00%
2023/01/30	11	91.30	6	91.27	91.80	5	10,593	0.05%
2023/01/17	7	89.34	5	88.20	88.20	2	10,536	0.02%
2023/01/16	24	90.19	21	89.79	89.70	3	10,549	0.03%
2023/01/13	8	89.71	7	90.07	90.80	1	10,314	0.01%
2023/01/12	11.1	88.87	10	88.20	88.20	1.1	10,081	0.01%
2023/01/11	17.1	88.08	11	89.25	89.40	6.1	10,013	0.06%
2023/01/10	2	86.90	0	0.00	86.00	2	9,861	0.02%
2023/01/09	15	89.02	12	89.78	90.20	3	9,800	0.03%
2023/01/06	1	88.30	22	89.13	88.00	-21	9,627	-0.22%
2023/01/05	10	89.50	0	0.00	87.00	10	9,544	0.10%
2023/01/04	10	87.00	11	88.52	89.00	-1	9,505	-0.01%
2023/01/03	1	87.30	1	86.40	87.50	0	9,496	0.00%
2022/12/30	2	85.95	2	86.35	84.70	0	9,586	0.00%
2022/12/29	0	0.00	1	83.20	85.80	-1	9,837	-0.01%
2022/12/28	3	87.70	3	85.93	84.40	0	9,908	0.00%
2022/12/27	0	0.00	2	86.35	88.20	-2	9,889	-0.02%
2022/12/26	1	84.20	15	84.30	84.10	-14	9,879	-0.14%
2022/12/22	3	86.07	2	86.15	85.50	1	10,141	0.01%
2022/12/21	1	86.20	0	0.00	85.70	1	10,173	0.01%
2022/12/20	11	89.32	11	86.71	85.80	0	10,097	0.00%
2022/12/19	2	89.35	8	90.58	90.20	-6	10,007	-0.06%
2022/12/16	1	88.80	0	0.00	90.00	1	9,957	0.01%
2022/12/15	3	90.97	13	90.88	90.80	-10	9,923	-0.10%
2022/12/14	1	90.40	2	91.25	91.50	-1	9,882	-0.01%
2022/12/13	3	91.07	4	91.18	89.10	-1	9,783	-0.01%
2022/12/12	0	0.00	31	92.59	91.20	-31	9,667	-0.32%
2022/12/09	36	93.97	42	92.92	92.70	-6	9,562	-0.06%
2022/12/08	3	93.40	53	91.69	93.50	-50	9,341	-0.54%
2022/12/07	31	95.63	14	92.80	92.60	17	9,217	0.18%
2022/12/06	31	95.59	39	95.62	95.80	-8	9,039	-0.09%
2022/12/05	26	96.05	19	96.71	97.10	7	8,863	0.08%
2022/12/02	65	93.12	78	94.84	95.70	-13	8,733	-0.15%
2022/12/01	14	92.51	13	93.56	92.20	1	8,478	0.01%
2022/11/30	60	85.60	12	85.65	86.90	48	8,058	0.60%
2022/11/29	23	84.21	4	84.88	85.40	19	7,899	0.24%
2022/11/28	27	82.30	4	84.38	83.20	23	7,584	0.30%
2022/11/25	9	79.82	3	80.00	79.80	6	7,371	0.08%
2022/11/24	3	79.03	1	79.90	79.70	2	7,228	0.03%
2022/11/23	13	78.79	16	76.88	80.00	-3	7,046	-0.04%
2022/11/22	1	73.70	1	73.50	73.30	0	6,665	0.00%
2022/11/21	3	74.07	1	73.40	73.40	2	6,521	0.03%
2022/11/18	2	74.20	3	72.90	72.00	-1	6,434	-0.02%
2022/11/17	2	73.45	0	0.00	73.40	2	6,329	0.03%
2022/11/16	1	69.20	12	69.37	70.80	-11	6,197	-0.18%
2022/11/15	47	69.20	47	70.35	69.90	0	5,976	0.00%
2022/11/14	12	67.50	3	67.40	67.30	9	5,673	0.16%
2022/11/11	15	68.24	15	67.45	67.20	0	5,581	0.00%
2022/11/10	4	65.53	12	65.73	66.00	-8	5,267	-0.15%
2022/11/09	9	64.08	4	60.68	65.20	5	4,856	0.10%
2022/11/08	10	60.88	9	60.64	59.30	1	4,684	0.02%
2022/11/07	5.1	60.20	3.1	59.86	59.40	2	4,629	0.04%
2022/11/04	5.1	61.43	10.9	61.85	63.40	-5.8	4,495	-0.13%
2022/11/03	12.9	60.68	10	60.61	61.40	2.9	4,377	0.07%
2022/11/02	0	0.00	1	59.70	59.40	-1	4,315	-0.02%
2022/11/01	13	61.05	10	60.06	59.40	3	4,280	0.07%
2022/10/31	0	0.00	1	58.80	59.00	-1	4,194	-0.02%
2022/10/28	1	56.60	0	0.00	56.80	1	4,148	0.02%
2022/10/27	6	57.92	5	59.02	59.70	1	4,078	0.02%
2022/10/26	0	0.00	2	56.00	55.60	-2	3,956	-0.05%
2022/10/25	2	55.90	2	54.90	55.20	0	3,886	0.00%
2022/10/24	6	55.65	4	55.58	54.70	2	3,840	0.05%
2022/10/21	1	54.30	1	53.30	53.10	0	3,778	0.00%
2022/10/20	4	54.55	1	54.90	54.80	3	3,781	0.08%
2022/10/19	2	55.90	3	55.97	55.40	-1	3,766	-0.03%
2022/10/18	2	56.45	1	54.60	55.10	1	3,721	0.03%
2022/10/17	0	0.00	0.2	53.06	55.20	-0.2	3,605	-0.01%
2022/10/11	7	56.89	7	57.16	55.70	0	3,414	0.00%
2022/10/07	19	61.39	19	61.97	61.50	0	3,430	0.00%
2022/10/06	18	62.96	24	59.98	63.00	-6	3,342	-0.18%
2022/10/05	6	60.20	0	0.00	60.20	6	3,052	0.20%
2022/10/04	0	0.00	13	56.50	54.80	-13	2,945	-0.44%
2022/10/03	0	0.00	7	54.00	54.00	-7	2,846	-0.25%
2022/09/30	20	55.20	3	56.00	55.20	17	2,844	0.60%
2022/09/29	16	56.00	17	62.88	56.00	-1	2,759	-0.04%
2022/09/28	0	0.00	0	65.70	62.10	0	2,629	0.00%
2022/09/27	1	67.62	1	68.80	69.00	0	2,632	0.00%
2022/09/23	1	72.50	1.1	71.48	71.00	-0.1	2,763	0.00%
2022/09/20	0	74.20	0	74.20	74.50	0	2,890	0.00%
2022/09/16	0.1	73.70	0	0.00	73.70	0.1	2,972	0.00%
2022/09/15	1	74.40	1	73.70	73.70	0	3,056	0.00%
2022/09/14	0.1	73.80	0	0.00	74.30	0.1	3,181	0.00%
2022/09/13	8	75.44	2	74.55	75.00	6	3,198	0.19%
2022/09/12	1	72.90	1	73.10	73.10	0	3,212	0.00%
2022/09/08	1	68.80	1	71.70	71.80	0	3,289	0.00%
2022/08/31	1	74.20	0	0.00	75.50	1	3,747	0.03%
2022/08/30	0	0.00	1	75.00	75.00	-1	3,759	-0.03%
2022/08/29	0	0.00	1	72.70	73.30	-1	3,776	-0.03%
2022/08/26	0	0.00	7	75.44	75.50	-7	3,813	-0.18%
2022/08/22	11	78.55	11	77.34	76.70	0	4,233	0.00%
2022/08/18	1	76.90	0	0.00	77.10	1	4,424	0.02%
2022/08/17	0	0.00	1	76.50	76.60	-1	4,522	-0.02%
2022/08/16	0	0.00	2	78.70	78.00	-2	4,583	-0.04%
2022/08/15	0	0.00	2	78.15	78.00	-2	4,606	-0.04%
2022/08/12	2	78.00	2	77.00	76.80	0	4,690	0.00%
2022/08/11	6	77.53	1	77.40	78.20	5	4,797	0.10%
2022/08/10	2	74.90	1	75.10	75.00	1	4,909	0.02%
2022/08/08	1	74.40	1	74.70	74.70	0	5,030	0.00%
2022/08/05	2	74.10	2	75.20	75.20	0	5,100	0.00%
2022/08/04	1	71.50	1	72.30	72.30	0	5,225	0.00%
2022/08/03	1	72.50	4	72.05	71.30	-3	5,399	-0.06%
2022/07/28	1	76.20	1	74.20	74.20	0	5,564	0.00%
2022/07/20	1	75.00	1	75.20	73.70	0	5,735	0.00%
2022/07/19	1	73.90	0	0.00	73.00	1	5,774	0.02%
2022/07/18	2	73.75	1	73.70	73.70	1	5,829	0.02%
2022/07/15	2	73.80	1	73.80	73.80	1	5,813	0.02%
2022/07/14	3	65.80	13	69.60	72.10	-10	5,742	-0.17%
2022/07/13	0	0.00	1	66.20	67.20	-1	5,714	-0.02%
2022/07/08	5	68.58	1	68.70	67.80	4	5,906	0.07%
2022/07/07	2	63.65	2	64.45	65.00	0	5,850	0.00%
2022/07/06	0	0.00	1	64.50	64.20	-1	5,826	-0.02%
2022/07/05	0	0.00	1	64.70	66.60	-1	5,881	-0.02%
2022/07/01	10	69.88	1	67.00	67.00	9	5,846	0.15%
2022/06/29	1	75.50	0	0.00	75.70	1	5,942	0.02%
2022/06/22	2	80.35	3	80.10	79.80	-1	6,105	-0.02%
2022/06/20	2	90.80	1	90.30	87.10	1	5,970	0.02%
2022/06/17	5	89.38	4	89.63	91.00	1	5,916	0.02%
2022/06/16	6	94.38	5	92.10	90.40	1	5,823	0.02%
2022/06/15	4	95.03	6.1	94.66	94.60	-2.1	5,699	-0.04%
2022/06/13	2	93.75	8	94.38	93.40	-6	5,567	-0.11%
2022/06/10	1	93.40	2	93.40	93.90	-1	5,505	-0.02%
2022/06/09	2	91.40	19	92.08	93.00	-17	5,493	-0.31%
2022/06/08	2	91.60	0	0.00	91.00	2	5,470	0.04%
2022/06/06	0	0.00	1	92.00	91.90	-1	5,594	-0.02%
2022/06/02	2	93.75	4	92.70	92.20	-2	5,741	-0.03%
2022/06/01	11	94.57	4	95.65	93.20	7	5,905	0.12%
2022/05/31	3	92.80	10.2	93.48	93.90	-7.2	5,802	-0.12%
2022/05/30	14.2	91.56	18	91.51	91.10	-3.8	5,707	-0.07%
2022/05/27	10	89.03	4	88.65	88.50	6	5,556	0.11%
2022/05/26	7	87.67	5	87.81	87.30	2	5,496	0.04%
2022/05/25	1	85.80	4	85.92	86.30	-3	5,420	-0.06%
2022/05/23	1	83.70	0	0.00	83.60	1	5,388	0.02%
2022/05/20	4	84.55	1	84.20	84.20	3	5,474	0.05%
2022/05/19	2	82.25	3	83.63	85.50	-1	5,432	-0.02%
2022/05/18	4	83.83	7.2	84.23	83.50	-3.2	5,408	-0.06%
2022/05/17	3	80.00	1	80.80	81.00	2	5,653	0.04%
2022/05/16	5	81.88	3	80.23	79.60	2	5,947	0.03%
2022/05/13	1	80.00	5	80.64	81.00	-4	5,981	-0.07%
2022/05/12	6.2	79.73	4	78.85	78.70	2.2	6,012	0.04%
2022/05/11	9	79.70	7	80.31	80.30	2	6,076	0.03%
2022/05/10	2	76.80	4	76.00	77.80	-2	6,048	-0.03%
2022/05/06	0	0.00	1	75.60	76.70	-1	6,147	-0.02%
2022/05/05	1	78.40	1	77.40	77.40	0	6,239	0.00%
2022/05/04	1	76.30	1	76.40	76.40	0	6,346	0.00%
2022/05/03	4	76.20	3	75.83	75.70	1	6,439	0.02%
2022/04/29	1	75.50	1	74.00	74.00	0	6,532	0.00%
2022/04/28	3	72.67	2	73.30	73.60	1	6,651	0.02%
2022/04/26	1	74.20	1	74.70	74.70	0	7,265	0.00%
2022/04/25	2	74.75	1	75.30	74.50	1	7,506	0.01%
2022/04/22	1	80.10	3	80.40	79.20	-2	7,569	-0.03%
2022/04/21	0	0.00	5	82.00	82.10	-5	7,655	-0.07%
2022/04/20	3	81.47	0	0.00	81.60	3	7,659	0.04%
2022/04/19	2	81.95	0	0.00	81.20	2	7,711	0.03%
2022/04/18	1	83.70	0	0.00	81.80	1	7,757	0.01%
2022/04/15	4.1	85.77	1	85.20	85.10	3.1	7,752	0.04%
2022/04/14	3	89.43	0	0.00	89.80	3	7,772	0.04%
2022/04/12	1	92.30	3	90.80	90.70	-2	7,958	-0.03%
2022/04/11	0.1	92.20	1	94.20	91.50	-0.9	8,225	-0.01%
2022/04/07	1	93.60	1	96.20	94.00	0	9,352	0.00%
2022/04/06	0	0.00	1	95.90	96.50	-1	9,393	-0.01%
2022/04/01	3	97.87	1	97.80	97.00	2	9,483	0.02%
2022/03/31	21	98.27	20	97.40	96.90	1	9,499	0.01%
2022/03/30	10	96.81	9	97.07	96.70	1	9,423	0.01%
2022/03/23	0	0.00	3	94.70	94.00	-3	9,633	-0.03%
2022/03/22	3	94.10	0	0.00	93.90	3	9,818	0.03%
2022/03/21	0	94.30	1	94.70	94.00	-1	9,945	-0.01%
2022/03/17	1	93.30	0	0.00	93.20	1	10,610	0.01%
2022/03/15	1	92.00	1	90.20	90.20	0	11,126	0.00%
2022/03/09	1	86.80	7	86.91	88.10	-6	14,495	-0.04%
2022/03/08	6	87.17	9	88.51	84.50	-3	14,585	-0.02%
2022/03/07	28	93.37	27	90.30	89.90	1	14,547	0.01%
2022/03/03	2	100.50	1	99.90	99.90	1	14,954	0.01%
2022/03/01	0	0.00	1	100.50	99.50	-1	15,538	-0.01%
2022/02/25	21	99.43	1	98.20	98.00	20	15,753	0.13%
2022/02/24	3	97.43	34	97.65	97.00	-31	16,040	-0.19%
2022/02/23	4	100.00	2	100.50	100.50	2	16,465	0.01%
2022/02/22	1	99.20	2	98.90	99.10	-1	17,701	-0.01%
2022/02/21	1.1	101.09	435	101.50	101.50	-433.9	17,998	-2.41%	大賣/鉅額交易
2022/02/18	1	102.50	1	103.00	103.00	0	18,520	0.00%
2022/02/17	6	106.33	9	105.44	103.00	-3	19,553	-0.02%
2022/02/16	12	105.21	4	104.13	104.50	8	20,167	0.04%
2022/02/15	2	100.55	1	100.50	99.90	1	20,186	0.00%
2022/02/14	8	100.15	7	101.00	99.40	1	20,282	0.00%
2022/02/11	9	103.56	7	103.36	103.50	2	20,401	0.01%
2022/02/10	2	104.00	6	103.58	104.00	-4	20,671	-0.02%
2022/02/09	3.1	103.13	1	101.50	101.50	2.1	20,938	0.01%
2022/02/08	0	0.00	1	101.50	101.50	-1	21,134	0.00%
2022/01/26	12	98.07	14	97.54	96.50	-2	21,844	-0.01%
2022/01/24	2	100.50	3	100.83	101.00	-1	22,427	0.00%
2022/01/21	6	102.00	17	100.74	99.80	-11	22,293	-0.05%
2022/01/20	2	104.50	3	103.67	105.50	-1	22,233	0.00%
2022/01/19	30.1	105.97	12	103.46	102.50	18.1	22,146	0.08%
2022/01/18	8	103.38	8	103.69	104.50	0	21,613	0.00%
2022/01/17	30	100.57	4	100.70	101.00	26	21,397	0.12%
2022/01/14	2	96.90	1	95.90	97.50	1	21,306	0.00%
2022/01/13	3	96.93	3	97.03	97.30	0	21,239	0.00%
2022/01/11	1	97.20	0	0.00	96.70	1	21,336	0.00%
2022/01/10	58	100.00	0	0.00	99.70	58	21,267	0.27%
2022/01/07	5	97.96	4	98.73	98.40	1	21,296	0.00%
2022/01/06	2	101.00	25	102.50	100.00	-23	21,192	-0.11%
2022/01/05	0	0.00	3	102.83	102.00	-3	21,131	-0.01%
2022/01/04	10	105.75	5	104.30	103.00	5	21,050	0.02%
2022/01/03	12	109.08	13	108.38	108.00	-1	20,803	0.00%
2021/12/30	17	108.71	19.2	109.58	108.00	-2.2	20,563	-0.01%
2021/12/29	6	103.92	5.6	103.79	104.00	0.4	19,656	0.00%
2021/12/28	2	103.00	2	103.00	104.00	0	19,649	0.00%
2021/12/27	1,345	103.42	2	103.75	103.50	1,343	19,596	6.85%	大買/鉅額交易
2021/12/23	1	100.50	1	101.00	100.00	0	19,384	0.00%
2021/12/22	1	101.00	4	99.60	99.90	-3	19,302	-0.02%
2021/12/21	1	98.20	0	0.00	98.60	1	19,228	0.01%
2021/12/20	2	98.00	0	0.00	97.00	2	19,192	0.01%
2021/12/17	2	97.90	0	0.00	96.50	2	19,229	0.01%
2021/12/16	2	98.60	4	99.45	99.30	-2	19,187	-0.01%
2021/12/15	2	97.30	2	97.10	97.70	0	19,043	0.00%
2021/12/14	5	96.26	6	96.58	96.00	-1	19,087	-0.01%
2021/12/13	16	104.03	2.5	104.60	99.90	13.5	18,891	0.07%
2021/12/10	22	106.68	8	107.38	107.00	14	18,615	0.08%
2021/12/09	12	109.58	15	108.80	107.50	-3	18,489	-0.02%
2021/12/08	11	111.32	18.1	111.16	112.00	-7.1	18,344	-0.04%
2021/12/07	23.1	112.18	20	114.93	107.00	3.1	17,874	0.02%
2021/12/06	25	108.72	23	108.96	109.50	2	16,748	0.01%
2021/12/03	10	104.30	18	107.67	109.50	-8	16,041	-0.05%
2021/12/02	1	100.00	2	101.00	99.60	-1	15,372	-0.01%
2021/12/01	6	99.98	5	100.44	102.50	1	15,381	0.01%
2021/11/30	3	100.83	5	101.60	101.00	-2	15,444	-0.01%
2021/11/29	6	95.67	5	95.82	97.50	1	15,212	0.01%
2021/11/26	7	98.90	9	98.03	98.10	-2	15,055	-0.01%
2021/11/25	5	101.92	5	101.04	97.60	0	14,969	0.00%
2021/11/24	10	102.15	8	101.69	100.50	2	14,943	0.01%
2021/11/23	12	105.75	4.5	103.78	103.00	7.5	15,431	0.05%
2021/11/22	8	107.25	2.1	107.10	106.00	5.9	15,499	0.04%
2021/11/19	17.1	108.34	29	109.28	110.50	-11.9	15,450	-0.08%
2021/11/18	13	102.50	21.2	103.45	102.50	-8.2	14,492	-0.06%
2021/11/17	6.2	104.84	7	106.79	104.50	-0.8	14,358	-0.01%
2021/11/16	30	105.52	32.1	104.57	105.50	-2.1	13,936	-0.02%
2021/11/15	32.1	99.01	20	100.84	104.00	12.1	12,958	0.09%
2021/11/12	8	92.83	19.4	93.69	94.90	-11.4	12,162	-0.09%
2021/11/11	4	90.50	11.1	90.24	89.20	-7.1	11,948	-0.06%
2021/11/10	18.1	94.14	34	93.29	92.80	-15.9	11,963	-0.13%
2021/11/09	17	95.69	19	94.81	92.50	-2	11,975	-0.02%
2021/11/08	9	94.03	10.2	93.96	93.70	-1.2	11,748	-0.01%
2021/11/05	7.1	91.25	4	92.13	92.10	3.1	11,516	0.03%
2021/11/04	7.1	90.81	8	92.31	90.30	-0.9	11,317	-0.01%
2021/11/03	37	88.76	4	89.38	90.00	33	11,054	0.30%
2021/11/02	12	88.97	23	89.84	87.60	-11	10,812	-0.10%
2021/11/01	0	0.00	2	83.30	83.00	-2	10,543	-0.02%
2021/10/28	3	80.10	0	0.00	80.00	3	10,696	0.03%
2021/10/27	1	78.90	2	80.50	82.20	-1	10,770	-0.01%
2021/10/26	2	79.85	0	0.00	78.80	2	11,093	0.02%
2021/10/22	1	79.60	1	80.80	79.50	0	12,129	0.00%
2021/10/21	1	81.50	1	80.60	79.50	0	12,754	0.00%
2021/10/20	1	80.10	2	80.55	80.80	-1	13,014	-0.01%
2021/10/19	1	81.00	1	80.90	80.80	0	13,832	0.00%
2021/10/15	0	0.00	2	77.30	76.90	-2	15,522	-0.01%
2021/10/14	1	74.20	2	73.50	74.50	-1	15,779	-0.01%
2021/10/13	1	75.20	0	0.00	73.10	1	16,007	0.01%
2021/10/07	0	0.00	1	77.90	78.00	-1	16,797	-0.01%
2021/10/05	2	75.20	2	74.55	75.50	0	17,617	0.00%
2021/10/04	0	0.00	2	72.00	71.60	-2	17,805	-0.01%
2021/10/01	0	0.00	9	74.90	74.50	-9	18,286	-0.05%
2021/09/30	1	77.60	0	0.00	78.50	1	18,839	0.01%
2021/09/29	0	0.00	1	77.70	76.70	-1	19,801	-0.01%
2021/09/28	1	80.20	0	0.00	80.20	1	20,290	0.00%
2021/09/27	8	81.61	1	81.80	82.10	7	20,489	0.03%
2021/09/23	0	0.00	1	80.50	80.20	-1	20,544	0.00%
2021/09/22	0	0.00	1	80.00	79.90	-1	20,602	0.00%
2021/09/16	1	79.80	2	80.85	80.90	-1	20,565	0.00%
2021/09/15	3	79.87	0	0.00	79.20	3	20,608	0.01%
2021/09/14	7	81.34	5	81.50	82.50	2	20,567	0.01%
2021/09/13	13	83.98	4	82.98	81.90	9	20,575	0.04%
2021/09/10	1	86.10	4	85.40	85.90	-3	20,722	-0.01%
2021/09/08	0	0.00	20	83.20	83.20	-20	21,005	-0.10%
2021/09/07	15	87.93	1	84.70	84.00	14	21,215	0.07%
2021/09/06	23	89.99	33	89.27	89.10	-10	21,506	-0.05%
2021/09/03	2	90.30	17	89.48	89.90	-15	21,553	-0.07%
2021/09/02	5	89.88	14	89.14	88.20	-9	21,610	-0.04%
2021/09/01	1	90.50	2	89.55	89.30	-1	21,881	0.00%
2021/08/31	36	88.56	24	88.89	89.00	12	22,369	0.05%
2021/08/30	38	90.84	15	90.61	90.70	23	22,517	0.10%
2021/08/27	32	91.11	20	91.54	88.10	12	22,294	0.05%
2021/08/26	11	89.17	20	89.60	89.00	-9	21,885	-0.04%
2021/08/25	18	85.29	17	87.96	87.10	1	21,725	0.00%
2021/08/24	10	84.18	7	83.44	83.50	3	21,832	0.01%
2021/08/23	16	77.98	20	81.71	82.10	-4	21,737	-0.02%
2021/08/20	3	73.20	3	74.63	74.70	0	21,865	0.00%
2021/08/19	12	75.72	17	75.09	73.00	-5	22,106	-0.02%
2021/08/18	41	73.08	37	73.51	76.20	4	22,884	0.02%
2021/08/17	1.1	74.96	7	75.90	70.70	-5.9	23,082	-0.03%
2021/08/16	2	74.95	1	75.00	75.10	1	23,154	0.00%
2021/08/13	3	76.00	11	76.39	75.30	-8	23,147	-0.03%
2021/08/12	7.2	81.24	1	83.00	80.50	6.2	23,085	0.03%
2021/08/11	10	84.25	32	81.85	81.50	-22	23,097	-0.10%
2021/08/10	3	86.80	9	87.04	86.60	-6	23,045	-0.03%
2021/08/09	12	88.34	8	88.60	86.00	4	23,132	0.02%
2021/08/06	3	90.63	0	0.00	90.50	3	23,119	0.01%
2021/08/05	12.5	90.64	28	90.90	91.00	-15.5	23,229	-0.07%
2021/08/04	6	96.45	4	96.95	96.10	2	23,252	0.01%
2021/08/03	8	98.59	4	99.78	98.70	4	23,316	0.02%
2021/08/02	3	98.53	2	99.00	97.80	1	23,312	0.00%
2021/07/30	11	100.45	16	102.05	98.50	-5	23,388	-0.02%
2021/07/29	46.1	99.97	22	99.87	99.90	24.1	23,203	0.10%
2021/07/28	29	100.64	18.5	97.41	95.50	10.5	22,890	0.05%
2021/07/27	39	109.31	26	110.54	102.00	13	22,520	0.06%
2021/07/26	3	109.00	1	111.50	111.50	2	22,087	0.01%
2021/07/23	37	101.44	32.3	101.64	101.50	4.7	21,851	0.02%
2021/07/22	10.3	99.28	27	97.81	95.70	-16.7	21,098	-0.08%
2021/07/21	20	96.97	31.1	96.85	99.00	-11.1	20,593	-0.05%
2021/07/20	17.1	91.91	4.5	94.18	90.00	12.6	20,185	0.06%
2021/07/19	5	93.18	6	92.45	94.00	-1	20,007	-0.01%
2021/07/16	4	92.28	5	91.98	92.00	-1	19,996	-0.01%
2021/07/15	8.5	92.75	9.4	92.62	94.10	-0.9	19,835	0.00%
2021/07/14	2	88.40	0	0.00	87.80	2	19,608	0.01%
2021/07/13	15	88.79	22.1	89.06	86.70	-7.1	19,664	-0.04%
2021/07/12	5.2	86.26	18.4	86.11	86.10	-13.2	19,747	-0.07%
2021/07/09	7.2	90.86	3	92.20	89.60	4.2	19,452	0.02%
2021/07/08	22	94.81	16	95.92	92.70	6	19,914	0.03%
2021/07/07	20	94.69	7	94.60	94.30	13	19,877	0.07%
2021/07/06	28.5	92.41	39	93.13	95.00	-10.5	19,908	-0.05%
2021/07/05	6	89.80	14	89.69	89.40	-8	19,773	-0.04%
2021/07/02	8	85.09	7	85.60	87.00	1	19,626	0.01%
2021/07/01	2.5	84.25	4	84.75	84.20	-1.5	19,762	-0.01%
2021/06/30	2	83.30	0	0.00	83.60	2	20,198	0.01%
2021/06/29	4	83.06	0.2	84.20	83.00	3.8	20,449	0.02%
2021/06/28	1	84.40	6	84.40	84.80	-5	20,762	-0.02%
2021/06/25	12	83.71	1	84.20	83.20	11	21,330	0.05%
2021/06/24	4	83.95	0.1	83.90	83.80	3.9	21,982	0.02%
2021/06/23	12	84.67	13.1	83.18	84.30	-1.1	22,091	0.00%
2021/06/22	10.3	83.04	3	83.70	82.10	7.3	22,386	0.03%
2021/06/21	10	83.16	12	83.80	82.40	-2	22,706	-0.01%
2021/06/18	9	88.91	3	90.63	87.50	6	23,376	0.03%
2021/06/17	2	88.95	1.1	88.32	89.60	0.9	23,783	0.00%
2021/06/16	3	88.20	7	88.23	87.50	-4	24,229	-0.02%
2021/06/15	19	88.59	4	88.48	90.00	15	25,069	0.06%
2021/06/11	5	86.52	4.1	85.13	84.50	0.9	24,995	0.00%
2021/06/09	20.2	86.03	18	86.79	85.70	2.2	26,625	0.01%
2021/06/08	20.5	86.48	19	85.94	84.20	1.5	27,884	0.01%
2021/06/07	4	84.75	9	85.84	87.20	-5	27,538	-0.02%
2021/06/04	4	83.20	5	83.00	83.00	-1	27,240	0.00%
2021/06/03	10	84.53	3	84.90	84.20	7	27,256	0.03%
2021/06/02	5	83.38	14	83.71	81.80	-9	27,047	-0.03%
2021/06/01	21	86.13	9	86.62	84.40	12	26,955	0.04%
2021/05/31	13	84.92	9	84.37	84.50	4	26,494	0.02%
2021/05/28	19	86.45	7	84.83	85.00	12	26,478	0.05%
2021/05/27	8	82.51	12	83.67	85.20	-4	26,321	-0.02%
2021/05/26	50	83.45	51	82.85	81.70	-1	26,119	0.00%
2021/05/25	11	80.34	6	81.08	83.10	5	25,501	0.02%
2021/05/24	1	75.60	9	73.64	75.60	-8	25,543	-0.03%
2021/05/21	6.5	72.56	8	72.93	71.60	-1.5	26,221	-0.01%
2021/05/20	10	72.46	16	72.04	71.00	-6	26,151	-0.02%
2021/05/19	14	71.49	9	72.67	73.60	5	26,804	0.02%
2021/05/18	0	0.00	2	67.00	67.90	-2	27,074	-0.01%
2021/05/17	21	64.59	21	64.99	61.80	0	27,495	0.00%
2021/05/14	7	71.93	2	69.40	67.40	5	27,541	0.02%
2021/05/13	1	65.30	10	70.30	69.90	-9	27,518	-0.03%
2021/05/12	12	69.84	4	69.93	69.00	8	27,319	0.03%
2021/05/11	3	74.83	15	76.52	73.50	-12	26,957	-0.04%
2021/05/10	2	76.30	5	77.98	76.10	-3	26,832	-0.01%
2021/05/07	17	77.31	1	77.80	78.60	16	26,719	0.06%
2021/05/06	6	72.92	1	72.00	72.50	5	26,504	0.02%
2021/05/05	3	75.00	2	77.50	75.00	1	26,402	0.00%
2021/05/04	0.1	74.00	15	70.58	74.50	-14.9	26,331	-0.06%
2021/05/03	2	77.80	13	78.98	77.10	-11	26,126	-0.04%
2021/04/29	2	83.85	0	0.00	83.60	2	26,020	0.01%
2021/04/28	2	85.00	1	86.30	85.00	1	25,992	0.00%
2021/04/27	2	86.65	1	88.00	85.00	1	26,046	0.00%
2021/04/26	27	88.85	78.1	90.74	87.50	-51.1	25,947	-0.20%
2021/04/23	7	85.36	18.1	84.38	86.00	-11.1	25,461	-0.04%
2021/04/22	13	84.32	6	85.38	81.80	7	25,531	0.03%
2021/04/21	3	84.30	9	84.19	84.70	-6	25,326	-0.02%
2021/04/20	3	84.00	3	83.23	82.70	0	25,279	0.00%
2021/04/19	7	82.20	1	83.30	81.50	6	25,174	0.02%
2021/04/16	20	85.90	6	86.60	84.20	14	25,001	0.06%
2021/04/15	3	82.97	7	82.31	85.30	-4	24,721	-0.02%
2021/04/14	8	80.88	9	81.80	83.50	-1	24,588	0.00%
2021/04/13	6.1	88.85	8.1	87.65	86.70	-2	24,015	-0.01%
2021/04/12	11.2	85.81	13	88.99	84.60	-1.8	23,619	-0.01%
2021/04/09	15	90.91	24	90.74	90.00	-9	23,075	-0.04%
2021/04/08	2	85.40	3	86.30	87.50	-1	22,332	0.00%
2021/04/07	8	78.43	5	78.82	79.60	3	21,988	0.01%
2021/04/06	75	77.48	8.1	77.91	79.00	66.9	21,735	0.31%
2021/04/01	11	73.34	4	73.28	73.40	7	21,552	0.03%
2021/03/31	3	72.80	6	72.65	71.50	-3	21,285	-0.01%
2021/03/30	13	72.61	21	73.66	70.60	-8	20,950	-0.04%
2021/03/29	32	68.02	48	68.91	69.80	-16	20,382	-0.08%
2021/03/26	9	63.28	2	63.05	63.50	7	19,764	0.04%
2021/03/25	24	61.94	6	61.67	62.00	18	19,704	0.09%
2021/03/24	32.1	65.14	12	64.48	63.80	20.1	19,452	0.10%
2021/03/23	7	64.33	35	64.37	64.60	-28	19,161	-0.15%
2021/03/22	25	60.81	30	60.50	60.70	-5	18,520	-0.03%
2021/03/19	36	57.50	10	59.03	58.90	26	18,836	0.14%
2021/03/18	22	59.23	12	59.68	56.80	10	18,622	0.05%
2021/03/17	1	54.81	27	55.79	56.00	-26	18,373	-0.14%
2021/03/16	25	55.68	30	55.97	54.10	-5	18,744	-0.03%
2021/03/15	15	55.03	16	54.74	55.50	-1	18,995	-0.01%
2021/03/12	27	53.77	49	53.51	54.20	-22	18,246	-0.12%
2021/03/11	4	46.95	2	46.45	49.35	2	16,749	0.01%
2021/03/10	4	45.14	3	44.98	44.90	1	16,601	0.01%
2021/03/09	2	44.75	7	44.84	44.55	-5	16,781	-0.03%
2021/03/08	12	46.81	2	46.50	45.90	10	16,999	0.06%
2021/03/05	18	45.79	20	46.81	46.00	-2	17,182	-0.01%
2021/03/04	8	47.39	16	47.55	46.20	-8	17,292	-0.05%
2021/03/03	9	47.41	2	46.25	47.40	7	17,303	0.04%
2021/03/02	3	49.40	2	48.95	47.40	1	17,319	0.01%
2021/02/26	7	49.64	3	49.32	49.65	4	17,310	0.02%
2021/02/25	6	52.52	7.3	51.67	50.80	-1.3	17,602	-0.01%
2021/02/24	5	54.06	26	53.71	51.40	-21	17,560	-0.12%
2021/02/23	31	53.25	14	52.76	52.50	17	17,379	0.10%
2021/02/22	2	55.10	3	55.40	55.40	-1	17,298	-0.01%
2021/02/19	8	48.99	34	49.35	50.40	-26	17,428	-0.15%
2021/02/18	11	44.82	9	45.60	45.90	2	17,457	0.01%
2021/02/17	10	44.73	22	44.01	44.90	-12	17,725	-0.07%
2021/02/05	2	40.28	6	40.43	40.85	-4	17,177	-0.02%
2021/02/04	2	37.75	2	38.10	38.70	0	16,900	0.00%
2021/02/03	1	36.85	0	0.00	36.75	1	16,723	0.01%
2021/01/29	0	0.00	1	40.35	38.80	-1	16,701	-0.01%
2021/01/28	2	40.45	1	40.20	40.15	1	16,634	0.01%
2021/01/27	3	40.52	1	41.15	40.45	2	16,604	0.01%
2021/01/26	1	40.70	0	0.00	40.35	1	16,493	0.01%
2021/01/25	0	0.00	2	41.50	41.35	-2	16,416	-0.01%
2021/01/22	6	41.65	7	41.66	41.75	-1	16,309	-0.01%
2021/01/21	1	40.60	1	40.85	40.35	0	16,171	0.00%
2021/01/20	5	41.21	10	40.95	40.10	-5	16,100	-0.03%
2021/01/19	6	42.08	4	42.10	42.30	2	15,900	0.01%
2021/01/15	7	42.54	10	40.68	40.35	-3	15,533	-0.02%
2021/01/14	0	0.00	1	41.75	41.75	-1	15,256	-0.01%
2021/01/13	3	41.97	0	0.00	41.85	3	15,255	0.02%
2021/01/12	9	41.37	0	0.00	40.50	9	15,159	0.06%
2021/01/11	0	0.00	1	41.95	41.70	-1	15,114	-0.01%
2021/01/08	0	0.00	1	42.45	41.55	-1	15,051	-0.01%
2021/01/07	1	42.05	1	42.30	42.15	0	14,924	0.00%
2021/01/06	3	40.98	7	41.24	40.55	-4	14,789	-0.03%
2021/01/05	3	40.65	3	40.78	41.55	0	14,699	0.00%
2021/01/04	3	40.77	0	0.00	40.00	3	14,590	0.02%
2020/12/31	2	41.60	3	40.97	40.35	-1	14,537	-0.01%
2020/12/30	6	41.59	5	41.30	41.35	1	14,426	0.01%
2020/12/29	0	0.00	1	41.55	41.50	-1	14,368	-0.01%
2020/12/28	7	42.51	15	42.46	42.70	-8	14,232	-0.06%
2020/12/25	6	40.53	22	40.47	40.35	-16	13,906	-0.12%
2020/12/21	1	40.90	0	0.00	40.80	1	13,747	0.01%
2020/12/18	26	40.78	0	0.00	40.65	26	13,593	0.19%
2020/12/16	1	41.85	3	41.97	41.25	-2	13,282	-0.02%
2020/12/15	11	44.75	14	43.86	40.65	-3	12,938	-0.02%
2020/12/14	14	43.34	6	42.58	44.00	8	11,929	0.07%
2020/12/11	26	46.92	56	46.52	43.20	-30	11,507	-0.26%
2020/12/10	88	45.08	72	45.18	45.00	16	10,591	0.15%
2020/12/09	59	43.06	68	43.95	43.65	-9	9,790	-0.09%
2020/12/08	6	39.44	20	40.54	41.30	-14	8,874	-0.16%
2020/12/07	1	38.00	12	37.62	37.55	-11	8,271	-0.13%
2020/12/04	12	37.38	2	37.03	37.00	10	8,265	0.12%
2020/12/03	2	36.65	1	37.20	37.20	1	8,469	0.01%
2020/12/02	2	37.28	8	36.71	37.35	-6	8,338	-0.07%
2020/12/01	5	35.90	10	36.40	35.65	-5	8,042	-0.06%
2020/11/30	1	36.50	16	36.33	36.90	-15	7,799	-0.19%
2020/11/27	0	0.00	3	36.03	36.00	-3	7,571	-0.04%
2020/11/25	0	0.00	4	35.95	35.40	-4	7,353	-0.05%
2020/11/24	6	35.36	12	35.68	35.70	-6	7,354	-0.08%
2020/11/23	8	34.72	11.3	34.94	34.40	-3.3	6,980	-0.05%
2020/11/20	3	34.22	1	34.10	34.00	2	6,877	0.03%
2020/11/19	46	35.29	28	34.58	34.80	18	6,589	0.27%
2020/11/18	13	33.11	14.6	33.09	33.65	-1.6	5,773	-0.03%
2020/11/17	24	32.97	16	33.27	33.20	8	5,525	0.14%
2020/11/16	16	32.03	13	32.38	32.70	3	4,780	0.06%
2020/11/13	1	29.85	1	29.75	29.75	0	4,051	0.00%
2020/11/12	0	0.00	3	29.70	29.70	-3	4,060	-0.07%
2020/11/10	0	0.00	1	29.65	29.65	-1	4,148	-0.02%
2020/11/09	0	0.00	5	29.75	29.80	-5	4,132	-0.12%
2020/11/06	0	0.00	11	29.10	28.60	-11	4,047	-0.27%
2020/11/05	1	28.15	14	28.46	28.55	-13	4,141	-0.31%
2020/11/04	0	0.00	2	28.50	28.45	-2	4,280	-0.05%
2020/11/03	14	28.21	3	28.28	28.15	11	4,473	0.25%
2020/11/02	0	0.00	3	27.40	27.60	-3	5,021	-0.06%
2020/10/30	0	0.00	7	28.40	27.85	-7	5,032	-0.14%
2020/10/28	0	0.00	10	28.85	28.75	-10	5,114	-0.20%
2020/10/26	2	29.78	0	0.00	29.45	2	5,192	0.04%
2020/10/22	1	29.65	0	0.00	29.70	1	5,329	0.02%
2020/10/21	8	29.94	1	30.20	29.70	7	5,507	0.13%
2020/10/20	20	29.59	0	0.00	29.70	20	5,563	0.36%
2020/10/19	9	29.45	1	30.00	29.30	8	5,838	0.14%
2020/10/15	0	0.00	6	29.56	29.50	-6	5,881	-0.10%
2020/10/14	9	29.51	0	0.00	29.60	9	5,886	0.15%
2020/10/13	1	28.85	9	29.44	29.65	-8	5,900	-0.14%
2020/10/12	5	29.18	0	0.00	28.85	5	5,895	0.08%
2020/10/08	0	0.00	16	28.76	28.80	-16	6,056	-0.26%
2020/10/07	16	28.45	0	0.00	28.45	16	6,395	0.25%
2020/09/30	0	0.00	12	28.47	28.10	-12	6,567	-0.18%
2020/09/29	13	28.03	1	27.75	27.75	12	6,601	0.18%
2020/09/23	2	28.15	2	28.20	28.15	0	6,627	0.00%
2020/09/21	3	28.90	0	0.00	28.90	3	6,667	0.04%
2020/09/15	0	0.00	1	29.40	29.45	-1	6,722	-0.01%
2020/09/11	0	0.00	46	29.01	28.90	-46	6,735	-0.68%
2020/09/09	3	29.67	0	0.00	30.00	3	6,652	0.05%
2020/09/08	5	31.58	15	31.43	31.20	-10	6,496	-0.15%
2020/09/07	30	30.43	0	0.00	30.10	30	6,196	0.48%
2020/09/01	1	29.50	0	0.00	29.40	1	6,155	0.02%
2020/08/31	26	29.95	2	30.55	30.10	24	6,174	0.39%
2020/08/28	3	30.53	3	30.55	30.45	0	6,106	0.00%
2020/08/27	5	30.09	5	29.49	29.45	0	5,870	0.00%
2020/08/20	1	27.00	0	0.00	27.25	1	5,662	0.02%
2020/08/19	1	29.40	5	28.76	28.80	-4	5,570	-0.07%
2020/08/18	1	29.65	4	29.55	29.55	-3	5,518	-0.05%
2020/08/17	7	30.24	0	0.00	29.85	7	5,599	0.13%
2020/08/11	0	0.00	6	30.45	29.55	-6	5,693	-0.11%
2020/08/10	5	31.83	1	31.75	31.50	4	5,841	0.07%
2020/08/07	2	31.63	2	30.90	31.40	0	6,055	0.00%
2020/08/06	5	30.90	13	31.38	31.40	-8	5,958	-0.13%
2020/08/05	0	0.00	5	28.95	28.95	-5	5,494	-0.09%
2020/08/04	0	0.00	5	29.45	28.75	-5	5,615	-0.09%
2020/07/30	0	0.00	14	28.54	29.00	-14	5,989	-0.23%
2020/07/29	0	0.00	6	27.70	28.05	-6	6,105	-0.10%
2020/07/28	0	0.00	1.3	28.36	28.15	-1.3	6,354	-0.02%
2020/07/27	0	0.00	4	29.50	29.00	-4	6,352	-0.06%
2020/07/24	2	29.30	25	29.25	28.55	-23	6,337	-0.36%
2020/07/23	42	29.96	28	30.01	29.80	14	6,322	0.22%
2020/07/22	21	29.44	1	28.50	29.50	20	6,146	0.33%
2020/07/17	1	27.65	2	27.55	27.40	-1	6,180	-0.02%
2020/07/16	4	28.30	1	28.20	28.10	3	6,196	0.05%
2020/07/15	10	29.53	9	28.81	28.60	1	6,194	0.02%
2020/07/14	23	29.85	33	30.00	29.70	-10	6,214	-0.16%
2020/07/10	0	0.00	30	28.50	27.40	-30	5,907	-0.51%
2020/07/09	33	28.60	10	28.60	28.35	23	5,919	0.39%
2020/07/08	0	0.00	20	28.70	28.90	-20	5,859	-0.34%
2020/07/07	1	28.85	10	28.25	28.25	-9	5,915	-0.15%
2020/07/03	1	28.00	10	28.10	28.15	-9	5,937	-0.15%
2020/07/02	10	28.30	20	28.35	28.45	-10	5,993	-0.17%
2020/07/01	50	27.75	0	0.00	27.75	50	5,958	0.84%
2020/06/30	1	27.25	0	0.00	27.40	1	5,927	0.02%
2020/06/16	0	0.00	2	26.50	26.80	-2	6,410	-0.03%
2020/06/12	8	25.61	0	0.00	26.10	8	6,632	0.12%
2020/06/11	1	26.40	0	0.00	26.20	1	6,691	0.01%
2020/06/08	11	27.49	0	0.00	27.30	11	6,978	0.16%
2020/06/03	0	0.00	1	26.70	26.60	-1	7,718	-0.01%
2020/05/29	0	0.00	10	25.75	26.00	-10	7,753	-0.13%
2020/05/27	3	26.17	0	0.00	26.10	3	7,923	0.04%
2020/05/26	18	26.49	8	26.45	26.30	10	7,954	0.13%
2020/05/25	0	0.00	2	26.30	26.25	-2	7,963	-0.03%
2020/05/22	0	0.00	2	26.90	26.55	-2	7,981	-0.03%
2020/05/21	2	26.65	0	0.00	26.60	2	7,919	0.03%
2020/05/20	2	26.60	8	26.07	26.50	-6	7,919	-0.08%
2020/05/19	5	26.10	0	0.00	25.60	5	7,963	0.06%
2020/05/15	5	27.26	7	26.81	26.90	-2	7,829	-0.03%
2020/05/14	22	29.15	31	29.25	28.95	-9	7,662	-0.12%
2020/05/12	8	31.62	3	32.00	31.60	5	7,281	0.07%
2020/05/11	11	32.23	5	31.90	31.80	6	7,263	0.08%
2020/05/08	0	0.00	1	32.45	32.60	-1	7,171	-0.01%
2020/05/07	3	32.73	8	32.07	32.40	-5	7,064	-0.07%
2020/05/06	11	31.74	2	32.00	31.50	9	6,920	0.13%
2020/05/05	10	31.32	6	31.35	31.25	4	6,857	0.06%
2020/05/04	20	31.46	16	31.64	31.70	4	6,763	0.06%
2020/04/30	10	29.65	7	29.86	29.80	3	6,618	0.05%
2020/04/29	2	29.60	1	29.45	29.50	1	6,643	0.02%
2020/04/27	1	28.75	1	28.80	28.70	0	6,572	0.00%
2020/04/24	1	28.70	0	0.00	28.70	1	6,624	0.02%
2020/04/22	0	0.00	11	26.90	27.95	-11	6,823	-0.16%
2020/04/21	0	0.00	2	27.85	27.40	-2	6,809	-0.03%
2020/04/20	0	0.00	2	28.55	28.50	-2	6,789	-0.03%
2020/04/17	6	29.02	5	27.89	27.90	1	6,803	0.01%
2020/04/16	1	26.70	0	0.00	27.50	1	6,668	0.01%
2020/04/14	0	0.00	2	26.88	26.95	-2	6,646	-0.03%
2020/04/13	10	26.40	0	0.00	26.40	10	6,642	0.15%
2020/04/10	4	26.91	11	26.63	26.75	-7	6,658	-0.11%
2020/04/09	10	26.40	251	26.57	26.55	-241	6,644	-3.63%	大賣/鉅額交易
2020/04/08	252	26.62	11	26.28	26.50	241	6,621	3.64%	大買/鉅額交易
2020/04/07	22	25.85	46	25.78	25.95	-24	6,563	-0.37%
2020/03/31	5	24.95	2	25.35	24.80	3	6,578	0.05%
2020/03/30	0	0.00	1	24.85	24.70	-1	6,570	-0.02%
2020/03/27	35	25.10	5	25.11	24.20	30	6,604	0.45%
2020/03/26	2	24.10	6	23.92	24.70	-4	6,562	-0.06%
2020/03/25	6	23.42	24	23.53	24.10	-18	6,490	-0.28%
2020/03/24	22	22.00	4	21.95	22.00	18	6,531	0.28%
2020/03/23	0	0.00	3	20.57	20.50	-3	7,082	-0.04%
2020/03/20	2	22.20	4	21.98	22.05	-2	7,160	-0.03%
2020/03/19	3	20.93	2	21.25	20.45	1	7,299	0.01%
2020/03/18	1	23.60	0	0.00	22.70	1	7,771	0.01%
2020/03/17	3	24.10	10	23.97	23.60	-7	8,393	-0.08%
2020/03/16	8	24.31	9	24.48	24.15	-1	8,662	-0.01%
2020/03/13	14	24.33	3	24.70	25.00	11	8,620	0.13%
2020/03/12	10	27.18	8	27.14	26.90	2	8,477	0.02%
2020/03/11	19	29.95	15	29.18	28.85	4	8,351	0.05%
2020/03/10	17	29.47	18	29.49	30.35	-1	7,885	-0.01%
2020/03/09	9	27.92	3	27.75	27.60	6	7,583	0.08%
2020/03/06	1	29.00	3	29.20	28.95	-2	7,574	-0.03%
2020/03/05	0	0.00	2	29.58	29.55	-2	7,673	-0.03%
2020/03/03	1	29.00	12	28.86	28.75	-11	7,675	-0.14%
2020/03/02	3	27.53	0	0.00	27.70	3	7,659	0.04%
2020/02/27	10	28.87	8	28.95	28.80	2	7,517	0.03%
2020/02/26	4	30.05	0	0.00	29.95	4	7,476	0.05%
2020/02/25	2	30.20	0	0.00	30.50	2	7,444	0.03%
2020/02/24	1	30.65	0	0.00	30.60	1	7,402	0.01%
2020/02/21	2	31.40	0	0.00	31.25	2	7,391	0.03%
2020/02/20	3	32.00	1	31.70	31.70	2	7,391	0.03%
2020/02/18	1	30.90	0	0.00	30.90	1	7,333	0.01%
2020/02/17	9	31.56	5	31.52	31.30	4	7,303	0.05%
2020/02/13	2	30.98	0	0.00	30.70	2	7,170	0.03%
2020/02/12	1	31.30	1	31.30	31.25	0	7,151	0.00%
2020/02/11	0	0.00	1	30.40	30.55	-1	7,125	-0.01%
2020/02/07	2	30.40	0.1	30.20	30.10	1.9	7,179	0.03%
2020/02/06	0	0.00	3	30.65	31.05	-3	7,142	-0.04%
2020/02/05	5	29.93	2	29.55	29.55	3	7,079	0.04%
2020/02/04	0	0.00	1	29.35	29.95	-1	7,032	-0.01%
2020/02/03	11	28.40	0	0.00	28.20	11	7,013	0.16%
2020/01/31	2	31.00	7	30.05	30.90	-5	6,876	-0.07%
2020/01/30	1	31.50	1	31.70	31.50	0	6,837	0.00%
2020/01/20	4	34.56	7	34.91	35.00	-3	6,771	-0.04%
2020/01/17	8	33.97	2	34.20	34.45	6	6,623	0.09%
2020/01/16	17	33.95	16	33.97	34.05	1	6,530	0.02%
2020/01/13	0	0.00	5	33.29	33.05	-5	6,571	-0.08%
2020/01/10	4	32.35	10	32.10	32.00	-6	6,531	-0.09%
2020/01/09	12	32.03	2	32.50	32.25	10	6,546	0.15%
2020/01/07	5	31.97	3	31.85	31.75	2	6,547	0.03%
2020/01/06	0	0.00	1	32.75	32.90	-1	6,549	-0.02%
2020/01/03	2	33.43	1	34.35	33.50	1	6,552	0.02%
2020/01/02	0	0.00	1	34.95	34.90	-1	6,556	-0.02%
2019/12/30	1	34.50	0	0.00	34.70	1	7,264	0.01%
2019/12/27	1	35.20	4	34.70	34.90	-3	7,435	-0.04%
2019/12/25	0	0.00	4	34.88	34.65	-4	7,431	-0.05%
2019/12/24	0	0.00	2	35.20	34.60	-2	7,637	-0.03%
2019/12/23	12	34.56	8	34.88	34.60	4	7,641	0.05%
2019/12/20	0	0.00	2	35.35	35.40	-2	7,599	-0.03%
2019/12/19	0	0.00	13	35.87	35.85	-13	7,582	-0.17%
2019/12/18	35	37.94	45	37.17	36.50	-10	7,469	-0.13%
2019/12/17	10	36.06	11	36.10	36.55	-1	6,928	-0.01%
2019/12/16	12	35.99	4	36.38	36.55	8	6,979	0.11%
2019/12/13	34	36.19	9	36.42	35.45	25	6,843	0.37%
2019/12/12	28	35.91	50.4	36.22	36.55	-22.4	6,356	-0.35%
2019/12/11	3	33.15	9	33.53	33.25	-6	5,865	-0.10%
2019/12/10	1	32.15	1	32.65	31.85	0	6,126	0.00%
2019/12/09	1	31.90	0	0.00	31.95	1	6,107	0.02%
2019/12/06	0	0.00	1	32.00	31.95	-1	6,140	-0.02%
2019/12/05	2	31.35	0	0.00	31.30	2	6,179	0.03%
2019/12/02	0	0.00	3	32.18	32.40	-3	6,477	-0.05%
2019/11/29	5	31.55	20	32.25	31.25	-15	6,492	-0.23%
2019/11/28	20	31.95	0	0.00	31.95	20	6,707	0.30%
2019/11/25	0	0.00	5	31.35	31.35	-5	7,490	-0.07%
2019/11/21	5	31.05	0	0.00	31.05	5	7,757	0.06%
2019/11/08	10	30.59	10	29.75	29.75	0	8,166	0.00%
2019/10/31	1	31.70	0	0.00	31.90	1	8,095	0.01%
2019/10/29	2	31.35	0	0.00	31.45	2	8,093	0.02%
2019/10/23	0	0.00	5	33.18	32.90	-5	8,006	-0.06%
2019/10/22	14	32.58	0	0.00	32.70	14	7,784	0.18%
2019/10/21	12	32.05	39	32.20	32.00	-27	7,753	-0.35%
2019/10/18	5	31.77	0	0.00	32.05	5	7,730	0.06%
2019/10/17	64	31.93	42	32.38	31.95	22	7,712	0.29%
2019/10/14	0	0.00	5	32.80	32.65	-5	7,561	-0.07%
2019/10/09	4	32.40	5	32.85	32.55	-1	7,503	-0.01%
2019/10/08	6	33.48	1	32.90	32.95	5	7,442	0.07%
2019/10/07	22	33.61	32	33.52	33.70	-10	7,316	-0.14%
2019/10/04	20	33.74	39	33.49	32.60	-19	7,042	-0.27%
2019/10/03	3	31.13	12	32.21	32.20	-9	6,547	-0.14%
2019/10/02	1	30.30	1	30.65	31.20	0	6,358	0.00%
2019/10/01	0	0.00	3	30.25	30.75	-3	6,298	-0.05%
2019/09/27	0	0.00	7	30.07	29.25	-7	6,219	-0.11%
2019/09/26	8	32.01	0	0.00	31.15	8	5,974	0.13%
2019/09/25	0	0.00	5	31.62	31.55	-5	5,874	-0.09%
2019/09/23	28	31.52	11	31.50	31.45	17	5,755	0.30%
2019/09/20	11	30.94	4	31.15	31.00	7	5,699	0.12%
2019/09/19	1	30.75	1	31.00	30.80	0	5,637	0.00%
2019/09/18	23	31.72	25	31.79	31.80	-2	5,465	-0.04%
2019/09/17	25	32.08	6	31.66	32.20	19	5,354	0.35%
2019/09/16	4	31.31	2	31.40	31.50	2	5,215	0.04%
2019/09/12	12	32.35	5	32.80	31.90	7	4,978	0.14%
2019/09/10	6	30.72	3	30.80	30.95	3	4,312	0.07%
2019/09/05	8	31.08	10	31.05	31.50	-2	4,030	-0.05%
2019/09/04	2	30.75	2	30.80	31.00	0	3,879	0.00%
2019/09/03	1	31.20	4	30.86	30.50	-3	3,727	-0.08%
2019/09/02	0	0.00	5	30.87	31.00	-5	3,588	-0.14%
2019/08/30	14	30.77	11	30.30	29.55	3	3,321	0.09%
2019/08/29	2	29.55	20	29.76	29.80	-18	3,012	-0.60%
2019/08/28	18	29.68	9	29.44	29.50	9	2,818	0.32%
2019/08/27	0	0.00	10	27.11	28.50	-10	2,398	-0.42%
2019/08/26	4	25.81	0	0.00	26.20	4	2,153	0.19%
2019/08/23	3	27.05	10	27.04	26.60	-7	2,095	-0.33%
2019/08/21	0	0.00	1	27.10	27.10	-1	1,934	-0.05%
2019/08/20	0	0.00	14	27.01	26.85	-14	1,867	-0.75%
2019/08/19	15	26.64	0	0.00	26.50	15	1,780	0.84%
2019/08/16	1	26.60	0	0.00	26.70	1	1,715	0.06%
2019/08/13	2	25.80	0	0.00	25.85	2	1,547	0.13%
2019/08/12	2	25.65	5	25.92	26.05	-3	1,474	-0.20%
2019/08/08	0	0.00	5	23.35	23.70	-5	1,301	-0.38%
2019/08/07	0	0.00	5	22.85	22.80	-5	1,305	-0.38%
2019/08/02	1	23.40	0	0.00	23.35	1	1,388	0.07%
2019/08/01	11	24.01	0	0.00	24.00	11	1,399	0.79%
2019/07/31	2	24.68	0	0.00	24.35	2	1,382	0.14%
2019/07/30	2	25.65	0	0.00	25.30	2	1,276	0.16%
2019/07/26	1	25.55	0	0.00	25.50	1	1,267	0.08%
2019/07/23	1	24.85	0	0.00	24.75	1	1,321	0.08%
2019/07/17	0	0.00	1	24.85	24.80	-1	1,783	-0.06%
2019/07/03	2	23.90	0	0.00	23.70	2	2,280	0.09%
2019/05/28	0	0.00	5	21.85	22.20	-5	5,690	-0.09%
2019/05/23	0	0.00	2	22.50	22.45	-2	6,132	-0.03%
2019/05/22	1	23.60	2	23.65	23.15	-1	6,197	-0.02%
2019/05/13	2	23.25	5	24.10	23.10	-3	7,348	-0.04%
2019/05/09	12	25.51	0	0.00	24.85	12	7,338	0.16%
2019/05/08	0	0.00	1	25.90	25.90	-1	7,342	-0.01%
2019/05/07	2	26.45	2	26.55	26.45	0	7,346	0.00%
2019/05/06	0	0.00	30	26.45	26.30	-30	7,357	-0.41%
2019/05/03	0	0.00	1	27.10	27.30	-1	7,355	-0.01%
2019/05/02	0	0.00	1	27.15	27.20	-1	7,384	-0.01%
2019/04/30	0	0.00	1	27.00	27.50	-1	7,447	-0.01%
2019/04/29	1	26.65	5	26.40	26.35	-4	7,620	-0.05%
2019/04/26	10	28.13	24	28.29	27.40	-14	7,715	-0.18%
2019/04/25	20	28.80	45	28.08	28.80	-25	7,619	-0.33%
2019/04/24	6	27.40	6	27.25	27.05	0	7,383	0.00%
2019/04/23	2	26.75	1	27.00	26.70	1	7,329	0.01%
2019/04/22	1	27.55	2	27.50	27.25	-1	7,297	-0.01%
2019/04/19	7	27.31	0	0.00	27.35	7	7,218	0.10%
2019/04/18	5	27.02	3	27.48	27.65	2	7,135	0.03%
2019/04/17	42	27.51	6	27.48	27.25	36	7,069	0.51%
2019/04/15	26	26.13	0	0.00	26.20	26	6,944	0.37%
2019/04/12	2	25.93	0	0.00	25.85	2	6,953	0.03%
2019/04/10	0	0.00	6	26.11	26.10	-6	6,910	-0.09%
2019/04/09	9	26.58	1	26.75	26.35	8	6,855	0.12%
2019/04/08	10	27.60	0	0.00	27.50	10	6,773	0.15%
2019/04/03	0	0.00	7	27.81	27.65	-7	6,746	-0.10%
2019/04/01	4	27.58	4	27.61	27.10	0	6,574	0.00%
2019/03/29	2	26.95	2	27.15	27.00	0	6,462	0.00%
2019/03/28	7	27.41	10	27.41	26.65	-3	6,386	-0.05%
2019/03/27	6	26.24	0	0.00	26.65	6	5,921	0.10%
2019/03/26	0	0.00	4	25.45	25.70	-4	5,734	-0.07%
2019/03/25	4	24.73	0	0.00	24.90	4	5,699	0.07%
2019/03/22	2	26.00	0	0.00	25.95	2	5,631	0.04%
2019/03/21	0	0.00	10	25.60	25.75	-10	5,560	-0.18%
2019/03/20	0	0.00	1	26.10	26.15	-1	5,503	-0.02%
2019/03/19	11	26.96	0	0.00	25.85	11	5,469	0.20%
2019/03/15	3	25.75	0	0.00	25.80	3	5,278	0.06%
2019/03/14	2	26.20	1	25.90	25.90	1	5,241	0.02%
2019/03/13	0	0.00	17	26.82	26.20	-17	5,226	-0.33%
2019/03/12	14	26.29	12	26.45	26.20	2	5,101	0.04%
2019/03/11	10	26.40	4	26.39	26.35	6	5,027	0.12%
2019/03/08	18	26.05	5	25.89	25.70	13	4,928	0.26%
2019/03/07	1	26.00	2	26.70	25.70	-1	4,738	-0.02%
2019/03/06	4	25.95	6	26.11	27.05	-2	4,473	-0.04%
2019/02/27	2	24.73	0	0.00	24.60	2	4,011	0.05%
2019/02/26	1	25.00	0	0.00	24.40	1	3,944	0.03%
2019/02/25	20	23.70	20	24.30	25.50	0	3,855	0.00%
2019/02/21	0	0.00	10	23.50	23.70	-10	3,537	-0.28%
2019/02/20	1	23.50	60	24.22	23.35	-59	3,482	-1.69%
2019/02/19	70	24.14	2	24.10	24.05	68	3,396	2.00%
2019/02/18	3	24.08	17	24.31	24.30	-14	3,478	-0.40%
2019/02/15	48	23.88	133	23.73	24.35	-85	3,345	-2.54%	大賣/
2019/02/14	215	23.60	130	24.05	24.05	85	3,011	2.82%	大買/大賣/
2019/02/13	5	21.07	3	21.90	21.90	2	2,833	0.07%
2019/02/11	0	0.00	30	19.23	19.00	-30	2,530	-1.19%
2019/01/29	3	19.35	3	19.30	19.35	0	2,512	0.00%
2019/01/28	30	20.45	0	0.00	20.15	30	2,483	1.21%
2019/01/25	0	0.00	13	20.10	20.10	-13	2,521	-0.52%
2019/01/21	1	20.95	3	20.85	21.10	-2	2,467	-0.08%
2019/01/18	2	20.20	2	20.40	20.40	0	2,274	0.00%
2019/01/17	2	19.80	1	19.50	20.75	1	2,154	0.05%
2019/01/16	0	0.00	1	19.05	18.90	-1	2,068	-0.05%
2019/01/11	1	18.50	0	0.00	18.35	1	2,142	0.05%
2019/01/08	1	18.55	0	0.00	18.60	1	2,216	0.05%
2019/01/04	0	0.00	1	17.15	18.15	-1	2,328	-0.04%
2018/12/20	0	0.00	1	18.80	18.35	-1	2,719	-0.04%
2018/12/06	0	0.00	1	20.20	19.60	-1	3,119	-0.03%
2018/12/04	30	22.15	0.1	22.00	21.65	29.9	3,257	0.92%
2018/12/03	3	22.07	2	21.88	22.00	1	3,337	0.03%
2018/11/29	0	0.00	2	20.00	19.70	-2	3,348	-0.06%
2018/11/28	0	0.00	2	19.25	19.60	-2	3,345	-0.06%
2018/11/27	2	18.43	0	0.00	19.05	2	3,358	0.06%
2018/11/16	2	20.05	0	0.00	19.80	2	3,801	0.05%
2018/11/13	0	0.00	2	20.63	21.25	-2	3,893	-0.05%
2018/11/12	2	21.80	0	0.00	21.65	2	4,022	0.05%
2018/11/08	2	22.75	2	22.20	21.65	0	4,179	0.00%
2018/10/22	1	22.30	0	0.00	22.30	1	6,781	0.01%
2018/10/19	1	21.85	1	22.15	22.10	0	6,846	0.00%
2018/10/17	0	0.00	3	23.20	22.00	-3	7,000	-0.04%
2018/10/09	1	23.75	0	0.00	23.20	1	7,332	0.01%
2018/10/08	5	24.60	0	0.00	24.35	5	7,428	0.07%
2018/10/04	0	0.00	2	25.10	25.10	-2	7,493	-0.03%
2018/10/03	0	0.00	1	26.75	26.05	-1	7,640	-0.01%
2018/10/02	1	26.95	7	27.04	26.85	-6	8,058	-0.07%
2018/10/01	0	0.00	1	26.80	27.55	-1	8,364	-0.01%
2018/09/27	1	26.70	0	0.00	26.55	1	9,366	0.01%
2018/09/26	1	27.35	0	0.00	27.25	1	9,472	0.01%
2018/09/20	2	26.63	2	25.83	25.85	0	9,843	0.00%
2018/09/18	3	27.58	5	27.49	27.05	-2	10,056	-0.02%
2018/09/17	4	28.51	0	0.00	28.30	4	10,357	0.04%
2018/09/11	0	0.00	3	28.30	28.30	-3	12,675	-0.02%
2018/09/10	10	28.00	0	0.00	27.60	10	13,046	0.08%
2018/09/07	0	0.00	2	29.75	29.20	-2	13,757	-0.01%
2018/09/06	4	29.78	9	30.10	30.75	-5	13,752	-0.04%
2018/09/05	8	30.15	0	0.00	30.10	8	13,973	0.06%
2018/09/03	20	30.93	0	0.00	30.65	20	15,273	0.13%
2018/08/31	0	0.00	2	31.45	31.95	-2	16,229	-0.01%
2018/08/30	1	32.10	9	31.96	31.60	-8	16,714	-0.05%
2018/08/29	11	31.67	0	0.00	32.00	11	16,823	0.07%
2018/08/28	0	0.00	1	32.25	31.50	-1	17,053	-0.01%
2018/08/27	1	31.70	1	31.60	31.75	0	17,207	0.00%
2018/08/24	0	0.00	1	30.60	30.25	-1	17,313	-0.01%
2018/08/23	2	30.00	4	30.18	30.10	-2	17,569	-0.01%
2018/08/21	1	31.55	0	0.00	31.80	1	18,308	0.01%
2018/08/20	2	31.20	0	0.00	30.65	2	18,516	0.01%
2018/08/13	2	31.98	11	32.15	32.75	-9	19,633	-0.05%
2018/08/10	8	34.91	9	34.99	34.20	-1	19,823	-0.01%
2018/08/09	3	35.42	5	35.44	34.75	-2	19,800	-0.01%
2018/08/08	1	34.70	0	0.00	34.65	1	19,775	0.01%
2018/08/07	20	34.73	1	34.60	34.60	19	19,894	0.10%
2018/08/06	5	35.20	12	34.83	35.80	-7	20,165	-0.03%
2018/08/03	2	34.68	4.3	34.25	33.90	-2.3	20,322	-0.01%
2018/08/02	6	33.95	1	34.20	33.85	5	20,373	0.02%
2018/08/01	12	34.97	14	35.36	33.80	-2	20,219	-0.01%
2018/07/31	5.3	33.65	4	33.63	34.40	1.3	19,846	0.01%
2018/07/30	18	33.10	6	33.33	33.40	12	19,562	0.06%
2018/07/27	7	32.48	10	32.35	32.65	-3	19,234	-0.02%
2018/07/25	2	30.30	13	30.47	29.80	-11	18,738	-0.06%
2018/07/24	3	28.70	4	29.11	30.00	-1	18,598	-0.01%
2018/07/23	5	28.00	12	27.84	28.80	-7	18,515	-0.04%
2018/07/20	29	29.04	2	28.80	28.35	27	18,440	0.15%
2018/07/19	5	28.98	5	29.14	29.50	0	18,334	0.00%
2018/07/18	2	29.70	3	28.95	28.90	-1	18,219	-0.01%
2018/07/17	4	30.98	0	0.00	30.45	4	18,065	0.02%
2018/07/16	23	31.10	21	31.15	31.45	2	17,978	0.01%
2018/07/13	12	30.50	7	30.61	30.40	5	17,879	0.03%
2018/07/12	1	29.90	2	30.45	30.10	-1	17,783	-0.01%
2018/07/11	0	0.00	3	30.73	30.00	-3	17,682	-0.02%
2018/07/10	21	29.82	12	29.77	30.25	9	17,478	0.05%
2018/07/09	50	32.30	64	32.34	31.40	-14	17,027	-0.08%
2018/07/06	17	34.13	28	33.79	33.60	-11	16,681	-0.07%
2018/07/05	20	34.02	10	34.08	33.40	10	16,143	0.06%
2018/07/04	20	32.05	1	33.10	33.10	19	15,637	0.12%
2018/07/03	7	32.47	1	33.35	32.00	6	15,509	0.04%
2018/07/02	1	32.40	4	32.65	32.50	-3	15,395	-0.02%
2018/06/29	6	33.56	5	33.64	33.05	1	15,283	0.01%
2018/06/28	1	32.40	2	32.35	32.60	-1	15,037	-0.01%
2018/06/27	2	33.35	41	33.21	32.60	-39	14,940	-0.26%
2018/06/26	15	32.65	3	32.80	32.65	12	14,724	0.08%
2018/06/25	17	34.81	31	34.81	31.80	-14	14,349	-0.10%
2018/06/22	42	36.74	36	36.85	35.10	6	13,970	0.04%
2018/06/21	83	35.97	48	35.57	36.65	35	13,198	0.27%
2018/06/20	2	33.65	1	32.20	33.35	1	12,257	0.01%
2018/06/19	30	33.69	17	34.90	34.45	13	11,924	0.11%
2018/06/15	61	34.18	58	34.22	33.80	3	11,479	0.03%
2018/06/14	0	0.00	4	31.95	31.95	-4	10,659	-0.04%
2018/06/13	13	30.31	19	30.13	29.05	-6	10,553	-0.06%
2018/06/12	19	31.43	14	31.38	29.80	5	10,228	0.05%
2018/06/11	37	30.03	43	30.29	31.35	-6	9,569	-0.06%
2018/06/08	30	28.92	42	29.18	28.50	-12	8,927	-0.13%
2018/06/07	33	27.42	16	27.10	28.05	17	7,940	0.21%
2018/06/06	1	25.45	1	25.55	25.50	0	7,438	0.00%
2018/06/05	7	26.14	21	25.84	25.55	-14	7,312	-0.19%
2018/06/04	20	25.25	0	0.00	25.20	20	7,085	0.28%
2018/06/01	1	25.50	20	25.75	25.75	-19	6,899	-0.28%
2018/05/31	4	27.73	2	27.28	26.60	2	6,816	0.03%
2018/05/30	23	28.58	18	28.78	28.00	5	6,585	0.08%
2018/05/29	9	27.38	66	27.68	28.25	-57	5,976	-0.95%
2018/05/28	3	25.33	0	0.00	25.70	3	5,541	0.05%
2018/05/25	11	26.22	10	26.06	25.25	1	5,260	0.02%
2018/05/24	7	25.37	5	25.74	25.35	2	5,062	0.04%
2018/05/23	16	25.71	13	25.98	25.15	3	4,873	0.06%
2018/05/22	41	24.45	21	24.80	24.50	20	4,464	0.45%
2018/05/21	52	25.20	65	25.44	25.30	-13	4,290	-0.30%
2018/05/18	32	23.56	1	23.50	24.05	31	3,638	0.85%
2018/05/17	0	0.00	2	21.85	21.90	-2	3,352	-0.06%
2018/05/16	12	23.70	11	23.75	23.10	1	3,219	0.03%
2018/05/15	0	0.00	1	22.85	22.80	-1	2,984	-0.03%
2018/05/14	13	23.11	13.9	23.04	23.50	-0.9	2,850	-0.03%
2018/05/11	1	21.55	2	21.18	21.75	-1	2,402	-0.04%
2018/05/10	32	19.80	30	19.77	19.80	2	1,999	0.10%
2018/04/23	0	0.00	20	17.13	17.20	-20	2,312	-0.86%
2018/04/19	55	17.85	35	17.95	17.90	20	2,824	0.71%
2018/04/17	0	0.00	1	17.05	17.05	-1	2,858	-0.03%
2018/04/12	1	17.55	0	0.00	17.70	1	3,433	0.03%
2018/04/09	0	0.00	1	17.50	17.60	-1	3,472	-0.03%
2018/03/31	2	17.70	2	17.55	17.60	0	3,472	0.00%
2018/03/30	0	0.00	10	17.70	17.70	-10	3,542	-0.28%
2018/03/28	0	0.00	0.2	18.45	18.45	-0.2	3,559	-0.01%
2018/03/19	0	0.00	5	19.34	19.20	-5	3,609	-0.14%
2018/03/15	1	19.60	1	19.75	19.40	0	3,589	0.00%
2018/03/14	5	19.65	5	19.70	19.60	0	3,582	0.00%
2018/03/13	1	19.35	0	0.00	19.30	1	3,572	0.03%
2018/03/12	0	0.00	100	19.00	19.00	-100	3,549	-2.82%
2018/03/08	1	19.60	52	19.50	19.30	-51	3,549	-1.44%
2018/03/07	0	0.00	15	19.30	18.65	-15	3,520	-0.43%
2018/03/06	14	19.81	126	19.77	19.60	-112	3,511	-3.19%	大賣/鉅額交易
2018/03/05	22	19.58	0	0.00	19.60	22	3,454	0.64%
2018/03/01	0.2	17.85	0	0.00	17.95	0.2	3,374	0.01%
2018/02/23	10	18.23	0	0.00	18.15	10	3,380	0.30%
2018/02/21	0	0.00	1	17.75	17.85	-1	3,357	-0.03%
2018/02/09	1	17.40	3	16.30	17.20	-2	3,323	-0.06%
2018/01/24	0	0.00	5	20.50	20.70	-5	3,200	-0.16%
2018/01/22	5	21.14	5	21.09	21.10	0	3,165	0.00%
2018/01/19	5	20.85	5	20.92	20.85	0	3,165	0.00%
2018/01/18	4	21.93	4	21.55	21.30	0	3,074	0.00%
2018/01/17	3	21.87	4	22.05	22.20	-1	2,943	-0.03%
2018/01/16	19	22.05	6	22.12	22.10	13	2,876	0.45%
2018/01/15	12	21.52	0	0.00	22.20	12	2,692	0.45%
2018/01/10	15	20.89	2	20.50	19.90	13	2,405	0.54%
2018/01/09	3	19.90	0	0.00	20.85	3	2,221	0.14%
2018/01/08	1	19.20	3	19.18	19.15	-2	1,980	-0.10%
2018/01/05	2	18.83	0	0.00	18.95	2	1,943	0.10%