光罩 (2338)-凱基-敦北券商分點個股進出

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
67.5
漲跌
▲1.2
漲幅
+1.81%
成交量
827張
產業
上市半導體類股
910人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－凱基-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	3	66.33	66.90	-3	1,237	-0.24%
2024/04/23	1	64.00	0	0.00	64.60	1	1,248	0.08%
2024/04/22	1	64.70	0	0.00	63.60	1	1,252	0.08%
2024/04/19	4	65.75	1	67.70	65.50	3	1,231	0.24%
2024/04/18	1	68.10	1	67.80	68.10	0	1,192	0.00%
2024/04/17	1	67.60	0	0.00	68.40	1	1,193	0.08%
2024/04/16	2	67.65	0	0.00	67.60	2	1,195	0.17%
2024/04/15	1	69.30	0	0.00	69.30	1	1,193	0.08%
2024/04/12	1	72.00	1	71.60	70.80	0	1,211	0.00%
2024/04/11	2	71.00	0	0.00	71.50	2	1,194	0.17%
2024/04/10	2	71.90	0	0.00	71.60	2	1,184	0.17%
2024/04/09	0	0.00	4	70.93	71.20	-4	1,144	-0.35%
2024/04/01	1	68.80	0	0.00	68.80	1	1,093	0.09%
2024/03/29	0	0.00	1	67.80	68.00	-1	1,087	-0.09%
2024/03/27	1	67.40	0	0.00	67.20	1	1,101	0.09%
2024/03/21	1	68.10	0	0.00	68.30	1	1,128	0.09%
2024/03/20	0	0.00	1	67.70	67.50	-1	1,141	-0.09%
2024/03/15	1	67.40	0	0.00	67.40	1	1,167	0.09%
2024/03/12	0	0.00	1	69.20	70.00	-1	1,165	-0.09%
2024/03/11	1	67.80	0	0.00	67.50	1	1,140	0.09%
2024/03/05	2	69.20	0	0.00	69.10	2	1,615	0.12%
2024/03/04	0	0.00	3	70.00	69.90	-3	1,656	-0.18%
2024/02/27	0	0.00	3	70.10	69.80	-3	1,652	-0.18%
2024/02/26	3	72.20	0	0.00	72.10	3	1,654	0.18%
2024/02/23	0	0.00	2	71.40	70.90	-2	1,598	-0.13%
2024/02/19	0	0.00	2	71.00	70.90	-2	1,585	-0.13%
2024/02/16	0	0.00	2	70.30	70.70	-2	1,584	-0.13%
2024/01/31	1	67.70	0	0.00	67.60	1	1,696	0.06%
2024/01/29	1	68.20	0	0.00	68.20	1	1,742	0.06%
2024/01/19	1	67.50	0	0.00	67.70	1	1,804	0.06%
2024/01/09	3	70.10	0	0.00	70.10	3	1,945	0.15%
2024/01/08	0	0.00	3	71.50	71.60	-3	2,002	-0.15%
2023/12/27	0	0.00	1	71.60	71.20	-1	2,150	-0.05%
2023/12/26	0	0.00	1	70.60	70.50	-1	2,140	-0.05%
2023/12/25	1	69.00	0	0.00	68.80	1	2,144	0.05%
2023/12/22	1	70.10	0	0.00	69.30	1	2,152	0.05%
2023/12/21	0	0.00	5	70.00	70.30	-5	2,142	-0.23%
2023/12/19	4	70.28	0	0.00	70.70	4	2,135	0.19%
2023/12/13	1	70.60	0	0.00	70.50	1	2,104	0.05%
2023/12/07	1	70.80	45	71.52	70.50	-44	2,093	-2.10%
2023/12/06	10	72.15	0	0.00	72.20	10	2,076	0.48%
2023/12/05	4	72.20	10	72.45	72.80	-6	2,067	-0.29%
2023/12/04	70	75.09	117	74.76	73.20	-47	2,031	-2.31%	大賣/
2023/12/01	72	76.33	57	77.06	76.20	15	1,958	0.77%
2023/11/30	68	75.75	66	76.57	76.90	2	1,833	0.11%
2023/11/29	78	70.21	0	0.00	71.00	78	1,548	5.04%
2023/11/15	1	67.50	1	66.90	66.90	0	1,628	0.00%
2023/11/14	0	0.00	0.5	67.00	67.10	-0.5	1,653	-0.03%
2023/11/09	1	65.30	26	67.09	67.00	-25	1,703	-1.47%
2023/11/08	30	71.43	5	71.32	71.50	25	1,636	1.53%
2023/11/06	0.5	72.20	0	0.00	72.40	0.5	1,649	0.03%
2023/11/02	1	69.20	0	0.00	69.80	1	1,635	0.06%
2023/10/18	2	69.70	0	0.00	69.60	2	1,884	0.11%
2023/10/13	2	72.35	0	0.00	72.50	2	1,843	0.11%
2023/10/02	0	0.00	1	68.10	68.70	-1	1,925	-0.05%
2023/09/28	0	0.00	1	66.60	67.40	-1	1,947	-0.05%
2023/09/27	3	65.53	1	65.20	65.60	2	2,007	0.10%
2023/09/26	0	0.00	1	66.60	66.40	-1	2,037	-0.05%
2023/09/22	1	66.60	1	67.10	67.20	0	2,231	0.00%
2023/09/15	0	0.00	2	69.60	70.10	-2	2,277	-0.09%
2023/09/11	1	68.10	0	0.00	67.00	1	2,312	0.04%
2023/09/08	1	69.10	0	0.00	68.70	1	2,320	0.04%
2023/09/07	0	0.00	1	70.90	69.80	-1	2,354	-0.04%
2023/09/06	1	70.30	0	0.00	70.20	1	2,397	0.04%
2023/08/24	0	0.00	1	70.00	69.80	-1	2,678	-0.04%
2023/08/23	1	69.70	0	0.00	69.80	1	2,656	0.04%
2023/08/10	0	0.00	1	69.90	69.90	-1	2,644	-0.04%
2023/08/09	2	71.10	0	0.00	71.30	2	2,650	0.08%
2023/08/08	3	73.40	0	0.00	71.40	3	2,704	0.11%
2023/08/02	0	0.00	1	72.00	71.80	-1	2,700	-0.04%
2023/08/01	1	74.60	0	0.00	74.60	1	2,646	0.04%
2023/07/28	0	0.00	3	76.20	77.80	-3	2,611	-0.11%
2023/07/27	1	73.50	0	0.00	74.00	1	2,575	0.04%
2023/07/26	1	74.10	0	0.00	73.00	1	2,553	0.04%
2023/07/25	1	75.90	0	0.00	75.80	1	2,507	0.04%
2023/07/24	0	0.00	79	76.88	76.40	-79	2,490	-3.17%
2023/07/20	3	78.50	0	0.00	78.50	3	2,573	0.12%
2023/07/19	13	80.68	0	0.00	79.30	13	2,573	0.51%
2023/07/18	12	80.61	0	0.00	79.90	12	2,619	0.46%
2023/07/14	3	80.93	6	80.90	80.60	-3	2,667	-0.11%
2023/07/13	0	0.00	5	80.66	81.70	-5	2,679	-0.19%
2023/07/12	3	79.90	5	80.10	79.70	-2	2,674	-0.07%
2023/07/11	5	79.76	0	0.00	80.30	5	2,688	0.19%
2023/07/10	5	78.90	0	0.00	78.80	5	2,777	0.18%
2023/07/07	4	78.70	8	79.10	79.40	-4	2,792	-0.14%
2023/07/05	0	0.00	13	83.14	82.70	-13	2,773	-0.47%
2023/07/04	15	82.90	0	0.00	83.60	15	2,746	0.55%
2023/07/03	9	83.26	1	84.00	83.00	8	2,782	0.29%
2023/06/30	5	82.10	16	83.36	83.10	-11	2,755	-0.40%
2023/06/29	13	80.09	1	80.20	80.50	12	2,662	0.45%
2023/06/28	19	77.96	0	0.00	77.70	19	2,685	0.71%
2023/06/27	3	78.10	0	0.00	77.70	3	2,761	0.11%
2023/06/20	1	81.10	0	0.00	80.20	1	2,945	0.03%
2023/06/16	12	81.41	0	0.00	81.00	12	3,201	0.37%
2023/06/15	3	81.37	2	82.40	81.80	1	3,482	0.03%
2023/06/14	5	81.94	1	81.70	81.70	4	3,665	0.11%
2023/06/13	1	82.30	1	83.10	82.60	0	3,785	0.00%
2023/06/12	4	82.40	0	0.00	81.10	4	3,787	0.11%
2023/06/09	0	0.00	1	81.40	82.90	-1	3,772	-0.03%
2023/06/07	0	0.00	1	81.30	81.40	-1	3,640	-0.03%
2023/06/06	1	80.60	0	0.00	81.10	1	3,665	0.03%
2023/05/31	1	80.70	1	81.00	81.10	0	3,813	0.00%
2023/05/29	1	82.10	0	0.00	81.80	1	3,822	0.03%
2023/05/24	1	80.50	0	0.00	80.90	1	3,881	0.03%
2023/05/23	0	0.00	1	81.50	81.60	-1	3,882	-0.03%
2023/05/19	0	0.00	6	80.47	79.70	-6	3,857	-0.16%
2023/05/18	0	0.00	7	79.71	79.20	-7	3,859	-0.18%
2023/05/17	9	78.94	5	78.76	78.90	4	3,875	0.10%
2023/05/16	5	78.10	6	77.77	78.10	-1	3,902	-0.03%
2023/05/15	2	75.85	0	0.00	75.70	2	3,910	0.05%
2023/05/10	4	78.40	0	0.00	79.10	4	4,257	0.09%
2023/05/05	1	80.50	5	80.46	80.60	-4	4,316	-0.09%
2023/05/04	4	78.75	1	79.50	79.50	3	4,469	0.07%
2023/05/03	0	0.00	1	79.90	79.70	-1	4,532	-0.02%
2023/04/28	0	0.00	1	80.50	80.00	-1	4,687	-0.02%
2023/04/26	1	78.00	0	0.00	79.40	1	4,999	0.02%
2023/04/25	1	80.80	0	0.00	78.40	1	5,247	0.02%
2023/04/21	2	83.30	0	0.00	82.30	2	5,591	0.04%
2023/04/20	3	83.80	1	83.90	83.70	2	5,675	0.04%
2023/04/19	1	84.00	2	84.40	83.60	-1	5,876	-0.02%
2023/04/18	4	85.43	4	85.10	85.20	0	5,991	0.00%
2023/04/17	2	87.50	3	87.40	87.40	-1	6,045	-0.02%
2023/04/13	2	88.30	0	0.00	88.20	2	6,186	0.03%
2023/04/12	9	92.66	0	0.00	92.10	9	6,168	0.15%
2023/04/11	1	94.00	1	93.50	93.50	0	6,215	0.00%
2023/04/10	0	0.00	10	92.90	92.20	-10	6,325	-0.16%
2023/04/06	0	0.00	10	93.05	92.90	-10	6,415	-0.16%
2023/03/29	1	93.10	4	92.05	91.60	-3	6,450	-0.05%
2023/03/28	10	93.00	10	94.60	93.50	0	6,521	0.00%
2023/03/27	0	0.00	3	96.00	95.90	-3	6,501	-0.05%
2023/03/24	1	96.50	0	0.00	96.00	1	6,511	0.02%
2023/03/23	2	95.85	2	95.60	96.60	0	6,468	0.00%
2023/03/22	25	97.58	3	97.50	96.90	22	6,488	0.34%
2023/03/21	5	97.00	1	96.50	95.40	4	6,506	0.06%
2023/03/20	2	90.15	16	92.76	94.60	-14	6,455	-0.22%
2023/03/17	1	88.60	3	89.00	88.80	-2	6,394	-0.03%
2023/03/16	4	86.35	6	87.33	86.10	-2	6,350	-0.03%
2023/03/14	1	82.20	0	0.00	82.10	1	6,608	0.02%
2023/03/10	1	85.20	0	0.00	84.20	1	6,986	0.01%
2023/03/08	1	86.20	1	86.90	87.00	0	7,551	0.00%
2023/03/07	6	86.68	5	85.40	87.00	1	7,808	0.01%
2023/03/06	3	84.23	31	84.87	84.90	-28	7,967	-0.35%
2023/03/03	22	83.14	1	82.90	82.90	21	8,043	0.26%
2023/03/02	1	82.90	0	0.00	82.40	1	8,226	0.01%
2023/03/01	3	82.27	0	0.00	83.10	3	8,613	0.03%
2023/02/22	5	83.40	2	83.60	82.50	3	8,948	0.03%
2023/02/17	5	86.80	10	86.70	86.80	-5	9,578	-0.05%
2023/02/16	0	0.00	2	87.00	87.10	-2	9,665	-0.02%
2023/02/15	6	84.93	5	84.48	85.50	1	9,951	0.01%
2023/02/14	2	84.35	0	0.00	84.20	2	10,344	0.02%
2023/02/10	3	86.00	0	0.00	85.70	3	10,540	0.03%
2023/02/09	0	0.00	4	85.70	87.40	-4	10,678	-0.04%
2023/02/08	14	86.02	0	0.00	86.00	14	10,680	0.13%
2023/02/07	2	89.00	1	89.00	89.40	1	10,503	0.01%
2023/02/06	1	89.10	0	0.00	88.80	1	10,530	0.01%
2023/02/03	10	90.30	14	90.00	90.00	-4	10,621	-0.04%
2023/02/02	0	0.00	2	93.20	91.80	-2	10,634	-0.02%
2023/01/31	8	91.18	0	0.00	91.70	8	10,600	0.08%
2023/01/30	0	0.00	6	92.47	91.80	-6	10,593	-0.06%
2023/01/17	0	0.00	5	89.90	88.20	-5	10,536	-0.05%
2023/01/16	3	89.97	0	0.00	89.70	3	10,549	0.03%
2023/01/13	5	89.40	1	90.50	90.80	4	10,314	0.04%
2023/01/12	2	88.60	11	89.69	88.20	-9	10,081	-0.09%
2023/01/11	15	89.20	4	88.75	89.40	11	10,013	0.11%
2023/01/10	9	86.39	0	0.00	86.00	9	9,861	0.09%
2023/01/09	0	0.00	4	90.20	90.20	-4	9,800	-0.04%
2023/01/06	0	0.00	32	88.88	88.00	-32	9,627	-0.33%
2023/01/05	1	89.50	0	0.00	87.00	1	9,544	0.01%
2023/01/04	5	88.90	0	0.00	89.00	5	9,505	0.05%
2023/01/03	0	0.00	2	87.60	87.50	-2	9,496	-0.02%
2022/12/30	0	0.00	3	87.50	84.70	-3	9,586	-0.03%
2022/12/28	5	85.00	1	88.10	84.40	4	9,908	0.04%
2022/12/27	0	0.00	2	88.00	88.20	-2	9,889	-0.02%
2022/12/26	1	84.60	0	0.00	84.10	1	9,879	0.01%
2022/12/23	2	84.95	0	0.00	86.30	2	10,004	0.02%
2022/12/20	5	88.00	0	0.00	85.80	5	10,097	0.05%
2022/12/16	0	0.00	1	89.40	90.00	-1	9,957	-0.01%
2022/12/14	8	90.24	3	90.80	91.50	5	9,882	0.05%
2022/12/13	2	89.90	6	90.85	89.10	-4	9,783	-0.04%
2022/12/12	3	91.43	0	0.00	91.20	3	9,667	0.03%
2022/12/09	1	93.40	0	0.00	92.70	1	9,562	0.01%
2022/12/08	5	92.60	0	0.00	93.50	5	9,341	0.05%
2022/12/07	46	92.63	45	93.40	92.60	1	9,217	0.01%
2022/12/06	3	95.10	0	0.00	95.80	3	9,039	0.03%
2022/12/05	5	96.70	10	95.70	97.10	-5	8,863	-0.06%
2022/12/02	25	95.10	25	93.60	95.70	0	8,733	0.00%
2022/12/01	21	92.75	31	92.93	92.20	-10	8,478	-0.12%
2022/11/30	0	0.00	31	85.19	86.90	-31	8,058	-0.38%
2022/11/29	15	84.73	22	83.79	85.40	-7	7,899	-0.09%
2022/11/28	30	83.37	12	83.65	83.20	18	7,584	0.24%
2022/11/25	35	80.61	3	80.80	79.80	32	7,371	0.43%
2022/11/24	10	79.17	5	79.40	79.70	5	7,228	0.07%
2022/11/23	4	75.85	27	77.76	80.00	-23	7,046	-0.33%
2022/11/22	30	74.32	0	0.00	73.30	30	6,665	0.45%
2022/11/21	2	73.10	1	73.30	73.40	1	6,521	0.02%
2022/11/18	0	0.00	4	73.43	72.00	-4	6,434	-0.06%
2022/11/17	0	0.00	6	73.32	73.40	-6	6,329	-0.09%
2022/11/16	11	69.75	2	70.50	70.80	9	6,197	0.15%
2022/11/15	2	69.95	0	0.00	69.90	2	5,976	0.03%
2022/11/11	1	69.70	3	68.03	67.20	-2	5,581	-0.04%
2022/11/10	37	65.13	36	66.78	66.00	1	5,267	0.02%
2022/11/09	2	60.00	6	61.27	65.20	-4	4,856	-0.08%
2022/11/08	4	60.03	46	60.37	59.30	-42	4,684	-0.90%
2022/11/07	5	60.44	50	61.70	59.40	-45	4,629	-0.97%
2022/11/04	42	62.13	22	62.23	63.40	20	4,495	0.44%
2022/11/03	20	59.15	0	0.00	61.40	20	4,377	0.46%
2022/11/02	0	0.00	30	59.70	59.40	-30	4,315	-0.70%
2022/11/01	60	59.76	35	60.53	59.40	25	4,280	0.58%
2022/10/31	0	0.00	10	59.00	59.00	-10	4,194	-0.24%
2022/10/28	33	57.60	5	56.70	56.80	28	4,148	0.67%
2022/10/27	1	58.00	4	58.83	59.70	-3	4,078	-0.07%
2022/10/26	19	56.04	0	0.00	55.60	19	3,956	0.48%
2022/10/25	20	55.43	0	0.00	55.20	20	3,886	0.51%
2022/10/24	4	55.40	3	55.67	54.70	1	3,840	0.03%
2022/10/19	1	55.50	0	0.00	55.40	1	3,766	0.03%
2022/10/12	2	54.60	1	53.90	53.90	1	3,454	0.03%
2022/10/07	0	0.00	11	60.73	61.50	-11	3,430	-0.32%
2022/10/06	10	61.71	0	0.00	63.00	10	3,342	0.30%
2022/09/30	0	0.00	10	54.27	55.20	-10	2,844	-0.35%
2022/09/29	0	0.00	14	58.70	56.00	-14	2,759	-0.51%
2022/09/28	4	64.98	1	68.20	62.10	3	2,629	0.11%
2022/09/27	2	67.85	1	67.40	69.00	1	2,632	0.04%
2022/09/23	2	70.90	0	0.00	71.00	2	2,763	0.07%
2022/09/22	1	71.90	1	71.00	72.30	0	2,827	0.00%
2022/09/21	2	73.35	1	73.70	73.60	1	2,863	0.03%
2022/09/20	1	74.10	0	0.00	74.50	1	2,890	0.03%
2022/09/19	3	74.03	13	72.98	72.70	-10	2,946	-0.34%
2022/09/16	10	73.80	5	73.70	73.70	5	2,972	0.17%
2022/09/14	0	0.00	1	72.90	74.30	-1	3,181	-0.03%
2022/09/13	10	74.90	10	75.20	75.00	0	3,198	0.00%
2022/09/12	11	73.22	0	0.00	73.10	11	3,212	0.34%
2022/09/06	1	72.00	1	69.50	69.50	0	3,537	0.00%
2022/09/02	0	0.00	1	73.30	73.30	-1	3,665	-0.03%
2022/09/01	1	73.40	0	0.00	73.80	1	3,706	0.03%
2022/08/31	0	0.00	10	74.10	75.50	-10	3,747	-0.27%
2022/08/30	11	74.55	1	75.00	75.00	10	3,759	0.27%
2022/08/26	0	0.00	1	75.00	75.50	-1	3,813	-0.03%
2022/08/23	2	73.85	1	73.60	73.60	1	4,106	0.02%
2022/08/22	0	0.00	81	77.24	76.70	-81	4,233	-1.91%
2022/08/17	0	0.00	20	76.78	76.60	-20	4,522	-0.44%
2022/08/15	58	78.12	0	0.00	78.00	58	4,606	1.26%
2022/08/12	52	78.01	16	77.14	76.80	36	4,690	0.77%
2022/08/11	40	76.73	25	77.50	78.20	15	4,797	0.31%
2022/08/10	1	74.80	2	74.90	75.00	-1	4,909	-0.02%
2022/08/08	2	74.15	0	0.00	74.70	2	5,030	0.04%
2022/07/21	0	0.00	1	74.80	76.60	-1	5,729	-0.02%
2022/07/20	1	73.70	1	75.00	73.70	0	5,735	0.00%
2022/07/18	6	73.63	6	73.53	73.70	0	5,829	0.00%
2022/07/15	1	73.80	0	0.00	73.80	1	5,813	0.02%
2022/07/13	0	0.00	1	67.20	67.20	-1	5,714	-0.02%
2022/07/12	1	64.20	0	0.00	63.60	1	5,791	0.02%
2022/07/11	1	68.00	1	67.20	67.30	0	5,889	0.00%
2022/07/08	1	67.40	1	67.00	67.80	0	5,906	0.00%
2022/07/07	1	64.00	1	65.70	65.00	0	5,850	0.00%
2022/06/30	0	0.00	18	72.29	72.90	-18	5,781	-0.31%
2022/06/28	0	0.00	1	78.10	79.20	-1	6,026	-0.02%
2022/06/27	22	79.57	21	80.63	80.80	1	6,196	0.02%
2022/06/23	0	0.00	1	80.50	77.00	-1	6,159	-0.02%
2022/06/22	5	80.00	0	0.00	79.80	5	6,105	0.08%
2022/06/20	5	89.94	6	88.63	87.10	-1	5,970	-0.02%
2022/06/17	1	88.20	12	89.15	91.00	-11	5,916	-0.19%
2022/06/16	19	92.50	19	92.46	90.40	0	5,823	0.00%
2022/06/15	1	95.30	0	0.00	94.60	1	5,699	0.02%
2022/06/14	2	91.95	3	92.67	93.10	-1	5,619	-0.02%
2022/06/09	1	92.80	0	0.00	93.00	1	5,493	0.02%
2022/06/06	0	0.00	10	91.14	91.90	-10	5,594	-0.18%
2022/06/01	3	93.90	25	93.35	93.20	-22	5,905	-0.37%
2022/05/31	0	0.00	1	93.40	93.90	-1	5,802	-0.02%
2022/05/30	1	91.60	44	91.40	91.10	-43	5,707	-0.75%
2022/05/27	4	88.40	11	88.59	88.50	-7	5,556	-0.13%
2022/05/26	1	86.50	1	87.10	87.30	0	5,496	0.00%
2022/05/25	0	0.00	40	85.65	86.30	-40	5,420	-0.74%
2022/05/24	62	84.78	1	83.70	83.80	61	5,415	1.13%
2022/05/23	1	85.00	2	83.65	83.60	-1	5,388	-0.02%
2022/05/20	2	85.75	6	85.03	84.20	-4	5,474	-0.07%
2022/05/19	2	83.70	0	0.00	85.50	2	5,432	0.04%
2022/05/18	56	84.09	50	82.29	83.50	6	5,408	0.11%
2022/05/17	85	80.02	40	81.00	81.00	45	5,653	0.80%
2022/05/16	0	0.00	176	80.93	79.60	-176	5,947	-2.96%	大賣/鉅額交易
2022/05/13	2	80.90	118	81.04	81.00	-116	5,981	-1.94%	大賣/鉅額交易
2022/05/12	89	79.24	75	80.39	78.70	14	6,012	0.23%
2022/05/11	208	80.00	10	80.20	80.30	198	6,076	3.26%	大買/鉅額交易
2022/05/10	63	74.24	25	77.50	77.80	38	6,048	0.63%
2022/05/09	32	76.58	0	0.00	74.20	32	6,119	0.52%
2022/05/06	0	0.00	1	75.30	76.70	-1	6,147	-0.02%
2022/05/05	30	78.38	0	0.00	77.40	30	6,239	0.48%
2022/05/03	1	76.10	0	0.00	75.70	1	6,439	0.02%
2022/04/28	10	73.00	10	73.70	73.60	0	6,651	0.00%
2022/04/27	1	71.50	3	71.20	73.00	-2	6,763	-0.03%
2022/04/26	1	74.10	1	74.70	74.70	0	7,265	0.00%
2022/04/21	2	82.20	1	81.60	82.10	1	7,655	0.01%
2022/04/18	2.1	83.60	0	0.00	81.80	2.1	7,757	0.03%
2022/04/15	3	88.70	300	86.53	85.10	-297	7,752	-3.83%	大賣/鉅額交易
2022/04/13	0	0.00	4	91.80	91.70	-4	7,858	-0.05%
2022/04/12	1	90.60	1	92.00	90.70	0	7,958	0.00%
2022/04/11	1	95.80	0	0.00	91.50	1	8,225	0.01%
2022/04/08	1	96.20	2	95.80	96.00	-1	8,444	-0.01%
2022/04/07	4	95.40	1	93.50	94.00	3	9,352	0.03%
2022/04/06	1	96.00	0	0.00	96.50	1	9,393	0.01%
2022/04/01	3	97.47	1	98.80	97.00	2	9,483	0.02%
2022/03/30	1	97.00	0	0.00	96.70	1	9,423	0.01%
2022/03/29	1	93.80	1	93.30	93.50	0	9,371	0.00%
2022/03/25	0	0.00	1	91.60	91.30	-1	9,535	-0.01%
2022/03/24	1	92.99	0	0.00	92.70	1	9,568	0.01%
2022/03/23	2	94.70	0	0.00	94.00	2	9,633	0.02%
2022/03/18	0	0.00	1	92.70	94.00	-1	10,199	-0.01%
2022/03/17	1	93.30	0	0.00	93.20	1	10,610	0.01%
2022/03/16	1	91.70	1	90.80	90.10	0	10,825	0.00%
2022/03/11	0	0.00	1	91.50	91.40	-1	12,871	-0.01%
2022/03/10	1	91.10	1	91.90	91.90	0	13,691	0.00%
2022/03/08	1	87.20	4	87.05	84.50	-3	14,585	-0.02%
2022/03/07	4	91.10	0	0.00	89.90	4	14,547	0.03%
2022/03/04	1	99.10	1	98.60	98.30	0	14,706	0.00%
2022/03/03	0	0.00	4	100.88	99.90	-4	14,954	-0.03%
2022/03/02	23	99.07	20	99.50	99.40	3	15,200	0.02%
2022/03/01	0	0.00	30.1	99.90	99.50	-30.1	15,538	-0.19%
2022/02/25	30	99.23	1	98.50	98.00	29	15,753	0.18%
2022/02/24	0.1	98.80	2	99.10	97.00	-1.9	16,040	-0.01%
2022/02/23	0	0.00	2	100.00	100.50	-2	16,465	-0.01%
2022/02/22	2	98.90	1	100.00	99.10	1	17,701	0.01%
2022/02/21	1	102.00	0	0.00	101.50	1	17,998	0.01%
2022/02/18	0	102.75	0	0.00	103.00	0	18,520	0.00%
2022/02/17	3	105.50	6	106.33	103.00	-3	19,553	-0.02%
2022/02/16	11	102.77	16.1	103.63	104.50	-5.1	20,167	-0.03%
2022/02/15	4	101.63	6	100.58	99.90	-2	20,186	-0.01%
2022/02/14	2	99.85	0	0.00	99.40	2	20,282	0.01%
2022/02/11	1	101.50	1	102.50	103.50	0	20,401	0.00%
2022/02/10	12	101.71	12	102.42	104.00	0	20,671	0.00%
2022/02/09	5	103.10	15	102.97	101.50	-10	20,938	-0.05%
2022/02/08	1	99.90	0	0.00	101.50	1	21,134	0.00%
2022/01/26	9	99.42	14	99.14	96.50	-5	21,844	-0.02%
2022/01/25	7	99.90	0	0.00	97.70	7	22,373	0.03%
2022/01/24	3	99.60	2	100.50	101.00	1	22,427	0.00%
2022/01/21	4	101.88	3	101.00	99.80	1	22,293	0.00%
2022/01/20	0	0.00	8	103.38	105.50	-8	22,233	-0.04%
2022/01/19	21	105.55	7	105.14	102.50	14	22,146	0.06%
2022/01/18	2	103.75	3	103.50	104.50	-1	21,613	0.00%
2022/01/17	2	100.05	3	101.00	101.00	-1	21,397	0.00%
2022/01/14	4	95.30	0	0.00	97.50	4	21,306	0.02%
2022/01/13	1	96.80	5	96.58	97.30	-4	21,239	-0.02%
2022/01/12	2	98.65	3	97.97	97.20	-1	21,277	0.00%
2022/01/11	1	97.40	1	97.60	96.70	0	21,336	0.00%
2022/01/10	3	99.90	3	100.00	99.70	0	21,267	0.00%
2022/01/07	2	97.85	0	0.00	98.40	2	21,296	0.01%
2022/01/06	101	102.00	101	102.48	100.00	0	21,192	0.00%	大買/大賣/
2022/01/05	101	103.98	0	0.00	102.00	101	21,131	0.48%	大買/鉅額交易
2022/01/04	203	108.47	1	105.00	103.00	202	21,050	0.96%	大買/鉅額交易
2022/01/03	83	108.36	83.4	109.47	108.00	-0.4	20,803	0.00%
2021/12/30	40.2	107.35	38.2	108.58	108.00	2	20,563	0.01%
2021/12/28	3	103.17	2	102.75	104.00	1	19,649	0.01%
2021/12/27	51	100.09	150	102.83	103.50	-99	19,596	-0.51%	大賣/
2021/12/24	101	101.00	2	99.90	99.00	99	19,414	0.51%	大買/
2021/12/23	1.2	102.42	5	102.00	100.00	-3.8	19,384	-0.02%
2021/12/22	1	100.00	11	100.50	99.90	-10	19,302	-0.05%
2021/12/21	1	96.80	0	0.00	98.60	1	19,228	0.01%
2021/12/17	0	0.00	1	98.50	96.50	-1	19,229	-0.01%
2021/12/16	17	99.43	28	100.24	99.30	-11	19,187	-0.06%
2021/12/15	22	96.76	23	97.38	97.70	-1	19,043	-0.01%
2021/12/14	20.2	97.67	13	97.87	96.00	7.2	19,087	0.04%
2021/12/13	20	102.28	1	104.50	99.90	19	18,891	0.10%
2021/12/10	4	107.13	3	107.83	107.00	1	18,615	0.01%
2021/12/09	4	109.75	11	108.95	107.50	-7	18,489	-0.04%
2021/12/08	7	110.36	11	110.27	112.00	-4	18,344	-0.02%
2021/12/07	34	113.24	42	110.37	107.00	-8	17,874	-0.04%
2021/12/06	7	109.86	8	109.50	109.50	-1	16,748	-0.01%
2021/12/03	31	104.00	70.1	106.57	109.50	-39.1	16,041	-0.24%
2021/12/02	1	102.00	3	100.33	99.60	-2	15,372	-0.01%
2021/12/01	6	100.90	7	100.56	102.50	-1	15,381	-0.01%
2021/11/30	27	100.18	33	101.83	101.00	-6	15,444	-0.04%
2021/11/29	24	94.70	5	95.48	97.50	19	15,212	0.12%
2021/11/26	7	98.77	9	98.77	98.10	-2	15,055	-0.01%
2021/11/25	22	101.93	8	98.93	97.60	14	14,969	0.09%
2021/11/24	6	102.42	3	101.00	100.50	3	14,943	0.02%
2021/11/23	12	105.75	10	103.95	103.00	2	15,431	0.01%
2021/11/22	18	107.06	11	107.05	106.00	7	15,499	0.05%
2021/11/19	22	107.66	35.4	108.95	110.50	-13.4	15,450	-0.09%
2021/11/18	11	103.41	8	102.00	102.50	3	14,492	0.02%
2021/11/17	9	105.22	9	107.50	104.50	0	14,358	0.00%
2021/11/16	25	104.98	17	105.91	105.50	8	13,936	0.06%
2021/11/15	20	98.96	40	102.24	104.00	-20	12,958	-0.15%
2021/11/12	4	92.73	0	0.00	94.90	4	12,162	0.03%
2021/11/11	4	90.78	7	91.11	89.20	-3	11,948	-0.03%
2021/11/10	21	94.22	21	93.04	92.80	0	11,963	0.00%
2021/11/09	26.5	95.01	23	95.25	92.50	3.5	11,975	0.03%
2021/11/08	17	93.49	23	94.19	93.70	-6	11,748	-0.05%
2021/11/05	5	91.58	11	92.05	92.10	-6	11,516	-0.05%
2021/11/04	11.4	90.84	5	89.72	90.30	6.4	11,317	0.06%
2021/11/03	12.1	88.92	12	88.03	90.00	0.1	11,054	0.00%
2021/11/02	62	84.98	56	90.09	87.60	6	10,812	0.06%
2021/11/01	5	82.18	3.1	83.14	83.00	1.9	10,543	0.02%
2021/10/29	1	80.70	1	79.60	79.80	0	10,530	0.00%
2021/10/28	5.1	80.95	1	79.90	80.00	4.1	10,696	0.04%
2021/10/27	0	0.00	1	79.70	82.20	-1	10,770	-0.01%
2021/10/26	2	79.05	0	0.00	78.80	2	11,093	0.02%
2021/10/22	7	80.74	0	0.00	79.50	7	12,129	0.06%
2021/10/21	1	81.80	1	79.70	79.50	0	12,754	0.00%
2021/10/20	2	80.80	1	81.00	80.80	1	13,014	0.01%
2021/10/19	21	79.73	21	80.71	80.80	0	13,832	0.00%
2021/10/15	4	77.68	1	79.30	76.90	3	15,522	0.02%
2021/10/14	0	0.00	1	75.80	74.50	-1	15,779	-0.01%
2021/10/13	1	73.20	3	74.80	73.10	-2	16,007	-0.01%
2021/10/12	1	77.40	1	76.70	76.70	0	16,274	0.00%
2021/10/08	2	77.30	0	0.00	76.90	2	16,672	0.01%
2021/10/07	1	74.80	2	76.85	78.00	-1	16,797	-0.01%
2021/10/06	1	74.00	0	0.00	72.70	1	17,065	0.01%
2021/10/05	1	70.70	5.1	70.32	75.50	-4.1	17,617	-0.02%
2021/10/04	0	0.00	4	73.55	71.60	-4	17,805	-0.02%
2021/10/01	3	75.60	1	75.90	74.50	2	18,286	0.01%
2021/09/30	0	0.00	1	78.50	78.50	-1	18,839	-0.01%
2021/09/29	1	77.00	4	77.58	76.70	-3	19,801	-0.02%
2021/09/28	1	80.00	5	79.42	80.20	-4	20,290	-0.02%
2021/09/24	1	82.50	1	81.20	81.80	0	20,558	0.00%
2021/09/23	0	0.00	1	80.50	80.20	-1	20,544	0.00%
2021/09/22	2	80.50	2	79.75	79.90	0	20,602	0.00%
2021/09/17	3	82.47	0	0.00	82.30	3	20,639	0.01%
2021/09/16	0	0.00	3	80.87	80.90	-3	20,565	-0.01%
2021/09/15	3	79.67	3	79.30	79.20	0	20,608	0.00%
2021/09/14	1	82.50	4	81.83	82.50	-3	20,567	-0.01%
2021/09/13	5	83.58	0	0.00	81.90	5	20,575	0.02%
2021/09/10	1	85.50	1	84.40	85.90	0	20,722	0.00%
2021/09/09	3	83.50	0	0.00	83.70	3	20,910	0.01%
2021/09/08	3	84.40	7	84.81	83.20	-4	21,005	-0.02%
2021/09/07	4	84.48	10	86.35	84.00	-6	21,215	-0.03%
2021/09/06	6	90.65	4	91.60	89.10	2	21,506	0.01%
2021/09/03	12	90.23	5	90.56	89.90	7	21,553	0.03%
2021/09/02	1	88.80	2	89.45	88.20	-1	21,610	0.00%
2021/08/31	3	88.00	3	88.33	89.00	0	22,369	0.00%
2021/08/30	10	91.09	10	90.34	90.70	0	22,517	0.00%
2021/08/27	9	91.63	8	91.10	88.10	1	22,294	0.00%
2021/08/26	13	89.02	13	89.35	89.00	0	21,885	0.00%
2021/08/25	18	87.14	15	87.93	87.10	3	21,725	0.01%
2021/08/24	13	83.84	64	83.48	83.50	-51	21,832	-0.23%
2021/08/23	0	0.00	26	81.27	82.10	-26	21,737	-0.12%
2021/08/20	11	74.59	12	73.85	74.70	-1	21,865	0.00%
2021/08/19	19	74.40	9	75.44	73.00	10	22,106	0.05%
2021/08/18	9	72.89	11	73.69	76.20	-2	22,884	-0.01%
2021/08/17	71	75.18	3	73.30	70.70	68	23,082	0.29%
2021/08/16	7	75.77	5	75.66	75.10	2	23,154	0.01%
2021/08/13	9	76.81	2	76.60	75.30	7	23,147	0.03%
2021/08/12	3	80.53	2	83.35	80.50	1	23,085	0.00%
2021/08/11	15	83.77	6	83.73	81.50	9	23,097	0.04%
2021/08/10	2	86.60	2	86.40	86.60	0	23,045	0.00%
2021/08/09	4	88.90	3	86.50	86.00	1	23,132	0.00%
2021/08/06	1	90.00	13	90.24	90.50	-12	23,119	-0.05%
2021/08/05	5	90.62	2	90.60	91.00	3	23,229	0.01%
2021/08/04	5	97.00	3	97.30	96.10	2	23,252	0.01%
2021/08/03	3	99.10	9	99.68	98.70	-6	23,316	-0.03%
2021/08/02	5	98.44	6	100.43	97.80	-1	23,312	0.00%
2021/07/30	3	98.50	2	100.25	98.50	1	23,388	0.00%
2021/07/29	3	99.57	8	100.14	99.90	-5	23,203	-0.02%
2021/07/28	16.1	98.78	14	96.60	95.50	2.1	22,890	0.01%
2021/07/27	12	108.00	6	104.92	102.00	6	22,520	0.03%
2021/07/26	1	111.50	4	108.75	111.50	-3	22,087	-0.01%
2021/07/23	5	101.90	20	101.96	101.50	-15	21,851	-0.07%
2021/07/22	20	99.31	4	99.80	95.70	16	21,098	0.08%
2021/07/21	5	96.96	13	97.51	99.00	-8	20,593	-0.04%
2021/07/20	18	93.74	20.2	92.76	90.00	-2.2	20,185	-0.01%
2021/07/19	2	93.05	1	92.00	94.00	1	20,007	0.00%
2021/07/16	4.2	92.14	4	93.75	92.00	0.2	19,996	0.00%
2021/07/15	3	92.07	10	90.54	94.10	-7	19,835	-0.04%
2021/07/14	3	88.93	1	87.50	87.80	2	19,608	0.01%
2021/07/13	8	89.08	4	88.93	86.70	4	19,664	0.02%
2021/07/12	31	86.88	39	87.73	86.10	-8	19,747	-0.04%
2021/07/09	3	89.90	0	0.00	89.60	3	19,452	0.02%
2021/07/08	13	95.74	12.4	96.67	92.70	0.6	19,914	0.00%
2021/07/07	14.1	94.92	14	94.40	94.30	0.1	19,877	0.00%
2021/07/06	9.3	93.63	13	93.94	95.00	-3.7	19,908	-0.02%
2021/07/05	10	90.23	10	90.32	89.40	0	19,773	0.00%
2021/07/02	5	86.36	3	85.93	87.00	2	19,626	0.01%
2021/07/01	1	84.10	1	84.50	84.20	0	19,762	0.00%
2021/06/30	2	84.10	4	85.08	83.60	-2	20,198	-0.01%
2021/06/29	4	83.80	3	83.93	83.00	1	20,449	0.00%
2021/06/28	2	84.25	0	0.00	84.80	2	20,762	0.01%
2021/06/25	1	84.30	1	84.90	83.20	0	21,330	0.00%
2021/06/24	4	83.85	4	84.13	83.80	0	21,982	0.00%
2021/06/23	5	84.18	2	84.30	84.30	3	22,091	0.01%
2021/06/22	3	84.00	1	84.20	82.10	2	22,386	0.01%
2021/06/21	36	83.40	24.2	85.08	82.40	11.8	22,706	0.05%
2021/06/18	12	89.51	5	87.60	87.50	7	23,376	0.03%
2021/06/17	4	87.80	2	89.40	89.60	2	23,783	0.01%
2021/06/16	6	88.13	4	87.98	87.50	2	24,229	0.01%
2021/06/15	4.2	87.52	26	89.57	90.00	-21.8	25,069	-0.09%
2021/06/11	1	85.00	0	0.00	84.50	1	24,995	0.00%
2021/06/09	2	84.85	16	85.51	85.70	-14	26,625	-0.05%
2021/06/08	7	86.50	1	86.40	84.20	6	27,884	0.02%
2021/06/07	13	85.23	24	85.41	87.20	-11	27,538	-0.04%
2021/06/04	5	83.12	5	84.24	83.00	0	27,240	0.00%
2021/06/03	19	83.96	24	85.39	84.20	-5	27,256	-0.02%
2021/06/02	14	83.30	4.1	84.00	81.80	9.9	27,047	0.04%
2021/06/01	19	86.17	12.1	86.54	84.40	7	26,955	0.03%
2021/05/31	4	84.58	1.1	85.01	84.50	2.9	26,494	0.01%
2021/05/28	7.1	85.70	4	86.90	85.00	3.1	26,478	0.01%
2021/05/27	2.2	83.11	2	81.90	85.20	0.2	26,321	0.00%
2021/05/26	11	83.80	7	85.47	81.70	4	26,119	0.02%
2021/05/25	4	79.93	6	82.23	83.10	-2	25,501	-0.01%
2021/05/24	4	72.33	5	72.96	75.60	-1	25,543	0.00%
2021/05/21	4	73.03	2	71.40	71.60	2	26,221	0.01%
2021/05/20	2	73.10	2	72.20	71.00	0	26,151	0.00%
2021/05/19	2	72.75	0	0.00	73.60	2	26,804	0.01%
2021/05/18	0	0.00	2	66.20	67.90	-2	27,074	-0.01%
2021/05/17	4	63.03	5	63.56	61.80	-1	27,495	0.00%
2021/05/14	3	68.77	4	69.20	67.40	-1	27,541	0.00%
2021/05/13	7	68.30	7	69.87	69.90	0	27,518	0.00%
2021/05/12	5	67.58	5	70.00	69.00	0	27,319	0.00%
2021/05/10	3	78.40	1	80.40	76.10	2	26,832	0.01%
2021/05/07	12	76.19	10	78.35	78.60	2	26,719	0.01%
2021/05/03	3	78.00	3.2	77.69	77.10	-0.2	26,126	0.00%
2021/04/27	21	88.74	25	86.45	85.00	-4	26,046	-0.02%
2021/04/26	22	90.06	8	89.43	87.50	14	25,947	0.05%
2021/04/23	0.2	85.40	5	83.50	86.00	-4.8	25,461	-0.02%
2021/04/22	3	85.80	1	82.30	81.80	2	25,531	0.01%
2021/04/21	1	84.40	18	83.03	84.70	-17	25,326	-0.07%
2021/04/20	1	82.70	0	0.00	82.70	1	25,279	0.00%
2021/04/19	0	0.00	3.4	82.59	81.50	-3.4	25,174	-0.01%
2021/04/16	7.2	86.96	9	87.07	84.20	-1.9	25,001	-0.01%
2021/04/15	2	81.80	3	83.30	85.30	-1	24,721	0.00%
2021/04/14	15.2	82.92	0.3	80.00	83.50	14.9	24,588	0.06%
2021/04/13	1.1	86.18	1	89.00	86.70	0.1	24,015	0.00%
2021/04/12	2.2	88.45	8.2	89.07	84.60	-6	23,619	-0.03%
2021/04/09	8.2	90.27	8	91.28	90.00	0.2	23,075	0.00%
2021/04/08	9	83.23	9	86.00	87.50	0	22,332	0.00%
2021/04/07	1	78.80	0.1	79.20	79.60	0.9	21,988	0.00%
2021/04/06	12.1	77.21	88	76.85	79.00	-75.9	21,735	-0.35%
2021/04/01	21	73.01	8	73.78	73.40	13	21,552	0.06%
2021/03/31	12	72.28	6	72.88	71.50	6	21,285	0.03%
2021/03/30	22	71.88	4	72.48	70.60	18	20,950	0.09%
2021/03/29	1	69.80	11	67.44	69.80	-10	20,382	-0.05%
2021/03/26	10	63.55	45	62.97	63.50	-35	19,764	-0.18%
2021/03/25	43	61.94	0	0.00	62.00	43	19,704	0.22%
2021/03/24	8	64.51	5	64.80	63.80	3	19,452	0.02%
2021/03/23	8	64.25	29	64.78	64.60	-21	19,161	-0.11%
2021/03/22	13	60.36	14	60.39	60.70	-1	18,520	-0.01%
2021/03/19	10	57.06	14	57.73	58.90	-4	18,836	-0.02%
2021/03/18	9	58.57	40	58.18	56.80	-31	18,622	-0.17%
2021/03/17	3	55.00	17	55.55	56.00	-14	18,373	-0.08%
2021/03/16	54	55.39	33	55.61	54.10	21	18,744	0.11%
2021/03/15	57	54.13	6.1	55.45	55.50	50.9	18,995	0.27%
2021/03/12	11	51.85	17	53.81	54.20	-6	18,246	-0.03%
2021/03/11	5	47.03	5	48.07	49.35	0	16,749	0.00%
2021/03/09	2	44.50	0	0.00	44.55	2	16,781	0.01%
2021/03/04	1	46.50	0	0.00	46.20	1	17,292	0.01%
2021/03/02	5	49.11	3	47.70	47.40	2	17,319	0.01%
2021/02/25	1	50.90	0	0.00	50.80	1	17,602	0.01%
2021/02/24	7.1	53.24	0	0.00	51.40	7.1	17,560	0.04%
2021/02/23	7	54.11	22	52.51	52.50	-15	17,379	-0.09%
2021/02/22	1	55.30	16	55.12	55.40	-15	17,298	-0.09%
2021/02/19	42	48.79	1	47.60	50.40	41	17,428	0.24%
2021/02/17	13	44.75	14	44.80	44.90	-1	17,725	-0.01%
2021/02/05	0	0.00	2	39.98	40.85	-2	17,177	-0.01%
2021/02/04	2	38.70	3	38.02	38.70	-1	16,900	-0.01%
2021/02/03	0	0.00	5	36.65	36.75	-5	16,723	-0.03%
2021/02/02	1	37.90	8	37.82	37.70	-7	16,691	-0.04%
2021/02/01	1	37.50	26	37.22	37.15	-25	16,760	-0.15%
2021/01/29	2	39.30	2	39.00	38.80	0	16,701	0.00%
2021/01/27	8	41.13	1	41.55	40.45	7	16,604	0.04%
2021/01/26	3	40.55	3	40.70	40.35	0	16,493	0.00%
2021/01/22	1	41.75	2	41.70	41.75	-1	16,309	-0.01%
2021/01/21	1	40.65	1	41.30	40.35	0	16,171	0.00%
2021/01/20	1	40.50	0	0.00	40.10	1	16,100	0.01%
2021/01/19	30	41.71	30	41.26	42.30	0	15,900	0.00%
2021/01/18	0	0.00	1	41.25	41.80	-1	15,698	-0.01%
2021/01/15	29	41.76	4	41.90	40.35	25	15,533	0.16%
2021/01/13	2	41.80	1	42.05	41.85	1	15,255	0.01%
2021/01/12	2	40.65	0	0.00	40.50	2	15,159	0.01%
2021/01/11	0	0.00	2	41.75	41.70	-2	15,114	-0.01%
2021/01/08	2	43.00	1	41.45	41.55	1	15,051	0.01%
2021/01/07	0	0.00	2	41.98	42.15	-2	14,924	-0.01%
2021/01/06	12	41.38	10	41.01	40.55	2	14,789	0.01%
2021/01/05	0	0.00	5	41.01	41.55	-5	14,699	-0.03%
2021/01/04	3	40.10	0	0.00	40.00	3	14,590	0.02%
2020/12/29	1	42.30	1	42.20	41.50	0	14,368	0.00%
2020/12/28	4	42.18	8	42.53	42.70	-4	14,232	-0.03%
2020/12/25	2	40.20	1	40.15	40.35	1	13,906	0.01%
2020/12/23	6	39.68	10	39.72	40.05	-4	13,870	-0.03%
2020/12/22	3	40.57	0	0.00	39.50	3	13,834	0.02%
2020/12/18	3	40.67	0	0.00	40.65	3	13,593	0.02%
2020/12/16	1	41.60	1	41.10	41.25	0	13,282	0.00%
2020/12/15	4	42.74	18	41.90	40.65	-14	12,938	-0.11%
2020/12/14	4	41.35	5	42.40	44.00	-1	11,929	-0.01%
2020/12/11	13	44.58	44	46.66	43.20	-31	11,507	-0.27%
2020/12/10	14	45.23	37	45.06	45.00	-23	10,591	-0.22%
2020/12/09	20	43.54	34	44.15	43.65	-14	9,790	-0.14%
2020/12/08	157	39.22	163.7	39.86	41.30	-6.7	8,874	-0.08%	大買/大賣/
2020/12/07	7	37.03	65	37.00	37.55	-58	8,271	-0.70%
2020/12/04	3	36.88	0	0.00	37.00	3	8,265	0.04%
2020/12/03	92	37.35	2	37.13	37.20	90	8,469	1.06%
2020/12/02	11	37.65	2	37.48	37.35	9	8,338	0.11%
2020/12/01	6	36.00	22	36.35	35.65	-16	8,042	-0.20%
2020/11/30	1	37.10	6	37.23	36.90	-5	7,799	-0.06%
2020/11/27	0	0.00	4	35.98	36.00	-4	7,571	-0.05%
2020/11/26	1	36.05	1	35.50	35.70	0	7,482	0.00%
2020/11/25	4	35.53	1	36.00	35.40	3	7,353	0.04%
2020/11/24	1	35.25	3	35.60	35.70	-2	7,354	-0.03%
2020/11/23	2	34.80	7	35.06	34.40	-5	6,980	-0.07%
2020/11/20	1	34.20	20	34.20	34.00	-19	6,877	-0.28%
2020/11/19	28	34.58	5	34.91	34.80	23	6,589	0.35%
2020/11/18	5	33.40	2	33.70	33.65	3	5,773	0.05%
2020/11/17	25	33.05	119	32.81	33.20	-94	5,525	-1.70%	大賣/
2020/11/16	143	31.57	51	32.30	32.70	92	4,780	1.92%	大買/
2020/11/09	1	29.65	12	29.73	29.80	-11	4,132	-0.27%
2020/11/06	0	0.00	1	29.10	28.60	-1	4,047	-0.02%
2020/11/03	0	0.00	100	28.25	28.15	-100	4,473	-2.24%
2020/11/02	0	0.00	110	27.35	27.60	-110	5,021	-2.19%	大賣/鉅額交易
2020/10/30	10	28.35	0	0.00	27.85	10	5,032	0.20%
2020/10/27	10	29.15	0	0.00	29.20	10	5,133	0.19%
2020/10/26	10	29.40	0	0.00	29.45	10	5,192	0.19%
2020/10/22	2	29.50	2	29.90	29.70	0	5,329	0.00%
2020/10/21	2	29.85	2	30.20	29.70	0	5,507	0.00%
2020/10/16	10	29.25	0	0.00	28.95	10	5,866	0.17%
2020/10/15	1	29.40	0	0.00	29.50	1	5,881	0.02%
2020/10/13	1	28.90	5	29.44	29.65	-4	5,900	-0.07%
2020/10/12	1	29.15	0	0.00	28.85	1	5,895	0.02%
2020/10/08	0	0.00	2	29.15	28.80	-2	6,056	-0.03%
2020/10/07	2	28.40	0	0.00	28.45	2	6,395	0.03%
2020/09/25	1	26.40	0	0.00	26.55	1	6,610	0.02%
2020/09/24	0	0.00	10	27.55	27.35	-10	6,600	-0.15%
2020/09/22	1	28.40	0	0.00	28.35	1	6,670	0.01%
2020/09/14	1	29.00	0	0.00	29.25	1	6,721	0.01%
2020/09/11	2	29.55	1	28.90	28.90	1	6,735	0.01%
2020/09/10	4	29.53	0	0.00	29.55	4	6,689	0.06%
2020/09/09	9	29.58	0	0.00	30.00	9	6,652	0.14%
2020/09/08	18	30.83	9	31.60	31.20	9	6,496	0.14%
2020/09/07	45	30.33	10	30.60	30.10	35	6,196	0.56%
2020/09/03	9	30.32	2	30.33	30.15	7	6,115	0.11%
2020/09/02	81	30.00	1	29.95	30.15	80	6,157	1.30%
2020/09/01	6	29.73	0	0.00	29.40	6	6,155	0.10%
2020/08/31	68	30.77	0	0.00	30.10	68	6,174	1.10%
2020/08/28	71	30.23	6	30.47	30.45	65	6,106	1.06%
2020/08/27	0	0.00	1	29.70	29.45	-1	5,870	-0.02%
2020/08/25	1	27.85	0	0.00	27.70	1	5,631	0.02%
2020/08/18	0	0.00	0.9	29.55	29.55	-0.9	5,518	-0.02%
2020/08/17	1	30.15	2	30.05	29.85	-1	5,599	-0.02%
2020/08/14	1	29.55	1	29.60	29.60	0	5,567	0.00%
2020/08/12	1	29.10	0	0.00	29.25	1	5,681	0.02%
2020/08/11	6	29.89	0	0.00	29.55	6	5,693	0.11%
2020/08/10	8	31.71	8	31.80	31.50	0	5,841	0.00%
2020/08/07	1	31.65	4	31.28	31.40	-3	6,055	-0.05%
2020/08/06	3	29.97	10	31.26	31.40	-7	5,958	-0.12%
2020/08/03	2	29.15	5	29.31	29.15	-3	5,722	-0.05%
2020/07/30	2	29.00	0	0.00	29.00	2	5,989	0.03%
2020/07/27	10	29.60	11	29.86	29.00	-1	6,352	-0.02%
2020/07/24	6	28.93	0	0.00	28.55	6	6,337	0.09%
2020/07/23	14	29.97	16	29.94	29.80	-2	6,322	-0.03%
2020/07/21	4	28.05	0	0.00	27.90	4	6,177	0.06%
2020/07/20	0	0.00	1	27.70	27.20	-1	6,174	-0.02%
2020/07/17	11	27.74	0	0.00	27.40	11	6,180	0.18%
2020/07/15	1	28.60	0	0.00	28.60	1	6,194	0.02%
2020/07/14	0	0.00	10	29.23	29.70	-10	6,214	-0.16%
2020/07/13	0	0.00	10	27.70	28.50	-10	5,898	-0.17%
2020/07/08	0	0.00	2	28.60	28.90	-2	5,859	-0.03%
2020/07/07	1	28.95	0	0.00	28.25	1	5,915	0.02%
2020/07/06	1	28.55	0	0.00	28.70	1	5,917	0.02%
2020/07/02	10	28.40	0	0.00	28.45	10	5,993	0.17%
2020/07/01	0	0.00	1	27.75	27.75	-1	5,958	-0.02%
2020/06/24	0	0.00	1	27.45	27.20	-1	5,964	-0.02%
2020/06/23	2	26.85	1	27.10	27.05	1	6,093	0.02%
2020/06/22	0	0.00	1	27.55	27.30	-1	6,213	-0.02%
2020/06/19	0	0.00	1	27.35	27.20	-1	6,304	-0.02%
2020/06/15	1	25.85	1	26.15	25.90	0	6,540	0.00%
2020/06/12	1	24.65	1	25.15	26.10	0	6,632	0.00%
2020/06/10	1	27.35	0	0.00	27.10	1	6,761	0.01%
2020/06/09	0	0.00	13	27.67	27.55	-13	6,915	-0.19%
2020/06/01	0	0.00	4	26.45	26.45	-4	7,741	-0.05%
2020/05/29	6	26.00	1	25.85	26.00	5	7,753	0.06%
2020/05/27	0	0.00	1	26.25	26.10	-1	7,923	-0.01%
2020/05/26	0	0.00	2	26.50	26.30	-2	7,954	-0.03%
2020/05/25	3	26.27	0	0.00	26.25	3	7,963	0.04%
2020/05/22	1	26.75	9	27.33	26.55	-8	7,981	-0.10%
2020/05/21	3	26.58	3	26.63	26.60	0	7,919	0.00%
2020/05/19	3	26.45	0	0.00	25.60	3	7,963	0.04%
2020/05/18	10	26.83	21	26.68	26.45	-11	7,852	-0.14%
2020/05/15	22	27.11	14	27.25	26.90	8	7,829	0.10%
2020/05/14	35	28.99	19	29.34	28.95	16	7,662	0.21%
2020/05/13	22	32.13	2	32.15	32.15	20	7,332	0.27%
2020/05/11	2	32.05	0	0.00	31.80	2	7,263	0.03%
2020/05/08	2	32.75	37	32.76	32.60	-35	7,171	-0.49%
2020/05/07	45	32.62	20	32.35	32.40	25	7,064	0.35%
2020/05/06	0	0.00	6	31.89	31.50	-6	6,920	-0.09%
2020/05/05	10	32.00	39	31.77	31.25	-29	6,857	-0.42%
2020/05/04	50	31.03	20	30.13	31.70	30	6,763	0.44%
2020/04/30	10	29.70	0	0.00	29.80	10	6,618	0.15%
2020/04/29	2	29.65	40	29.35	29.50	-38	6,643	-0.57%
2020/04/28	10	28.95	2	29.00	29.00	8	6,557	0.12%
2020/04/24	36	28.73	8	28.28	28.70	28	6,624	0.42%
2020/04/23	2	27.90	2	28.40	27.90	0	6,657	0.00%
2020/04/22	1	26.80	2	27.88	27.95	-1	6,823	-0.01%
2020/04/21	3	27.97	120	27.53	27.40	-117	6,809	-1.72%	大賣/鉅額交易
2020/04/20	8	28.41	8	28.36	28.50	0	6,789	0.00%
2020/04/17	15	28.86	15	28.47	27.90	0	6,803	0.00%
2020/04/16	11	27.36	10	27.26	27.50	1	6,668	0.01%
2020/04/15	0	0.00	1	27.10	27.05	-1	6,660	-0.02%
2020/04/14	2	27.00	10	26.95	26.95	-8	6,646	-0.12%
2020/04/10	5	26.90	5	26.84	26.75	0	6,658	0.00%
2020/04/09	3	26.55	0	0.00	26.55	3	6,644	0.05%
2020/04/07	0	0.00	5	25.75	25.95	-5	6,563	-0.08%
2020/04/06	3	25.27	0	0.00	25.20	3	6,507	0.05%
2020/03/30	0	0.00	4.4	23.70	24.70	-4.4	6,570	-0.07%
2020/03/27	19	25.18	12	24.55	24.20	7	6,604	0.11%
2020/03/26	5	23.98	14	24.54	24.70	-9	6,562	-0.14%
2020/03/24	0	0.00	2	21.95	22.00	-2	6,531	-0.03%
2020/03/23	3	21.15	0	0.00	20.50	3	7,082	0.04%
2020/03/20	2	22.10	2	22.25	22.05	0	7,160	0.00%
2020/03/19	1	20.45	1	21.00	20.45	0	7,299	0.00%
2020/03/18	6	23.94	7	24.15	22.70	-1	7,771	-0.01%
2020/03/17	7	24.15	3	24.90	23.60	4	8,393	0.05%
2020/03/16	6	25.50	0	0.00	24.15	6	8,662	0.07%
2020/03/13	11	24.50	0	0.00	25.00	11	8,620	0.13%
2020/03/12	9	27.50	9	26.90	26.90	0	8,477	0.00%
2020/03/11	13.3	30.10	12	30.18	28.85	1.3	8,351	0.02%
2020/03/10	0	0.00	1	30.25	30.35	-1	7,885	-0.01%
2020/03/09	0	0.00	3	27.60	27.60	-3	7,583	-0.04%
2020/03/06	0	0.00	5	29.00	28.95	-5	7,574	-0.07%
2020/03/05	1	29.65	1	29.55	29.55	0	7,673	0.00%
2020/03/04	1	29.25	1	29.10	29.05	0	7,676	0.00%
2020/03/02	13	27.54	0.7	27.80	27.70	12.3	7,659	0.16%
2020/02/27	20	29.35	0	0.00	28.80	20	7,517	0.27%
2020/02/19	0	0.00	3	31.35	31.10	-3	7,340	-0.04%
2020/02/17	2	31.58	1	31.30	31.30	1	7,303	0.01%
2020/02/11	1	30.20	0	0.00	30.55	1	7,125	0.01%
2020/02/10	1	29.45	1	30.40	29.85	0	7,162	0.00%
2020/02/07	3	30.35	30	30.30	30.10	-27	7,179	-0.38%
2020/02/06	1	31.00	0	0.00	31.05	1	7,142	0.01%
2020/02/05	2	29.75	0	0.00	29.55	2	7,079	0.03%
2020/02/04	15	29.21	116	29.98	29.95	-101	7,032	-1.44%	大賣/鉅額交易
2020/02/03	1	28.10	2	27.90	28.20	-1	7,013	-0.01%
2020/01/30	6	31.57	8	31.75	31.50	-2	6,837	-0.03%
2020/01/20	4	34.45	1	35.05	35.00	3	6,771	0.04%
2020/01/17	4	34.35	6	34.28	34.45	-2	6,623	-0.03%
2020/01/16	2	33.70	1	33.70	34.05	1	6,530	0.02%
2020/01/14	12	33.39	0	0.00	33.40	12	6,605	0.18%
2020/01/13	5	32.15	15	33.05	33.05	-10	6,571	-0.15%
2020/01/10	10	32.18	0	0.00	32.00	10	6,531	0.15%
2020/01/09	33	32.10	30	32.25	32.25	3	6,546	0.05%
2020/01/08	5	31.40	0	0.00	31.00	5	6,539	0.08%
2020/01/07	10	31.90	0	0.00	31.75	10	6,547	0.15%
2020/01/06	1	32.65	0	0.00	32.90	1	6,549	0.02%
2020/01/03	20	33.53	0	0.00	33.50	20	6,552	0.31%
2019/12/31	0	0.00	10	34.35	34.45	-10	6,782	-0.15%
2019/12/25	0	0.00	1	34.50	34.65	-1	7,431	-0.01%
2019/12/24	2	34.73	0	0.00	34.60	2	7,637	0.03%
2019/12/23	2	34.55	1	34.85	34.60	1	7,641	0.01%
2019/12/19	6	35.68	0	0.00	35.85	6	7,582	0.08%
2019/12/18	40	37.70	18	37.13	36.50	22	7,469	0.29%
2019/12/16	14	36.08	2	35.75	36.55	12	6,979	0.17%
2019/12/13	60	35.68	1	35.40	35.45	59	6,843	0.86%
2019/12/12	36	35.94	6	35.59	36.55	30	6,356	0.47%
2019/12/11	24	33.38	7	32.71	33.25	17	5,865	0.29%
2019/12/10	2	31.95	0	0.00	31.85	2	6,126	0.03%
2019/12/09	4	32.49	0	0.00	31.95	4	6,107	0.07%
2019/12/06	30	31.89	0	0.00	31.95	30	6,140	0.49%
2019/12/05	0	0.00	2	31.40	31.30	-2	6,179	-0.03%
2019/12/04	1	31.65	0	0.00	31.00	1	6,258	0.02%
2019/12/03	0	0.00	30	31.80	31.95	-30	6,360	-0.47%
2019/12/02	2	32.40	0	0.00	32.40	2	6,477	0.03%
2019/11/26	1	31.80	0	0.00	31.35	1	7,101	0.01%
2019/11/21	10	30.55	0	0.00	31.05	10	7,757	0.13%
2019/11/18	21	31.10	0	0.00	31.40	21	7,908	0.27%
2019/11/07	0	0.00	20	30.50	30.40	-20	8,300	-0.24%
2019/11/06	20	31.70	0	0.00	31.50	20	8,210	0.24%
2019/11/05	0	0.00	1	31.00	31.00	-1	8,154	-0.01%
2019/11/01	0	0.00	70	31.20	31.35	-70	8,112	-0.86%
2019/10/31	70	31.98	0	0.00	31.90	70	8,095	0.86%
2019/10/29	50	32.04	56	31.50	31.45	-6	8,093	-0.07%
2019/10/28	1	31.20	5	31.27	31.30	-4	8,060	-0.05%
2019/10/24	11	32.28	42	32.21	32.05	-31	8,025	-0.39%
2019/10/23	34	33.29	1	32.80	32.90	33	8,006	0.41%
2019/10/18	0	0.00	3	32.05	32.05	-3	7,730	-0.04%
2019/10/17	0	0.00	3	31.93	31.95	-3	7,712	-0.04%
2019/10/16	3	32.63	1	31.95	31.95	2	7,634	0.03%
2019/10/15	0	0.00	4	32.05	31.85	-4	7,579	-0.05%
2019/10/08	0	0.00	102	32.62	32.95	-102	7,442	-1.37%	大賣/鉅額交易
2019/10/07	9	33.47	16	33.76	33.70	-7	7,316	-0.10%
2019/10/04	36	33.09	9	33.46	32.60	27	7,042	0.38%
2019/10/03	4	31.51	0	0.00	32.20	4	6,547	0.06%
2019/10/01	2	29.78	0	0.00	30.75	2	6,298	0.03%
2019/09/27	32.1	29.98	1	29.65	29.25	31.1	6,219	0.50%
2019/09/26	1	31.70	1	32.00	31.15	0	5,974	0.00%
2019/09/25	1	31.90	1	32.00	31.55	0	5,874	0.00%
2019/09/24	0	0.00	4	31.48	31.35	-4	5,819	-0.07%
2019/09/23	6	31.43	9	31.44	31.45	-3	5,755	-0.05%
2019/09/20	1	31.25	2	31.00	31.00	-1	5,699	-0.02%
2019/09/19	3	30.78	3	30.92	30.80	0	5,637	0.00%
2019/09/18	1	31.85	0	0.00	31.80	1	5,465	0.02%
2019/09/17	1	32.35	2	31.90	32.20	-1	5,354	-0.02%
2019/09/16	3	31.07	1	31.50	31.50	2	5,215	0.04%
2019/09/12	14	32.74	3	33.93	31.90	11	4,978	0.22%
2019/09/11	1	30.95	2	31.35	31.35	-1	4,353	-0.02%
2019/09/09	23	30.69	0	0.00	30.80	23	4,222	0.54%
2019/09/06	10	31.40	2	31.20	31.25	8	4,134	0.19%
2019/09/05	2	31.25	0	0.00	31.50	2	4,030	0.05%
2019/09/04	40	31.03	0	0.00	31.00	40	3,879	1.03%
2019/09/03	1	31.10	0	0.00	30.50	1	3,727	0.03%
2019/09/02	9	30.89	5	31.30	31.00	4	3,588	0.11%
2019/08/29	0	0.00	66	30.20	29.80	-66	3,012	-2.19%
2019/08/28	2	29.60	62	29.58	29.50	-60	2,818	-2.13%
2019/08/26	0	0.00	1	26.05	26.20	-1	2,153	-0.05%
2019/07/24	0	0.00	1	24.80	25.45	-1	1,259	-0.08%
2019/07/12	0	0.00	7	24.20	24.10	-7	1,970	-0.36%
2019/07/08	6	25.00	6	25.10	24.40	0	2,152	0.00%
2019/06/11	4	23.13	4	22.58	22.55	0	4,030	0.00%
2019/05/30	1	22.45	1	22.25	22.20	0	5,487	0.00%
2019/05/27	2	22.00	0	0.00	22.00	2	5,804	0.03%
2019/05/23	0	0.00	2	22.50	22.45	-2	6,132	-0.03%
2019/05/15	0	0.00	2	24.13	24.45	-2	7,065	-0.03%
2019/05/13	1	23.30	0	0.00	23.10	1	7,348	0.01%
2019/05/10	0	0.00	3	25.17	25.00	-3	7,305	-0.04%
2019/05/07	1	26.40	0	0.00	26.45	1	7,346	0.01%
2019/04/26	2	27.88	0	0.00	27.40	2	7,715	0.03%
2019/04/24	4	27.28	0	0.00	27.05	4	7,383	0.05%
2019/04/19	0	0.00	5	27.40	27.35	-5	7,218	-0.07%
2019/04/17	0	0.00	1	27.35	27.25	-1	7,069	-0.01%
2019/04/12	3	26.10	0	0.00	25.85	3	6,953	0.04%
2019/04/10	6	26.36	0	0.00	26.10	6	6,910	0.09%
2019/04/09	2	26.35	0	0.00	26.35	2	6,855	0.03%
2019/04/03	7	27.71	14	27.82	27.65	-7	6,746	-0.10%
2019/04/01	5	27.65	0	0.00	27.10	5	6,574	0.08%
2019/03/28	16	27.17	4	27.84	26.65	12	6,386	0.19%
2019/03/27	7	26.46	5	26.68	26.65	2	5,921	0.03%
2019/03/26	2	25.55	0	0.00	25.70	2	5,734	0.03%
2019/03/25	12	25.01	25	25.41	24.90	-13	5,699	-0.23%
2019/03/22	25	26.35	0	0.00	25.95	25	5,631	0.44%
2019/03/21	30	25.81	0	0.00	25.75	30	5,560	0.54%
2019/03/20	1	26.10	0	0.00	26.15	1	5,503	0.02%
2019/03/15	0	0.00	25	25.75	25.80	-25	5,278	-0.47%
2019/03/14	2	26.28	22	25.90	25.90	-20	5,241	-0.38%
2019/03/13	169	26.76	128	26.95	26.20	41	5,226	0.78%	大買/大賣/
2019/03/12	4	26.28	3	26.20	26.20	1	5,101	0.02%
2019/03/11	14	26.23	26	26.49	26.35	-12	5,027	-0.24%
2019/03/08	191	26.19	186	26.21	25.70	5	4,928	0.10%	大買/大賣/
2019/03/07	24	26.13	17	26.54	25.70	7	4,738	0.15%
2019/03/06	80	25.47	115	26.09	27.05	-35	4,473	-0.78%	大賣/
2019/03/05	91	25.12	60	24.88	24.60	31	4,115	0.75%
2019/03/04	10	25.07	3	25.20	24.90	7	4,070	0.17%
2019/02/27	11	25.08	0	0.00	24.60	11	4,011	0.27%
2019/02/26	4	24.70	1	24.60	24.40	3	3,944	0.08%
2019/02/25	2	25.00	18	24.26	25.50	-16	3,855	-0.41%
2019/02/22	3	23.45	3	23.65	23.55	0	3,551	0.00%
2019/02/21	6	23.30	3	23.30	23.70	3	3,537	0.08%
2019/02/20	22	23.71	2	24.08	23.35	20	3,482	0.57%
2019/02/18	16	24.06	3	23.92	24.30	13	3,478	0.37%
2019/02/15	26	23.61	15	23.43	24.35	11	3,345	0.33%
2019/02/14	5	23.30	9	24.05	24.05	-4	3,011	-0.13%
2019/02/13	153	20.56	154	21.28	21.90	-1	2,833	-0.04%	大買/大賣/
2019/02/12	2	19.65	0	0.00	19.95	2	2,549	0.08%
2019/01/21	3	21.13	4	21.46	21.10	-1	2,467	-0.04%
2019/01/18	29	20.77	26	20.55	20.40	3	2,274	0.13%
2019/01/17	0	0.00	4	20.51	20.75	-4	2,154	-0.19%
2019/01/15	0	0.00	4	18.70	18.60	-4	2,077	-0.19%
2019/01/09	1	18.80	1	18.80	18.60	0	2,198	0.00%
2019/01/02	1	18.15	0	0.00	18.00	1	2,392	0.04%
2018/12/05	1	21.15	0	0.00	20.80	1	3,163	0.03%
2018/11/28	5	19.40	5	19.55	19.60	0	3,345	0.00%
2018/11/22	1	19.50	1	19.85	19.35	0	3,399	0.00%
2018/11/16	0	0.00	1	20.20	19.80	-1	3,801	-0.03%
2018/11/15	8	20.14	2	19.85	19.75	6	3,829	0.16%
2018/11/14	0	0.00	3	21.80	21.85	-3	3,746	-0.08%
2018/11/07	4	21.98	4	21.90	22.15	0	4,243	0.00%
2018/11/06	4	21.76	4	21.79	20.95	0	4,378	0.00%
2018/11/05	1	21.80	3	21.82	21.80	-2	4,528	-0.04%
2018/11/01	5	21.06	2	21.55	21.40	3	4,838	0.06%
2018/10/31	0	0.00	2	21.30	21.15	-2	4,999	-0.04%
2018/10/26	1	20.05	0	0.00	19.70	1	5,518	0.02%
2018/10/25	1	20.20	5	20.14	19.45	-4	5,851	-0.07%
2018/10/22	2	22.30	0	0.00	22.30	2	6,781	0.03%
2018/10/19	0	0.00	13	22.00	22.10	-13	6,846	-0.19%
2018/10/16	5	22.69	5	22.19	22.50	0	7,053	0.00%
2018/10/15	0	0.00	3	22.45	22.45	-3	7,126	-0.04%
2018/10/12	1	21.15	0	0.00	21.15	1	7,200	0.01%
2018/10/11	1	21.00	0	0.00	20.90	1	7,296	0.01%
2018/10/09	4	24.35	4	23.85	23.20	0	7,332	0.00%
2018/10/08	3	24.40	3	24.60	24.35	0	7,428	0.00%
2018/10/05	0	0.00	1	23.80	23.95	-1	7,481	-0.01%
2018/10/04	2	25.20	2	25.10	25.10	0	7,493	0.00%
2018/10/02	4	27.50	0	0.00	26.85	4	8,058	0.05%
2018/10/01	2	27.30	2	27.45	27.55	0	8,364	0.00%
2018/09/28	2	26.25	0	0.00	26.25	2	8,876	0.02%
2018/09/27	4	27.20	3	27.45	26.55	1	9,366	0.01%
2018/09/26	2	27.20	2	27.45	27.25	0	9,472	0.00%
2018/09/25	3	26.80	3	27.10	27.05	0	9,574	0.00%
2018/09/19	0	0.00	8	26.10	26.10	-8	9,896	-0.08%
2018/09/18	6	27.58	3	27.50	27.05	3	10,056	0.03%
2018/09/17	6	28.48	0.2	28.30	28.30	5.8	10,357	0.06%
2018/09/14	6	28.60	6	28.95	29.15	0	10,728	0.00%
2018/09/10	1	28.05	0	0.00	27.60	1	13,046	0.01%
2018/09/07	6	29.80	25	29.50	29.20	-19	13,757	-0.14%
2018/09/05	1	30.05	0	0.00	30.10	1	13,973	0.01%
2018/09/04	3	30.70	3	30.90	30.70	0	14,600	0.00%
2018/09/03	6	31.38	0	0.00	30.65	6	15,273	0.04%
2018/08/31	8	31.76	8	31.88	31.95	0	16,229	0.00%
2018/08/30	7	32.09	5	31.89	31.60	2	16,714	0.01%
2018/08/29	4	31.50	5	31.86	32.00	-1	16,823	-0.01%
2018/08/28	3	31.53	5	31.72	31.50	-2	17,053	-0.01%
2018/08/27	6	30.87	9	31.15	31.75	-3	17,207	-0.02%
2018/08/24	9	30.19	10	30.28	30.25	-1	17,313	-0.01%
2018/08/23	21	30.01	14	30.10	30.10	7	17,569	0.04%
2018/08/22	28	31.05	22	30.96	31.00	6	17,961	0.03%
2018/08/21	9	31.14	8	31.33	31.80	1	18,308	0.01%
2018/08/20	22	31.22	20	31.44	30.65	2	18,516	0.01%
2018/08/17	17	33.04	9	32.68	32.00	8	18,555	0.04%
2018/08/16	9	32.46	9	32.72	33.85	0	18,607	0.00%
2018/08/15	12	33.29	11	33.43	33.00	1	18,929	0.01%
2018/08/14	1	33.05	1	33.50	33.45	0	19,038	0.00%
2018/08/13	11	32.59	13	32.18	32.75	-2	19,633	-0.01%
2018/08/10	25	34.90	26	34.98	34.20	-1	19,823	-0.01%
2018/08/09	31	35.35	33	35.45	34.75	-2	19,800	-0.01%
2018/08/08	2	35.08	5	35.19	34.65	-3	19,775	-0.02%
2018/08/07	3	35.07	3	35.33	34.60	0	19,894	0.00%
2018/08/06	14	35.22	15	35.17	35.80	-1	20,165	0.00%
2018/08/03	5	34.67	4	34.58	33.90	1	20,322	0.00%
2018/08/02	11	33.74	11	33.70	33.85	0	20,373	0.00%
2018/08/01	26	34.57	122	34.15	33.80	-96	20,219	-0.47%	大賣/
2018/07/31	19	33.44	19	33.62	34.40	0	19,846	0.00%
2018/07/30	13	33.13	20	33.23	33.40	-7	19,562	-0.04%
2018/07/27	58	32.47	185	32.58	32.65	-127	19,234	-0.66%	大賣/鉅額交易
2018/07/26	9	30.25	8	30.46	30.30	1	18,826	0.01%
2018/07/25	17	30.26	9	30.68	29.80	8	18,738	0.04%
2018/07/24	4	28.80	5	29.20	30.00	-1	18,598	-0.01%
2018/07/20	75	29.29	29	29.13	28.35	46	18,440	0.25%
2018/07/19	18	28.97	13	29.05	29.50	5	18,334	0.03%
2018/07/18	31	29.54	29	29.41	28.90	2	18,219	0.01%
2018/07/17	7	31.00	2	30.80	30.45	5	18,065	0.03%
2018/07/16	21	31.30	19	31.38	31.45	2	17,978	0.01%
2018/07/13	8	30.59	8	30.71	30.40	0	17,879	0.00%
2018/07/12	15	30.09	26	30.17	30.10	-11	17,783	-0.06%
2018/07/11	26	30.79	13	30.83	30.00	13	17,682	0.07%
2018/07/10	41	30.15	38	30.07	30.25	3	17,478	0.02%
2018/07/09	35	32.25	31	32.71	31.40	4	17,027	0.02%
2018/07/06	61	33.75	74	34.25	33.60	-13	16,681	-0.08%
2018/07/05	68	34.22	36	33.98	33.40	32	16,143	0.20%
2018/07/04	8	32.25	11	32.53	33.10	-3	15,637	-0.02%
2018/07/03	11	32.73	11	32.98	32.00	0	15,509	0.00%
2018/07/02	9	32.82	9	32.73	32.50	0	15,395	0.00%
2018/06/29	18	33.26	19	33.47	33.05	-1	15,283	-0.01%
2018/06/28	11	32.42	11	32.61	32.60	0	15,037	0.00%
2018/06/27	18	33.19	96	33.34	32.60	-78	14,940	-0.52%
2018/06/26	11	31.57	125	32.06	32.65	-114	14,724	-0.77%	大賣/鉅額交易
2018/06/25	31	34.12	141	33.30	31.80	-110	14,349	-0.77%	大賣/鉅額交易
2018/06/22	31	36.39	37	36.41	35.10	-6	13,970	-0.04%
2018/06/21	390	35.38	92	36.08	36.65	298	13,198	2.26%	大買/鉅額交易
2018/06/20	20	33.42	20	33.40	33.35	0	12,257	0.00%
2018/06/19	69	33.91	144	33.19	34.45	-75	11,924	-0.63%	大賣/
2018/06/15	190	34.19	85	34.09	33.80	105	11,479	0.91%	大買/鉅額交易
2018/06/14	0	0.00	11	31.95	31.95	-11	10,659	-0.10%
2018/06/13	113	30.02	51	30.43	29.05	62	10,553	0.59%	大買/
2018/06/12	9	30.57	85	31.51	29.80	-76	10,228	-0.74%
2018/06/11	55	30.28	125	29.36	31.35	-70	9,569	-0.73%	大賣/
2018/06/08	159	29.39	29	28.90	28.50	130	8,927	1.46%	大買/鉅額交易
2018/06/07	28	26.81	29	27.39	28.05	-1	7,940	-0.01%
2018/06/06	4	25.50	4	25.38	25.50	0	7,438	0.00%
2018/06/05	4	25.89	2	25.75	25.55	2	7,312	0.03%
2018/06/04	9	25.28	26	25.85	25.20	-17	7,085	-0.24%
2018/05/31	18	28.20	7	27.27	26.60	11	6,816	0.16%
2018/05/30	52	28.43	46	28.34	28.00	6	6,585	0.09%
2018/05/29	57	27.81	16	26.73	28.25	41	5,976	0.69%
2018/05/28	9	25.72	20	25.31	25.70	-11	5,541	-0.20%
2018/05/25	10	26.03	13	25.75	25.25	-3	5,260	-0.06%
2018/05/24	2	25.48	9	25.23	25.35	-7	5,062	-0.14%
2018/05/23	8	25.19	2	26.20	25.15	6	4,873	0.12%
2018/05/22	2	24.35	0	0.00	24.50	2	4,464	0.04%
2018/05/21	25	25.18	14	25.04	25.30	11	4,290	0.26%
2018/05/18	8	23.31	0	0.00	24.05	8	3,638	0.22%
2018/05/17	0	0.00	4	22.04	21.90	-4	3,352	-0.12%
2018/05/16	19	23.49	27	23.34	23.10	-8	3,219	-0.25%
2018/05/15	6	23.18	9	22.87	22.80	-3	2,984	-0.10%
2018/05/14	18	23.07	2	22.58	23.50	16	2,850	0.56%
2018/05/11	60	20.84	56	20.95	21.75	4	2,402	0.17%
2018/05/10	7	19.72	1	19.80	19.80	6	1,999	0.30%
2018/04/20	0	0.00	3	17.65	17.70	-3	2,530	-0.12%
2018/04/19	3	17.72	0	0.00	17.90	3	2,824	0.11%
2018/03/31	2	17.50	0	0.00	17.60	2	3,472	0.06%
2018/03/15	1	19.40	0	0.00	19.40	1	3,589	0.03%
2018/03/13	1	19.35	0	0.00	19.30	1	3,572	0.03%
2018/03/12	1	19.05	10	19.15	19.00	-9	3,549	-0.25%
2018/03/09	0	0.00	2	18.95	18.95	-2	3,546	-0.06%
2018/03/05	2	19.30	0	0.00	19.60	2	3,454	0.06%
2018/02/26	2	18.00	0	0.00	17.85	2	3,373	0.06%
2018/02/22	2	18.35	0	0.00	18.05	2	3,371	0.06%
2018/02/06	10	16.65	10	16.85	16.80	0	3,261	0.00%
2018/02/02	2	18.75	0	0.00	18.80	2	3,270	0.06%
2018/01/29	0	0.00	4	19.80	19.50	-4	3,281	-0.12%
2018/01/26	5	19.76	0	0.00	19.70	5	3,279	0.15%
2018/01/25	4	20.38	1	20.50	19.65	3	3,269	0.09%
2018/01/23	2	20.88	0	0.00	20.50	2	3,194	0.06%
2018/01/22	13	20.84	10	21.60	21.10	3	3,165	0.09%
2018/01/19	10	21.28	10	20.80	20.85	0	3,165	0.00%
2018/01/18	6	22.27	6	21.55	21.30	0	3,074	0.00%
2018/01/17	2	21.80	2	22.10	22.20	0	2,943	0.00%
2018/01/16	20	22.10	11	22.08	22.10	9	2,876	0.31%
2018/01/15	0	0.00	7	22.11	22.20	-7	2,692	-0.26%
2018/01/12	2	20.50	0	0.00	20.20	2	2,478	0.08%
2018/01/11	0	0.00	1	20.20	19.95	-1	2,452	-0.04%
2018/01/10	10	20.24	0	0.00	19.90	10	2,405	0.42%
2018/01/09	4	20.69	0	0.00	20.85	4	2,221	0.18%
2018/01/02	0	0.00	0.2	17.85	17.90	-0.2	1,954	-0.01%