光罩 (2338)-第一金-新興券商分點個股進出

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
71.3
漲跌
▲1.3
漲幅
+1.86%
成交量
4,013張
產業
上市半導體類股
908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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/20	6	71.37	2	71.10	71.30	4	1,828	0.22%
2024/05/13	2	68.55	0	0.00	68.50	2	1,751	0.11%
2024/05/09	1	69.90	0	0.00	69.70	1	1,698	0.06%
2024/05/08	6	71.68	1	74.10	70.30	5	1,626	0.31%
2024/05/07	0	0.00	2.1	74.10	75.70	-2.1	1,392	-0.15%
2024/05/03	1	68.60	0	0.00	68.20	1	1,205	0.08%
2024/05/02	0	0.00	3	67.50	67.80	-3	1,199	-0.25%
2024/04/30	0	0.00	2	67.50	67.50	-2	1,206	-0.17%
2024/04/24	3	66.30	0	0.00	66.90	3	1,237	0.24%
2024/04/23	0	0.00	1	64.50	64.60	-1	1,248	-0.08%
2024/04/22	0	0.00	1	64.60	63.60	-1	1,252	-0.08%
2024/04/19	0	0.00	1	67.30	65.50	-1	1,231	-0.08%
2024/04/10	7	71.97	1	71.60	71.60	6	1,184	0.51%
2024/04/01	0	0.00	11	68.90	68.80	-11	1,093	-1.01%
2024/03/26	0	0.00	1	67.70	67.00	-1	1,105	-0.09%
2024/03/18	0	0.00	4	67.90	67.80	-4	1,157	-0.35%
2024/03/12	1	70.80	23	67.75	70.00	-22	1,165	-1.89%
2024/03/07	1	71.50	0	0.00	68.80	1	1,235	0.08%
2024/03/04	0	0.00	1	69.50	69.90	-1	1,656	-0.06%
2024/02/27	0	0.00	1	70.50	69.80	-1	1,652	-0.06%
2024/02/26	0	0.00	1	72.80	72.10	-1	1,654	-0.06%
2024/02/15	0	0.00	1	69.30	69.70	-1	1,579	-0.06%
2024/02/05	15	66.60	0	0.00	67.30	15	1,570	0.96%
2024/01/23	1	69.30	0	0.00	69.30	1	1,800	0.06%
2024/01/22	1	68.30	0	0.00	68.90	1	1,801	0.06%
2024/01/08	0	0.00	2	71.20	71.60	-2	2,002	-0.10%
2024/01/05	2	69.85	0	0.00	69.50	2	1,999	0.10%
2024/01/04	1	69.20	0	0.00	69.20	1	2,052	0.05%
2023/12/13	0	0.00	1	70.50	70.50	-1	2,104	-0.05%
2023/12/11	0	0.00	2	70.90	70.90	-2	2,107	-0.09%
2023/12/07	0	0.00	1	70.70	70.50	-1	2,093	-0.05%
2023/12/05	3	72.40	0	0.00	72.80	3	2,067	0.15%
2023/12/04	1	73.60	0	0.00	73.20	1	2,031	0.05%
2023/12/01	1	76.00	4	76.20	76.20	-3	1,958	-0.15%
2023/11/30	3	77.53	2	77.40	76.90	1	1,833	0.05%
2023/11/24	0.5	69.00	0	0.00	68.80	0.5	1,515	0.03%
2023/11/21	0.5	68.54	0	0.00	68.60	0.5	1,496	0.03%
2023/11/13	0	0.00	0.1	67.10	66.70	-0.1	1,691	-0.01%
2023/11/10	0	0.00	0.1	66.50	66.20	-0.1	1,718	-0.01%
2023/11/07	0.1	72.00	0.1	72.60	71.90	0	1,640	0.00%
2023/11/06	0.1	72.40	0	0.00	72.40	0.1	1,649	0.01%
2023/11/03	0	0.00	10	70.50	71.20	-10	1,626	-0.61%
2023/10/23	1	70.70	1	69.20	69.20	0	1,903	0.00%
2023/10/20	30.1	69.27	20	70.65	70.60	10.1	1,894	0.53%
2023/10/17	0	0.00	1	71.70	70.80	-1	1,884	-0.05%
2023/10/16	1	72.00	1	72.60	71.70	0	1,883	0.00%
2023/10/13	1	72.40	0	0.00	72.50	1	1,843	0.05%
2023/10/12	0	0.00	2	72.20	72.40	-2	1,870	-0.11%
2023/10/11	3	72.00	5	71.80	71.80	-2	1,896	-0.11%
2023/09/26	5	66.60	1	67.00	66.40	4	2,037	0.20%
2023/09/18	1	70.50	0	0.00	69.70	1	2,272	0.04%
2023/09/08	0	0.00	2	68.70	68.70	-2	2,320	-0.09%
2023/09/05	2	71.30	0	0.00	71.30	2	2,475	0.08%
2023/09/04	4	70.83	0	0.00	70.40	4	2,587	0.15%
2023/08/31	19	70.05	0	0.00	69.90	19	2,608	0.73%
2023/08/18	0	0.00	2	68.10	68.10	-2	2,616	-0.08%
2023/08/17	2	68.90	0	0.00	69.30	2	2,630	0.08%
2023/08/14	0	0.00	5	68.14	67.50	-5	2,622	-0.19%
2023/08/10	0	0.00	1	69.80	69.90	-1	2,644	-0.04%
2023/08/09	0	0.00	1	71.20	71.30	-1	2,650	-0.04%
2023/08/01	1	75.30	0	0.00	74.60	1	2,646	0.04%
2023/07/31	1	78.10	0	0.00	75.90	1	2,629	0.04%
2023/07/28	2	77.85	1	77.90	77.80	1	2,611	0.04%
2023/07/26	0	0.00	4	74.70	73.00	-4	2,553	-0.16%
2023/07/25	0	0.00	4	76.13	75.80	-4	2,507	-0.16%
2023/07/20	0	0.00	3	78.60	78.50	-3	2,573	-0.12%
2023/07/19	3	80.37	0	0.00	79.30	3	2,573	0.12%
2023/07/18	1	80.10	0	0.00	79.90	1	2,619	0.04%
2023/07/17	2	80.90	0	0.00	81.40	2	2,644	0.08%
2023/07/14	3	82.90	0	0.00	80.60	3	2,667	0.11%
2023/07/13	3	81.77	13	81.32	81.70	-10	2,679	-0.37%
2023/07/12	4	79.80	3	79.80	79.70	1	2,674	0.04%
2023/07/11	3	80.20	0	0.00	80.30	3	2,688	0.11%
2023/07/10	1	79.30	0	0.00	78.80	1	2,777	0.04%
2023/07/07	0	0.00	3	80.40	79.40	-3	2,792	-0.11%
2023/07/06	2	81.50	0	0.00	81.40	2	2,779	0.07%
2023/07/05	14	83.34	0	0.00	82.70	14	2,773	0.50%
2023/07/04	3	82.93	0	0.00	83.60	3	2,746	0.11%
2023/07/03	8	83.54	0	0.00	83.00	8	2,782	0.29%
2023/06/29	2	80.60	5	79.50	80.50	-3	2,662	-0.11%
2023/06/28	5	77.70	0	0.00	77.70	5	2,685	0.19%
2023/06/27	10	77.80	2	78.30	77.70	8	2,761	0.29%
2023/06/20	1	80.50	1	81.20	80.20	0	2,945	0.00%
2023/06/09	1	83.40	1	83.10	82.90	0	3,772	0.00%
2023/06/08	0.1	81.50	1	83.70	79.90	-0.9	3,723	-0.02%
2023/06/01	1	79.70	1	79.90	80.00	0	3,824	0.00%
2023/05/26	1	81.00	0	0.00	80.50	1	3,819	0.03%
2023/05/15	1	76.10	1	75.60	75.70	0	3,910	0.00%
2023/05/12	1	77.40	3	77.97	76.90	-2	3,958	-0.05%
2023/05/11	1	77.40	3	77.97	77.30	-2	4,023	-0.05%
2023/05/10	1	79.00	1	78.50	79.10	0	4,257	0.00%
2023/05/04	3	79.50	2	78.90	79.50	1	4,469	0.02%
2023/04/28	1	80.30	0	0.00	80.00	1	4,687	0.02%
2023/04/27	2	79.50	0	0.00	79.50	2	4,742	0.04%
2023/04/26	0	0.00	15	79.00	79.40	-15	4,999	-0.30%
2023/04/25	0	0.00	4	78.58	78.40	-4	5,247	-0.08%
2023/04/24	0	0.00	3	82.00	82.50	-3	5,299	-0.06%
2023/04/20	21	84.35	21	83.97	83.70	0	5,675	0.00%
2023/04/18	0	0.00	10	86.40	85.20	-10	5,991	-0.17%
2023/04/14	2	88.40	12	88.43	88.20	-10	6,108	-0.16%
2023/04/13	10	88.40	0	0.00	88.20	10	6,186	0.16%
2023/03/28	10	92.00	0	0.00	93.50	10	6,521	0.15%
2023/03/27	1	96.80	0	0.00	95.90	1	6,501	0.02%
2023/03/24	0	0.00	1	97.90	96.00	-1	6,511	-0.02%
2023/03/22	1	97.00	2	97.10	96.90	-1	6,488	-0.02%
2023/03/21	10	97.00	18	96.22	95.40	-8	6,506	-0.12%
2023/03/20	0	0.00	1	93.00	94.60	-1	6,455	-0.02%
2023/03/17	1	88.90	2	88.55	88.80	-1	6,394	-0.02%
2023/03/16	1	86.00	47	85.84	86.10	-46	6,350	-0.72%
2023/03/15	0	0.00	20	84.60	84.40	-20	6,433	-0.31%
2023/03/13	20	82.70	0	0.00	83.10	20	6,751	0.30%
2023/03/10	1	84.20	0	0.00	84.20	1	6,986	0.01%
2023/03/08	0	0.00	4	87.30	87.00	-4	7,551	-0.05%
2023/03/07	0	0.00	17	86.55	87.00	-17	7,808	-0.22%
2023/03/06	0	0.00	10	84.90	84.90	-10	7,967	-0.13%
2023/03/03	0	0.00	10	82.90	82.90	-10	8,043	-0.12%
2023/02/23	10	83.00	0	0.00	83.30	10	8,841	0.11%
2023/02/22	1	83.00	0	0.00	82.50	1	8,948	0.01%
2023/02/20	1	86.40	0	0.00	86.50	1	9,270	0.01%
2023/02/15	11	83.91	10	85.10	85.50	1	9,951	0.01%
2023/02/10	21	86.67	11	85.67	85.70	10	10,540	0.09%
2023/02/08	27	87.20	12	85.81	86.00	15	10,680	0.14%
2023/02/06	0	0.00	2	89.10	88.80	-2	10,530	-0.02%
2023/02/03	0	0.00	1	90.00	90.00	-1	10,621	-0.01%
2023/02/01	7	90.47	2	90.70	91.00	5	10,554	0.05%
2023/01/31	64	91.06	20	92.25	91.70	44	10,600	0.42%
2023/01/30	0	0.00	11	90.53	91.80	-11	10,593	-0.10%
2023/01/16	38	90.23	7	88.90	89.70	31	10,549	0.29%
2023/01/13	6	89.80	6	90.50	90.80	0	10,314	0.00%
2023/01/12	4	88.75	4	87.75	88.20	0	10,081	0.00%
2023/01/11	4	89.48	6	89.38	89.40	-2	10,013	-0.02%
2023/01/10	2	89.20	1	86.00	86.00	1	9,861	0.01%
2023/01/09	10	89.51	7	90.09	90.20	3	9,800	0.03%
2023/01/06	1	88.40	1	88.00	88.00	0	9,627	0.00%
2023/01/05	0	0.00	1	89.30	87.00	-1	9,544	-0.01%
2023/01/04	2	87.80	51	88.80	89.00	-49	9,505	-0.52%
2023/01/03	0	0.00	1	86.20	87.50	-1	9,496	-0.01%
2022/12/30	6	86.33	5	86.00	84.70	1	9,586	0.01%
2022/12/29	0	0.00	1	86.00	85.80	-1	9,837	-0.01%
2022/12/28	51	87.63	0	0.00	84.40	51	9,908	0.51%
2022/12/23	0	0.00	4	86.40	86.30	-4	10,004	-0.04%
2022/12/21	5	85.78	0	0.00	85.70	5	10,173	0.05%
2022/12/19	0	0.00	10	90.60	90.20	-10	10,007	-0.10%
2022/12/16	10	89.00	11	90.00	90.00	-1	9,957	-0.01%
2022/12/15	1	91.30	0	0.00	90.80	1	9,923	0.01%
2022/12/14	9	90.88	9	91.27	91.50	0	9,882	0.00%
2022/12/09	2	94.50	2	92.55	92.70	0	9,562	0.00%
2022/12/08	4	93.00	4	92.20	93.50	0	9,341	0.00%
2022/12/07	17	93.54	7	94.50	92.60	10	9,217	0.11%
2022/12/06	0	0.00	1	96.10	95.80	-1	9,039	-0.01%
2022/12/05	0	0.00	3	96.73	97.10	-3	8,863	-0.03%
2022/12/02	2	94.95	1	95.50	95.70	1	8,733	0.01%
2022/12/01	3	92.07	32	93.85	92.20	-29	8,478	-0.34%
2022/11/30	0	0.00	3	85.83	86.90	-3	8,058	-0.04%
2022/11/29	4	84.50	8	84.83	85.40	-4	7,899	-0.05%
2022/11/28	11	83.45	1	83.20	83.20	10	7,584	0.13%
2022/11/25	0	0.00	1	81.00	79.80	-1	7,371	-0.01%
2022/11/23	2	79.60	15	77.57	80.00	-13	7,046	-0.18%
2022/11/22	7	74.67	8	73.53	73.30	-1	6,665	-0.02%
2022/11/21	5	73.04	3	72.93	73.40	2	6,521	0.03%
2022/11/18	6	73.55	9	72.68	72.00	-3	6,434	-0.05%
2022/11/17	4	71.75	6	71.98	73.40	-2	6,329	-0.03%
2022/11/16	9	69.82	4	70.15	70.80	5	6,197	0.08%
2022/11/15	5	69.00	19	70.03	69.90	-14	5,976	-0.23%
2022/11/14	1	67.30	1	67.50	67.30	0	5,673	0.00%
2022/11/11	12	67.98	9	68.87	67.20	3	5,581	0.05%
2022/11/10	3	65.90	2	67.80	66.00	1	5,267	0.02%
2022/11/09	3	60.73	20	64.33	65.20	-17	4,856	-0.35%
2022/11/08	3	60.77	4	60.30	59.30	-1	4,684	-0.02%
2022/11/07	12	59.77	0	0.00	59.40	12	4,629	0.26%
2022/11/04	41	60.95	42	61.98	63.40	-1	4,495	-0.02%
2022/11/02	0	0.00	3	59.40	59.40	-3	4,315	-0.07%
2022/11/01	7	61.03	23	60.82	59.40	-16	4,280	-0.37%
2022/10/31	0	0.00	1	59.00	59.00	-1	4,194	-0.02%
2022/10/28	1	58.80	0	0.00	56.80	1	4,148	0.02%
2022/10/25	0	0.00	1	55.50	55.20	-1	3,886	-0.03%
2022/10/21	1	53.60	1	53.10	53.10	0	3,778	0.00%
2022/10/17	7	53.29	5	54.30	55.20	2	3,605	0.06%
2022/10/13	8	52.65	5	51.00	50.10	3	3,540	0.08%
2022/10/12	20	54.25	10	54.40	53.90	10	3,454	0.29%
2022/10/11	11	56.10	0	0.00	55.70	11	3,414	0.32%
2022/10/07	6	61.68	5	60.90	61.50	1	3,430	0.03%
2022/10/06	0	0.00	1	62.10	63.00	-1	3,342	-0.03%
2022/10/05	0	0.00	12	58.20	60.20	-12	3,052	-0.39%
2022/10/04	16	54.41	5	54.70	54.80	11	2,945	0.37%
2022/10/03	16	53.50	20	53.41	54.00	-4	2,846	-0.14%
2022/09/30	13	54.34	15	54.47	55.20	-2	2,844	-0.07%
2022/09/29	12	58.07	18	57.83	56.00	-6	2,759	-0.22%
2022/09/28	1	62.10	0	0.00	62.10	1	2,629	0.04%
2022/09/27	0	0.00	8	67.74	69.00	-8	2,632	-0.30%
2022/09/26	11	67.94	2	67.40	67.40	9	2,682	0.34%
2022/09/23	0	0.00	2	71.50	71.00	-2	2,763	-0.07%
2022/09/22	8	71.18	5	71.60	72.30	3	2,827	0.11%
2022/09/19	8	72.70	0	0.00	72.70	8	2,946	0.27%
2022/09/13	0	0.00	10	75.70	75.00	-10	3,198	-0.31%
2022/09/08	0	0.00	5	71.70	71.80	-5	3,289	-0.15%
2022/09/06	10	69.30	0	0.00	69.50	10	3,537	0.28%
2022/09/05	5	71.30	0	0.00	71.90	5	3,587	0.14%
2022/08/31	2	75.40	0	0.00	75.50	2	3,747	0.05%
2022/08/29	0	0.00	2	73.10	73.30	-2	3,776	-0.05%
2022/08/24	2	72.80	0	0.00	72.90	2	3,982	0.05%
2022/08/23	0	0.00	2	75.10	73.60	-2	4,106	-0.05%
2022/08/22	19	77.50	0	0.00	76.70	19	4,233	0.45%
2022/08/18	0	0.00	16	76.89	77.10	-16	4,424	-0.36%
2022/08/17	0	0.00	10	76.30	76.60	-10	4,522	-0.22%
2022/08/15	0	0.00	11	78.09	78.00	-11	4,606	-0.24%
2022/08/12	11	77.12	1	77.30	76.80	10	4,690	0.21%
2022/08/11	1	78.30	0	0.00	78.20	1	4,797	0.02%
2022/08/09	0	0.00	50	75.20	75.10	-50	4,966	-1.01%
2022/08/05	25	73.56	5	75.20	75.20	20	5,100	0.39%
2022/08/04	4	71.85	2	71.00	72.30	2	5,225	0.04%
2022/08/03	10	72.30	0	0.00	71.30	10	5,399	0.19%
2022/08/01	50	74.08	2	74.10	74.00	48	5,523	0.87%
2022/07/29	0	0.00	150	75.54	75.30	-150	5,539	-2.71%	大賣/鉅額交易
2022/07/27	22	74.60	0	0.00	74.80	22	5,569	0.40%
2022/07/26	6	73.50	3	74.00	73.50	3	5,613	0.05%
2022/07/22	1	76.60	0	0.00	76.70	1	5,673	0.02%
2022/07/19	0	0.00	5	73.70	73.00	-5	5,774	-0.09%
2022/07/15	130	72.58	0	0.00	73.80	130	5,813	2.24%	大買/鉅額交易
2022/07/14	3	71.70	0	0.00	72.10	3	5,742	0.05%
2022/07/13	2	66.60	2	67.15	67.20	0	5,714	0.00%
2022/07/05	2	65.65	2	65.95	66.60	0	5,881	0.00%
2022/07/01	0	0.00	1	67.00	67.00	-1	5,846	-0.02%
2022/06/29	1	75.80	0	0.00	75.70	1	5,942	0.02%
2022/06/24	1	77.90	11	76.02	76.40	-10	6,162	-0.16%
2022/06/23	1	79.80	1	78.80	77.00	0	6,159	0.00%
2022/06/22	7	85.16	3	79.87	79.80	4	6,105	0.07%
2022/06/17	3	90.90	1	91.30	91.00	2	5,916	0.03%
2022/06/16	12	92.43	23	95.85	90.40	-11	5,823	-0.19%
2022/06/15	26	95.24	157	94.96	94.60	-131	5,699	-2.30%	大賣/鉅額交易
2022/06/13	2	93.25	2	93.85	93.40	0	5,567	0.00%
2022/06/09	0	0.00	1	90.50	93.00	-1	5,493	-0.02%
2022/06/07	1	91.30	0.3	91.30	91.50	0.7	5,531	0.01%
2022/06/06	50	91.42	2	92.10	91.90	48	5,594	0.86%
2022/06/02	0	0.00	2	92.20	92.20	-2	5,741	-0.03%
2022/06/01	55	92.98	5	94.66	93.20	50	5,905	0.85%
2022/05/31	51	93.50	0	0.00	93.90	51	5,802	0.88%
2022/05/30	6	92.80	6	91.05	91.10	0	5,707	0.00%
2022/05/27	1	88.60	0.1	89.00	88.50	0.9	5,556	0.02%
2022/05/26	1	87.30	3	88.10	87.30	-2	5,496	-0.04%
2022/05/25	0	0.00	2.2	85.93	86.30	-2.2	5,420	-0.04%
2022/05/24	1	84.00	3	84.33	83.80	-2	5,415	-0.04%
2022/05/20	1	84.70	0	0.00	84.20	1	5,474	0.02%
2022/05/19	0.2	83.00	0.3	84.76	85.50	-0.1	5,432	0.00%
2022/05/18	1	83.00	0.2	83.40	83.50	0.8	5,408	0.01%
2022/05/17	0	0.00	1	80.70	81.00	-1	5,653	-0.02%
2022/05/16	1	80.10	1	82.80	79.60	0	5,947	0.00%
2022/05/13	1	80.30	1.1	81.47	81.00	-0.1	5,981	0.00%
2022/05/12	5	80.05	5	80.17	78.70	0	6,012	0.00%
2022/05/11	9	80.44	24.1	79.42	80.30	-15.1	6,076	-0.25%
2022/05/10	10	78.20	0	77.90	77.80	10	6,048	0.16%
2022/05/09	0	0.00	0.1	75.50	74.20	-0.1	6,119	0.00%
2022/05/06	0.1	76.50	0	0.00	76.70	0.1	6,147	0.00%
2022/05/05	0	0.00	0.1	77.60	77.40	-0.1	6,239	0.00%
2022/05/04	1	76.10	1	76.40	76.40	0	6,346	0.00%
2022/05/03	1	74.90	1	75.80	75.70	0	6,439	0.00%
2022/04/28	0	0.00	5	73.00	73.60	-5	6,651	-0.08%
2022/04/27	5	70.80	0	0.00	73.00	5	6,763	0.07%
2022/04/25	0	0.00	2	76.60	74.50	-2	7,506	-0.03%
2022/04/22	0.1	79.50	8	79.59	79.20	-8	7,569	-0.11%
2022/04/19	0	0.00	242	81.47	81.20	-242	7,711	-3.14%	大賣/鉅額交易
2022/04/15	6	85.37	1	85.10	85.10	5	7,752	0.06%
2022/04/14	13	91.85	1	91.90	89.80	12	7,772	0.15%
2022/04/12	0	0.00	2	91.40	90.70	-2	7,958	-0.03%
2022/04/11	53	94.96	0	0.00	91.50	53	8,225	0.64%
2022/04/08	1	95.80	1	95.60	96.00	0	8,444	0.00%
2022/04/07	7	93.93	1	95.80	94.00	6	9,352	0.06%
2022/04/06	5	97.30	2	96.70	96.50	3	9,393	0.03%
2022/04/01	89	98.01	18	98.12	97.00	71	9,483	0.75%
2022/03/31	9	97.93	3	98.10	96.90	6	9,499	0.06%
2022/03/30	5	96.92	8	97.70	96.70	-3	9,423	-0.03%
2022/03/25	0	0.00	2	91.60	91.30	-2	9,535	-0.02%
2022/03/23	10	94.70	0	0.00	94.00	10	9,633	0.10%
2022/03/18	2	92.90	2	93.65	94.00	0	10,199	0.00%
2022/03/16	1	90.40	6	90.45	90.10	-5	10,825	-0.05%
2022/03/15	3	90.30	0	0.00	90.20	3	11,126	0.03%
2022/03/14	0	0.00	4	92.00	92.10	-4	11,667	-0.03%
2022/03/10	0	0.00	3	91.40	91.90	-3	13,691	-0.02%
2022/03/09	1	87.60	0	0.00	88.10	1	14,495	0.01%
2022/03/08	11	88.85	2	87.70	84.50	9	14,585	0.06%
2022/03/07	17	91.74	1	91.90	89.90	16	14,547	0.11%
2022/03/04	1	98.80	2	98.30	98.30	-1	14,706	-0.01%
2022/03/03	0	0.00	3	101.50	99.90	-3	14,954	-0.02%
2022/03/02	0	0.00	2	99.85	99.40	-2	15,200	-0.01%
2022/03/01	0	0.00	4	100.10	99.50	-4	15,538	-0.03%
2022/02/25	0	0.00	7	99.59	98.00	-7	15,753	-0.04%
2022/02/24	22	98.60	61	97.52	97.00	-39	16,040	-0.24%
2022/02/23	1	99.90	3.1	100.80	100.50	-2.1	16,465	-0.01%
2022/02/22	1	99.41	7	99.21	99.10	-6	17,701	-0.03%
2022/02/21	54	101.48	0	0.00	101.50	54	17,998	0.30%
2022/02/18	0	102.50	0	0.00	103.00	0	18,520	0.00%
2022/02/17	131	106.47	43	104.23	103.00	88	19,553	0.45%	大買/
2022/02/16	32	105.19	14	104.96	104.50	18	20,167	0.09%
2022/02/15	6	101.50	10	102.00	99.90	-4	20,186	-0.02%
2022/02/14	12.1	99.67	12	99.93	99.40	0.1	20,282	0.00%
2022/02/11	7	103.64	1	104.00	103.50	6	20,401	0.03%
2022/02/10	8	104.00	1	103.00	104.00	7	20,671	0.03%
2022/02/09	7	103.64	4	101.50	101.50	3	20,938	0.01%
2022/02/08	2	100.00	0	0.00	101.50	2	21,134	0.01%
2022/02/07	4	98.20	7	98.61	100.50	-3	21,540	-0.01%
2022/01/26	8	98.64	5	100.00	96.50	3	21,844	0.01%
2022/01/25	2	98.20	0	0.00	97.70	2	22,373	0.01%
2022/01/24	23	100.69	44	100.89	101.00	-21	22,427	-0.09%
2022/01/21	2	100.65	17	101.59	99.80	-15	22,293	-0.07%
2022/01/20	0	0.00	3	103.50	105.50	-3	22,233	-0.01%
2022/01/19	37	106.22	12	105.17	102.50	25	22,146	0.11%
2022/01/18	7	103.86	9	103.94	104.50	-2	21,613	-0.01%
2022/01/17	21.1	99.84	11	100.16	101.00	10.1	21,397	0.05%
2022/01/14	8	95.08	4	97.00	97.50	4	21,306	0.02%
2022/01/12	4	98.03	11	97.79	97.20	-7	21,277	-0.03%
2022/01/11	0.2	97.50	0	0.00	96.70	0.2	21,336	0.00%
2022/01/10	4	99.53	4	98.45	99.70	0	21,267	0.00%
2022/01/07	4	97.93	4	99.28	98.40	0	21,296	0.00%
2022/01/06	3	101.33	3	100.17	100.00	0	21,192	0.00%
2022/01/05	11	102.00	4	103.00	102.00	7	21,131	0.03%
2022/01/04	4	106.00	1	104.00	103.00	3	21,050	0.01%
2022/01/03	8	108.69	7	109.00	108.00	1	20,803	0.00%
2021/12/30	22	110.09	46	108.29	108.00	-24	20,563	-0.12%
2021/12/29	0	0.00	10	103.65	104.00	-10	19,656	-0.05%
2021/12/28	0	0.00	3	104.33	104.00	-3	19,649	-0.02%
2021/12/27	1	104.00	17	103.00	103.50	-16	19,596	-0.08%
2021/12/23	10	100.00	21	102.14	100.00	-11	19,384	-0.06%
2021/12/22	22	100.52	24	99.98	99.90	-2	19,302	-0.01%
2021/12/21	2	97.40	1	98.60	98.60	1	19,228	0.01%
2021/12/20	3	97.17	3	97.23	97.00	0	19,192	0.00%
2021/12/17	8	97.41	5	97.04	96.50	3	19,229	0.02%
2021/12/16	1	99.50	3	99.80	99.30	-2	19,187	-0.01%
2021/12/15	3.2	96.94	1	97.20	97.70	2.2	19,043	0.01%
2021/12/14	4	96.68	2.1	96.50	96.00	1.9	19,087	0.01%
2021/12/13	10.3	102.32	7	104.00	99.90	3.3	18,891	0.02%
2021/12/10	11.1	106.72	3	106.17	107.00	8.1	18,615	0.04%
2021/12/09	8.1	108.56	7.2	109.01	107.50	0.9	18,489	0.00%
2021/12/08	14.2	111.08	27	112.15	112.00	-12.8	18,344	-0.07%
2021/12/07	49	112.06	47	112.61	107.00	2	17,874	0.01%
2021/12/06	26	109.75	26	109.87	109.50	0	16,748	0.00%
2021/12/03	43	106.84	151	105.70	109.50	-108	16,041	-0.67%	大賣/鉅額交易
2021/12/02	123	100.42	21	101.00	99.60	102	15,372	0.66%	大買/鉅額交易
2021/12/01	2	101.50	4	100.88	102.50	-2	15,381	-0.01%
2021/11/30	14	100.68	128	101.07	101.00	-114	15,444	-0.74%	大賣/鉅額交易
2021/11/29	107	96.13	3	95.63	97.50	104	15,212	0.68%	大買/鉅額交易
2021/11/26	6	98.53	6	98.85	98.10	0	15,055	0.00%
2021/11/25	40	101.07	27	102.80	97.60	13	14,969	0.09%
2021/11/24	8	101.19	5	103.08	100.50	3	14,943	0.02%
2021/11/23	46	104.38	11.1	104.54	103.00	34.9	15,431	0.23%
2021/11/22	20	107.25	15	107.10	106.00	5	15,499	0.03%
2021/11/19	62	108.50	76.2	107.82	110.50	-14.2	15,450	-0.09%
2021/11/18	30	102.55	14	103.43	102.50	16	14,492	0.11%
2021/11/17	34	105.60	34	107.10	104.50	0	14,358	0.00%
2021/11/16	50	106.41	47	106.01	105.50	3	13,936	0.02%
2021/11/15	20	97.93	17	101.50	104.00	3	12,958	0.02%
2021/11/12	3	92.63	32	93.21	94.90	-29	12,162	-0.24%
2021/11/11	5	90.80	9	90.82	89.20	-4	11,948	-0.03%
2021/11/10	34	93.14	9	94.06	92.80	25	11,963	0.21%
2021/11/09	26	95.34	13	96.08	92.50	13	11,975	0.11%
2021/11/08	5	93.60	16.4	94.21	93.70	-11.4	11,748	-0.10%
2021/11/05	19	92.51	25	92.06	92.10	-6	11,516	-0.05%
2021/11/04	20.2	90.52	16	91.32	90.30	4.2	11,317	0.04%
2021/11/03	10.2	88.65	11.1	89.46	90.00	-0.9	11,054	-0.01%
2021/11/02	15	89.97	3	87.93	87.60	12	10,812	0.11%
2021/11/01	0	0.00	2	80.75	83.00	-2	10,543	-0.02%
2021/10/29	4	80.10	1	80.10	79.80	3	10,530	0.03%
2021/10/28	3	80.17	0	0.00	80.00	3	10,696	0.03%
2021/10/27	0	0.00	1	81.00	82.20	-1	10,770	-0.01%
2021/10/26	0	0.00	11	79.09	78.80	-11	11,093	-0.10%
2021/10/25	10	79.40	0	0.00	80.60	10	11,508	0.09%
2021/10/22	5	79.60	5	79.50	79.50	0	12,129	0.00%
2021/10/21	0	0.00	2	82.20	79.50	-2	12,754	-0.02%
2021/10/20	0	0.00	2	80.00	80.80	-2	13,014	-0.02%
2021/10/19	4	80.70	24	79.31	80.80	-20	13,832	-0.14%
2021/10/15	1	77.20	4	77.68	76.90	-3	15,522	-0.02%
2021/10/14	1	75.40	3	74.90	74.50	-2	15,779	-0.01%
2021/10/13	5	73.50	0	0.00	73.10	5	16,007	0.03%
2021/10/12	20	76.70	0	0.00	76.70	20	16,274	0.12%
2021/10/08	4	77.95	4	77.60	76.90	0	16,672	0.00%
2021/10/07	4	75.80	5	77.30	78.00	-1	16,797	-0.01%
2021/10/06	1	73.60	1	74.80	72.70	0	17,065	0.00%
2021/10/05	0	0.00	2	74.85	75.50	-2	17,617	-0.01%
2021/10/01	9	76.28	3	76.13	74.50	6	18,286	0.03%
2021/09/29	0	0.00	2	77.10	76.70	-2	19,801	-0.01%
2021/09/28	3	79.20	1	79.00	80.20	2	20,290	0.01%
2021/09/24	1	83.20	7	82.71	81.80	-6	20,558	-0.03%
2021/09/23	0	0.00	2	80.60	80.20	-2	20,544	-0.01%
2021/09/22	2	80.45	0	0.00	79.90	2	20,602	0.01%
2021/09/17	0	0.00	3	82.70	82.30	-3	20,639	-0.01%
2021/09/16	1	80.80	5	80.52	80.90	-4	20,565	-0.02%
2021/09/15	8	80.05	1.2	79.36	79.20	6.8	20,608	0.03%
2021/09/14	2	82.50	6	81.13	82.50	-4	20,567	-0.02%
2021/09/13	2	82.40	5	82.20	81.90	-3	20,575	-0.01%
2021/09/10	2	84.80	4	85.08	85.90	-2	20,722	-0.01%
2021/09/09	0	0.00	1	83.30	83.70	-1	20,910	0.00%
2021/09/08	1	84.10	0	0.00	83.20	1	21,005	0.00%
2021/09/07	2	85.00	6	85.13	84.00	-4	21,215	-0.02%
2021/09/06	2	91.60	1.1	89.47	89.10	0.9	21,506	0.00%
2021/09/03	1	90.20	8	90.00	89.90	-7	21,553	-0.03%
2021/09/02	4	89.48	4	88.68	88.20	0	21,610	0.00%
2021/09/01	5	89.66	2	89.60	89.30	3	21,881	0.01%
2021/08/31	4	88.23	1	88.80	89.00	3	22,369	0.01%
2021/08/30	7	91.47	4	90.60	90.70	3	22,517	0.01%
2021/08/27	24.1	91.53	18	90.33	88.10	6.1	22,294	0.03%
2021/08/26	5	89.22	1	89.50	89.00	4	21,885	0.02%
2021/08/25	16	88.02	12	87.71	87.10	4	21,725	0.02%
2021/08/24	9.2	83.61	5	83.64	83.50	4.2	21,832	0.02%
2021/08/23	0	0.00	4	81.15	82.10	-4	21,737	-0.02%
2021/08/20	1	75.00	35	75.25	74.70	-34	21,865	-0.16%
2021/08/19	25	74.40	2	74.75	73.00	23	22,106	0.10%
2021/08/18	15	72.95	17	71.24	76.20	-2	22,884	-0.01%
2021/08/17	2	72.60	0	0.00	70.70	2	23,082	0.01%
2021/08/16	4	76.34	12	76.17	75.10	-8	23,154	-0.03%
2021/08/13	11	76.23	13	77.11	75.30	-2	23,147	-0.01%
2021/08/12	5.1	81.77	5	82.36	80.50	0.1	23,085	0.00%
2021/08/10	1	86.40	0	0.00	86.60	1	23,045	0.00%
2021/08/09	2	87.20	1	86.70	86.00	1	23,132	0.00%
2021/08/06	0	0.00	1	91.00	90.50	-1	23,119	0.00%
2021/08/05	6	90.77	5	90.56	91.00	1	23,229	0.00%
2021/08/04	18	98.28	16	96.58	96.10	2	23,252	0.01%
2021/08/03	1	98.50	2	100.25	98.70	-1	23,316	0.00%
2021/08/02	10	98.99	15	99.23	97.80	-5	23,312	-0.02%
2021/07/30	21	99.64	15	100.61	98.50	6	23,388	0.03%
2021/07/29	71	99.42	72	99.94	99.90	-1	23,203	0.00%
2021/07/28	27	96.81	8	98.14	95.50	19	22,890	0.08%
2021/07/27	16.2	108.67	11	107.95	102.00	5.2	22,520	0.02%
2021/07/26	2	109.75	5.3	111.41	111.50	-3.3	22,087	-0.01%
2021/07/23	3	100.50	11	101.82	101.50	-8	21,851	-0.04%
2021/07/22	22	100.34	19	100.18	95.70	3	21,098	0.01%
2021/07/21	14	97.96	20	94.48	99.00	-6	20,593	-0.03%
2021/07/20	0	0.00	1.1	94.45	90.00	-1.1	20,185	-0.01%
2021/07/19	0	0.00	17.1	91.70	94.00	-17.1	20,007	-0.09%
2021/07/16	1	92.00	3	91.93	92.00	-2	19,996	-0.01%
2021/07/15	3	93.67	3	89.70	94.10	0	19,835	0.00%
2021/07/14	2	87.15	1	89.70	87.80	1	19,608	0.01%
2021/07/13	12	89.32	16	89.56	86.70	-4	19,664	-0.02%
2021/07/12	7	86.67	8	86.18	86.10	-1	19,747	-0.01%
2021/07/09	7	91.13	13	90.12	89.60	-6	19,452	-0.03%
2021/07/08	13.1	94.48	10	94.90	92.70	3.1	19,914	0.02%
2021/07/07	16.1	94.19	12	95.13	94.30	4.1	19,877	0.02%
2021/07/06	32	94.73	35	92.19	95.00	-3	19,908	-0.02%
2021/07/05	34	89.18	33	90.34	89.40	1	19,773	0.01%
2021/07/02	1	86.70	2	86.00	87.00	-1	19,626	-0.01%
2021/07/01	1	84.00	0	0.00	84.20	1	19,762	0.01%
2021/06/30	0	0.00	13	84.53	83.60	-13	20,198	-0.06%
2021/06/29	1	84.70	1	83.20	83.00	0	20,449	0.00%
2021/06/28	1	84.30	0	0.00	84.80	1	20,762	0.00%
2021/06/25	2	84.20	5.8	83.49	83.20	-3.8	21,330	-0.02%
2021/06/24	8	84.50	20	84.40	83.80	-12	21,982	-0.05%
2021/06/23	15	84.51	6	84.45	84.30	9	22,091	0.04%
2021/06/22	6	83.47	20	83.54	82.10	-14	22,386	-0.06%
2021/06/21	10	85.09	25	84.68	82.40	-15	22,706	-0.07%
2021/06/18	14	89.24	15	90.27	87.50	-1	23,376	0.00%
2021/06/17	11	88.05	24	88.40	89.60	-13	23,783	-0.05%
2021/06/16	56	87.71	51	87.63	87.50	5	24,229	0.02%
2021/06/15	89	87.65	53	88.70	90.00	36	25,069	0.14%
2021/06/11	2	86.05	22.2	85.11	84.50	-20.2	24,995	-0.08%
2021/06/09	10	86.24	6	86.87	85.70	4	26,625	0.02%
2021/06/08	60	87.06	13	86.75	84.20	47	27,884	0.17%
2021/06/07	17	85.01	10	85.49	87.20	7	27,538	0.03%
2021/06/04	0	0.00	4	83.08	83.00	-4	27,240	-0.01%
2021/06/03	22	84.61	18	85.21	84.20	4	27,256	0.01%
2021/06/02	4	82.15	61	82.58	81.80	-57	27,047	-0.21%
2021/06/01	87	87.11	56	85.76	84.40	31	26,955	0.12%
2021/05/31	25	84.25	32	83.96	84.50	-7	26,494	-0.03%
2021/05/28	27	85.74	47.3	85.19	85.00	-20.3	26,478	-0.08%
2021/05/27	16.5	82.53	16	82.65	85.20	0.5	26,321	0.00%
2021/05/26	63.2	84.58	37	82.29	81.70	26.2	26,119	0.10%
2021/05/25	37	79.80	19	82.73	83.10	18	25,501	0.07%
2021/05/24	4	74.28	209	74.52	75.60	-205	25,543	-0.80%	大賣/鉅額交易
2021/05/21	12	71.50	0	0.00	71.60	12	26,221	0.05%
2021/05/20	196	71.91	0	0.00	71.00	196	26,151	0.75%	大買/鉅額交易
2021/05/19	12	72.00	14	72.53	73.60	-2	26,804	-0.01%
2021/05/18	0	0.00	3	67.57	67.90	-3	27,074	-0.01%
2021/05/17	4	65.56	4	66.85	61.80	0	27,495	0.00%
2021/05/14	7	69.03	0	0.00	67.40	7	27,541	0.03%
2021/05/13	5	67.56	11	69.12	69.90	-6	27,518	-0.02%
2021/05/12	10	73.81	11	72.53	69.00	-1	27,319	0.00%
2021/05/11	3	74.83	3	73.93	73.50	0	26,957	0.00%
2021/05/10	1	76.01	2	79.00	76.10	-1	26,832	0.00%
2021/05/07	2	74.62	2	75.45	78.60	0	26,719	0.00%
2021/05/06	3	73.13	2	73.25	72.50	1	26,504	0.00%
2021/05/05	1	75.60	1	77.50	75.00	0	26,402	0.00%
2021/05/04	5	75.54	5	73.28	74.50	0	26,331	0.00%
2021/05/03	1	81.80	8	79.74	77.10	-7	26,126	-0.03%
2021/04/29	2	83.55	1	83.80	83.60	1	26,020	0.00%
2021/04/28	1	85.00	3	85.37	85.00	-2	25,992	-0.01%
2021/04/27	12	88.45	8	85.66	85.00	4	26,046	0.02%
2021/04/26	18	90.25	10	89.25	87.50	8	25,947	0.03%
2021/04/23	4	84.80	6	84.83	86.00	-2	25,461	-0.01%
2021/04/22	7	84.70	2	83.95	81.80	5	25,531	0.02%
2021/04/21	1	82.00	3	83.47	84.70	-2	25,326	-0.01%
2021/04/20	17	83.34	12	82.82	82.70	5	25,279	0.02%
2021/04/19	13	83.48	15	82.33	81.50	-2	25,174	-0.01%
2021/04/16	5	86.32	5	86.74	84.20	0	25,001	0.00%
2021/04/15	15	82.67	12	83.86	85.30	3	24,721	0.01%
2021/04/14	21	84.12	8	83.06	83.50	13	24,588	0.05%
2021/04/13	20	88.34	24	87.69	86.70	-4	24,015	-0.02%
2021/04/12	35	89.38	35	86.76	84.60	0	23,619	0.00%
2021/04/09	43	91.16	38	90.18	90.00	5	23,075	0.02%
2021/04/08	13	83.83	10	86.24	87.50	3	22,332	0.01%
2021/04/07	8	78.23	9	78.79	79.60	-1	21,988	0.00%
2021/04/06	17	77.45	14	77.89	79.00	3	21,735	0.01%
2021/04/01	18	73.05	17	73.43	73.40	1	21,552	0.00%
2021/03/31	9	71.16	12	71.59	71.50	-3	21,285	-0.01%
2021/03/30	33	72.81	26	71.81	70.60	7	20,950	0.03%
2021/03/29	21	68.37	21	68.87	69.80	0	20,382	0.00%
2021/03/26	7	63.61	35	63.55	63.50	-28	19,764	-0.14%
2021/03/24	7	65.29	2	64.10	63.80	5	19,452	0.03%
2021/03/23	16	64.28	12	64.66	64.60	4	19,161	0.02%
2021/03/22	18.5	60.46	21	60.71	60.70	-2.5	18,520	-0.01%
2021/03/19	13.5	57.80	73	57.34	58.90	-59.5	18,836	-0.32%
2021/03/18	99	58.08	39	59.33	56.80	60	18,622	0.32%
2021/03/17	8	55.76	7	55.70	56.00	1	18,373	0.01%
2021/03/16	13	55.15	23	54.73	54.10	-10	18,744	-0.05%
2021/03/15	39	55.68	50	55.03	55.50	-11	18,995	-0.06%
2021/03/12	39	53.51	41	53.66	54.20	-2	18,246	-0.01%
2021/03/11	1	48.10	4	46.94	49.35	-3	16,749	-0.02%
2021/03/10	1	44.80	3	44.85	44.90	-2	16,601	-0.01%
2021/03/09	0	0.00	3	44.55	44.55	-3	16,781	-0.02%
2021/03/05	3	46.37	0	0.00	46.00	3	17,182	0.02%
2021/03/04	1	47.60	105	46.51	46.20	-104	17,292	-0.60%	大賣/鉅額交易
2021/03/03	1	47.15	2	46.25	47.40	-1	17,303	-0.01%
2021/03/02	2	48.73	1	47.50	47.40	1	17,319	0.01%
2021/02/26	2	49.08	1	49.35	49.65	1	17,310	0.01%
2021/02/25	11	51.54	2	50.90	50.80	9	17,602	0.05%
2021/02/24	50	52.89	16	52.34	51.40	34	17,560	0.19%
2021/02/23	130	55.66	12	52.34	52.50	118	17,379	0.68%	大買/鉅額交易
2021/02/22	3	55.10	0	0.00	55.40	3	17,298	0.02%
2021/02/19	37	48.06	29	49.09	50.40	8	17,428	0.05%
2021/02/18	15	45.82	20	45.78	45.90	-5	17,457	-0.03%
2021/02/17	71	43.12	85	44.77	44.90	-14	17,725	-0.08%
2021/02/05	5	39.83	7	40.42	40.85	-2	17,177	-0.01%
2021/02/04	0	0.00	5	38.08	38.70	-5	16,900	-0.03%
2021/02/03	3	36.77	0	0.00	36.75	3	16,723	0.02%
2021/02/02	1	37.75	1.4	37.90	37.70	-0.4	16,691	0.00%
2021/02/01	4	37.46	0	0.00	37.15	4	16,760	0.02%
2021/01/29	10	39.19	0	0.00	38.80	10	16,701	0.06%
2021/01/28	1	40.15	0	0.00	40.15	1	16,634	0.01%
2021/01/27	2	40.48	0	0.00	40.45	2	16,604	0.01%
2021/01/25	2	40.75	0	0.00	41.35	2	16,416	0.01%
2021/01/22	2	41.45	4	41.29	41.75	-2	16,309	-0.01%
2021/01/21	0	0.00	1	40.20	40.35	-1	16,171	-0.01%
2021/01/20	5	40.22	0	0.00	40.10	5	16,100	0.03%
2021/01/19	1.4	42.04	3	42.20	42.30	-1.6	15,900	-0.01%
2021/01/18	5	40.37	9	41.55	41.80	-4	15,698	-0.03%
2021/01/15	8	41.31	4	41.99	40.35	4	15,533	0.03%
2021/01/13	0	0.00	3	42.03	41.85	-3	15,255	-0.02%
2021/01/12	1	40.50	1	41.50	40.50	0	15,159	0.00%
2021/01/11	1	40.90	0	0.00	41.70	1	15,114	0.01%
2021/01/08	10	42.45	12	41.52	41.55	-2	15,051	-0.01%
2021/01/07	2	41.70	1	41.65	42.15	1	14,924	0.01%
2021/01/05	0	0.00	1	41.00	41.55	-1	14,699	-0.01%
2021/01/04	3	39.98	1	40.10	40.00	2	14,590	0.01%
2020/12/31	0	0.00	1	40.55	40.35	-1	14,537	-0.01%
2020/12/29	3	42.00	5	41.91	41.50	-2	14,368	-0.01%
2020/12/28	6	42.48	3	42.90	42.70	3	14,232	0.02%
2020/12/25	2	40.13	4	40.54	40.35	-2	13,906	-0.01%
2020/12/24	3	40.10	3	40.60	40.10	0	13,907	0.00%
2020/12/23	3	39.68	3	39.83	40.05	0	13,870	0.00%
2020/12/22	0	0.00	2	40.23	39.50	-2	13,834	-0.01%
2020/12/21	3	40.57	4	40.80	40.80	-1	13,747	-0.01%
2020/12/18	4	40.55	6	40.87	40.65	-2	13,593	-0.01%
2020/12/17	2	40.88	7	41.09	41.00	-5	13,450	-0.04%
2020/12/16	4	41.93	14	41.48	41.25	-10	13,282	-0.08%
2020/12/15	28	44.22	27	44.72	40.65	1	12,938	0.01%
2020/12/14	29	43.04	6	42.83	44.00	23	11,929	0.19%
2020/12/11	40	45.95	41	43.99	43.20	-1	11,507	-0.01%
2020/12/10	33	45.30	39	44.65	45.00	-6	10,591	-0.06%
2020/12/09	67	43.47	87	42.94	43.65	-20	9,790	-0.20%
2020/12/08	57	40.72	29	39.38	41.30	28	8,874	0.32%
2020/12/07	1	37.65	3	37.45	37.55	-2	8,271	-0.02%
2020/12/04	11	36.98	5	37.02	37.00	6	8,265	0.07%
2020/12/03	2	37.25	26	37.10	37.20	-24	8,469	-0.28%
2020/12/02	1	37.45	20	37.68	37.35	-19	8,338	-0.23%
2020/12/01	1	35.45	0	0.00	35.65	1	8,042	0.01%
2020/11/30	2	36.90	12	36.58	36.90	-10	7,799	-0.13%
2020/11/27	3	35.90	3	35.88	36.00	0	7,571	0.00%
2020/11/26	0	0.00	1	35.35	35.70	-1	7,482	-0.01%
2020/11/25	2	35.80	6	35.71	35.40	-4	7,353	-0.05%
2020/11/24	16	35.42	13	35.68	35.70	3	7,354	0.04%
2020/11/23	3	34.37	14	34.67	34.40	-11	6,980	-0.16%
2020/11/20	10	34.05	1	34.70	34.00	9	6,877	0.13%
2020/11/19	15	35.12	14	34.84	34.80	1	6,589	0.02%
2020/11/18	9	33.00	10	33.28	33.65	-1	5,773	-0.02%
2020/11/17	26	33.04	72	32.96	33.20	-46	5,525	-0.83%
2020/11/16	51	32.61	13	31.98	32.70	38	4,780	0.79%
2020/11/13	1	29.75	0	0.00	29.75	1	4,051	0.02%
2020/11/09	0	0.00	7	29.81	29.80	-7	4,132	-0.17%
2020/11/06	3	28.60	5	28.76	28.60	-2	4,047	-0.05%
2020/11/05	0	0.00	3	28.40	28.55	-3	4,141	-0.07%
2020/11/03	1	28.10	0	0.00	28.15	1	4,473	0.02%
2020/11/02	1	27.55	0	0.00	27.60	1	5,021	0.02%
2020/10/30	1	27.80	0	0.00	27.85	1	5,032	0.02%
2020/10/28	2	29.03	0	0.00	28.75	2	5,114	0.04%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/23	0	0.00	2	29.75	29.75	-2	5,219	-0.04%
2020/10/22	1	29.70	2	29.60	29.70	-1	5,329	-0.02%
2020/10/21	0	0.00	3	30.15	29.70	-3	5,507	-0.05%
2020/10/20	0	0.00	2	29.78	29.70	-2	5,563	-0.04%
2020/10/19	0	0.00	2	29.63	29.30	-2	5,838	-0.03%
2020/10/16	3	29.37	1	28.85	28.95	2	5,866	0.03%
2020/10/15	0	0.00	1	29.55	29.50	-1	5,881	-0.02%
2020/10/13	1	29.55	11	29.07	29.65	-10	5,900	-0.17%
2020/10/12	0	0.00	1	28.90	28.85	-1	5,895	-0.02%
2020/10/08	1	28.95	7	29.00	28.80	-6	6,056	-0.10%
2020/10/06	0	0.00	4	28.68	28.40	-4	6,436	-0.06%
2020/09/30	1	28.45	2	28.35	28.10	-1	6,567	-0.02%
2020/09/29	4	27.94	1	28.15	27.75	3	6,601	0.05%
2020/09/28	1	28.20	1	28.05	28.25	0	6,596	0.00%
2020/09/25	3	26.77	0	0.00	26.55	3	6,610	0.05%
2020/09/24	4	27.44	0	0.00	27.35	4	6,600	0.06%
2020/09/23	2	28.28	0	0.00	28.15	2	6,627	0.03%
2020/09/22	1	28.30	0	0.00	28.35	1	6,670	0.01%
2020/09/21	2	28.88	0	0.00	28.90	2	6,667	0.03%
2020/09/18	2	29.35	4	29.40	29.30	-2	6,684	-0.03%
2020/09/15	0	0.00	5	29.55	29.45	-5	6,722	-0.07%
2020/09/11	0	0.00	2	28.90	28.90	-2	6,735	-0.03%
2020/09/10	2	30.05	0	0.00	29.55	2	6,689	0.03%
2020/09/09	5	29.77	1	29.90	30.00	4	6,652	0.06%
2020/09/08	1	31.10	11	31.42	31.20	-10	6,496	-0.15%
2020/09/07	0	0.00	2	30.50	30.10	-2	6,196	-0.03%
2020/09/04	0	0.00	1	29.85	29.90	-1	6,130	-0.02%
2020/09/03	1	30.20	0	0.00	30.15	1	6,115	0.02%
2020/09/01	3	29.72	0	0.00	29.40	3	6,155	0.05%
2020/08/31	3	30.02	2	29.93	30.10	1	6,174	0.02%
2020/08/28	3	30.17	6	30.58	30.45	-3	6,106	-0.05%
2020/08/27	2	29.45	2	29.63	29.45	0	5,870	0.00%
2020/08/26	0	0.00	2	28.60	29.20	-2	5,770	-0.03%
2020/08/25	1	27.70	0	0.00	27.70	1	5,631	0.02%
2020/08/20	5	27.23	0	0.00	27.25	5	5,662	0.09%
2020/08/19	4	28.85	3	28.85	28.80	1	5,570	0.02%
2020/08/18	5	29.60	3	29.55	29.55	2	5,518	0.04%
2020/08/17	3	30.25	5	29.90	29.85	-2	5,599	-0.04%
2020/08/12	2	29.40	0	0.00	29.25	2	5,681	0.04%
2020/08/11	4	30.73	0	0.00	29.55	4	5,693	0.07%
2020/08/10	5	31.53	1	31.80	31.50	4	5,841	0.07%
2020/08/07	1	30.90	17	31.23	31.40	-16	6,055	-0.26%
2020/08/06	3	30.97	6	31.42	31.40	-3	5,958	-0.05%
2020/08/05	2	28.85	0	0.00	28.95	2	5,494	0.04%
2020/08/04	6	29.05	0	0.00	28.75	6	5,615	0.11%
2020/07/31	0	0.00	5	28.90	28.85	-5	5,867	-0.09%
2020/07/28	6	28.30	1	28.00	28.15	5	6,354	0.08%
2020/07/27	6	29.93	114	29.19	29.00	-108	6,352	-1.70%	大賣/鉅額交易
2020/07/24	0	0.00	1	28.70	28.55	-1	6,337	-0.02%
2020/07/23	1	30.00	2	30.10	29.80	-1	6,322	-0.02%
2020/07/22	1	28.30	4	28.89	29.50	-3	6,146	-0.05%
2020/07/21	0	0.00	2	27.95	27.90	-2	6,177	-0.03%
2020/07/17	8	27.69	0	0.00	27.40	8	6,180	0.13%
2020/07/16	1	28.05	0	0.00	28.10	1	6,196	0.02%
2020/07/15	18	29.17	22	29.05	28.60	-4	6,194	-0.06%
2020/07/14	28	29.52	15	29.73	29.70	13	6,214	0.21%
2020/07/13	0	0.00	2	28.20	28.50	-2	5,898	-0.03%
2020/07/10	8	27.66	0	0.00	27.40	8	5,907	0.14%
2020/07/09	0	0.00	7	28.60	28.35	-7	5,919	-0.12%
2020/07/08	0	0.00	1	28.65	28.90	-1	5,859	-0.02%
2020/07/07	5	28.30	0	0.00	28.25	5	5,915	0.08%
2020/07/06	0	0.00	1	28.65	28.70	-1	5,917	-0.02%
2020/07/03	5	28.00	1	28.60	28.15	4	5,937	0.07%
2020/06/22	0	0.00	10	27.50	27.30	-10	6,213	-0.16%
2020/06/19	100	27.20	3	27.12	27.20	97	6,304	1.54%
2020/06/16	5	26.50	1	26.80	26.80	4	6,410	0.06%
2020/06/12	2	25.05	6	25.74	26.10	-4	6,632	-0.06%
2020/06/11	2	26.55	0	0.00	26.20	2	6,691	0.03%
2020/06/10	1	27.40	5	27.20	27.10	-4	6,761	-0.06%
2020/06/09	9	27.74	1	28.15	27.55	8	6,915	0.12%
2020/06/05	13	26.77	1	27.20	27.15	12	7,415	0.16%
2020/06/04	1	26.50	0	0.00	26.55	1	7,695	0.01%
2020/06/03	5	26.35	0	0.00	26.60	5	7,718	0.06%
2020/06/02	1	26.25	0	0.00	26.20	1	7,718	0.01%
2020/06/01	1	26.55	0	0.00	26.45	1	7,741	0.01%
2020/05/29	2	25.60	1	26.05	26.00	1	7,753	0.01%
2020/05/27	1	26.30	0	0.00	26.10	1	7,923	0.01%
2020/05/25	1	26.05	0	0.00	26.25	1	7,963	0.01%
2020/05/22	1	27.00	0	0.00	26.55	1	7,981	0.01%
2020/05/20	2	26.10	0	0.00	26.50	2	7,919	0.03%
2020/05/19	5	25.72	1	25.75	25.60	4	7,963	0.05%
2020/05/18	1	26.85	0	0.00	26.45	1	7,852	0.01%
2020/05/15	5	27.52	8	27.83	26.90	-3	7,829	-0.04%
2020/05/14	7	28.97	15	29.06	28.95	-8	7,662	-0.10%
2020/05/13	0	0.00	9	32.06	32.15	-9	7,332	-0.12%
2020/05/08	1	32.60	1	32.70	32.60	0	7,171	0.00%
2020/05/07	0	0.00	11	32.03	32.40	-11	7,064	-0.16%
2020/05/06	0	0.00	11	31.95	31.50	-11	6,920	-0.16%
2020/05/05	16	31.82	0	0.00	31.25	16	6,857	0.23%
2020/05/04	22	31.62	10	30.80	31.70	12	6,763	0.18%
2020/04/30	0	0.00	2	29.88	29.80	-2	6,618	-0.03%
2020/04/29	9	29.57	5	29.60	29.50	4	6,643	0.06%
2020/04/28	3	28.63	8	28.45	29.00	-5	6,557	-0.08%
2020/04/23	0	0.00	1	28.00	27.90	-1	6,657	-0.02%
2020/04/22	6	27.75	3	27.30	27.95	3	6,823	0.04%
2020/04/21	0	0.00	2	27.55	27.40	-2	6,809	-0.03%
2020/04/20	5	28.21	0	0.00	28.50	5	6,789	0.07%
2020/04/17	11	29.27	11	29.21	27.90	0	6,803	0.00%
2020/04/15	2	27.05	0	0.00	27.05	2	6,660	0.03%
2020/04/14	1	26.60	2	26.95	26.95	-1	6,646	-0.02%
2020/04/09	0	0.00	2	26.60	26.55	-2	6,644	-0.03%
2020/04/07	3	26.23	6	26.19	25.95	-3	6,563	-0.05%
2020/04/01	0	25.00	5	24.80	25.00	-5	6,547	-0.08%
2020/03/27	7	24.94	1	24.20	24.20	6	6,604	0.09%
2020/03/25	2	23.68	5	23.60	24.10	-3	6,490	-0.05%
2020/03/24	0	0.00	1	21.90	22.00	-1	6,531	-0.02%
2020/03/23	5	20.70	0	0.00	20.50	5	7,082	0.07%
2020/03/20	1	21.55	2	21.50	22.05	-1	7,160	-0.01%
2020/03/19	0	0.00	1	21.85	20.45	-1	7,299	-0.01%
2020/03/18	2	23.95	2	23.95	22.70	0	7,771	0.00%
2020/03/16	2	25.80	0	0.00	24.15	2	8,662	0.02%
2020/03/13	1	24.25	6	24.43	25.00	-5	8,620	-0.06%
2020/03/12	15	27.18	1	26.90	26.90	14	8,477	0.17%
2020/03/11	12	30.21	1	29.80	28.85	11	8,351	0.13%
2020/03/10	7	29.91	5	29.80	30.35	2	7,885	0.03%
2020/03/09	5	27.80	0	0.00	27.60	5	7,583	0.07%
2020/03/06	2	29.00	0	0.00	28.95	2	7,574	0.03%
2020/03/04	0	0.00	1	29.10	29.05	-1	7,676	-0.01%
2020/03/03	0	0.00	11	28.89	28.75	-11	7,675	-0.14%
2020/03/02	4	27.64	1	27.70	27.70	3	7,659	0.04%
2020/02/27	6	29.00	3	29.40	28.80	3	7,517	0.04%
2020/02/26	1	29.90	1	30.05	29.95	0	7,476	0.00%
2020/02/25	3	30.27	2	30.25	30.50	1	7,444	0.01%
2020/02/24	5	30.49	0	0.00	30.60	5	7,402	0.07%
2020/02/20	1	32.25	6	31.94	31.70	-5	7,391	-0.07%
2020/02/18	2	31.00	7	30.96	30.90	-5	7,333	-0.07%
2020/02/17	1	31.80	8	31.48	31.30	-7	7,303	-0.10%
2020/02/14	2	30.85	6	31.20	31.20	-4	7,204	-0.06%
2020/02/13	8	31.01	1	30.80	30.70	7	7,170	0.10%
2020/02/12	5	31.00	3	31.58	31.25	2	7,151	0.03%
2020/02/11	5	30.60	3	30.67	30.55	2	7,125	0.03%
2020/02/10	0	0.00	6	29.25	29.85	-6	7,162	-0.08%
2020/02/07	4	30.44	0	0.00	30.10	4	7,179	0.06%
2020/02/06	1	30.40	4	30.89	31.05	-3	7,142	-0.04%
2020/02/05	4	29.96	0	0.00	29.55	4	7,079	0.06%
2020/02/04	5	30.00	3	29.33	29.95	2	7,032	0.03%
2020/02/03	8	28.19	0	0.00	28.20	8	7,013	0.11%
2020/01/31	0	0.00	8	30.69	30.90	-8	6,876	-0.12%
2020/01/30	1	31.50	0	0.00	31.50	1	6,837	0.01%
2020/01/20	2	35.00	18	34.76	35.00	-16	6,771	-0.24%
2020/01/17	7	34.21	4	34.40	34.45	3	6,623	0.05%
2020/01/16	19	34.38	10	34.05	34.05	9	6,530	0.14%
2020/01/14	1	33.00	0	0.00	33.40	1	6,605	0.02%
2020/01/13	6	32.86	6	33.11	33.05	0	6,571	0.00%
2020/01/10	1	31.75	2	31.60	32.00	-1	6,531	-0.02%
2020/01/09	5	32.27	8	32.06	32.25	-3	6,546	-0.05%
2020/01/07	4	32.11	0	0.00	31.75	4	6,547	0.06%
2020/01/06	1	32.75	0	0.00	32.90	1	6,549	0.02%
2020/01/03	2	33.73	2	33.40	33.50	0	6,552	0.00%
2019/12/31	2	34.50	0	0.00	34.45	2	6,782	0.03%
2019/12/30	0	0.00	1	34.50	34.70	-1	7,264	-0.01%
2019/12/27	2	35.00	0	0.00	34.90	2	7,435	0.03%
2019/12/26	2	34.30	0	0.00	34.35	2	7,412	0.03%
2019/12/23	12	34.60	18	34.98	34.60	-6	7,641	-0.08%
2019/12/20	2	35.30	0	0.00	35.40	2	7,599	0.03%
2019/12/19	24	35.80	2	35.58	35.85	22	7,582	0.29%
2019/12/18	53	36.61	28	36.61	36.50	25	7,469	0.33%
2019/12/17	0	0.00	3	36.10	36.55	-3	6,928	-0.04%
2019/12/16	13	36.07	5	35.71	36.55	8	6,979	0.11%
2019/12/13	15	35.94	14	35.79	35.45	1	6,843	0.01%
2019/12/12	26	35.79	24	35.83	36.55	2	6,356	0.03%
2019/12/11	5	33.59	5	33.54	33.25	0	5,865	0.00%
2019/12/09	2	31.90	20	32.00	31.95	-18	6,107	-0.29%
2019/12/06	20	32.03	1	31.85	31.95	19	6,140	0.31%
2019/12/05	3	31.48	0	0.00	31.30	3	6,179	0.05%
2019/12/03	2	31.70	0	0.00	31.95	2	6,360	0.03%
2019/12/02	0	0.00	3	32.23	32.40	-3	6,477	-0.05%
2019/11/29	4	31.73	4	31.89	31.25	0	6,492	0.00%
2019/11/26	0	0.00	2	31.45	31.35	-2	7,101	-0.03%
2019/11/22	0	0.00	1	30.80	30.70	-1	7,709	-0.01%
2019/11/20	7	31.00	3	30.97	30.80	4	7,848	0.05%
2019/11/19	10	31.17	8	31.05	31.20	2	7,877	0.03%
2019/11/18	0	0.00	2	31.45	31.40	-2	7,908	-0.03%
2019/11/12	0	0.00	6	30.44	30.95	-6	8,056	-0.07%
2019/11/11	6	30.13	1	30.20	30.05	5	8,124	0.06%
2019/11/08	2	29.95	5	29.85	29.75	-3	8,166	-0.04%
2019/11/07	1	30.40	0	0.00	30.40	1	8,300	0.01%
2019/11/04	5	31.40	0	0.00	31.25	5	8,133	0.06%
2019/11/01	0	0.00	5	31.46	31.35	-5	8,112	-0.06%
2019/10/31	8	32.29	0	0.00	31.90	8	8,095	0.10%
2019/10/30	0	0.00	2	31.55	31.70	-2	8,007	-0.02%
2019/10/29	1	31.45	2	31.70	31.45	-1	8,093	-0.01%
2019/10/28	1	31.70	10	31.30	31.30	-9	8,060	-0.11%
2019/10/25	1	32.10	0	0.00	31.75	1	8,026	0.01%
2019/10/24	0	0.00	3	32.20	32.05	-3	8,025	-0.04%
2019/10/23	9	33.40	10	33.58	32.90	-1	8,006	-0.01%
2019/10/22	1	32.65	0	0.00	32.70	1	7,784	0.01%
2019/10/17	8	32.40	0	0.00	31.95	8	7,712	0.10%
2019/10/14	2	32.85	5	32.60	32.65	-3	7,561	-0.04%
2019/10/09	0	0.00	3	32.20	32.55	-3	7,503	-0.04%
2019/10/08	0	0.00	5	33.13	32.95	-5	7,442	-0.07%
2019/10/07	8	33.81	4	33.31	33.70	4	7,316	0.05%
2019/10/04	28	33.13	29	33.66	32.60	-1	7,042	-0.01%
2019/10/03	0	0.00	13	31.97	32.20	-13	6,547	-0.20%
2019/10/02	0	0.00	4	31.06	31.20	-4	6,358	-0.06%
2019/10/01	0	0.00	3	30.57	30.75	-3	6,298	-0.05%
2019/09/27	9	29.92	5	29.60	29.25	4	6,219	0.06%
2019/09/26	0	0.00	2	32.13	31.15	-2	5,974	-0.03%
2019/09/25	1	31.40	17	31.55	31.55	-16	5,874	-0.27%
2019/09/24	1	31.55	0	0.00	31.35	1	5,819	0.02%
2019/09/23	3	31.45	3	31.50	31.45	0	5,755	0.00%
2019/09/20	14	31.00	0	0.00	31.00	14	5,699	0.25%
2019/09/19	5	30.79	3	31.45	30.80	2	5,637	0.04%
2019/09/17	3	32.13	22	32.09	32.20	-19	5,354	-0.35%
2019/09/16	12	31.82	8	31.26	31.50	4	5,215	0.08%
2019/09/12	19	33.06	14	32.64	31.90	5	4,978	0.10%
2019/09/11	0	0.00	1	31.20	31.35	-1	4,353	-0.02%
2019/09/09	5	30.80	1	31.35	30.80	4	4,222	0.09%
2019/09/06	0	0.00	3	31.80	31.25	-3	4,134	-0.07%
2019/09/05	0	0.00	15	31.10	31.50	-15	4,030	-0.37%
2019/09/04	15	31.01	2	30.85	31.00	13	3,879	0.34%
2019/09/03	6	30.43	0	0.00	30.50	6	3,727	0.16%
2019/09/02	12	30.19	10	30.62	31.00	2	3,588	0.06%
2019/08/30	12	30.04	17	30.44	29.55	-5	3,321	-0.15%
2019/08/29	5	29.80	9	29.63	29.80	-4	3,012	-0.13%
2019/08/28	33	29.41	6	29.33	29.50	27	2,818	0.96%
2019/08/27	4	28.53	11	27.70	28.50	-7	2,398	-0.29%
2019/08/26	0	0.00	10	25.50	26.20	-10	2,153	-0.46%
2019/08/23	10	26.75	0	0.00	26.60	10	2,095	0.48%
2019/08/22	0	0.00	16	27.28	27.20	-16	1,993	-0.80%
2019/08/21	1	27.20	0	0.00	27.10	1	1,934	0.05%
2019/08/20	5	26.70	5	26.95	26.85	0	1,867	0.00%
2019/08/19	0	0.00	22	26.60	26.50	-22	1,780	-1.24%
2019/08/16	6	25.95	0	0.00	26.70	6	1,715	0.35%
2019/08/15	0	0.00	9	25.50	25.65	-9	1,647	-0.55%
2019/08/14	18	26.62	0	0.00	26.15	18	1,629	1.10%
2019/08/13	0	0.00	10	26.20	25.85	-10	1,547	-0.65%
2019/08/12	10	26.03	1	26.00	26.05	9	1,474	0.61%
2019/08/06	0	0.00	2	22.05	22.65	-2	1,338	-0.15%
2019/08/02	0	0.00	1	23.40	23.35	-1	1,388	-0.07%
2019/08/01	0	0.00	5	24.10	24.00	-5	1,399	-0.36%
2019/07/25	2	25.95	12	26.03	26.20	-10	1,249	-0.80%
2019/07/24	0	0.00	1	25.20	25.45	-1	1,259	-0.08%
2019/07/16	0	0.00	1	25.05	25.20	-1	1,853	-0.05%
2019/07/15	0	0.00	1	24.35	24.80	-1	1,896	-0.05%
2019/07/09	1	23.70	0	0.00	23.65	1	2,143	0.05%
2019/07/08	1	24.50	0	0.00	24.40	1	2,152	0.05%
2019/07/02	0	0.00	1	24.00	24.00	-1	2,320	-0.04%
2019/06/27	1	23.45	0	0.00	23.45	1	2,608	0.04%
2019/06/24	1	23.45	1	23.30	23.45	0	3,433	0.00%
2019/06/20	1	23.30	0	0.00	23.50	1	3,559	0.03%
2019/06/19	2	23.25	2	22.93	23.20	0	3,632	0.00%
2019/06/18	1	22.95	1	23.20	22.55	0	3,690	0.00%
2019/06/13	3	22.50	3	22.60	22.50	0	3,936	0.00%
2019/06/05	2	22.43	7	22.64	22.50	-5	4,443	-0.11%
2019/06/04	1	22.30	0	0.00	22.20	1	4,715	0.02%
2019/06/03	2	22.53	3	22.38	22.50	-1	5,020	-0.02%
2019/05/31	1	22.50	1	22.25	22.70	0	5,425	0.00%
2019/05/30	1	22.35	1	22.20	22.20	0	5,487	0.00%
2019/05/29	1	21.90	6	21.89	21.90	-5	5,560	-0.09%
2019/05/28	5	22.18	4	22.01	22.20	1	5,690	0.02%
2019/05/24	3	22.68	3	22.55	22.50	0	6,110	0.00%
2019/05/22	2	23.23	2	23.55	23.15	0	6,197	0.00%
2019/05/21	1	22.75	1	23.00	23.50	0	6,338	0.00%
2019/05/17	5	23.47	5	23.69	23.10	0	6,548	0.00%
2019/05/16	2	23.45	3	23.80	23.45	-1	6,888	-0.01%
2019/05/15	2	24.05	0	0.00	24.45	2	7,065	0.03%
2019/05/14	1	22.55	1	22.80	23.50	0	7,342	0.00%
2019/05/13	3	23.30	3	24.52	23.10	0	7,348	0.00%
2019/05/10	3	24.87	2	25.23	25.00	1	7,305	0.01%
2019/05/08	6	25.90	0	0.00	25.90	6	7,342	0.08%
2019/05/07	2	26.50	0	0.00	26.45	2	7,346	0.03%
2019/04/30	0	0.00	2	26.60	27.50	-2	7,447	-0.03%
2019/04/29	1	26.40	0	0.00	26.35	1	7,620	0.01%
2019/04/26	7	27.54	1	28.20	27.40	6	7,715	0.08%
2019/04/25	2	28.25	0	0.00	28.80	2	7,619	0.03%
2019/04/24	0	0.00	1	27.50	27.05	-1	7,383	-0.01%
2019/04/23	1	27.00	2	27.03	26.70	-1	7,329	-0.01%
2019/04/22	2	27.38	0	0.00	27.25	2	7,297	0.03%
2019/04/19	0	0.00	13	27.30	27.35	-13	7,218	-0.18%
2019/04/11	0	0.00	1	26.00	26.25	-1	6,939	-0.01%
2019/04/09	7	26.54	1	26.90	26.35	6	6,855	0.09%
2019/04/08	0	0.00	2	27.75	27.50	-2	6,773	-0.03%
2019/04/03	0	0.00	2	27.85	27.65	-2	6,746	-0.03%
2019/04/02	0	0.00	7	27.05	27.60	-7	6,640	-0.11%
2019/04/01	2	27.38	11	27.61	27.10	-9	6,574	-0.14%
2019/03/29	0	0.00	1	27.20	27.00	-1	6,462	-0.02%
2019/03/27	11	26.68	6	26.65	26.65	5	5,921	0.08%
2019/03/26	11	25.68	0	0.00	25.70	11	5,734	0.19%
2019/03/22	10	26.01	7	26.25	25.95	3	5,631	0.05%
2019/03/21	1	25.80	0	0.00	25.75	1	5,560	0.02%
2019/03/20	4	26.05	0	0.00	26.15	4	5,503	0.07%
2019/03/19	1	26.10	10	26.88	25.85	-9	5,469	-0.16%
2019/03/18	5	25.85	2	26.08	25.85	3	5,318	0.06%
2019/03/15	6	25.92	1	25.95	25.80	5	5,278	0.09%
2019/03/13	3	26.43	3	26.40	26.20	0	5,226	0.00%
2019/03/11	2	26.15	1	26.35	26.35	1	5,027	0.02%
2019/03/08	2	25.90	1	25.70	25.70	1	4,928	0.02%
2019/03/07	15	26.35	1	26.70	25.70	14	4,738	0.30%
2019/03/06	11	26.21	11	26.60	27.05	0	4,473	0.00%
2019/03/04	10	24.65	13	25.19	24.90	-3	4,070	-0.07%
2019/02/27	5	24.79	6	24.80	24.60	-1	4,011	-0.02%
2019/02/26	2	24.70	3	24.80	24.40	-1	3,944	-0.03%
2019/02/25	0	0.00	6	25.12	25.50	-6	3,855	-0.16%
2019/02/22	1	23.70	1	23.65	23.55	0	3,551	0.00%
2019/02/21	4	23.28	2	23.55	23.70	2	3,537	0.06%
2019/02/20	7	23.68	1	24.80	23.35	6	3,482	0.17%
2019/02/18	2	24.10	0	0.00	24.30	2	3,478	0.06%
2019/02/15	1	24.30	3	23.90	24.35	-2	3,345	-0.06%
2019/02/13	3	21.27	5	21.48	21.90	-2	2,833	-0.07%
2019/01/30	3	19.20	3	19.20	19.00	0	2,550	0.00%
2019/01/24	5	20.20	22	19.90	20.00	-17	2,539	-0.67%
2019/01/21	43	21.28	37	21.56	21.10	6	2,467	0.24%
2019/01/18	22	20.20	2	20.70	20.40	20	2,274	0.88%
2019/01/17	2	20.40	0	0.00	20.75	2	2,154	0.09%
2019/01/04	0	0.00	2	17.98	18.15	-2	2,328	-0.09%
2019/01/03	1	17.90	0	0.00	17.70	1	2,348	0.04%
2018/12/24	1	19.05	0	0.00	19.00	1	2,658	0.04%
2018/12/21	1	17.80	1	18.40	18.80	0	2,721	0.00%
2018/12/06	1	19.65	0	0.00	19.60	1	3,119	0.03%
2018/12/05	1	21.15	0	0.00	20.80	1	3,163	0.03%
2018/11/30	5	20.35	0	0.00	21.05	5	3,381	0.15%
2018/11/29	0	0.00	3	20.05	19.70	-3	3,348	-0.09%
2018/11/28	158	19.39	55	19.35	19.60	103	3,345	3.08%	大買/鉅額交易
2018/11/27	0	0.00	74	18.46	19.05	-74	3,358	-2.20%
2018/11/26	0	0.00	31	18.45	18.45	-31	3,370	-0.92%
2018/11/01	1	21.45	0	0.00	21.40	1	4,838	0.02%
2018/10/24	0	0.00	2	21.75	21.40	-2	6,087	-0.03%
2018/10/05	1	24.00	0	0.00	23.95	1	7,481	0.01%
2018/10/01	26	27.17	29	26.56	27.55	-3	8,364	-0.04%
2018/09/28	20	26.60	20	26.93	26.25	0	8,876	0.00%
2018/09/26	0	0.00	15	27.40	27.25	-15	9,472	-0.16%
2018/09/25	5	27.05	0	0.00	27.05	5	9,574	0.05%
2018/09/20	5	26.60	0	0.00	25.85	5	9,843	0.05%
2018/09/19	1	26.00	4	26.00	26.10	-3	9,896	-0.03%
2018/09/18	1	27.00	7	27.09	27.05	-6	10,056	-0.06%
2018/09/17	1	28.10	5	28.30	28.30	-4	10,357	-0.04%
2018/09/14	15	28.57	0	0.00	29.15	15	10,728	0.14%
2018/09/13	6	28.21	5	28.45	28.05	1	11,463	0.01%
2018/09/10	2	28.00	0	0.00	27.60	2	13,046	0.02%
2018/09/07	17	29.51	15	29.78	29.20	2	13,757	0.01%
2018/09/06	2	30.55	0	0.00	30.75	2	13,752	0.01%
2018/09/05	1	30.25	6	30.14	30.10	-5	13,973	-0.04%
2018/09/04	1	30.60	3	30.77	30.70	-2	14,600	-0.01%
2018/09/03	1	30.65	0	0.00	30.65	1	15,273	0.01%
2018/08/31	2	31.83	3	31.87	31.95	-1	16,229	-0.01%
2018/08/30	2	31.88	0	0.00	31.60	2	16,714	0.01%
2018/08/29	3	31.58	5	31.83	32.00	-2	16,823	-0.01%
2018/08/28	0	0.00	10	31.71	31.50	-10	17,053	-0.06%
2018/08/27	13	31.05	0	0.00	31.75	13	17,207	0.08%
2018/08/24	1	29.80	1	30.40	30.25	0	17,313	0.00%
2018/08/23	1	30.10	1	29.75	30.10	0	17,569	0.00%
2018/08/22	2	31.13	5	31.02	31.00	-3	17,961	-0.02%
2018/08/21	26	31.58	17	31.32	31.80	9	18,308	0.05%
2018/08/20	1	31.00	3	30.80	30.65	-2	18,516	-0.01%
2018/08/17	8	33.57	7	33.89	32.00	1	18,555	0.01%
2018/08/16	1	33.45	0	0.00	33.85	1	18,607	0.01%
2018/08/15	10	33.38	10	33.65	33.00	0	18,929	0.00%
2018/08/14	36	33.18	32	33.17	33.45	4	19,038	0.02%
2018/08/13	28	32.34	33	32.50	32.75	-5	19,633	-0.03%
2018/08/10	21	34.64	21	35.30	34.20	0	19,823	0.00%
2018/08/09	30	35.18	51	35.69	34.75	-21	19,800	-0.11%
2018/08/08	4	35.10	4	34.79	34.65	0	19,775	0.00%
2018/08/07	32	35.09	72	35.05	34.60	-40	19,894	-0.20%
2018/08/06	27	34.66	13	34.92	35.80	14	20,165	0.07%
2018/08/03	5	34.60	1	34.90	33.90	4	20,322	0.02%
2018/08/02	42	33.70	44	33.79	33.85	-2	20,373	-0.01%
2018/08/01	32	35.32	23	35.35	33.80	9	20,219	0.04%
2018/07/31	5	33.56	12	33.62	34.40	-7	19,846	-0.04%
2018/07/30	23	33.25	12	33.47	33.40	11	19,562	0.06%
2018/07/27	11	31.62	14	32.40	32.65	-3	19,234	-0.02%
2018/07/26	1	30.40	0	0.00	30.30	1	18,826	0.01%
2018/07/25	8	30.38	1	30.80	29.80	7	18,738	0.04%
2018/07/24	2	28.75	1	29.20	30.00	1	18,598	0.01%
2018/07/23	0	0.00	2	28.20	28.80	-2	18,515	-0.01%
2018/07/20	1	28.40	0	0.00	28.35	1	18,440	0.01%
2018/07/18	10	29.70	3	29.02	28.90	7	18,219	0.04%
2018/07/17	3	30.88	2	30.95	30.45	1	18,065	0.01%
2018/07/16	0	0.00	3	31.42	31.45	-3	17,978	-0.02%
2018/07/12	16	30.03	6	30.22	30.10	10	17,783	0.06%
2018/07/11	4	30.73	4	30.78	30.00	0	17,682	0.00%
2018/07/10	2	29.85	22	29.67	30.25	-20	17,478	-0.11%
2018/07/09	73	33.01	64.3	32.32	31.40	8.7	17,027	0.05%
2018/07/06	4	33.54	3	34.62	33.60	1	16,681	0.01%
2018/07/05	9	34.09	33	33.72	33.40	-24	16,143	-0.15%
2018/07/04	1	32.75	2	32.15	33.10	-1	15,637	-0.01%
2018/07/03	4	32.10	0	0.00	32.00	4	15,509	0.03%
2018/07/02	2	32.45	0	0.00	32.50	2	15,395	0.01%
2018/06/29	7	33.49	19	33.63	33.05	-12	15,283	-0.08%
2018/06/28	9	32.75	0.3	32.60	32.60	8.7	15,037	0.06%
2018/06/27	5	33.45	13	33.37	32.60	-8	14,940	-0.05%
2018/06/26	35	32.35	17	32.33	32.65	18	14,724	0.12%
2018/06/25	10	33.42	17	34.79	31.80	-7	14,349	-0.05%
2018/06/22	24	36.48	88	36.44	35.10	-64	13,970	-0.46%
2018/06/21	103	35.67	73	36.07	36.65	30	13,198	0.23%	大買/
2018/06/20	4	33.15	10	34.78	33.35	-6	12,257	-0.05%
2018/06/19	80.6	34.01	73	34.32	34.45	7.6	11,924	0.06%
2018/06/15	43	34.07	28	34.41	33.80	15	11,479	0.13%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	0	0.00	1	30.20	29.05	-1	10,553	-0.01%
2018/06/12	8	30.92	60	31.44	29.80	-52	10,228	-0.51%
2018/06/11	67	29.78	85	30.48	31.35	-18	9,569	-0.19%
2018/06/08	142	29.00	54	29.36	28.50	88	8,927	0.99%	大買/
2018/06/07	25	26.28	19	26.82	28.05	6	7,940	0.08%
2018/06/06	1	25.60	0.4	25.45	25.50	0.6	7,438	0.01%
2018/06/05	97	25.96	113	26.00	25.55	-16	7,312	-0.22%	大賣/
2018/06/04	77	25.29	91.4	25.42	25.20	-14.4	7,085	-0.20%
2018/06/01	13	26.05	3	26.08	25.75	10	6,899	0.14%
2018/05/31	39	27.78	16	27.64	26.60	23	6,816	0.34%
2018/05/30	25	28.75	8	28.63	28.00	17	6,585	0.26%
2018/05/29	17	26.96	21	27.22	28.25	-4	5,976	-0.07%
2018/05/28	7	25.65	5	26.50	25.70	2	5,541	0.04%
2018/05/25	5	26.15	2	26.03	25.25	3	5,260	0.06%
2018/05/24	7	25.39	4	25.46	25.35	3	5,062	0.06%
2018/05/23	4.8	25.51	5	25.72	25.15	-0.2	4,873	0.00%
2018/05/22	4	24.30	0	0.00	24.50	4	4,464	0.09%
2018/05/21	57	25.29	42	25.08	25.30	15	4,290	0.35%
2018/05/18	0	0.00	9	23.49	24.05	-9	3,638	-0.25%
2018/05/17	4	22.80	1.8	21.85	21.90	2.2	3,352	0.06%
2018/05/16	28	22.94	25	23.30	23.10	3	3,219	0.09%
2018/05/15	23	22.87	0	0.00	22.80	23	2,984	0.77%
2018/05/14	29	22.49	0	0.00	23.50	29	2,850	1.02%
2018/05/11	51	20.32	52	21.75	21.75	-1	2,402	-0.04%
2018/05/10	0	0.00	5	19.80	19.80	-5	1,999	-0.25%
2018/04/17	0	0.00	2	17.40	17.05	-2	2,858	-0.07%
2018/04/16	2	17.60	0	0.00	17.50	2	3,063	0.07%
2018/04/02	1	17.70	0	0.00	17.65	1	3,469	0.03%
2018/03/27	0	0.00	5	18.70	18.95	-5	3,559	-0.14%
2018/03/16	2	19.30	0	0.00	19.20	2	3,599	0.06%
2018/03/15	6	19.59	0	0.00	19.40	6	3,589	0.17%
2018/03/14	1	19.95	1	19.90	19.60	0	3,582	0.00%
2018/03/06	1	19.60	2	19.70	19.60	-1	3,511	-0.03%
2018/03/05	2	19.33	2	19.30	19.60	0	3,454	0.00%
2018/02/09	3	17.17	3	17.35	17.20	0	3,323	0.00%
2018/02/08	2	16.65	0	0.00	16.50	2	3,265	0.06%
2018/02/01	1	19.35	0	0.00	19.15	1	3,286	0.03%
2018/01/22	0	0.00	1	21.20	21.10	-1	3,165	-0.03%
2018/01/16	2	22.30	3	22.13	22.10	-1	2,876	-0.03%
2018/01/05	0	0.00	3	18.65	18.95	-3	1,943	-0.15%
2018/01/03	3	18.10	0	0.00	18.00	3	1,910	0.16%