光罩 (2338)-華南永昌-小港券商分點個股進出

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
66.9
漲跌
▲2.3
漲幅
+3.56%
成交量
1,089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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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	1	66.50	66.90	-1	1,237	-0.08%
2024/04/23	0	0.00	1	64.10	64.60	-1	1,248	-0.08%
2024/04/19	1	66.50	0	0.00	65.50	1	1,231	0.08%
2024/04/16	4	67.95	0	0.00	67.60	4	1,195	0.33%
2024/04/12	3	70.77	1	72.50	70.80	2	1,211	0.17%
2024/04/11	1	70.50	2	71.20	71.50	-1	1,194	-0.08%
2024/04/10	0	0.00	7	72.33	71.60	-7	1,184	-0.59%
2024/04/09	0	0.00	5	71.02	71.20	-5	1,144	-0.44%
2024/03/28	0	0.00	1	68.10	68.00	-1	1,091	-0.09%
2024/03/27	0	0.00	0	67.30	67.20	0	1,101	0.00%
2024/03/26	2	67.55	0	0.00	67.00	2	1,105	0.18%
2024/03/18	0	67.80	0	0.00	67.80	0	1,157	0.00%
2024/03/13	2	68.65	0	0.00	68.50	2	1,158	0.17%
2024/03/12	0	0.00	1	70.80	70.00	-1	1,165	-0.09%
2024/03/11	1	67.50	0	0.00	67.50	1	1,140	0.09%
2024/03/07	3	69.90	0	0.00	68.80	3	1,235	0.24%
2024/03/05	0	0.00	0	69.40	69.10	0	1,615	0.00%
2024/02/27	1	71.19	0	0.00	69.80	1	1,652	0.06%
2024/02/26	3	72.83	3	72.57	72.10	0	1,654	0.00%
2024/02/23	0	72.00	0	0.00	70.90	0	1,598	0.00%
2024/02/22	0	0.00	1	70.90	70.80	-1	1,588	-0.06%
2024/02/15	0	0.00	1	69.80	69.70	-1	1,579	-0.06%
2024/02/05	0	0.00	3	66.60	67.30	-3	1,570	-0.19%
2024/02/02	0	0.00	1	67.80	67.30	-1	1,597	-0.06%
2024/01/31	0	0.00	2	67.80	67.60	-2	1,696	-0.12%
2024/01/25	3	68.60	0	0.00	68.40	3	1,779	0.17%
2024/01/17	2	67.70	0	0.00	67.90	2	1,825	0.11%
2024/01/09	2	70.35	0	0.00	70.10	2	1,945	0.10%
2024/01/08	0	0.00	1	71.80	71.60	-1	2,002	-0.05%
2024/01/05	1	68.90	0	0.00	69.50	1	1,999	0.05%
2024/01/03	6	69.47	0	0.00	69.70	6	2,161	0.28%
2023/12/28	1	71.30	12	71.42	71.30	-11	2,159	-0.51%
2023/12/25	1	69.00	0	0.00	68.80	1	2,144	0.05%
2023/12/22	1	69.80	0	0.00	69.30	1	2,152	0.05%
2023/12/20	1	71.60	0	0.00	70.40	1	2,140	0.05%
2023/12/19	5	70.04	0	0.00	70.70	5	2,135	0.23%
2023/12/15	0	0.00	1	72.20	71.70	-1	2,125	-0.05%
2023/12/11	2	70.95	0.1	70.80	70.90	1.9	2,107	0.09%
2023/12/06	1	72.60	0	0.00	72.20	1	2,076	0.05%
2023/12/05	1	72.20	0	0.00	72.80	1	2,067	0.05%
2023/12/04	5	73.92	0	0.00	73.20	5	2,031	0.25%
2023/12/01	9	76.33	4	76.60	76.20	5	1,958	0.26%
2023/11/30	17	76.63	27.5	76.94	76.90	-10.5	1,833	-0.57%
2023/11/29	1	70.70	3.1	71.45	71.00	-2.1	1,548	-0.14%
2023/11/27	1	68.30	0	0.00	67.80	1	1,508	0.07%
2023/11/22	0	0.00	3	68.60	68.70	-3	1,492	-0.20%
2023/11/21	0	0.00	1	68.50	68.60	-1	1,496	-0.07%
2023/11/16	2	66.15	0	0.00	66.40	2	1,584	0.13%
2023/11/14	1	66.40	0	0.00	67.10	1	1,653	0.06%
2023/11/10	1	65.80	0	0.00	66.20	1	1,718	0.06%
2023/11/09	6	66.67	1	66.80	67.00	5	1,703	0.29%
2023/11/07	0	0.00	1	72.10	71.90	-1	1,640	-0.06%
2023/11/06	0	0.00	1	72.50	72.40	-1	1,649	-0.06%
2023/11/02	1	69.20	1	69.80	69.80	0	1,635	0.00%
2023/11/01	1	68.30	0	0.00	68.00	1	1,638	0.06%
2023/10/31	2	69.30	2	69.40	68.00	0	1,648	0.00%
2023/10/27	1	68.50	0	0.00	68.50	1	1,733	0.06%
2023/10/26	1	69.90	0	0.00	69.00	1	1,771	0.06%
2023/10/25	0	0.00	1	70.80	71.10	-1	1,822	-0.05%
2023/10/23	1	69.20	0	0.00	69.20	1	1,903	0.05%
2023/10/20	1	68.80	0	0.00	70.60	1	1,894	0.05%
2023/10/17	0	0.00	1	71.80	70.80	-1	1,884	-0.05%
2023/10/16	2	72.80	1.1	73.70	71.70	0.9	1,883	0.05%
2023/10/13	0	71.90	0	0.00	72.50	0	1,843	0.00%
2023/10/12	0	0.00	1	72.50	72.40	-1	1,870	-0.05%
2023/10/11	0	71.70	2	72.35	71.80	-2	1,896	-0.10%
2023/10/06	0	0.00	1	69.20	68.50	-1	1,835	-0.05%
2023/09/27	7	65.70	7	65.60	65.60	0	2,007	0.00%
2023/09/26	1	66.50	0	0.00	66.40	1	2,037	0.05%
2023/09/19	0.5	69.00	0	0.00	68.20	0.5	2,272	0.02%
2023/09/18	3	70.30	0	0.00	69.70	3	2,272	0.13%
2023/09/15	1	69.50	0	0.00	70.10	1	2,277	0.04%
2023/09/14	3	69.10	0	0.00	69.00	3	2,279	0.13%
2023/09/13	0	0.00	3	68.00	67.80	-3	2,279	-0.13%
2023/09/12	3	67.60	0	0.00	67.90	3	2,299	0.13%
2023/09/11	0	67.70	0	0.00	67.00	0	2,312	0.00%
2023/09/08	1	69.50	0	0.00	68.70	1	2,320	0.04%
2023/09/07	0	0.00	3	69.80	69.80	-3	2,354	-0.13%
2023/08/25	1	68.60	0	0.00	68.70	1	2,669	0.04%
2023/08/23	0	0.00	3	69.47	69.80	-3	2,656	-0.11%
2023/08/22	1	67.00	0	0.00	66.80	1	2,645	0.04%
2023/08/21	1	67.20	1	67.30	67.50	0	2,645	0.00%
2023/08/16	1	67.60	1	68.10	67.80	0	2,602	0.00%
2023/08/15	1	68.80	0	0.00	68.80	1	2,610	0.04%
2023/08/14	1	67.60	1	68.40	67.50	0	2,622	0.00%
2023/08/11	3	70.60	0	0.00	69.50	3	2,636	0.11%
2023/08/04	1	72.50	0	0.00	72.50	1	2,707	0.04%
2023/08/02	2	72.70	2	71.50	71.80	0	2,700	0.00%
2023/08/01	1	75.60	2	75.30	74.60	-1	2,646	-0.04%
2023/07/31	3	76.03	0	0.00	75.90	3	2,629	0.11%
2023/07/28	1	77.30	2	77.85	77.80	-1	2,611	-0.04%
2023/07/27	1	74.00	0	0.00	74.00	1	2,575	0.04%
2023/07/26	1	73.30	0	0.00	73.00	1	2,553	0.04%
2023/07/25	3	75.93	0	0.00	75.80	3	2,507	0.12%
2023/07/21	6	77.73	0	0.00	77.70	6	2,501	0.24%
2023/07/20	1	78.40	1	78.40	78.50	0	2,573	0.00%
2023/07/19	1	79.50	1	79.50	79.30	0	2,573	0.00%
2023/07/18	1	80.20	0	0.00	79.90	1	2,619	0.04%
2023/07/17	1	79.50	1	82.70	81.40	0	2,644	0.00%
2023/07/14	3	80.77	1	82.70	80.60	2	2,667	0.07%
2023/07/13	0	0.00	1	81.70	81.70	-1	2,679	-0.04%
2023/07/11	1	80.70	0	0.00	80.30	1	2,688	0.04%
2023/07/07	1	79.40	0	0.00	79.40	1	2,792	0.04%
2023/07/05	2	82.85	1	82.70	82.70	1	2,773	0.04%
2023/07/03	2	82.80	0	0.00	83.00	2	2,782	0.07%
2023/06/30	1	83.80	4	83.78	83.10	-3	2,755	-0.11%
2023/06/29	5	80.20	5	80.50	80.50	0	2,662	0.00%
2023/06/27	1	77.70	0	0.00	77.70	1	2,761	0.04%
2023/06/19	0	0.00	1	81.50	81.40	-1	3,043	-0.03%
2023/06/15	1	81.60	0	0.00	81.80	1	3,482	0.03%
2023/06/14	1	81.90	0	0.00	81.70	1	3,665	0.03%
2023/06/09	1	83.10	2	82.15	82.90	-1	3,772	-0.03%
2023/06/08	3	80.40	1	82.80	79.90	2	3,723	0.05%
2023/06/07	1	81.40	0	0.00	81.40	1	3,640	0.03%
2023/06/06	1	80.10	0	0.00	81.10	1	3,665	0.03%
2023/06/05	0	0.00	2	81.40	80.80	-2	3,718	-0.05%
2023/06/02	1	79.50	0	0.00	80.30	1	3,775	0.03%
2023/06/01	1	80.10	0	0.00	80.00	1	3,824	0.03%
2023/05/30	1	80.70	1	81.00	80.80	0	3,814	0.00%
2023/05/29	3	81.83	1	81.90	81.80	2	3,822	0.05%
2023/05/26	1	80.60	1	82.40	80.50	0	3,819	0.00%
2023/05/23	0	0.00	1	81.00	81.60	-1	3,882	-0.03%
2023/05/22	2	80.20	1	81.70	80.20	1	3,859	0.03%
2023/05/19	1	81.00	0	0.00	79.70	1	3,857	0.03%
2023/05/17	1	79.00	5	78.80	78.90	-4	3,875	-0.10%
2023/05/16	0	0.00	0	77.60	78.10	0	3,902	0.00%
2023/05/15	1	75.90	0	0.00	75.70	1	3,910	0.03%
2023/05/12	0	0.00	1	77.30	76.90	-1	3,958	-0.03%
2023/05/11	0	0.00	1	77.30	77.30	-1	4,023	-0.02%
2023/05/10	0	0.00	0.1	78.70	79.10	-0.1	4,257	0.00%
2023/05/02	0	0.00	0.1	81.80	81.80	-0.1	4,582	0.00%
2023/04/28	0.1	80.40	0	0.00	80.00	0.1	4,687	0.00%
2023/04/27	1	79.60	0	0.00	79.50	1	4,742	0.02%
2023/04/26	9	78.50	0.1	79.50	79.40	9	4,999	0.18%
2023/04/25	1	78.30	5	78.32	78.40	-4	5,247	-0.08%
2023/04/24	0	0.00	5	82.30	82.50	-5	5,299	-0.09%
2023/04/21	6	82.75	1	84.90	82.30	5	5,591	0.09%
2023/04/20	2	83.20	2	84.40	83.70	0	5,675	0.00%
2023/04/19	3	83.80	0	0.00	83.60	3	5,876	0.05%
2023/04/18	2	85.90	0	0.00	85.20	2	5,991	0.03%
2023/04/13	2	89.15	6	89.70	88.20	-4	6,186	-0.06%
2023/04/12	1.1	92.47	2	92.05	92.10	-0.9	6,168	-0.01%
2023/04/11	1	93.70	2	93.50	93.50	-1	6,215	-0.02%
2023/04/07	0	0.00	8	93.33	93.10	-8	6,410	-0.12%
2023/04/06	4	93.93	1	93.00	92.90	3	6,415	0.05%
2023/03/31	8	91.80	0	0.00	92.50	8	6,384	0.13%
2023/03/29	1	93.90	1	91.30	91.60	0	6,450	0.00%
2023/03/28	2	95.80	5	94.34	93.50	-3	6,521	-0.05%
2023/03/27	0	0.00	1	95.80	95.90	-1	6,501	-0.02%
2023/03/24	1	97.70	1	96.90	96.00	0	6,511	0.00%
2023/03/23	1	96.80	4.1	96.46	96.60	-3.1	6,468	-0.05%
2023/03/22	1	97.00	1	97.89	96.90	0	6,488	0.00%
2023/03/21	2	96.60	1	96.30	95.40	1	6,506	0.02%
2023/03/20	3.2	90.99	4	93.62	94.60	-0.8	6,455	-0.01%
2023/03/17	5	88.60	5	88.48	88.80	0	6,394	0.00%
2023/03/16	2	85.85	2	86.50	86.10	0	6,350	0.00%
2023/03/15	0	0.00	0	84.00	84.40	0	6,433	0.00%
2023/03/13	0	82.00	0	0.00	83.10	0	6,751	0.00%
2023/03/10	2	85.10	0	0.00	84.20	2	6,986	0.03%
2023/03/09	0	0.00	1	87.20	86.00	-1	7,407	-0.01%
2023/03/08	1	86.20	2.1	87.28	87.00	-1.1	7,551	-0.01%
2023/03/07	1	87.00	4	86.23	87.00	-3	7,808	-0.04%
2023/03/06	2.1	84.43	2	85.35	84.90	0.1	7,967	0.00%
2023/03/02	2	82.40	0	0.00	82.40	2	8,226	0.02%
2023/02/22	1	83.10	1	82.90	82.50	0	8,948	0.00%
2023/02/21	1	85.90	1	85.90	85.60	0	9,042	0.00%
2023/02/20	1	86.50	2	86.90	86.50	-1	9,270	-0.01%
2023/02/16	0	0.00	2	86.85	87.10	-2	9,665	-0.02%
2023/02/15	0	0.00	1	85.50	85.50	-1	9,951	-0.01%
2023/02/14	1	84.40	0	0.00	84.20	1	10,344	0.01%
2023/02/13	1	85.20	0	0.00	85.10	1	10,481	0.01%
2023/02/10	4	86.00	0	0.00	85.70	4	10,540	0.04%
2023/02/09	1	83.50	5	86.68	87.40	-4	10,678	-0.04%
2023/02/08	7	85.48	1	85.20	86.00	6	10,680	0.06%
2023/02/06	1	89.50	0	0.00	88.80	1	10,530	0.01%
2023/02/03	2	90.45	0	0.00	90.00	2	10,621	0.02%
2023/02/02	2	92.15	0	0.00	91.80	2	10,634	0.02%
2023/01/30	0	0.00	0	90.97	91.80	0	10,593	0.00%
2023/01/17	0	89.00	0	0.00	88.20	0	10,536	0.00%
2023/01/16	3	89.27	2	89.40	89.70	1	10,549	0.01%
2023/01/13	3	90.70	1	89.50	90.80	2	10,314	0.02%
2023/01/12	1	88.40	1	89.00	88.20	0	10,081	0.00%
2023/01/11	7	89.16	9	89.18	89.40	-2	10,013	-0.02%
2023/01/10	0	0.00	2	86.10	86.00	-2	9,861	-0.02%
2023/01/09	3	90.20	1	88.50	90.20	2	9,800	0.02%
2023/01/06	1	89.30	1	90.50	88.00	0	9,627	0.00%
2023/01/05	0	89.50	0	0.00	87.00	0	9,544	0.00%
2023/01/03	2	86.15	2	86.25	87.50	0	9,496	0.00%
2022/12/23	0	0.00	1	85.90	86.30	-1	10,004	-0.01%
2022/12/22	2	86.10	1	87.20	85.50	1	10,141	0.01%
2022/12/21	2	86.60	0	0.00	85.70	2	10,173	0.02%
2022/12/19	0	0.00	2	89.45	90.20	-2	10,007	-0.02%
2022/12/16	1	88.80	2	89.90	90.00	-1	9,957	-0.01%
2022/12/14	2	90.75	1	90.20	91.50	1	9,882	0.01%
2022/12/13	1	91.60	0	0.00	89.10	1	9,783	0.01%
2022/12/09	1	92.90	3	91.90	92.70	-2	9,562	-0.02%
2022/12/08	3	92.77	1	93.30	93.50	2	9,341	0.02%
2022/12/07	4	95.03	2.2	94.31	92.60	1.8	9,217	0.02%
2022/12/06	1	96.80	2	96.10	95.80	-1	9,039	-0.01%
2022/12/05	2	97.10	1	97.20	97.10	1	8,863	0.01%
2022/12/02	1	94.60	5	95.12	95.70	-4	8,733	-0.05%
2022/12/01	16.2	92.11	18	93.45	92.20	-1.8	8,478	-0.02%
2022/11/30	0	0.00	1	85.70	86.90	-1	8,058	-0.01%
2022/11/29	0	0.00	4	83.90	85.40	-4	7,899	-0.05%
2022/11/28	0	0.00	2	84.35	83.20	-2	7,584	-0.03%
2022/11/25	3	79.87	1	81.00	79.80	2	7,371	0.03%
2022/11/24	1	79.10	1	79.60	79.70	0	7,228	0.00%
2022/11/23	3	77.40	5	77.44	80.00	-2	7,046	-0.03%
2022/11/22	2	73.80	0	0.00	73.30	2	6,665	0.03%
2022/11/18	2	73.75	2	71.80	72.00	0	6,434	0.00%
2022/11/17	0	0.00	3	72.80	73.40	-3	6,329	-0.05%
2022/11/16	11	69.34	9	69.84	70.80	2	6,197	0.03%
2022/11/15	3	69.93	2	70.90	69.90	1	5,976	0.02%
2022/11/11	1	69.00	5	68.38	67.20	-4	5,581	-0.07%
2022/11/10	9	65.76	11	65.59	66.00	-2	5,267	-0.04%
2022/11/09	1	60.70	8	62.61	65.20	-7	4,856	-0.14%
2022/11/08	2	59.60	2	60.40	59.30	0	4,684	0.00%
2022/11/07	15	60.31	5	60.28	59.40	10	4,629	0.22%
2022/11/04	2	61.95	3	62.33	63.40	-1	4,495	-0.02%
2022/11/03	1	59.10	3	60.57	61.40	-2	4,377	-0.05%
2022/11/02	2	59.35	3	60.07	59.40	-1	4,315	-0.02%
2022/11/01	2	60.80	1	59.20	59.40	1	4,280	0.02%
2022/10/31	0	0.00	1	58.80	59.00	-1	4,194	-0.02%
2022/10/28	6	57.77	4	56.80	56.80	2	4,148	0.05%
2022/10/27	1	56.80	3	57.53	59.70	-2	4,078	-0.05%
2022/10/26	2	56.15	1	56.80	55.60	1	3,956	0.03%
2022/10/25	10	55.70	10	55.20	55.20	0	3,886	0.00%
2022/10/24	1	55.30	0	0.00	54.70	1	3,840	0.03%
2022/10/20	1	54.70	0	0.00	54.80	1	3,781	0.03%
2022/10/19	2	56.10	3	55.97	55.40	-1	3,766	-0.03%
2022/10/18	1	55.60	0	0.00	55.10	1	3,721	0.03%
2022/10/17	1	53.20	1	54.30	55.20	0	3,605	0.00%
2022/10/12	1	54.40	0	0.00	53.90	1	3,454	0.03%
2022/10/07	1	61.60	0	0.00	61.50	1	3,430	0.03%
2022/10/06	17	61.78	18	61.31	63.00	-1	3,342	-0.03%
2022/10/05	5	58.60	7	59.07	60.20	-2	3,052	-0.07%
2022/10/04	2	53.40	0	0.00	54.80	2	2,945	0.07%
2022/10/03	0	0.00	1	52.30	54.00	-1	2,846	-0.04%
2022/09/30	4	54.40	5	54.62	55.20	-1	2,844	-0.04%
2022/09/29	2	58.70	3	56.97	56.00	-1	2,759	-0.04%
2022/09/28	1	62.10	0	0.00	62.10	1	2,629	0.04%
2022/09/23	1	71.10	0	0.00	71.00	1	2,763	0.04%
2022/09/22	2	71.15	1	71.80	72.30	1	2,827	0.04%
2022/09/21	1	73.20	0	0.00	73.60	1	2,863	0.03%
2022/09/14	1	72.60	1	74.30	74.30	0	3,181	0.00%
2022/09/12	0	0.00	1	74.10	73.10	-1	3,212	-0.03%
2022/09/05	0	0.00	1	71.90	71.90	-1	3,587	-0.03%
2022/08/30	1	74.50	0	0.00	75.00	1	3,759	0.03%
2022/08/29	1	72.50	0	0.00	73.30	1	3,776	0.03%
2022/08/23	2	73.40	2	74.10	73.60	0	4,106	0.00%
2022/08/22	1	76.80	0	0.00	76.70	1	4,233	0.02%
2022/08/11	0	77.20	1	78.20	78.20	-1	4,797	-0.02%
2022/08/10	0	0.00	1	75.10	75.00	-1	4,909	-0.02%
2022/08/05	1	73.20	0	0.00	75.20	1	5,100	0.02%
2022/07/13	0	0.00	1	66.40	67.20	-1	5,714	-0.02%
2022/07/12	1	64.10	0	0.00	63.60	1	5,791	0.02%
2022/07/08	0	0.00	2	66.55	67.80	-2	5,906	-0.03%
2022/07/07	1	65.00	1	64.70	65.00	0	5,850	0.00%
2022/07/06	2	65.55	2	64.50	64.20	0	5,826	0.00%
2022/07/01	0	0.00	1	69.00	67.00	-1	5,846	-0.02%
2022/06/30	1	73.50	1	72.90	72.90	0	5,781	0.00%
2022/06/29	1	76.90	0	0.00	75.70	1	5,942	0.02%
2022/06/28	2	77.85	2	78.90	79.20	0	6,026	0.00%
2022/06/27	1	81.00	1	78.50	80.80	0	6,196	0.00%
2022/06/24	2	77.70	0	0.00	76.40	2	6,162	0.03%
2022/06/23	1	77.30	2	77.10	77.00	-1	6,159	-0.02%
2022/06/20	1	88.70	0	0.00	87.10	1	5,970	0.02%
2022/06/16	2	94.50	3	90.53	90.40	-1	5,823	-0.02%
2022/06/15	2	94.80	4	94.93	94.60	-2	5,699	-0.04%
2022/06/14	1	93.80	0	0.00	93.10	1	5,619	0.02%
2022/06/13	1	92.70	0	0.00	93.40	1	5,567	0.02%
2022/06/10	2	93.50	0	0.00	93.90	2	5,505	0.04%
2022/06/09	0	0.00	1	92.00	93.00	-1	5,493	-0.02%
2022/06/07	0	0.00	2	91.00	91.50	-2	5,531	-0.04%
2022/06/06	1	92.30	0	91.30	91.90	1	5,594	0.02%
2022/06/01	1	95.50	1	93.40	93.20	0	5,905	0.00%
2022/05/31	1	91.90	1	93.30	93.90	0	5,802	0.00%
2022/05/30	2	93.00	4	90.65	91.10	-2	5,707	-0.04%
2022/05/26	3	88.03	8	87.26	87.30	-5	5,496	-0.09%
2022/05/25	0	0.00	1	85.80	86.30	-1	5,420	-0.02%
2022/05/20	1	85.10	3	84.47	84.20	-2	5,474	-0.04%
2022/05/18	0	0.00	2	84.95	83.50	-2	5,408	-0.04%
2022/05/17	0	0.00	1	80.80	81.00	-1	5,653	-0.02%
2022/05/16	2	80.50	1	81.00	79.60	1	5,947	0.02%
2022/05/13	2	81.30	0	0.00	81.00	2	5,981	0.03%
2022/05/12	1	81.00	0	0.00	78.70	1	6,012	0.02%
2022/05/11	1	80.00	2	80.10	80.30	-1	6,076	-0.02%
2022/05/10	1	76.00	2	76.85	77.80	-1	6,048	-0.02%
2022/05/09	0	0.00	1	76.10	74.20	-1	6,119	-0.02%
2022/05/06	0	0.00	1	76.70	76.70	-1	6,147	-0.02%
2022/05/05	1	77.80	0	0.00	77.40	1	6,239	0.02%
2022/05/03	0	0.00	1	75.70	75.70	-1	6,439	-0.02%
2022/04/29	1	74.80	0	0.00	74.00	1	6,532	0.02%
2022/04/26	3	74.80	3	75.80	74.70	0	7,265	0.00%
2022/04/19	9	82.09	0	0.00	81.20	9	7,711	0.12%
2022/04/18	2	83.15	2	82.80	81.80	0	7,757	0.00%
2022/04/15	5	85.76	3	86.90	85.10	2	7,752	0.03%
2022/04/14	1	88.50	1	89.80	89.80	0	7,772	0.00%
2022/04/13	10	90.90	10	91.90	91.70	0	7,858	0.00%
2022/04/12	0	0.00	2	90.35	90.70	-2	7,958	-0.03%
2022/04/11	12	93.67	10	92.00	91.50	2	8,225	0.02%
2022/04/08	0	0.00	2	95.70	96.00	-2	8,444	-0.02%
2022/04/07	3	94.83	0	0.00	94.00	3	9,352	0.03%
2022/04/06	4	96.70	4	96.75	96.50	0	9,393	0.00%
2022/04/01	7	98.07	11	98.55	97.00	-4	9,483	-0.04%
2022/03/31	1	97.60	1	96.90	96.90	0	9,499	0.00%
2022/03/30	3	97.27	4	96.33	96.70	-1	9,423	-0.01%
2022/03/25	0	0.00	1	91.60	91.30	-1	9,535	-0.01%
2022/03/23	2	94.50	3	95.30	94.00	-1	9,633	-0.01%
2022/03/21	1	94.50	0	0.00	94.00	1	9,945	0.01%
2022/03/17	0	0.00	1	93.20	93.20	-1	10,610	-0.01%
2022/03/11	0	91.00	0	0.00	91.40	0	12,871	0.00%
2022/03/09	1	86.90	0	0.00	88.10	1	14,495	0.01%
2022/03/08	4	88.03	3	89.67	84.50	1	14,585	0.01%
2022/03/07	11	90.31	3	90.67	89.90	8	14,547	0.05%
2022/03/04	1	98.60	0	0.00	98.30	1	14,706	0.01%
2022/03/03	2	100.50	1	101.00	99.90	1	14,954	0.01%
2022/03/02	1	98.60	0	0.00	99.40	1	15,200	0.01%
2022/03/01	5	99.92	0	0.00	99.50	5	15,538	0.03%
2022/02/25	11	98.25	12	98.88	98.00	-1	15,753	-0.01%
2022/02/24	0	0.00	3	98.00	97.00	-3	16,040	-0.02%
2022/02/22	0	99.70	0	0.00	99.10	0	17,701	0.00%
2022/02/21	0	102.50	1	101.50	101.50	-1	17,998	-0.01%
2022/02/17	4	106.00	2	103.50	103.00	2	19,553	0.01%
2022/02/16	3	105.50	3	103.50	104.50	0	20,167	0.00%
2022/02/15	2	100.65	2.1	100.33	99.90	-0.1	20,186	0.00%
2022/02/14	0.1	100.00	1	100.00	99.40	-0.9	20,282	0.00%
2022/02/11	3	103.50	2	103.50	103.50	1	20,401	0.00%
2022/02/10	3	103.50	4	101.88	104.00	-1	20,671	0.00%
2022/02/08	0	0.00	0	101.50	101.50	0	21,134	0.00%
2022/02/07	0	98.30	1	99.80	100.50	-1	21,540	0.00%
2022/01/26	2	97.90	1	98.90	96.50	1	21,844	0.00%
2022/01/25	1	100.50	3	99.13	97.70	-2	22,373	-0.01%
2022/01/24	1	99.80	1	101.00	101.00	0	22,427	0.00%
2022/01/21	3	102.33	0	0.00	99.80	3	22,293	0.01%
2022/01/20	0	0.00	1	104.00	105.50	-1	22,233	0.00%
2022/01/19	4	106.13	5	106.40	102.50	-1	22,146	0.00%
2022/01/18	4	103.88	6	104.25	104.50	-2	21,613	-0.01%
2022/01/17	4	101.00	1	98.30	101.00	3	21,397	0.01%
2022/01/14	1	97.10	0	0.00	97.50	1	21,306	0.00%
2022/01/11	0	0.00	3	97.60	96.70	-3	21,336	-0.01%
2022/01/10	1	99.80	0	0.00	99.70	1	21,267	0.00%
2022/01/07	2	98.10	3	97.70	98.40	-1	21,296	0.00%
2022/01/06	2	101.00	0	100.00	100.00	2	21,192	0.01%
2022/01/05	2	102.50	0	0.00	102.00	2	21,131	0.01%
2022/01/04	11	105.00	11	104.36	103.00	0	21,050	0.00%
2022/01/03	1	109.00	0	0.00	108.00	1	20,803	0.00%
2021/12/30	13	108.96	18	109.56	108.00	-5	20,563	-0.02%
2021/12/28	1	102.50	1	103.50	104.00	0	19,649	0.00%
2021/12/27	5	103.90	9.1	102.27	103.50	-4.1	19,596	-0.02%
2021/12/24	2	100.25	0	0.00	99.00	2	19,414	0.01%
2021/12/23	4	101.00	5	100.80	100.00	-1	19,384	-0.01%
2021/12/22	28.1	99.98	26	100.65	99.90	2.1	19,302	0.01%
2021/12/21	1	97.20	1	97.90	98.60	0	19,228	0.00%
2021/12/20	4	97.35	6	97.68	97.00	-2	19,192	-0.01%
2021/12/17	3	98.07	1	96.90	96.50	2	19,229	0.01%
2021/12/16	5	99.08	5	99.52	99.30	0	19,187	0.00%
2021/12/15	3	96.63	1	97.00	97.70	2	19,043	0.01%
2021/12/14	2	97.65	6	96.88	96.00	-4	19,087	-0.02%
2021/12/13	9	102.66	5	101.64	99.90	4	18,891	0.02%
2021/12/10	5	106.60	5	107.10	107.00	0	18,615	0.00%
2021/12/09	0	0.00	1	109.50	107.50	-1	18,489	-0.01%
2021/12/08	3	111.00	11	111.59	112.00	-8	18,344	-0.04%
2021/12/07	22	113.25	36	112.47	107.00	-14	17,874	-0.08%
2021/12/06	37	110.04	12	109.88	109.50	25	16,748	0.15%
2021/12/03	21	106.67	31	108.55	109.50	-10	16,041	-0.06%
2021/12/02	3	101.00	0	0.00	99.60	3	15,372	0.02%
2021/12/01	12	100.04	10	101.00	102.50	2	15,381	0.01%
2021/11/30	6	100.55	7	100.86	101.00	-1	15,444	-0.01%
2021/11/29	12	93.86	9	95.29	97.50	3	15,212	0.02%
2021/11/26	6	99.27	3	99.00	98.10	3	15,055	0.02%
2021/11/25	9	101.46	5	100.84	97.60	4	14,969	0.03%
2021/11/24	2	102.75	3	100.50	100.50	-1	14,943	-0.01%
2021/11/23	2	104.50	4	103.63	103.00	-2	15,431	-0.01%
2021/11/22	7	108.71	1	106.50	106.00	6	15,499	0.04%
2021/11/19	18	108.11	26	108.87	110.50	-8	15,450	-0.05%
2021/11/18	11	103.09	13	102.96	102.50	-2	14,492	-0.01%
2021/11/17	14	106.71	14	104.64	104.50	0	14,358	0.00%
2021/11/16	22	106.61	19	105.45	105.50	3	13,936	0.02%
2021/11/15	10	97.48	20.1	101.96	104.00	-10.1	12,958	-0.08%
2021/11/12	2	93.25	8	93.76	94.90	-6	12,162	-0.05%
2021/11/11	3	90.47	0	0.00	89.20	3	11,948	0.03%
2021/11/10	2	93.30	2	94.25	92.80	0	11,963	0.00%
2021/11/09	15	95.21	11	95.08	92.50	4	11,975	0.03%
2021/11/08	4	94.18	4	94.88	93.70	0	11,748	0.00%
2021/11/05	2	92.55	4	91.78	92.10	-2	11,516	-0.02%
2021/11/04	9	91.22	16	91.98	90.30	-7	11,317	-0.06%
2021/11/03	10	88.36	12	89.04	90.00	-2	11,054	-0.02%
2021/11/02	9	85.27	11	88.12	87.60	-2	10,812	-0.02%
2021/11/01	0	0.00	8	82.33	83.00	-8	10,543	-0.08%
2021/10/29	1	79.50	2	79.70	79.80	-1	10,530	-0.01%
2021/10/28	11	80.83	15	80.15	80.00	-4	10,696	-0.04%
2021/10/27	6	81.72	3	80.97	82.20	3	10,770	0.03%
2021/10/25	1	80.50	1	80.00	80.60	0	11,508	0.00%
2021/10/22	5	79.50	0	0.00	79.50	5	12,129	0.04%
2021/10/21	9	82.08	1	81.60	79.50	8	12,754	0.06%
2021/10/20	1	80.80	0	0.00	80.80	1	13,014	0.01%
2021/10/19	0	80.80	7	79.76	80.80	-7	13,832	-0.05%
2021/10/18	0	0.00	2	77.80	77.00	-2	14,492	-0.01%
2021/10/15	3	77.67	4	78.78	76.90	-1	15,522	-0.01%
2021/10/14	1	74.50	0	0.00	74.50	1	15,779	0.01%
2021/10/13	3	75.03	1	73.80	73.10	2	16,007	0.01%
2021/10/12	0	0.00	3	77.30	76.70	-3	16,274	-0.02%
2021/10/08	31	78.35	31	77.05	76.90	0	16,672	0.00%
2021/10/07	1	78.00	3.4	77.54	78.00	-2.4	16,797	-0.01%
2021/10/06	3	74.07	2	74.00	72.70	1	17,065	0.01%
2021/10/05	0	0.00	7	71.77	75.50	-7	17,617	-0.04%
2021/10/04	2	73.40	22	73.45	71.60	-20	17,805	-0.11%
2021/10/01	1	74.50	1	76.70	74.50	0	18,286	0.00%
2021/09/30	0	78.50	0	0.00	78.50	0	18,839	0.00%
2021/09/29	2	77.45	1	78.50	76.70	1	19,801	0.01%
2021/09/28	3	80.43	6	79.75	80.20	-3	20,290	-0.01%
2021/09/24	1	82.80	2	82.70	81.80	-1	20,558	0.00%
2021/09/23	1	80.00	2	80.35	80.20	-1	20,544	0.00%
2021/09/22	1	80.40	1	79.80	79.90	0	20,602	0.00%
2021/09/17	0	0.00	2	82.50	82.30	-2	20,639	-0.01%
2021/09/16	1	80.80	0	0.00	80.90	1	20,565	0.00%
2021/09/15	3	80.10	1	79.60	79.20	2	20,608	0.01%
2021/09/14	2	82.25	6	81.87	82.50	-4	20,567	-0.02%
2021/09/13	6	83.25	0	0.00	81.90	6	20,575	0.03%
2021/09/10	1	83.80	3	85.13	85.90	-2	20,722	-0.01%
2021/09/09	2	83.40	0	0.00	83.70	2	20,910	0.01%
2021/09/08	1	83.60	2	84.45	83.20	-1	21,005	0.00%
2021/09/07	22	84.97	2	86.05	84.00	20	21,215	0.09%
2021/09/06	2	89.85	2	89.60	89.10	0	21,506	0.00%
2021/09/03	5	90.72	4	90.40	89.90	1	21,553	0.00%
2021/09/02	9	89.84	5	89.44	88.20	4	21,610	0.02%
2021/09/01	6	89.43	11	89.56	89.30	-5	21,881	-0.02%
2021/08/31	4	88.33	3	89.07	89.00	1	22,369	0.00%
2021/08/30	72	91.51	92	91.34	90.70	-20	22,517	-0.09%
2021/08/27	26	90.52	14	89.39	88.10	12	22,294	0.05%
2021/08/26	3	89.13	6	89.30	89.00	-3	21,885	-0.01%
2021/08/25	8	86.46	15	88.34	87.10	-7	21,725	-0.03%
2021/08/24	15	84.21	6	83.60	83.50	9	21,832	0.04%
2021/08/23	2	81.90	0	0.00	82.10	2	21,737	0.01%
2021/08/20	3	73.40	4	74.85	74.70	-1	21,865	0.00%
2021/08/19	2	74.75	2	74.50	73.00	0	22,106	0.00%
2021/08/17	1	74.80	2	71.80	70.70	-1	23,082	0.00%
2021/08/16	11	74.67	17	75.50	75.10	-6	23,154	-0.03%
2021/08/13	1	76.40	4	78.05	75.30	-3	23,147	-0.01%
2021/08/12	5	81.00	2	83.20	80.50	3	23,085	0.01%
2021/08/11	2	83.25	2	84.95	81.50	0	23,097	0.00%
2021/08/10	0	0.00	2	87.50	86.60	-2	23,045	-0.01%
2021/08/09	7	86.70	2	87.10	86.00	5	23,132	0.02%
2021/08/06	7	90.57	5	91.00	90.50	2	23,119	0.01%
2021/08/05	20	91.00	11	91.27	91.00	9	23,229	0.04%
2021/08/04	7	97.44	6	96.62	96.10	1	23,252	0.00%
2021/08/03	4	99.60	1	97.90	98.70	3	23,316	0.01%
2021/08/02	1	100.00	0	0.00	97.80	1	23,312	0.00%
2021/07/30	2	100.00	6	99.48	98.50	-4	23,388	-0.02%
2021/07/29	4	99.43	6	100.37	99.90	-2	23,203	-0.01%
2021/07/28	14	97.53	12	100.97	95.50	2	22,890	0.01%
2021/07/27	17.4	107.09	7	105.57	102.00	10.4	22,520	0.05%
2021/07/26	1	108.00	2	111.50	111.50	-1	22,087	0.00%
2021/07/23	5	100.12	6	102.42	101.50	-1	21,851	0.00%
2021/07/22	4.1	99.25	6	99.37	95.70	-1.9	21,098	-0.01%
2021/07/21	27	93.92	34.2	94.99	99.00	-7.2	20,593	-0.03%
2021/07/20	5	93.02	16	93.27	90.00	-11	20,185	-0.05%
2021/07/19	12	93.83	1	94.00	94.00	11	20,007	0.05%
2021/07/16	3	93.07	11	92.45	92.00	-8	19,996	-0.04%
2021/07/15	8	91.06	10	90.74	94.10	-2	19,835	-0.01%
2021/07/14	1	89.00	1	89.60	87.80	0	19,608	0.00%
2021/07/13	5	88.28	15	87.81	86.70	-10	19,664	-0.05%
2021/07/12	29	85.96	24	86.69	86.10	5	19,747	0.03%
2021/07/09	17	91.39	19	90.06	89.60	-2	19,452	-0.01%
2021/07/08	35	95.64	46	96.74	92.70	-11	19,914	-0.06%
2021/07/07	143	94.97	117	94.54	94.30	26	19,877	0.13%	大買/大賣/
2021/07/06	20.2	92.30	27	93.07	95.00	-6.8	19,908	-0.03%
2021/07/05	42	89.92	7	89.51	89.40	35	19,773	0.18%
2021/07/02	0	0.00	6	86.63	87.00	-6	19,626	-0.03%
2021/07/01	0	0.00	1	84.50	84.20	-1	19,762	-0.01%
2021/06/29	0	0.00	4	83.78	83.00	-4	20,449	-0.02%
2021/06/28	2	83.95	0	0.00	84.80	2	20,762	0.01%
2021/06/25	8	83.46	1	83.30	83.20	7	21,330	0.03%
2021/06/24	4	83.93	8	84.53	83.80	-4	21,982	-0.02%
2021/06/23	1	85.40	1	84.10	84.30	0	22,091	0.00%
2021/06/22	8	82.88	0	0.00	82.10	8	22,386	0.04%
2021/06/21	7	84.09	3	84.47	82.40	4	22,706	0.02%
2021/06/18	11	90.06	11	89.35	87.50	0	23,376	0.00%
2021/06/17	1	88.70	0	0.00	89.60	1	23,783	0.00%
2021/06/16	4	87.75	12	89.66	87.50	-8	24,229	-0.03%
2021/06/15	22	88.06	20	86.52	90.00	2	25,069	0.01%
2021/06/11	5	86.26	5	85.42	84.50	0	24,995	0.00%
2021/06/09	4	85.93	10	85.85	85.70	-6	26,625	-0.02%
2021/06/08	12	86.72	5	86.04	84.20	7	27,884	0.03%
2021/06/07	8	84.03	10	84.34	87.20	-2	27,538	-0.01%
2021/06/04	9	83.47	3	82.90	83.00	6	27,240	0.02%
2021/06/03	1	84.30	11	85.37	84.20	-10	27,256	-0.04%
2021/06/02	20	83.80	41	84.29	81.80	-21	27,047	-0.08%
2021/06/01	38	88.50	14	86.46	84.40	24	26,955	0.09%
2021/05/31	5	84.50	0	0.00	84.50	5	26,494	0.02%
2021/05/28	21	85.53	9	86.03	85.00	12	26,478	0.05%
2021/05/27	2	82.00	2	82.85	85.20	0	26,321	0.00%
2021/05/26	10	84.39	38	84.26	81.70	-28	26,119	-0.11%
2021/05/25	31	81.19	3	80.47	83.10	28	25,501	0.11%
2021/05/24	3	73.83	3	74.40	75.60	0	25,543	0.00%
2021/05/21	2	72.60	1	71.60	71.60	1	26,221	0.00%
2021/05/20	3	71.67	0	0.00	71.00	3	26,151	0.01%
2021/05/19	0	0.00	7	72.29	73.60	-7	26,804	-0.03%
2021/05/18	6	67.48	0	0.00	67.90	6	27,074	0.02%
2021/05/14	3	68.93	11	67.94	67.40	-8	27,541	-0.03%
2021/05/13	6	69.87	4	69.70	69.90	2	27,518	0.01%
2021/05/12	7	72.57	8	69.55	69.00	-1	27,319	0.00%
2021/05/11	83	77.87	84	73.75	73.50	-1	26,957	0.00%
2021/05/10	1	76.30	1	80.10	76.10	0	26,832	0.00%
2021/05/06	1	72.90	1	74.10	72.50	0	26,504	0.00%
2021/05/05	0	0.00	2	76.95	75.00	-2	26,402	-0.01%
2021/05/04	4	74.10	0	0.00	74.50	4	26,331	0.02%
2021/05/03	3	80.63	2	79.05	77.10	1	26,126	0.00%
2021/04/29	2	83.90	2	85.15	83.60	0	26,020	0.00%
2021/04/28	5	86.04	1	85.60	85.00	4	25,992	0.02%
2021/04/27	13	86.61	2	87.55	85.00	11	26,046	0.04%
2021/04/26	10	88.35	10	88.94	87.50	0	25,947	0.00%
2021/04/23	2	85.00	14	84.28	86.00	-12	25,461	-0.05%
2021/04/22	44	82.57	43	82.64	81.80	1	25,531	0.00%
2021/04/21	5	83.30	3	83.97	84.70	2	25,326	0.01%
2021/04/20	3	83.50	2	83.95	82.70	1	25,279	0.00%
2021/04/19	6	82.32	15	82.29	81.50	-9	25,174	-0.04%
2021/04/16	4	86.03	8	86.59	84.20	-4	25,001	-0.02%
2021/04/15	7	82.67	14	82.55	85.30	-7	24,721	-0.03%
2021/04/14	25	83.55	13	80.85	83.50	12	24,588	0.05%
2021/04/13	2	88.35	4	86.98	86.70	-2	24,015	-0.01%
2021/04/12	5	86.40	5	87.70	84.60	0	23,619	0.00%
2021/04/09	9	89.59	3	89.87	90.00	6	23,075	0.03%
2021/04/08	4	84.78	5	85.36	87.50	-1	22,332	0.00%
2021/04/07	2	78.00	3	78.94	79.60	-1	21,988	0.00%
2021/04/06	4	77.78	4	77.90	79.00	0	21,735	0.00%
2021/04/01	0	0.00	2	73.70	73.40	-2	21,552	-0.01%
2021/03/31	11	71.87	17	72.36	71.50	-6	21,285	-0.03%
2021/03/30	26	72.32	11	71.36	70.60	15	20,950	0.07%
2021/03/29	15	66.29	21	69.28	69.80	-6	20,382	-0.03%
2021/03/26	24	63.59	21	63.90	63.50	3	19,764	0.02%
2021/03/25	15	63.16	14	61.40	62.00	1	19,704	0.01%
2021/03/24	32	64.66	28	64.16	63.80	4	19,452	0.02%
2021/03/23	28	63.95	19	65.05	64.60	9	19,161	0.05%
2021/03/22	13	60.01	11	60.70	60.70	2	18,520	0.01%
2021/03/19	8	57.40	7	57.31	58.90	1	18,836	0.01%
2021/03/18	8	57.59	18	58.68	56.80	-10	18,622	-0.05%
2021/03/17	20	55.57	15	55.69	56.00	5	18,373	0.03%
2021/03/16	4	56.15	2	55.00	54.10	2	18,744	0.01%
2021/03/15	2	55.20	2	54.80	55.50	0	18,995	0.00%
2021/03/12	8	52.65	29	53.46	54.20	-21	18,246	-0.12%
2021/03/11	2	46.20	0	0.00	49.35	2	16,749	0.01%
2021/03/08	0	0.00	5	47.20	45.90	-5	16,999	-0.03%
2021/03/05	4	46.40	0	46.15	46.00	4	17,182	0.02%
2021/03/03	11	46.24	2	47.50	47.40	9	17,303	0.05%
2021/03/02	0	0.00	2	48.23	47.40	-2	17,319	-0.01%
2021/02/26	1	49.70	105	49.55	49.65	-104	17,310	-0.60%	大賣/鉅額交易
2021/02/25	2	51.25	1	50.90	50.80	1	17,602	0.01%
2021/02/24	10	52.62	34	52.52	51.40	-24	17,560	-0.14%
2021/02/23	6	53.33	1	52.10	52.50	5	17,379	0.03%
2021/02/22	130	55.10	5	55.34	55.40	125	17,298	0.72%	大買/鉅額交易
2021/02/19	0	50.00	3	50.20	50.40	-3	17,428	-0.02%
2021/02/18	2	45.75	2	45.95	45.90	0	17,457	0.00%
2021/02/17	7	44.39	7	44.08	44.90	0	17,725	0.00%
2021/02/05	5	40.23	12	40.24	40.85	-7	17,177	-0.04%
2021/02/04	0	0.00	1	38.70	38.70	-1	16,900	-0.01%
2021/02/01	1	38.25	16	37.22	37.15	-15	16,760	-0.09%
2021/01/28	6	39.66	0	0.00	40.15	6	16,634	0.04%
2021/01/27	2	40.45	1	40.65	40.45	1	16,604	0.01%
2021/01/22	9	41.62	3	41.57	41.75	6	16,309	0.04%
2021/01/20	2	40.73	2	42.18	40.10	0	16,100	0.00%
2021/01/19	3	42.18	2	41.25	42.30	1	15,900	0.01%
2021/01/18	5	41.20	6	41.03	41.80	-1	15,698	-0.01%
2021/01/15	0	0.00	3	42.90	40.35	-3	15,533	-0.02%
2021/01/13	0	0.00	2	41.68	41.85	-2	15,255	-0.01%
2021/01/12	1	40.60	1	40.70	40.50	0	15,159	0.00%
2021/01/11	1	41.55	0	0.00	41.70	1	15,114	0.01%
2021/01/08	3	42.57	2	42.70	41.55	1	15,051	0.01%
2021/01/07	0	0.00	2	41.45	42.15	-2	14,924	-0.01%
2021/01/05	2	41.05	2	41.15	41.55	0	14,699	0.00%
2021/01/04	7	40.17	0	0.00	40.00	7	14,590	0.05%
2020/12/30	1	41.65	0	0.00	41.35	1	14,426	0.01%
2020/12/29	1	41.25	0	0.00	41.50	1	14,368	0.01%
2020/12/28	0	0.00	1	42.70	42.70	-1	14,232	-0.01%
2020/12/25	0	0.00	3	40.65	40.35	-3	13,906	-0.02%
2020/12/24	4	40.15	1	40.40	40.10	3	13,907	0.02%
2020/12/23	2	40.03	2	40.25	40.05	0	13,870	0.00%
2020/12/22	1	41.10	3	40.98	39.50	-2	13,834	-0.01%
2020/12/21	2	40.40	204.2	40.09	40.80	-202.2	13,747	-1.47%	大賣/鉅額交易
2020/12/18	3	41.05	10	40.62	40.65	-7	13,593	-0.05%
2020/12/17	18	40.96	7	40.80	41.00	11	13,450	0.08%
2020/12/16	8	41.99	13	41.30	41.25	-5	13,282	-0.04%
2020/12/15	18.2	43.90	218	41.17	40.65	-199.8	12,938	-1.54%	大賣/鉅額交易
2020/12/14	6	42.11	7	42.34	44.00	-1	11,929	-0.01%
2020/12/11	7	45.38	310	45.72	43.20	-303	11,507	-2.63%	大賣/鉅額交易
2020/12/10	14	45.54	11	44.32	45.00	3	10,591	0.03%
2020/12/09	73	44.64	79	44.73	43.65	-6	9,790	-0.06%
2020/12/08	858	40.57	159	40.67	41.30	699	8,874	7.88%	大買/大賣/鉅額交易
2020/12/07	0	0.00	6	37.53	37.55	-6	8,271	-0.07%
2020/12/04	8	37.19	0	0.00	37.00	8	8,265	0.10%
2020/12/03	7	37.67	1	37.40	37.20	6	8,469	0.07%
2020/12/02	2	37.13	9	37.39	37.35	-7	8,338	-0.08%
2020/12/01	11	36.25	7	36.13	35.65	4	8,042	0.05%
2020/11/30	1	36.90	2	37.05	36.90	-1	7,799	-0.01%
2020/11/27	1	36.00	0	0.00	36.00	1	7,571	0.01%
2020/11/26	0	0.00	1	35.70	35.70	-1	7,482	-0.01%
2020/11/25	2	35.30	0	0.00	35.40	2	7,353	0.03%
2020/11/24	3	35.12	2	35.63	35.70	1	7,354	0.01%
2020/11/23	1	34.65	2	34.93	34.40	-1	6,980	-0.01%
2020/11/20	1	34.45	6	34.05	34.00	-5	6,877	-0.07%
2020/11/19	13	34.87	12	35.10	34.80	1	6,589	0.02%
2020/11/18	4	33.61	18	33.35	33.65	-14	5,773	-0.24%
2020/11/17	40	33.02	16	33.56	33.20	24	5,525	0.43%
2020/11/16	64	32.12	52	32.24	32.70	12	4,780	0.25%
2020/11/11	0	0.00	5	29.65	29.60	-5	4,117	-0.12%
2020/11/09	0	0.00	1	29.90	29.80	-1	4,132	-0.02%
2020/10/29	1	28.10	0	0.00	28.35	1	5,059	0.02%
2020/10/27	1	29.10	0	0.00	29.20	1	5,133	0.02%
2020/10/23	0	0.00	1	30.05	29.75	-1	5,219	-0.02%
2020/10/21	3	30.15	3	30.00	29.70	0	5,507	0.00%
2020/10/16	3	29.10	0	0.00	28.95	3	5,866	0.05%
2020/10/15	1	29.45	0	0.00	29.50	1	5,881	0.02%
2020/10/13	3	29.40	3	29.47	29.65	0	5,900	0.00%
2020/10/07	1	28.20	0	0.00	28.45	1	6,395	0.02%
2020/10/06	0	0.00	1	28.60	28.40	-1	6,436	-0.02%
2020/09/29	7	28.35	7	27.81	27.75	0	6,601	0.00%
2020/09/28	1	28.20	2	28.05	28.25	-1	6,596	-0.02%
2020/09/23	1	28.15	0	0.00	28.15	1	6,627	0.02%
2020/09/22	1	28.20	0	0.00	28.35	1	6,670	0.01%
2020/09/21	1	29.05	0	0.00	28.90	1	6,667	0.01%
2020/09/16	1	29.75	0	0.00	29.40	1	6,704	0.01%
2020/09/11	1	28.95	0	0.00	28.90	1	6,735	0.01%
2020/09/10	2	29.80	1	29.55	29.55	1	6,689	0.01%
2020/09/08	50	31.70	65	30.99	31.20	-15	6,496	-0.23%
2020/09/02	0	0.00	11	30.05	30.15	-11	6,157	-0.18%
2020/08/31	1	30.45	0	0.00	30.10	1	6,174	0.02%
2020/08/28	0	0.00	8	30.02	30.45	-8	6,106	-0.13%
2020/08/26	3	29.50	7	29.20	29.20	-4	5,770	-0.07%
2020/08/25	1	27.70	3	27.93	27.70	-2	5,631	-0.04%
2020/08/24	4	27.49	0	0.00	27.55	4	5,646	0.07%
2020/08/21	3	27.67	1	27.65	27.60	2	5,656	0.04%
2020/08/20	9	27.27	1	27.20	27.25	8	5,662	0.14%
2020/08/19	6	28.88	5	29.57	28.80	1	5,570	0.02%
2020/08/18	0	0.00	2	29.70	29.55	-2	5,518	-0.04%
2020/08/17	0	0.00	6	30.32	29.85	-6	5,599	-0.11%
2020/08/14	1	29.55	1	29.55	29.60	0	5,567	0.00%
2020/08/13	6	29.22	2	29.38	29.10	4	5,586	0.07%
2020/08/12	0	0.00	6	29.50	29.25	-6	5,681	-0.11%
2020/08/11	3	30.77	1	30.90	29.55	2	5,693	0.04%
2020/08/10	4	31.75	9	31.78	31.50	-5	5,841	-0.09%
2020/08/07	1	31.15	6	31.01	31.40	-5	6,055	-0.08%
2020/08/06	21	30.84	36	31.40	31.40	-15	5,958	-0.25%
2020/08/05	0	0.00	1	28.95	28.95	-1	5,494	-0.02%
2020/08/04	1	28.75	0	0.00	28.75	1	5,615	0.02%
2020/08/03	0	0.00	1	29.65	29.15	-1	5,722	-0.02%
2020/07/31	5	28.97	2	28.85	28.85	3	5,867	0.05%
2020/07/30	2	29.10	2	29.03	29.00	0	5,989	0.00%
2020/07/29	2	27.95	0	0.00	28.05	2	6,105	0.03%
2020/07/28	1	29.30	0	0.00	28.15	1	6,354	0.02%
2020/07/27	0	0.00	7	29.63	29.00	-7	6,352	-0.11%
2020/07/24	10	28.90	0	0.00	28.55	10	6,337	0.16%
2020/07/23	5	29.94	4	29.96	29.80	1	6,322	0.02%
2020/07/22	2	28.50	9	28.88	29.50	-7	6,146	-0.11%
2020/07/21	5	27.74	2	27.85	27.90	3	6,177	0.05%
2020/07/20	4	27.03	1	27.15	27.20	3	6,174	0.05%
2020/07/17	5	27.58	1	27.90	27.40	4	6,180	0.06%
2020/07/16	16	28.24	12	28.34	28.10	4	6,196	0.06%
2020/07/15	2	29.55	1	30.10	28.60	1	6,194	0.02%
2020/07/14	34	30.05	38	30.08	29.70	-4	6,214	-0.06%
2020/07/13	0	0.00	1	28.40	28.50	-1	5,898	-0.02%
2020/07/10	2	27.63	2	27.75	27.40	0	5,907	0.00%
2020/07/09	6	28.70	6	28.60	28.35	0	5,919	0.00%
2020/07/08	2	28.48	0	0.00	28.90	2	5,859	0.03%
2020/07/07	0	0.00	2	28.45	28.25	-2	5,915	-0.03%
2020/07/06	10	28.68	0	0.00	28.70	10	5,917	0.17%
2020/07/03	12	28.30	2	28.30	28.15	10	5,937	0.17%
2020/07/02	0	0.00	1	28.45	28.45	-1	5,993	-0.02%
2020/07/01	2	27.90	1	27.70	27.75	1	5,958	0.02%
2020/06/30	0	0.00	3	27.40	27.40	-3	5,927	-0.05%
2020/06/24	5	27.25	0	0.00	27.20	5	5,964	0.08%
2020/06/23	2	27.28	0	0.00	27.05	2	6,093	0.03%
2020/06/22	0	0.00	1	27.55	27.30	-1	6,213	-0.02%
2020/06/18	1	26.70	1	26.95	27.10	0	6,318	0.00%
2020/06/16	1	26.20	1	26.50	26.80	0	6,410	0.00%
2020/06/15	1	26.00	1	26.15	25.90	0	6,540	0.00%
2020/06/12	4	25.26	2	25.80	26.10	2	6,632	0.03%
2020/06/11	1	26.20	0	0.00	26.20	1	6,691	0.01%
2020/06/09	0	0.00	9	27.65	27.55	-9	6,915	-0.13%
2020/06/08	2	27.25	0	0.00	27.30	2	6,978	0.03%
2020/06/05	0	0.00	1	26.90	27.15	-1	7,415	-0.01%
2020/06/04	1	26.60	0	0.00	26.55	1	7,695	0.01%
2020/05/29	2	25.40	0	0.00	26.00	2	7,753	0.03%
2020/05/28	1	25.90	0	0.00	25.80	1	7,786	0.01%
2020/05/27	1	26.30	0	0.00	26.10	1	7,923	0.01%
2020/05/26	0	0.00	7	26.49	26.30	-7	7,954	-0.09%
2020/05/25	3	26.28	0	0.00	26.25	3	7,963	0.04%
2020/05/22	6	26.92	2	27.25	26.55	4	7,981	0.05%
2020/05/21	4	26.70	2	26.65	26.60	2	7,919	0.03%
2020/05/20	1	26.60	9	26.31	26.50	-8	7,919	-0.10%
2020/05/19	5	25.67	4	26.66	25.60	1	7,963	0.01%
2020/05/18	0	0.00	1	26.55	26.45	-1	7,852	-0.01%
2020/05/15	4	27.04	3	26.78	26.90	1	7,829	0.01%
2020/05/14	16	29.03	0	0.00	28.95	16	7,662	0.21%
2020/05/13	5	31.96	0	0.00	32.15	5	7,332	0.07%
2020/05/11	0	0.00	5	31.90	31.80	-5	7,263	-0.07%
2020/05/08	15	32.68	18	32.48	32.60	-3	7,171	-0.04%
2020/05/07	7	32.46	2	32.33	32.40	5	7,064	0.07%
2020/05/06	6	32.03	0	0.00	31.50	6	6,920	0.09%
2020/05/05	0	0.00	17	31.98	31.25	-17	6,857	-0.25%
2020/05/04	116	30.83	122	31.80	31.70	-6	6,763	-0.09%	大買/大賣/
2020/04/30	15	29.87	0	0.00	29.80	15	6,618	0.23%
2020/04/29	3	29.60	19	29.63	29.50	-16	6,643	-0.24%
2020/04/28	0	0.00	2	29.15	29.00	-2	6,557	-0.03%
2020/04/27	8	28.75	0	0.00	28.70	8	6,572	0.12%
2020/04/24	0	0.00	1	27.90	28.70	-1	6,624	-0.02%
2020/04/23	5	28.00	0	0.00	27.90	5	6,657	0.08%
2020/04/22	1	26.90	1	27.80	27.95	0	6,823	0.00%
2020/04/20	1	28.20	13	28.43	28.50	-12	6,789	-0.18%
2020/04/17	20	28.76	3	29.23	27.90	17	6,803	0.25%
2020/04/16	1	26.75	1	27.80	27.50	0	6,668	0.00%
2020/04/15	3	27.08	1	27.10	27.05	2	6,660	0.03%
2020/04/13	1	26.40	2	26.75	26.40	-1	6,642	-0.02%
2020/04/10	1	26.90	3	26.88	26.75	-2	6,658	-0.03%
2020/04/09	2	26.43	1	26.70	26.55	1	6,644	0.02%
2020/04/08	4	26.31	0	0.00	26.50	4	6,621	0.06%
2020/04/07	1	25.80	0	0.00	25.95	1	6,563	0.02%
2020/04/01	0	0.00	1	24.80	25.00	-1	6,547	-0.02%
2020/03/31	1	24.80	0	0.00	24.80	1	6,578	0.02%
2020/03/27	0	0.00	3	25.20	24.20	-3	6,604	-0.05%
2020/03/26	3	24.20	6	24.20	24.70	-3	6,562	-0.05%
2020/03/25	0	0.00	6	23.68	24.10	-6	6,490	-0.09%
2020/03/24	2	21.90	1	22.00	22.00	1	6,531	0.02%
2020/03/23	2	20.80	0	0.00	20.50	2	7,082	0.03%
2020/03/19	0	0.00	3	20.65	20.45	-3	7,299	-0.04%
2020/03/18	1	24.20	0	0.00	22.70	1	7,771	0.01%
2020/03/17	6	24.64	5	24.85	23.60	1	8,393	0.01%
2020/03/16	12	24.48	2	26.00	24.15	10	8,662	0.12%
2020/03/13	2	24.30	5	24.31	25.00	-3	8,620	-0.03%
2020/03/12	1	27.60	5	27.25	26.90	-4	8,477	-0.05%
2020/03/11	118	29.80	107	29.64	28.85	11	8,351	0.13%	大買/大賣/
2020/03/10	1	29.10	9	29.27	30.35	-8	7,885	-0.10%
2020/03/09	6	27.68	0	0.00	27.60	6	7,583	0.08%
2020/03/03	0	0.00	1	28.90	28.75	-1	7,675	-0.01%
2020/03/02	3	27.48	0	0.00	27.70	3	7,659	0.04%
2020/02/27	1	29.05	1	29.00	28.80	0	7,517	0.00%
2020/02/26	1	30.05	0	0.00	29.95	1	7,476	0.01%
2020/02/24	1	30.55	0	0.00	30.60	1	7,402	0.01%
2020/02/21	1	31.25	0	0.00	31.25	1	7,391	0.01%
2020/02/20	1	31.90	1	32.15	31.70	0	7,391	0.00%
2020/02/18	1	30.85	0	0.00	30.90	1	7,333	0.01%
2020/02/17	3	31.30	0	0.00	31.30	3	7,303	0.04%
2020/02/13	2	30.90	0	0.00	30.70	2	7,170	0.03%
2020/02/12	1	31.45	0	0.00	31.25	1	7,151	0.01%
2020/02/11	1	30.25	4	30.34	30.55	-3	7,125	-0.04%
2020/02/10	3	29.80	0	0.00	29.85	3	7,162	0.04%
2020/02/07	1	30.50	0	0.00	30.10	1	7,179	0.01%
2020/02/06	1	31.00	1	30.15	31.05	0	7,142	0.00%
2020/02/05	1	29.50	0	0.00	29.55	1	7,079	0.01%
2020/02/04	6	29.18	7	29.56	29.95	-1	7,032	-0.01%
2020/02/03	2	28.33	0	0.00	28.20	2	7,013	0.03%
2020/01/31	1	30.15	1	30.90	30.90	0	6,876	0.00%
2020/01/30	1	32.30	0	0.00	31.50	1	6,837	0.01%
2020/01/20	0	0.00	2	34.75	35.00	-2	6,771	-0.03%
2020/01/16	2	33.55	4	33.98	34.05	-2	6,530	-0.03%
2020/01/15	1	32.95	0	0.00	32.80	1	6,565	0.02%
2020/01/13	2	33.08	3	32.60	33.05	-1	6,571	-0.02%
2020/01/10	2	31.95	0	0.00	32.00	2	6,531	0.03%
2020/01/09	0	0.00	2	32.48	32.25	-2	6,546	-0.03%
2020/01/08	1	31.45	0	0.00	31.00	1	6,539	0.02%
2020/01/07	2	31.78	0	0.00	31.75	2	6,547	0.03%
2020/01/03	2	34.38	1	34.00	33.50	1	6,552	0.02%
2019/12/31	2	34.35	0	0.00	34.45	2	6,782	0.03%
2019/12/26	1	35.05	0	0.00	34.35	1	7,412	0.01%
2019/12/24	0	0.00	1	35.00	34.60	-1	7,637	-0.01%
2019/12/23	52	34.60	51	34.40	34.60	1	7,641	0.01%
2019/12/20	1	35.30	0	0.00	35.40	1	7,599	0.01%
2019/12/19	0	0.00	2	35.60	35.85	-2	7,582	-0.03%
2019/12/18	11	37.29	9	37.55	36.50	2	7,469	0.03%
2019/12/16	3	35.85	1	36.10	36.55	2	6,979	0.03%
2019/12/13	3	37.00	3	36.45	35.45	0	6,843	0.00%
2019/12/12	9	35.61	11	35.93	36.55	-2	6,356	-0.03%
2019/12/11	52	33.06	57	33.25	33.25	-5	5,865	-0.09%
2019/12/10	0	0.00	1	32.60	31.85	-1	6,126	-0.02%
2019/12/06	0	0.00	3	31.90	31.95	-3	6,140	-0.05%
2019/11/26	0	0.00	12	31.60	31.35	-12	7,101	-0.17%
2019/11/25	2	30.80	0	0.00	31.35	2	7,490	0.03%
2019/11/22	2	30.85	10	30.80	30.70	-8	7,709	-0.10%
2019/11/21	6	30.78	0	0.00	31.05	6	7,757	0.08%
2019/11/20	10	30.95	0	0.00	30.80	10	7,848	0.13%
2019/11/19	3	31.10	0	0.00	31.20	3	7,877	0.04%
2019/11/18	0	0.00	0	31.35	31.40	0	7,908	0.00%
2019/11/05	0	0.00	7	31.09	31.00	-7	8,154	-0.09%
2019/11/01	1	31.40	0	0.00	31.35	1	8,112	0.01%
2019/10/29	0	0.00	20	31.53	31.45	-20	8,093	-0.25%
2019/10/25	1	31.90	0	0.00	31.75	1	8,026	0.01%
2019/10/24	4	32.24	0	0.00	32.05	4	8,025	0.05%
2019/10/22	24	32.48	0	0.00	32.70	24	7,784	0.31%
2019/10/21	0	0.00	1	31.80	32.00	-1	7,753	-0.01%
2019/10/16	1	32.65	1	32.10	31.95	0	7,634	0.00%
2019/10/15	0	0.00	1	32.20	31.85	-1	7,579	-0.01%
2019/10/14	4	32.61	0	0.00	32.65	4	7,561	0.05%
2019/10/09	1	32.25	0	0.00	32.55	1	7,503	0.01%
2019/10/08	2	33.40	0	0.00	32.95	2	7,442	0.03%
2019/10/07	2	33.73	1	33.65	33.70	1	7,316	0.01%
2019/10/04	3	33.77	11	33.50	32.60	-8	7,042	-0.11%
2019/10/03	4	31.79	9	32.09	32.20	-5	6,547	-0.08%
2019/10/01	0	0.00	4	30.53	30.75	-4	6,298	-0.06%
2019/09/27	9	29.68	0	0.00	29.25	9	6,219	0.14%
2019/09/26	2	31.53	2	32.08	31.15	0	5,974	0.00%
2019/09/25	5	31.65	5	31.41	31.55	0	5,874	0.00%
2019/09/23	0	0.00	5	31.60	31.45	-5	5,755	-0.09%
2019/09/20	0	0.00	4	30.94	31.00	-4	5,699	-0.07%
2019/09/19	1	30.95	0	0.00	30.80	1	5,637	0.02%
2019/09/18	0	0.00	6	31.73	31.80	-6	5,465	-0.11%
2019/09/17	8	32.08	3	32.20	32.20	5	5,354	0.09%
2019/09/16	4	31.56	18	31.73	31.50	-14	5,215	-0.27%
2019/09/12	18	32.40	20	33.19	31.90	-2	4,978	-0.04%
2019/09/11	5	30.95	3	31.20	31.35	2	4,353	0.05%
2019/09/10	2	31.00	0	0.00	30.95	2	4,312	0.05%
2019/09/09	2	30.80	0	0.00	30.80	2	4,222	0.05%
2019/09/06	7	31.44	0	0.00	31.25	7	4,134	0.17%
2019/09/05	12	30.78	0	0.00	31.50	12	4,030	0.30%
2019/09/04	5	31.00	1	31.15	31.00	4	3,879	0.10%
2019/09/02	1	29.95	3	30.88	31.00	-2	3,588	-0.06%
2019/08/30	8	30.24	1	31.40	29.55	7	3,321	0.21%
2019/08/29	1	29.40	13	29.52	29.80	-12	3,012	-0.40%
2019/08/28	3	29.68	54	28.54	29.50	-51	2,818	-1.81%
2019/08/27	37	28.70	0	0.00	28.50	37	2,398	1.54%
2019/08/21	1	27.15	8	27.13	27.10	-7	1,934	-0.36%
2019/08/20	3	26.87	0	0.00	26.85	3	1,867	0.16%
2019/08/19	5	26.54	0	0.00	26.50	5	1,780	0.28%
2019/08/16	0	0.00	3	26.53	26.70	-3	1,715	-0.17%
2019/08/15	0	0.00	7	25.50	25.65	-7	1,647	-0.42%
2019/08/14	2	26.40	12	26.55	26.15	-10	1,629	-0.61%
2019/08/13	10	26.20	0	0.00	25.85	10	1,547	0.65%
2019/08/12	0	0.00	18	25.73	26.05	-18	1,474	-1.22%
2019/08/08	0	0.00	3	23.80	23.70	-3	1,301	-0.23%
2019/08/05	2	22.73	0	0.00	22.65	2	1,377	0.15%
2019/08/02	2	23.50	0	0.00	23.35	2	1,388	0.14%
2019/08/01	3	24.00	0	0.00	24.00	3	1,399	0.21%
2019/07/31	13	24.41	0	0.00	24.35	13	1,382	0.94%
2019/07/30	1	25.65	0	0.00	25.30	1	1,276	0.08%
2019/07/26	10	25.80	0	0.00	25.50	10	1,267	0.79%
2019/07/25	0	0.00	7	26.17	26.20	-7	1,249	-0.56%
2019/07/12	10	24.20	0	0.00	24.10	10	1,970	0.51%
2019/07/11	0	0.00	1	24.00	24.15	-1	2,075	-0.05%
2019/07/08	0	0.00	10	24.50	24.40	-10	2,152	-0.46%
2019/06/24	0	0.00	1	23.40	23.45	-1	3,433	-0.03%
2019/06/05	1	22.50	0	0.00	22.50	1	4,443	0.02%
2019/05/28	0	0.00	1	22.10	22.20	-1	5,690	-0.02%
2019/05/07	0	0.00	2	26.45	26.45	-2	7,346	-0.03%
2019/05/06	1	26.40	1	26.25	26.30	0	7,357	0.00%
2019/05/03	1	27.35	1	27.45	27.30	0	7,355	0.00%
2019/04/29	0	0.00	2	26.40	26.35	-2	7,620	-0.03%
2019/04/26	15	27.78	3	27.83	27.40	12	7,715	0.16%
2019/04/25	2	28.15	2	28.43	28.80	0	7,619	0.00%
2019/04/19	0	0.00	1	27.30	27.35	-1	7,218	-0.01%
2019/04/17	1	27.20	1	27.80	27.25	0	7,069	0.00%
2019/04/09	10	27.10	10	26.40	26.35	0	6,855	0.00%
2019/04/08	0	0.00	15	27.50	27.50	-15	6,773	-0.22%
2019/04/03	17	28.29	3	27.82	27.65	14	6,746	0.21%
2019/04/02	0	0.00	2	27.15	27.60	-2	6,640	-0.03%
2019/04/01	15	27.66	12	27.13	27.10	3	6,574	0.05%
2019/03/29	5	27.00	3	26.95	27.00	2	6,462	0.03%
2019/03/28	11	27.02	17	27.57	26.65	-6	6,386	-0.09%
2019/03/25	207	25.00	207	25.07	24.90	0	5,699	0.00%	大買/大賣/
2019/03/22	3	26.27	0	0.00	25.95	3	5,631	0.05%
2019/03/21	0	0.00	2	25.55	25.75	-2	5,560	-0.04%
2019/03/19	0	0.00	2	26.90	25.85	-2	5,469	-0.04%
2019/03/15	1	25.85	0	0.00	25.80	1	5,278	0.02%
2019/03/14	1	25.85	0	0.00	25.90	1	5,241	0.02%
2019/03/13	8	26.79	13	26.70	26.20	-5	5,226	-0.10%
2019/03/12	2	25.93	2	25.90	26.20	0	5,101	0.00%
2019/03/11	8	26.70	2	26.53	26.35	6	5,027	0.12%
2019/03/08	9	26.16	5	26.02	25.70	4	4,928	0.08%
2019/03/07	2	26.63	2	26.60	25.70	0	4,738	0.00%
2019/03/06	7	25.77	15	26.45	27.05	-8	4,473	-0.18%
2019/03/05	4	25.05	4	24.65	24.60	0	4,115	0.00%
2019/03/04	0	0.00	2	25.15	24.90	-2	4,070	-0.05%
2019/02/27	3	25.07	2	24.75	24.60	1	4,011	0.02%
2019/02/26	2	24.90	0	0.00	24.40	2	3,944	0.05%
2019/02/25	3	24.93	3	24.72	25.50	0	3,855	0.00%
2019/02/20	1	23.35	2	23.98	23.35	-1	3,482	-0.03%
2019/02/19	2	24.23	0	0.00	24.05	2	3,396	0.06%
2019/02/18	0	0.00	1	24.15	24.30	-1	3,478	-0.03%
2019/02/15	9	23.76	46	23.48	24.35	-37	3,345	-1.11%
2019/02/13	43	21.79	23	21.70	21.90	20	2,833	0.71%
2019/02/12	0	0.00	2	19.90	19.95	-2	2,549	-0.08%
2019/01/30	2	19.00	0	0.00	19.00	2	2,550	0.08%
2019/01/29	21	19.73	1	19.55	19.35	20	2,512	0.80%
2019/01/28	0	0.00	60	20.15	20.15	-60	2,483	-2.42%
2019/01/25	61	20.35	0	0.00	20.10	61	2,521	2.42%
2019/01/22	0	0.00	7	20.95	20.50	-7	2,535	-0.28%
2019/01/21	9	21.09	11	20.93	21.10	-2	2,467	-0.08%
2019/01/18	43	20.27	31	20.41	20.40	12	2,274	0.53%
2019/01/17	6	19.85	7	20.63	20.75	-1	2,154	-0.05%
2019/01/10	1	18.85	0	0.00	18.75	1	2,169	0.05%
2019/01/04	0	0.00	2	18.48	18.15	-2	2,328	-0.09%
2018/12/25	1	18.55	0	0.00	18.55	1	2,617	0.04%
2018/12/20	2	18.75	0	0.00	18.35	2	2,719	0.07%
2018/12/19	1	19.40	0	0.00	19.30	1	2,686	0.04%
2018/12/18	3	19.42	0	0.00	19.25	3	2,721	0.11%
2018/12/13	0	0.00	1	20.40	20.10	-1	2,918	-0.03%
2018/12/06	2	19.68	0	0.00	19.60	2	3,119	0.06%
2018/12/04	0	0.00	7	21.85	21.65	-7	3,257	-0.21%
2018/12/03	0	0.00	1	22.20	22.00	-1	3,337	-0.03%
2018/11/30	9	20.11	3	20.58	21.05	6	3,381	0.18%
2018/11/29	0	0.00	1	20.25	19.70	-1	3,348	-0.03%
2018/11/28	11	19.60	0	0.00	19.60	11	3,345	0.33%
2018/11/23	0	0.00	11	18.25	18.25	-11	3,402	-0.32%
2018/11/16	2	19.80	0	0.00	19.80	2	3,801	0.05%
2018/11/15	2	20.23	0	0.00	19.75	2	3,829	0.05%
2018/11/12	9	21.70	0	0.00	21.65	9	4,022	0.22%
2018/11/07	1	22.15	5	21.10	22.15	-4	4,243	-0.09%
2018/11/06	0	0.00	5	20.95	20.95	-5	4,378	-0.11%
2018/11/05	1	22.00	0	0.00	21.80	1	4,528	0.02%
2018/11/02	3	22.30	8	22.36	22.00	-5	4,796	-0.10%
2018/11/01	3	21.05	3	21.40	21.40	0	4,838	0.00%
2018/10/31	3	21.10	0	0.00	21.15	3	4,999	0.06%
2018/10/30	4	20.00	0	0.00	20.00	4	5,209	0.08%
2018/10/29	14	19.95	0	0.00	19.95	14	5,366	0.26%
2018/10/26	0	0.00	8	20.00	19.70	-8	5,518	-0.14%
2018/10/25	0	0.00	1	20.60	19.45	-1	5,851	-0.02%
2018/10/23	0	0.00	10	21.00	21.00	-10	6,388	-0.16%
2018/10/15	2	22.25	0	0.00	22.45	2	7,126	0.03%
2018/10/12	5	21.30	5	21.15	21.15	0	7,200	0.00%
2018/10/08	1	24.60	0	0.00	24.35	1	7,428	0.01%
2018/10/03	1	26.75	0	0.00	26.05	1	7,640	0.01%
2018/10/02	2	27.35	0	0.00	26.85	2	8,058	0.02%
2018/10/01	87	27.49	6	27.40	27.55	81	8,364	0.97%
2018/09/27	7	27.19	1	26.60	26.55	6	9,366	0.06%
2018/09/26	0	0.00	1	27.25	27.25	-1	9,472	-0.01%
2018/09/25	0	0.00	4	27.25	27.05	-4	9,574	-0.04%
2018/09/21	0	0.00	1	26.90	27.40	-1	9,650	-0.01%
2018/09/19	1	27.05	0	0.00	26.10	1	9,896	0.01%
2018/09/18	1	27.10	50	27.25	27.05	-49	10,056	-0.49%
2018/09/14	41	28.95	0	0.00	29.15	41	10,728	0.38%
2018/09/13	10	28.40	0	0.00	28.05	10	11,463	0.09%
2018/09/11	0	0.00	1	28.50	28.30	-1	12,675	-0.01%
2018/09/10	3	28.10	0	0.00	27.60	3	13,046	0.02%
2018/09/07	0	0.00	107	29.78	29.20	-107	13,757	-0.78%	大賣/鉅額交易
2018/09/06	1	29.25	1	30.20	30.75	0	13,752	0.00%
2018/09/04	1	30.50	0	0.00	30.70	1	14,600	0.01%
2018/09/03	0	0.00	2	30.65	30.65	-2	15,273	-0.01%
2018/08/30	20	32.13	8	31.60	31.60	12	16,714	0.07%
2018/08/29	0	0.00	5	32.00	32.00	-5	16,823	-0.03%
2018/08/28	13	32.11	10	31.30	31.50	3	17,053	0.02%
2018/08/27	2	30.45	11	31.54	31.75	-9	17,207	-0.05%
2018/08/24	10	30.65	2	30.60	30.25	8	17,313	0.05%
2018/08/23	12	30.27	13	30.03	30.10	-1	17,569	-0.01%
2018/08/21	10	31.05	10	31.80	31.80	0	18,308	0.00%
2018/08/15	2	33.33	0	0.00	33.00	2	18,929	0.01%
2018/08/14	0	0.00	2	33.20	33.45	-2	19,038	-0.01%
2018/08/13	3	32.32	1	32.05	32.75	2	19,633	0.01%
2018/08/10	4	35.29	10	35.33	34.20	-6	19,823	-0.03%
2018/08/09	2	35.13	3	35.13	34.75	-1	19,800	-0.01%
2018/08/08	1	34.70	5	34.86	34.65	-4	19,775	-0.02%
2018/08/07	2	34.98	0	0.00	34.60	2	19,894	0.01%
2018/08/06	2	34.85	16	34.61	35.80	-14	20,165	-0.07%
2018/08/03	20	34.40	3	34.30	33.90	17	20,322	0.08%
2018/08/02	0	0.00	15	33.85	33.85	-15	20,373	-0.07%
2018/08/01	17	35.17	12	35.41	33.80	5	20,219	0.02%
2018/07/31	7	33.59	7	33.86	34.40	0	19,846	0.00%
2018/07/30	6	32.78	4	33.10	33.40	2	19,562	0.01%
2018/07/27	1	32.20	6	32.50	32.65	-5	19,234	-0.03%
2018/07/25	1	29.90	19	30.44	29.80	-18	18,738	-0.10%
2018/07/24	12	29.03	26	29.86	30.00	-14	18,598	-0.08%
2018/07/20	20	28.71	7	28.62	28.35	13	18,440	0.07%
2018/07/19	2	29.30	22	29.16	29.50	-20	18,334	-0.11%
2018/07/18	28	29.76	4	29.33	28.90	24	18,219	0.13%
2018/07/17	0	0.00	3	30.45	30.45	-3	18,065	-0.02%
2018/07/16	10	31.20	2	31.45	31.45	8	17,978	0.04%
2018/07/12	1	29.90	0	0.00	30.10	1	17,783	0.01%
2018/07/11	2	30.23	0	0.00	30.00	2	17,682	0.01%
2018/07/10	10	29.85	3	29.48	30.25	7	17,478	0.04%
2018/07/09	11	32.69	3	32.22	31.40	8	17,027	0.05%
2018/07/06	45	33.72	42	33.98	33.60	3	16,681	0.02%
2018/07/05	5	33.53	30	33.71	33.40	-25	16,143	-0.15%
2018/07/04	0	0.00	8	32.82	33.10	-8	15,637	-0.05%
2018/07/03	14	32.21	2	32.35	32.00	12	15,509	0.08%
2018/07/02	9	32.54	1	32.50	32.50	8	15,395	0.05%
2018/06/29	13	33.87	12	33.03	33.05	1	15,283	0.01%
2018/06/28	22	32.85	0	0.00	32.60	22	15,037	0.15%
2018/06/27	5	33.64	5	33.78	32.60	0	14,940	0.00%
2018/06/26	10	31.01	10	32.57	32.65	0	14,724	0.00%
2018/06/25	3	32.92	0	0.00	31.80	3	14,349	0.02%
2018/06/22	5	36.15	2	35.93	35.10	3	13,970	0.02%
2018/06/21	6	34.94	7.9	36.47	36.65	-1.9	13,198	-0.01%
2018/06/20	1	34.55	8	32.85	33.35	-7	12,257	-0.06%
2018/06/19	9	34.82	0	0.00	34.45	9	11,924	0.08%
2018/06/15	9	33.57	13	34.59	33.80	-4	11,479	-0.03%
2018/06/13	4	29.59	15	30.66	29.05	-11	10,553	-0.10%
2018/06/12	31	30.31	4	31.06	29.80	27	10,228	0.26%
2018/06/11	8	30.01	23	30.36	31.35	-15	9,569	-0.16%
2018/06/08	22	28.99	12	29.52	28.50	10	8,927	0.11%
2018/06/07	7	26.04	44	26.96	28.05	-37	7,940	-0.47%
2018/06/06	11	25.32	7	25.30	25.50	4	7,438	0.05%
2018/06/05	18	25.41	10	26.31	25.55	8	7,312	0.11%
2018/06/04	17	25.72	6	25.30	25.20	11	7,085	0.16%
2018/06/01	8	25.84	0	0.00	25.75	8	6,899	0.12%
2018/05/31	18	27.37	1	28.35	26.60	17	6,816	0.25%
2018/05/30	13	27.81	14	28.66	28.00	-1	6,585	-0.02%
2018/05/29	11	26.60	18	27.24	28.25	-7	5,976	-0.12%
2018/05/28	2	25.03	20	25.72	25.70	-18	5,541	-0.32%
2018/05/25	1	25.25	2	25.25	25.25	-1	5,260	-0.02%
2018/05/24	0	0.00	40	25.24	25.35	-40	5,062	-0.79%
2018/05/23	53	25.42	3	26.05	25.15	50	4,873	1.03%
2018/05/22	2	24.40	11	24.15	24.50	-9	4,464	-0.20%
2018/05/21	20	25.44	2	25.60	25.30	18	4,290	0.42%
2018/05/18	11	23.30	3	23.75	24.05	8	3,638	0.22%
2018/05/17	0	0.00	10	21.90	21.90	-10	3,352	-0.30%
2018/05/16	2	23.30	7	23.53	23.10	-5	3,219	-0.16%
2018/05/15	1	22.80	0	0.00	22.80	1	2,984	0.03%
2018/05/14	5	22.45	6	22.99	23.50	-1	2,850	-0.04%
2018/05/11	5	21.75	24	21.24	21.75	-19	2,402	-0.79%
2018/05/10	0	0.00	1	19.80	19.80	-1	1,999	-0.05%
2018/05/08	0	0.00	1	17.80	17.90	-1	1,782	-0.06%
2018/05/07	2	17.55	0	0.00	17.75	2	1,805	0.11%
2018/04/27	1	16.70	0	0.00	16.70	1	1,961	0.05%
2018/03/30	1	17.70	0	0.00	17.70	1	3,542	0.03%
2018/03/29	1	18.05	0	0.00	18.10	1	3,540	0.03%
2018/03/28	1	18.65	0	0.00	18.45	1	3,559	0.03%
2018/03/23	1	18.05	0	0.00	18.20	1	3,551	0.03%
2018/03/22	2	19.08	0	0.00	18.80	2	3,581	0.06%
2018/03/20	5	19.00	0	0.00	18.95	5	3,624	0.14%
2018/03/16	1	19.25	0	0.00	19.20	1	3,599	0.03%
2018/03/06	2	20.20	4	19.95	19.60	-2	3,511	-0.06%
2018/02/09	2	17.25	0	0.00	17.20	2	3,323	0.06%
2018/02/06	10	16.55	0	0.00	16.80	10	3,261	0.31%
2018/01/25	0	0.00	13	20.38	19.65	-13	3,269	-0.40%
2018/01/24	10	20.70	0	0.00	20.70	10	3,200	0.31%
2018/01/19	0	0.00	1	20.85	20.85	-1	3,165	-0.03%
2018/01/18	5	22.70	6	22.06	21.30	-1	3,074	-0.03%
2018/01/17	6	22.20	26	21.78	22.20	-20	2,943	-0.68%
2018/01/16	4	22.18	0	0.00	22.10	4	2,876	0.14%
2018/01/15	0	0.00	3	21.80	22.20	-3	2,692	-0.11%
2018/01/10	5	20.55	0	0.00	19.90	5	2,405	0.21%
2018/01/09	19	20.40	1	19.75	20.85	18	2,221	0.81%