光罩 (2338)-元大-天母券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705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－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/04/22	0	0.00	0	63.70	63.60	0	1,252	0.00%
2024/04/17	10	68.30	0	0.00	68.40	10	1,193	0.84%
2024/04/16	0	0.00	1	67.80	67.60	-1	1,195	-0.08%
2024/04/15	10	69.35	6	69.53	69.30	4	1,193	0.34%
2024/04/12	0	0.00	6	71.13	70.80	-6	1,211	-0.50%
2024/04/11	2	71.20	0	0.00	71.50	2	1,194	0.17%
2024/04/10	7	71.61	0	0.00	71.60	7	1,184	0.59%
2024/04/09	4	70.88	23.1	69.91	71.20	-19.1	1,144	-1.67%
2024/04/08	10	68.40	0	0.00	68.40	10	1,075	0.93%
2024/03/28	0	0.00	0	68.30	68.00	0	1,091	0.00%
2024/03/27	0	0.00	1.8	67.34	67.20	-1.8	1,101	-0.16%
2024/03/26	1	67.50	0	0.00	67.00	1	1,105	0.09%
2024/03/22	2	68.20	0	0.00	68.40	2	1,121	0.18%
2024/03/08	0	0.00	1	69.40	67.70	-1	1,171	-0.09%
2024/03/07	1	70.60	0	0.00	68.80	1	1,235	0.08%
2024/03/05	0	0.00	0.1	70.70	69.10	-0.1	1,615	-0.01%
2024/03/04	1	69.80	0	0.00	69.90	1	1,656	0.06%
2024/02/26	0	0.00	1	72.90	72.10	-1	1,654	-0.06%
2024/02/23	1	71.80	0.1	71.70	70.90	1	1,598	0.06%
2024/02/19	0	70.60	1	70.30	70.90	-1	1,585	-0.06%
2024/02/15	2	69.50	0	0.00	69.70	2	1,579	0.13%
2024/01/31	1	67.80	0	0.00	67.60	1	1,696	0.06%
2024/01/19	0	0.00	6	67.70	67.70	-6	1,804	-0.33%
2024/01/11	1	69.60	0	0.00	69.60	1	1,907	0.05%
2024/01/09	2	72.00	2	70.55	70.10	0	1,945	0.00%
2024/01/04	0	0.00	0.2	69.50	69.20	-0.2	2,052	-0.01%
2024/01/02	0.1	71.20	0	0.00	70.20	0.1	2,161	0.00%
2023/12/28	0	0.00	1	71.40	71.30	-1	2,159	-0.05%
2023/12/22	0	0.00	2	69.80	69.30	-2	2,152	-0.09%
2023/12/21	0	70.10	0	0.00	70.30	0	2,142	0.00%
2023/12/18	2	71.05	1	70.90	71.40	1	2,124	0.05%
2023/12/15	0	71.60	0	0.00	71.70	0	2,125	0.00%
2023/12/14	0.1	71.80	0	0.00	72.00	0.1	2,121	0.00%
2023/12/13	0	70.60	0	0.00	70.50	0	2,104	0.00%
2023/12/08	0	70.10	0	0.00	70.50	0	2,103	0.00%
2023/12/07	0	0.00	0.1	71.18	70.50	-0.1	2,093	0.00%
2023/12/05	0	0.00	3	72.13	72.80	-3	2,067	-0.15%
2023/12/04	3	74.53	0.1	74.50	73.20	2.9	2,031	0.14%
2023/12/01	6	76.75	5	76.42	76.20	1	1,958	0.05%
2023/11/30	4.1	76.91	3	77.10	76.90	1.1	1,833	0.06%
2023/11/21	0	0.00	2	68.45	68.60	-2	1,496	-0.13%
2023/11/20	0	67.70	0	0.00	67.80	0	1,523	0.00%
2023/11/16	1	67.00	0	0.00	66.40	1	1,584	0.06%
2023/11/15	1	67.50	0.1	67.30	66.90	0.9	1,628	0.06%
2023/11/13	0	67.20	0	0.00	66.70	0	1,691	0.00%
2023/11/09	1.1	66.06	0	0.00	67.00	1.1	1,703	0.06%
2023/11/08	1	71.60	0	0.00	71.50	1	1,636	0.06%
2023/11/07	0	0.00	0.1	71.90	71.90	-0.1	1,640	0.00%
2023/11/06	0	0.00	1	72.40	72.40	-1	1,649	-0.06%
2023/11/02	0	0.00	0.3	69.50	69.80	-0.3	1,635	-0.02%
2023/10/31	0	0.00	2	70.20	68.00	-2	1,648	-0.12%
2023/10/23	0	0.00	3	72.00	69.20	-3	1,903	-0.16%
2023/10/20	0.1	71.10	0	0.00	70.60	0.1	1,894	0.00%
2023/10/18	0	69.60	0	0.00	69.60	0	1,884	0.00%
2023/10/17	5	70.82	2	72.00	70.80	3	1,884	0.16%
2023/10/16	2	72.50	0	0.00	71.70	2	1,883	0.11%
2023/10/13	0	72.30	0	0.00	72.50	0	1,843	0.00%
2023/10/11	0	0.00	23	71.41	71.80	-23	1,896	-1.21%
2023/09/26	2	66.70	0	0.00	66.40	2	2,037	0.10%
2023/09/22	1	66.80	0	0.00	67.20	1	2,231	0.04%
2023/09/21	1	67.30	0	0.00	67.60	1	2,252	0.04%
2023/09/20	0.1	67.60	0	0.00	67.40	0.1	2,257	0.00%
2023/09/18	0	69.60	0	0.00	69.70	0	2,272	0.00%
2023/09/08	3	68.80	0	0.00	68.70	3	2,320	0.13%
2023/09/07	1	69.90	0	0.00	69.80	1	2,354	0.04%
2023/09/06	0	70.20	0	0.00	70.20	0	2,397	0.00%
2023/09/05	0.1	70.90	0	0.00	71.30	0.1	2,475	0.00%
2023/09/04	0	0.00	0	70.80	70.40	0	2,587	0.00%
2023/08/31	0	69.50	0	0.00	69.90	0	2,608	0.00%
2023/08/30	0	70.00	0	0.00	70.30	0	2,623	0.00%
2023/08/24	1	71.50	1	71.70	69.80	0	2,678	0.00%
2023/08/23	4	67.00	2	68.90	69.80	2	2,656	0.08%
2023/08/22	3	67.07	5	67.00	66.80	-2	2,645	-0.08%
2023/08/21	1	66.90	0	0.00	67.50	1	2,645	0.04%
2023/08/17	0.1	69.50	0	0.00	69.30	0.1	2,630	0.00%
2023/08/16	1	67.50	5	67.80	67.80	-4	2,602	-0.15%
2023/08/15	1	68.70	0	0.00	68.80	1	2,610	0.04%
2023/08/14	0	0.00	1	68.00	67.50	-1	2,622	-0.04%
2023/08/11	0	0.00	1	70.60	69.50	-1	2,636	-0.04%
2023/08/10	0	0.00	25	70.31	69.90	-25	2,644	-0.95%
2023/08/09	1	71.40	1	71.10	71.30	0	2,650	0.00%
2023/08/07	0	0.00	6	72.35	72.30	-6	2,699	-0.22%
2023/08/04	1	72.10	0	0.00	72.50	1	2,707	0.04%
2023/08/02	3	73.17	0	0.00	71.80	3	2,700	0.11%
2023/08/01	2	75.15	0	0.00	74.60	2	2,646	0.08%
2023/07/31	4	77.08	0	0.00	75.90	4	2,629	0.15%
2023/07/28	23	77.46	1	78.30	77.80	22	2,611	0.84%
2023/07/26	1	74.40	1	74.00	73.00	0	2,553	0.00%
2023/07/24	1	77.00	6	76.60	76.40	-5	2,490	-0.20%
2023/07/20	1.1	78.14	0	0.00	78.50	1.1	2,573	0.04%
2023/07/19	0	0.00	28	79.40	79.30	-28	2,573	-1.09%
2023/07/18	1	80.10	1	81.70	79.90	0	2,619	0.00%
2023/07/14	12.3	81.35	1	82.20	80.60	11.3	2,667	0.42%
2023/07/13	3	81.70	0	0.00	81.70	3	2,679	0.11%
2023/07/12	0	0.00	10	80.00	79.70	-10	2,674	-0.37%
2023/07/11	1	79.70	0	0.00	80.30	1	2,688	0.04%
2023/07/10	0	0.00	2	79.35	78.80	-2	2,777	-0.07%
2023/07/07	0.4	79.89	1	80.10	79.40	-0.6	2,792	-0.02%
2023/07/06	0.1	82.00	1	81.30	81.40	-1	2,779	-0.03%
2023/07/05	10	84.00	1	82.70	82.70	9	2,773	0.32%
2023/07/04	10.1	83.74	1	83.60	83.60	9.1	2,746	0.33%
2023/07/03	7	83.67	1	83.00	83.00	6	2,782	0.22%
2023/06/30	1	83.70	10	83.21	83.10	-9	2,755	-0.33%
2023/06/28	0.2	77.96	0	0.00	77.70	0.2	2,685	0.01%
2023/06/27	1	78.00	2	77.70	77.70	-1	2,761	-0.04%
2023/06/20	0	0.00	10	80.40	80.20	-10	2,945	-0.34%
2023/06/19	1	81.20	1	81.60	81.40	0	3,043	0.00%
2023/06/16	1	80.90	0	0.00	81.00	1	3,201	0.03%
2023/06/15	0	0.00	1	81.50	81.80	-1	3,482	-0.03%
2023/06/14	2.1	81.77	0	0.00	81.70	2.1	3,665	0.06%
2023/06/13	4	82.73	0	0.00	82.60	4	3,785	0.11%
2023/06/12	2	82.15	0	0.00	81.10	2	3,787	0.05%
2023/06/09	15	82.97	1	82.90	82.90	14	3,772	0.37%
2023/06/08	13	80.68	5	80.66	79.90	8	3,723	0.21%
2023/06/07	1	81.00	1	81.50	81.40	0	3,640	0.00%
2023/06/06	0	0.00	1	80.20	81.10	-1	3,665	-0.03%
2023/06/05	1	80.80	0	0.00	80.80	1	3,718	0.03%
2023/06/01	0	0.00	1	79.90	80.00	-1	3,824	-0.03%
2023/05/31	0	0.00	1	81.10	81.10	-1	3,813	-0.03%
2023/05/30	2	80.75	0	0.00	80.80	2	3,814	0.05%
2023/05/29	2	82.00	3	81.83	81.80	-1	3,822	-0.03%
2023/05/26	8	81.96	0	0.00	80.50	8	3,819	0.21%
2023/05/25	5	81.16	1	81.10	81.60	4	3,812	0.10%
2023/05/23	1	81.70	0	81.60	81.60	1	3,882	0.03%
2023/05/22	3	79.70	0	0.00	80.20	3	3,859	0.08%
2023/05/19	3.5	80.29	0	0.00	79.70	3.5	3,857	0.09%
2023/05/18	0	0.00	1	79.20	79.20	-1	3,859	-0.03%
2023/05/17	2	78.50	1	78.90	78.90	1	3,875	0.03%
2023/05/10	0	0.00	11	78.21	79.10	-11	4,257	-0.26%
2023/05/08	1	79.80	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0	0.00	1	80.60	80.60	-1	4,316	-0.02%
2023/05/04	4	78.98	1	79.20	79.50	3	4,469	0.07%
2023/05/03	2	80.85	0	0.00	79.70	2	4,532	0.04%
2023/05/02	0	0.00	2	80.45	81.80	-2	4,582	-0.04%
2023/04/28	0	0.00	1	79.80	80.00	-1	4,687	-0.02%
2023/04/26	3	78.77	1	78.60	79.40	2	4,999	0.04%
2023/04/25	1.2	79.22	0	0.00	78.40	1.2	5,247	0.02%
2023/04/24	1	82.80	0	0.00	82.50	1	5,299	0.02%
2023/04/21	0.3	82.40	1	82.90	82.30	-0.7	5,591	-0.01%
2023/04/20	4	84.05	2	84.10	83.70	2	5,675	0.04%
2023/04/19	10.5	83.93	3	84.17	83.60	7.5	5,876	0.13%
2023/04/18	3.1	85.50	2	85.40	85.20	1.1	5,991	0.02%
2023/04/17	5	88.08	4	87.93	87.40	1	6,045	0.02%
2023/04/14	3.1	88.48	0	0.00	88.20	3.1	6,108	0.05%
2023/04/13	7.4	89.27	1	89.30	88.20	6.4	6,186	0.10%
2023/04/12	4	92.25	0	0.00	92.10	4	6,168	0.06%
2023/04/11	0.5	92.00	11	93.35	93.50	-10.5	6,215	-0.17%
2023/04/10	2	92.20	0	0.00	92.20	2	6,325	0.03%
2023/04/07	2.1	92.90	6	93.13	93.10	-4	6,410	-0.06%
2023/04/06	3	93.07	3	93.47	92.90	0	6,415	0.00%
2023/03/31	11	91.70	1	92.40	92.50	10	6,384	0.16%
2023/03/30	3	91.60	1	91.70	91.50	2	6,389	0.03%
2023/03/29	4	92.28	3	91.80	91.60	1	6,450	0.02%
2023/03/28	8	94.00	20	94.22	93.50	-12	6,521	-0.18%
2023/03/27	14	96.11	2	97.05	95.90	12	6,501	0.18%
2023/03/24	3	97.70	8	97.13	96.00	-5	6,511	-0.08%
2023/03/23	7	95.66	5	96.18	96.60	2	6,468	0.03%
2023/03/22	2	96.80	8	96.75	96.90	-6	6,488	-0.09%
2023/03/21	2	95.76	2	96.40	95.40	0	6,506	0.00%
2023/03/20	1	92.70	11.3	94.45	94.60	-10.3	6,455	-0.16%
2023/03/17	13	87.79	4.3	88.93	88.80	8.7	6,394	0.14%
2023/03/16	14	86.53	15	86.23	86.10	-1	6,350	-0.02%
2023/03/14	2	82.40	1	81.60	82.10	1	6,608	0.02%
2023/03/10	1	84.80	0	0.00	84.20	1	6,986	0.01%
2023/03/09	1	86.30	0	0.00	86.00	1	7,407	0.01%
2023/03/08	0	0.00	1	87.10	87.00	-1	7,551	-0.01%
2023/03/07	0	0.00	14	86.45	87.00	-14	7,808	-0.18%
2023/03/06	11	84.82	5	84.92	84.90	6	7,967	0.08%
2023/03/03	0.1	83.00	0	0.00	82.90	0.1	8,043	0.00%
2023/03/01	0	0.00	130	82.51	83.10	-130	8,613	-1.51%	大賣/鉅額交易
2023/02/24	0.3	82.70	0	0.00	82.60	0.3	8,757	0.00%
2023/02/22	3.3	83.24	31	83.68	82.50	-27.7	8,948	-0.31%
2023/02/21	0	0.00	1	85.80	85.60	-1	9,042	-0.01%
2023/02/20	8	86.84	1	86.80	86.50	7	9,270	0.08%
2023/02/17	0	0.00	1	87.20	86.80	-1	9,578	-0.01%
2023/02/16	3	86.97	5	85.82	87.10	-2	9,665	-0.02%
2023/02/15	13	84.93	12	84.55	85.50	1	9,951	0.01%
2023/02/14	1	84.30	2	84.55	84.20	-1	10,344	-0.01%
2023/02/13	3	85.10	3	85.77	85.10	0	10,481	0.00%
2023/02/10	6	86.17	4	86.28	85.70	2	10,540	0.02%
2023/02/09	3	85.13	3	85.97	87.40	0	10,678	0.00%
2023/02/08	10.2	85.94	102	85.61	86.00	-91.8	10,680	-0.86%	大賣/
2023/02/07	5	88.90	1	88.70	89.40	4	10,503	0.04%
2023/02/06	1	89.70	0	0.00	88.80	1	10,530	0.01%
2023/02/02	70	90.76	71	92.54	91.80	-1	10,634	-0.01%
2023/02/01	0	0.00	1	90.80	91.00	-1	10,554	-0.01%
2023/01/31	1	90.90	0	0.00	91.70	1	10,600	0.01%
2023/01/30	4	92.18	5	91.72	91.80	-1	10,593	-0.01%
2023/01/17	1	89.40	1	89.90	88.20	0	10,536	0.00%
2023/01/16	71	90.35	16	89.84	89.70	55	10,549	0.52%
2023/01/13	53	90.84	4.1	90.36	90.80	48.9	10,314	0.47%
2023/01/12	178	89.03	21	88.17	88.20	157	10,081	1.56%	大買/鉅額交易
2023/01/11	15	89.25	12	89.33	89.40	3	10,013	0.03%
2023/01/10	6	88.42	10	85.80	86.00	-4	9,861	-0.04%
2023/01/09	10	89.32	12	89.73	90.20	-2	9,800	-0.02%
2023/01/06	9	89.31	5	89.74	88.00	4	9,627	0.04%
2023/01/05	5	89.10	5	87.96	87.00	0	9,544	0.00%
2023/01/04	10	88.51	5	88.04	89.00	5	9,505	0.05%
2023/01/03	2	86.60	0	0.00	87.50	2	9,496	0.02%
2022/12/30	2	86.10	2	85.90	84.70	0	9,586	0.00%
2022/12/28	7	87.69	7	84.69	84.40	0	9,908	0.00%
2022/12/27	3	87.33	3	87.43	88.20	0	9,889	0.00%
2022/12/23	5	86.32	5	84.92	86.30	0	10,004	0.00%
2022/12/21	1	87.40	1	85.60	85.70	0	10,173	0.00%
2022/12/20	3	89.30	1	86.60	85.80	2	10,097	0.02%
2022/12/19	4	90.90	5	90.34	90.20	-1	10,007	-0.01%
2022/12/16	8	89.76	7	89.24	90.00	1	9,957	0.01%
2022/12/15	11	91.18	11	91.09	90.80	0	9,923	0.00%
2022/12/14	12	90.45	7	91.41	91.50	5	9,882	0.05%
2022/12/13	7	90.97	8	91.45	89.10	-1	9,783	-0.01%
2022/12/12	10	92.16	25	92.37	91.20	-15	9,667	-0.16%
2022/12/09	11	93.85	9	92.56	92.70	2	9,562	0.02%
2022/12/08	8	92.96	8	93.20	93.50	0	9,341	0.00%
2022/12/07	14	93.98	21	93.14	92.60	-7	9,217	-0.08%
2022/12/06	16.1	96.45	27	95.80	95.80	-10.9	9,039	-0.12%
2022/12/05	16	96.09	36	96.92	97.10	-20	8,863	-0.23%
2022/12/02	11	92.43	14	94.18	95.70	-3	8,733	-0.03%
2022/12/01	22	93.47	34	93.59	92.20	-12	8,478	-0.14%
2022/11/30	11	85.39	8	86.43	86.90	3	8,058	0.04%
2022/11/29	25	84.24	18	84.49	85.40	7	7,899	0.09%
2022/11/28	11	82.85	20	83.32	83.20	-9	7,584	-0.12%
2022/11/25	4	79.60	16	80.06	79.80	-12	7,371	-0.16%
2022/11/24	15	79.38	8	79.45	79.70	7	7,228	0.10%
2022/11/23	15	77.52	45	76.90	80.00	-30	7,046	-0.43%
2022/11/22	24	73.64	4	74.48	73.30	20	6,665	0.30%
2022/11/21	4	72.55	3	73.87	73.40	1	6,521	0.02%
2022/11/18	7	73.56	4	71.95	72.00	3	6,434	0.05%
2022/11/17	6	72.30	6	72.73	73.40	0	6,329	0.00%
2022/11/16	4.1	69.57	5	70.22	70.80	-0.9	6,197	-0.01%
2022/11/15	21	70.11	23	70.28	69.90	-2	5,976	-0.03%
2022/11/14	2	67.00	2	67.65	67.30	0	5,673	0.00%
2022/11/11	9.1	68.99	15	68.37	67.20	-6	5,581	-0.11%
2022/11/10	64	65.90	28	65.65	66.00	36	5,267	0.68%
2022/11/09	6	60.53	16	62.90	65.20	-10	4,856	-0.21%
2022/11/08	5	60.82	5	60.80	59.30	0	4,684	0.00%
2022/11/07	9	59.16	4	60.15	59.40	5	4,629	0.11%
2022/11/04	13	61.21	25	62.65	63.40	-12	4,495	-0.27%
2022/11/03	6	61.00	3	60.87	61.40	3	4,377	0.07%
2022/11/01	10	60.12	10	59.81	59.40	0	4,280	0.00%
2022/10/31	5	58.08	5	58.58	59.00	0	4,194	0.00%
2022/10/28	3	57.00	3	56.63	56.80	0	4,148	0.00%
2022/10/27	7	57.97	18	58.75	59.70	-11	4,078	-0.27%
2022/10/26	3	55.67	3	55.87	55.60	0	3,956	0.00%
2022/10/25	1	55.10	2	55.85	55.20	-1	3,886	-0.03%
2022/10/24	7	55.74	6	56.30	54.70	1	3,840	0.03%
2022/10/21	2	54.00	2	53.60	53.10	0	3,778	0.00%
2022/10/20	2	54.80	2	54.90	54.80	0	3,781	0.00%
2022/10/19	1	55.40	1	55.50	55.40	0	3,766	0.00%
2022/10/18	5	55.20	6	55.15	55.10	-1	3,721	-0.03%
2022/10/17	1.2	52.37	0	0.00	55.20	1.2	3,605	0.03%
2022/10/14	11	53.01	9	53.99	55.10	2	3,567	0.06%
2022/10/13	0	0.00	12	50.17	50.10	-12	3,540	-0.34%
2022/10/12	2	54.95	3	55.20	53.90	-1	3,454	-0.03%
2022/10/11	13	55.98	2	55.95	55.70	11	3,414	0.32%
2022/10/07	6.1	61.75	6	61.35	61.50	0.1	3,430	0.00%
2022/10/06	10	60.78	9	61.36	63.00	1	3,342	0.03%
2022/10/05	0	0.00	24	60.08	60.20	-24	3,052	-0.79%
2022/10/04	15	54.89	6	54.72	54.80	9	2,945	0.31%
2022/10/03	3	53.27	11	54.38	54.00	-8	2,846	-0.28%
2022/09/30	9.1	54.49	7	54.43	55.20	2.1	2,844	0.07%
2022/09/29	8.1	59.03	19	56.51	56.00	-11	2,759	-0.40%
2022/09/28	3.2	65.08	4.1	62.16	62.10	-1	2,629	-0.04%
2022/09/27	2	67.75	1	68.50	69.00	1	2,632	0.04%
2022/09/26	0.1	69.10	0	0.00	67.40	0.1	2,682	0.00%
2022/09/23	3	72.47	1	71.20	71.00	2	2,763	0.07%
2022/09/22	0	0.00	1.1	70.80	72.30	-1.1	2,827	-0.04%
2022/09/21	3	73.73	3	73.54	73.60	0	2,863	0.00%
2022/09/20	2	73.90	1	74.40	74.50	1	2,890	0.03%
2022/09/19	2	73.10	8	73.04	72.70	-6	2,946	-0.20%
2022/09/16	0	0.00	1	73.70	73.70	-1	2,972	-0.03%
2022/09/15	3	74.67	3	73.80	73.70	0	3,056	0.00%
2022/09/14	6	73.00	1	73.30	74.30	5	3,181	0.16%
2022/09/13	8	74.71	3	75.07	75.00	5	3,198	0.16%
2022/09/12	9	73.29	4.1	73.46	73.10	4.9	3,212	0.15%
2022/09/08	5	69.80	8	70.20	71.80	-3	3,289	-0.09%
2022/09/07	3	68.17	6	68.13	67.60	-3	3,408	-0.09%
2022/09/06	5	69.52	1	69.80	69.50	4	3,537	0.11%
2022/09/05	3	71.73	4	72.38	71.90	-1	3,587	-0.03%
2022/09/02	4	73.40	3	73.93	73.30	1	3,665	0.03%
2022/09/01	3	73.40	7	73.61	73.80	-4	3,706	-0.11%
2022/08/31	1	74.20	2	75.25	75.50	-1	3,747	-0.03%
2022/08/30	3	74.60	2	74.55	75.00	1	3,759	0.03%
2022/08/29	0	0.00	1	72.70	73.30	-1	3,776	-0.03%
2022/08/26	11	75.57	0	0.00	75.50	11	3,813	0.29%
2022/08/25	12	74.57	2	74.40	74.90	10	3,848	0.26%
2022/08/24	6	73.42	11	73.10	72.90	-5	3,982	-0.13%
2022/08/23	3	74.07	2.4	73.69	73.60	0.6	4,106	0.01%
2022/08/22	6	78.03	7	77.43	76.70	-1	4,233	-0.02%
2022/08/19	6	77.68	1	77.60	77.60	5	4,308	0.12%
2022/08/18	4	75.80	4	76.75	77.10	0	4,424	0.00%
2022/08/17	1	76.20	43	76.13	76.60	-42	4,522	-0.93%
2022/08/16	45	78.16	40	78.05	78.00	5	4,583	0.11%
2022/08/15	0	0.00	6	78.10	78.00	-6	4,606	-0.13%
2022/08/11	3	76.53	7.2	77.22	78.20	-4.2	4,797	-0.09%
2022/08/10	0	0.00	1	75.00	75.00	-1	4,909	-0.02%
2022/08/09	5	75.10	0.1	75.50	75.10	4.9	4,966	0.10%
2022/08/08	6	73.82	3	73.60	74.70	3	5,030	0.06%
2022/08/05	6.1	75.15	2.1	73.70	75.20	4	5,100	0.08%
2022/08/04	0	0.00	0.1	71.40	72.30	-0.1	5,225	0.00%
2022/08/03	1	71.60	1	71.10	71.30	0	5,399	0.00%
2022/08/02	3	71.73	2	71.60	72.30	1	5,480	0.02%
2022/08/01	3	74.57	0	0.00	74.00	3	5,523	0.05%
2022/07/29	6	75.70	1.1	75.86	75.30	4.9	5,539	0.09%
2022/07/28	2	74.90	7	74.47	74.20	-5	5,564	-0.09%
2022/07/27	5.1	73.90	4	74.63	74.80	1.1	5,569	0.02%
2022/07/26	2	74.30	2	73.35	73.50	0	5,613	0.00%
2022/07/25	0	0.00	4	75.20	75.90	-4	5,631	-0.07%
2022/07/22	2	76.45	2	77.10	76.70	0	5,673	0.00%
2022/07/21	1	74.20	2	75.60	76.60	-1	5,729	-0.02%
2022/07/20	3	75.63	4	74.73	73.70	-1	5,735	-0.02%
2022/07/19	1	73.40	1	73.80	73.00	0	5,774	0.00%
2022/07/18	3	73.77	4	73.55	73.70	-1	5,829	-0.02%
2022/07/15	18	73.18	7	73.37	73.80	11	5,813	0.19%
2022/07/14	7	70.61	1	70.70	72.10	6	5,742	0.10%
2022/07/13	68	67.25	47	66.86	67.20	21	5,714	0.37%
2022/07/12	4	63.80	45.1	64.23	63.60	-41.1	5,791	-0.71%
2022/07/11	0	0.00	8	68.15	67.30	-8	5,889	-0.14%
2022/07/08	27	66.53	1	68.00	67.80	26	5,906	0.44%
2022/07/07	7	64.91	17	63.91	65.00	-10	5,850	-0.17%
2022/07/06	42	66.41	45	64.90	64.20	-3	5,826	-0.05%
2022/07/05	13	65.49	49.4	66.10	66.60	-36.4	5,881	-0.62%
2022/07/04	63	66.84	5	67.98	65.90	58	5,860	0.99%
2022/07/01	9	69.27	29.2	68.93	67.00	-20.2	5,846	-0.35%
2022/06/30	4	73.15	12	72.29	72.90	-8	5,781	-0.14%
2022/06/29	5	75.78	50	77.14	75.70	-45	5,942	-0.76%
2022/06/28	3	78.10	2	78.60	79.20	1	6,026	0.02%
2022/06/27	8	80.00	2	80.85	80.80	6	6,196	0.10%
2022/06/24	6	77.15	0	76.20	76.40	6	6,162	0.10%
2022/06/23	1	77.90	1.1	80.23	77.00	-0.1	6,159	0.00%
2022/06/22	1	85.90	1	83.20	79.80	0	6,105	0.00%
2022/06/21	2	88.50	1	88.60	88.60	1	5,993	0.02%
2022/06/20	1	91.60	2	91.85	87.10	-1	5,970	-0.02%
2022/06/17	2	89.95	2	89.80	91.00	0	5,916	0.00%
2022/06/16	21	93.12	11.1	92.96	90.40	9.9	5,823	0.17%
2022/06/15	4	95.00	15	94.99	94.60	-11	5,699	-0.19%
2022/06/14	19	92.70	10	92.70	93.10	9	5,619	0.16%
2022/06/13	26	94.28	35	93.72	93.40	-9	5,567	-0.16%
2022/06/10	1	93.10	5	92.96	93.90	-4	5,505	-0.07%
2022/06/09	0	0.00	2	92.75	93.00	-2	5,493	-0.04%
2022/06/08	5	91.92	0	0.00	91.00	5	5,470	0.09%
2022/06/07	1	90.30	3	91.20	91.50	-2	5,531	-0.04%
2022/06/06	9	91.81	7	91.64	91.90	2	5,594	0.04%
2022/06/02	3	92.67	2	92.90	92.20	1	5,741	0.02%
2022/06/01	7	93.80	5	94.62	93.20	2	5,905	0.03%
2022/05/31	6	93.33	7	93.27	93.90	-1	5,802	-0.02%
2022/05/30	10	91.94	11	92.55	91.10	-1	5,707	-0.02%
2022/05/27	7	88.81	5	88.64	88.50	2	5,556	0.04%
2022/05/26	4	88.05	3	87.83	87.30	1	5,496	0.02%
2022/05/25	2	85.50	1	85.50	86.30	1	5,420	0.02%
2022/05/24	0	0.00	3	83.97	83.80	-3	5,415	-0.06%
2022/05/20	5	85.30	3	84.43	84.20	2	5,474	0.04%
2022/05/18	2	84.45	3	83.90	83.50	-1	5,408	-0.02%
2022/05/17	1	79.60	0	0.00	81.00	1	5,653	0.02%
2022/05/16	1	80.80	1	81.36	79.60	0	5,947	0.00%
2022/05/13	5	80.62	8.1	80.88	81.00	-3.1	5,981	-0.05%
2022/05/12	4	80.02	7.4	80.81	78.70	-3.4	6,012	-0.06%
2022/05/11	7	79.89	2	80.75	80.30	5	6,076	0.08%
2022/05/10	1	78.10	26	72.71	77.80	-25	6,048	-0.41%
2022/05/09	1	75.50	6	76.00	74.20	-5	6,119	-0.08%
2022/05/06	0	0.00	1	74.90	76.70	-1	6,147	-0.02%
2022/05/03	1	77.40	1	76.00	75.70	0	6,439	0.00%
2022/04/28	4	72.93	3	73.50	73.60	1	6,651	0.02%
2022/04/27	4	70.40	0	0.00	73.00	4	6,763	0.06%
2022/04/26	12	74.47	1	74.60	74.70	11	7,265	0.15%
2022/04/25	6	75.78	15	75.47	74.50	-9	7,506	-0.12%
2022/04/22	9	79.92	15	79.71	79.20	-6	7,569	-0.08%
2022/04/21	2	82.10	0	0.00	82.10	2	7,655	0.03%
2022/04/20	40	81.81	1	82.20	81.60	39	7,659	0.51%
2022/04/19	8	81.75	7	81.40	81.20	1	7,711	0.01%
2022/04/18	15	83.75	20	81.40	81.80	-5	7,757	-0.06%
2022/04/15	36	85.38	35.1	85.99	85.10	0.9	7,752	0.01%
2022/04/14	6	90.07	0	0.00	89.80	6	7,772	0.08%
2022/04/13	2	91.55	2	91.65	91.70	0	7,858	0.00%
2022/04/12	2	90.00	3	90.67	90.70	-1	7,958	-0.01%
2022/04/11	11	92.65	0	0.00	91.50	11	8,225	0.13%
2022/04/01	33	97.51	16	98.33	97.00	17	9,483	0.18%
2022/03/31	3	98.00	3	97.67	96.90	0	9,499	0.00%
2022/03/30	24	96.78	19	97.39	96.70	5	9,423	0.05%
2022/03/29	1	93.10	0	0.00	93.50	1	9,371	0.01%
2022/03/25	2	92.85	3	92.27	91.30	-1	9,535	-0.01%
2022/03/24	0	93.00	0	0.00	92.70	0	9,568	0.00%
2022/03/22	0	0.00	16	93.80	93.90	-16	9,818	-0.16%
2022/03/21	1	94.60	1.2	94.23	94.00	-0.2	9,945	0.00%
2022/03/18	0	93.30	3	93.70	94.00	-3	10,199	-0.03%
2022/03/17	3	92.50	4	93.33	93.20	-1	10,610	-0.01%
2022/03/15	0.1	91.10	0	0.00	90.20	0.1	11,126	0.00%
2022/03/10	32	91.84	1	92.00	91.90	31	13,691	0.23%
2022/03/09	11	87.35	0	0.00	88.10	11	14,495	0.08%
2022/03/08	4	87.65	3	86.50	84.50	1	14,585	0.01%
2022/03/07	9.2	93.04	3	92.13	89.90	6.2	14,547	0.04%
2022/03/04	3	98.50	6	98.83	98.30	-3	14,706	-0.02%
2022/03/03	1	100.50	5	101.40	99.90	-4	14,954	-0.03%
2022/03/02	3	98.80	0	0.00	99.40	3	15,200	0.02%
2022/03/01	1	99.70	1	100.50	99.50	0	15,538	0.00%
2022/02/25	3	98.70	2	99.40	98.00	1	15,753	0.01%
2022/02/24	4	98.38	2	98.95	97.00	2	16,040	0.01%
2022/02/23	0	0.00	2	100.50	100.50	-2	16,465	-0.01%
2022/02/22	8	99.21	2	98.70	99.10	6	17,701	0.03%
2022/02/21	7	101.36	1	102.00	101.50	6	17,998	0.03%
2022/02/18	7	102.57	11	103.00	103.00	-4	18,520	-0.02%
2022/02/17	4	105.50	8	105.50	103.00	-4	19,553	-0.02%
2022/02/16	6	104.58	13	105.35	104.50	-7	20,167	-0.03%
2022/02/15	6	101.25	6	101.18	99.90	0	20,186	0.00%
2022/02/14	6	100.50	1	100.00	99.40	5	20,282	0.02%
2022/02/11	6	102.50	2	103.50	103.50	4	20,401	0.02%
2022/02/10	6	101.75	13	102.50	104.00	-7	20,671	-0.03%
2022/02/09	8	102.56	0.1	102.00	101.50	7.9	20,938	0.04%
2022/02/08	7	101.21	7	100.86	101.50	0	21,134	0.00%
2022/02/07	0	0.00	1	101.00	100.50	-1	21,540	0.00%
2022/01/26	16	96.86	7	98.26	96.50	9	21,844	0.04%
2022/01/25	6.5	98.57	0	0.00	97.70	6.5	22,373	0.03%
2022/01/24	5	99.18	37	98.45	101.00	-32	22,427	-0.14%
2022/01/21	6	101.00	2	102.00	99.80	4	22,293	0.02%
2022/01/20	1	103.50	5	103.60	105.50	-4	22,233	-0.02%
2022/01/19	11	105.18	12.5	104.18	102.50	-1.5	22,146	-0.01%
2022/01/18	40	103.73	25	104.24	104.50	15	21,613	0.07%
2022/01/17	12	100.70	7	101.00	101.00	5	21,397	0.02%
2022/01/14	7.1	94.88	15	96.75	97.50	-7.9	21,306	-0.04%
2022/01/13	1	96.50	2	96.40	97.30	-1	21,239	0.00%
2022/01/12	9	97.29	1	98.00	97.20	8	21,277	0.04%
2022/01/11	4	97.33	1	96.70	96.70	3	21,336	0.01%
2022/01/10	0	0.00	3	99.90	99.70	-3	21,267	-0.01%
2022/01/07	10	98.00	10	98.16	98.40	0	21,296	0.00%
2022/01/06	20	100.09	10	101.05	100.00	10	21,192	0.05%
2022/01/05	5	103.10	1	103.50	102.00	4	21,131	0.02%
2022/01/04	22.5	105.16	8	104.69	103.00	14.5	21,050	0.07%
2022/01/03	5	108.80	5	109.20	108.00	0	20,803	0.00%
2021/12/30	50	109.16	45	109.83	108.00	5	20,563	0.02%
2021/12/29	1	103.00	4	103.75	104.00	-3	19,656	-0.02%
2021/12/28	4	102.75	1	102.50	104.00	3	19,649	0.02%
2021/12/27	11	103.73	30	102.65	103.50	-19	19,596	-0.10%
2021/12/24	9	100.37	18	100.18	99.00	-9	19,414	-0.05%
2021/12/23	9	101.94	3	102.17	100.00	6	19,384	0.03%
2021/12/22	7	100.86	3	100.67	99.90	4	19,302	0.02%
2021/12/21	1	97.20	2	98.20	98.60	-1	19,228	-0.01%
2021/12/20	12	96.74	3	97.43	97.00	9	19,192	0.05%
2021/12/17	3	97.80	0	0.00	96.50	3	19,229	0.02%
2021/12/16	4	99.70	4	100.25	99.30	0	19,187	0.00%
2021/12/15	6	96.77	5	97.28	97.70	1	19,043	0.01%
2021/12/14	9	97.24	4	96.70	96.00	5	19,087	0.03%
2021/12/13	27	101.61	4.2	103.29	99.90	22.8	18,891	0.12%
2021/12/10	5	106.40	0	0.00	107.00	5	18,615	0.03%
2021/12/09	5	109.50	7.7	108.89	107.50	-2.7	18,489	-0.01%
2021/12/08	2	111.50	15	110.70	112.00	-13	18,344	-0.07%
2021/12/07	31.2	112.49	44	112.36	107.00	-12.8	17,874	-0.07%
2021/12/06	15	110.33	6	109.58	109.50	9	16,748	0.05%
2021/12/03	17	106.50	34	106.19	109.50	-17	16,041	-0.11%
2021/12/02	1	101.50	6	100.92	99.60	-5	15,372	-0.03%
2021/12/01	6	100.25	8	101.50	102.50	-2	15,381	-0.01%
2021/11/30	43	100.36	15.1	101.02	101.00	27.9	15,444	0.18%
2021/11/29	9.5	94.95	9	96.08	97.50	0.5	15,212	0.00%
2021/11/26	11	98.23	9	99.54	98.10	2	15,055	0.01%
2021/11/25	8	101.34	25	100.12	97.60	-17	14,969	-0.11%
2021/11/24	15.2	100.31	0	0.00	100.50	15.2	14,943	0.10%
2021/11/23	14.5	104.34	3.3	105.17	103.00	11.2	15,431	0.07%
2021/11/22	25.5	107.32	14	107.29	106.00	11.5	15,499	0.07%
2021/11/19	38.8	108.00	159	107.61	110.50	-120.2	15,450	-0.78%	大賣/鉅額交易
2021/11/18	102	103.29	24	104.73	102.50	78	14,492	0.54%	大買/
2021/11/17	24	105.88	13.3	105.67	104.50	10.8	14,358	0.07%
2021/11/16	34	104.69	48	104.89	105.50	-14	13,936	-0.10%
2021/11/15	18	97.13	55	100.97	104.00	-37	12,958	-0.29%
2021/11/12	16.5	93.44	9.1	93.38	94.90	7.4	12,162	0.06%
2021/11/11	22.5	90.52	3	90.40	89.20	19.5	11,948	0.16%
2021/11/10	22	93.93	10	93.85	92.80	12	11,963	0.10%
2021/11/09	21	95.69	11	93.58	92.50	10	11,975	0.08%
2021/11/08	9	94.22	7.2	93.88	93.70	1.8	11,748	0.02%
2021/11/05	14	91.26	21.4	92.13	92.10	-7.4	11,516	-0.06%
2021/11/04	19	91.23	28.1	91.29	90.30	-9.1	11,317	-0.08%
2021/11/03	19	88.98	12	88.98	90.00	7	11,054	0.06%
2021/11/02	14	87.03	23.1	88.37	87.60	-9.1	10,812	-0.08%
2021/11/01	6	82.40	5.1	83.02	83.00	0.9	10,543	0.01%
2021/10/28	3	80.67	2	80.00	80.00	1	10,696	0.01%
2021/10/27	7	79.97	1	81.80	82.20	6	10,770	0.06%
2021/10/26	1	78.70	0.2	79.20	78.80	0.8	11,093	0.01%
2021/10/25	0	0.00	1	80.10	80.60	-1	11,508	-0.01%
2021/10/20	2.1	80.90	1	81.00	80.80	1.1	13,014	0.01%
2021/10/19	1	80.80	2	80.90	80.80	-1	13,832	-0.01%
2021/10/15	2	77.10	2	77.05	76.90	0	15,522	0.00%
2021/10/14	10	74.11	0	0.00	74.50	10	15,779	0.06%
2021/10/13	1	73.80	10	75.30	73.10	-9	16,007	-0.06%
2021/10/08	1	79.00	3	77.10	76.90	-2	16,672	-0.01%
2021/10/07	1.2	74.88	2	75.00	78.00	-0.8	16,797	0.00%
2021/10/06	1	75.80	1	73.10	72.70	0	17,065	0.00%
2021/10/05	2	71.60	2	73.05	75.50	0	17,617	0.00%
2021/10/04	8	72.49	10	72.20	71.60	-2	17,805	-0.01%
2021/10/01	26	75.20	2	75.75	74.50	24	18,286	0.13%
2021/09/30	6	77.93	0	0.00	78.50	6	18,839	0.03%
2021/09/29	9.2	78.11	8	76.80	76.70	1.2	19,801	0.01%
2021/09/28	3	79.77	10	79.87	80.20	-7	20,290	-0.03%
2021/09/27	0	0.00	5	82.10	82.10	-5	20,489	-0.02%
2021/09/24	3	82.07	10	82.17	81.80	-7	20,558	-0.03%
2021/09/23	2	80.20	0	0.00	80.20	2	20,544	0.01%
2021/09/22	9	80.54	1	79.90	79.90	8	20,602	0.04%
2021/09/17	4	81.73	4	82.35	82.30	0	20,639	0.00%
2021/09/15	9	79.97	2	79.50	79.20	7	20,608	0.03%
2021/09/14	1	82.30	7	82.99	82.50	-6	20,567	-0.03%
2021/09/13	8.6	83.57	6	81.93	81.90	2.6	20,575	0.01%
2021/09/10	1	85.70	18	85.19	85.90	-17	20,722	-0.08%
2021/09/09	8	83.36	1	83.50	83.70	7	20,910	0.03%
2021/09/08	8	84.36	4	84.80	83.20	4	21,005	0.02%
2021/09/07	8	84.74	15	83.82	84.00	-7	21,215	-0.03%
2021/09/06	9	90.76	2	91.80	89.10	7	21,506	0.03%
2021/09/03	5	90.20	5	89.86	89.90	0	21,553	0.00%
2021/09/02	4	89.48	10	88.96	88.20	-6	21,610	-0.03%
2021/09/01	5.4	89.40	2	90.00	89.30	3.4	21,881	0.02%
2021/08/31	3	87.83	1	88.70	89.00	2	22,369	0.01%
2021/08/30	10	91.37	13	91.32	90.70	-3	22,517	-0.01%
2021/08/27	38	91.28	29	90.90	88.10	9	22,294	0.04%
2021/08/26	5	88.90	19	89.20	89.00	-14	21,885	-0.06%
2021/08/25	34	87.87	15	86.67	87.10	19	21,725	0.09%
2021/08/24	8	83.63	5	83.86	83.50	3	21,832	0.01%
2021/08/23	4	80.25	8.1	81.04	82.10	-4.1	21,737	-0.02%
2021/08/20	6.1	74.23	8	74.38	74.70	-2	21,865	-0.01%
2021/08/19	8.1	73.67	7.5	75.68	73.00	0.6	22,106	0.00%
2021/08/18	6	73.30	7	74.38	76.20	-1	22,884	0.00%
2021/08/17	1	74.60	1	70.80	70.70	0	23,082	0.00%
2021/08/16	13	75.31	11	75.73	75.10	2	23,154	0.01%
2021/08/13	6.1	77.29	1	78.80	75.30	5.1	23,147	0.02%
2021/08/12	5	81.34	1	80.50	80.50	4	23,085	0.02%
2021/08/11	2.2	83.78	1	82.00	81.50	1.2	23,097	0.01%
2021/08/10	2	86.90	2	86.00	86.60	0	23,045	0.00%
2021/08/09	10	86.94	19	87.73	86.00	-9	23,132	-0.04%
2021/08/06	4.1	90.20	3.3	91.35	90.50	0.8	23,119	0.00%
2021/08/05	7	91.21	11	91.10	91.00	-4	23,229	-0.02%
2021/08/04	1.4	99.13	7	96.61	96.10	-5.6	23,252	-0.02%
2021/08/03	3	99.20	30	98.82	98.70	-27	23,316	-0.12%
2021/08/02	34	100.82	49	97.75	97.80	-15	23,312	-0.06%
2021/07/30	9	101.27	1.1	99.55	98.50	7.9	23,388	0.03%
2021/07/29	24	99.70	14.4	100.65	99.90	9.6	23,203	0.04%
2021/07/28	12	102.19	26.1	97.41	95.50	-14.1	22,890	-0.06%
2021/07/27	36	108.90	49.5	108.64	102.00	-13.5	22,520	-0.06%
2021/07/26	27	109.09	21	110.79	111.50	6	22,087	0.03%
2021/07/23	32.3	101.04	38	101.36	101.50	-5.7	21,851	-0.03%
2021/07/22	55.2	99.65	23.5	97.89	95.70	31.7	21,098	0.15%
2021/07/21	36.8	96.73	153.2	94.52	99.00	-116.4	20,593	-0.57%	大賣/鉅額交易
2021/07/20	17.1	92.28	7	93.66	90.00	10.1	20,185	0.05%
2021/07/19	9	93.02	9	92.64	94.00	0	20,007	0.00%
2021/07/16	16.1	92.18	26	92.07	92.00	-10	19,996	-0.05%
2021/07/15	34	92.80	17	91.63	94.10	17	19,835	0.09%
2021/07/14	7	88.46	5	88.44	87.80	2	19,608	0.01%
2021/07/13	19	89.09	10	88.65	86.70	9	19,664	0.05%
2021/07/12	30	86.43	73	85.93	86.10	-43	19,747	-0.22%
2021/07/09	19	91.45	31.2	90.42	89.60	-12.1	19,452	-0.06%
2021/07/08	47	95.79	42	94.00	92.70	5	19,914	0.03%
2021/07/07	27	94.79	36	95.73	94.30	-9	19,877	-0.05%
2021/07/06	54	92.31	66	93.83	95.00	-12	19,908	-0.06%
2021/07/05	51	89.89	49	89.89	89.40	2	19,773	0.01%
2021/07/02	65.1	85.84	25	85.12	87.00	40.1	19,626	0.20%
2021/07/01	42	84.46	30	84.62	84.20	12	19,762	0.06%
2021/06/30	11	83.80	8	84.26	83.60	3	20,198	0.01%
2021/06/29	10	84.15	3	83.33	83.00	7	20,449	0.03%
2021/06/28	6	84.00	8	84.18	84.80	-2	20,762	-0.01%
2021/06/25	8	83.46	0	0.00	83.20	8	21,330	0.04%
2021/06/24	0	0.00	7	84.27	83.80	-7	21,982	-0.03%
2021/06/23	17	84.31	7	84.09	84.30	10	22,091	0.05%
2021/06/22	6	82.38	5	82.76	82.10	1	22,386	0.00%
2021/06/21	15	83.49	13	83.76	82.40	2	22,706	0.01%
2021/06/18	15	89.13	24	87.93	87.50	-9	23,376	-0.04%
2021/06/17	4	88.43	5	89.12	89.60	-1	23,783	0.00%
2021/06/16	12.1	87.51	22	87.74	87.50	-9.9	24,229	-0.04%
2021/06/15	21	88.71	26.1	88.07	90.00	-5.1	25,069	-0.02%
2021/06/11	11	85.72	30	86.29	84.50	-19	24,995	-0.08%
2021/06/09	13.2	85.75	16	85.38	85.70	-2.8	26,625	-0.01%
2021/06/08	36	86.64	11	85.73	84.20	25	27,884	0.09%
2021/06/07	8	84.39	15	84.59	87.20	-7	27,538	-0.03%
2021/06/04	3	83.03	3	83.40	83.00	0	27,240	0.00%
2021/06/03	10	84.98	3	84.93	84.20	7	27,256	0.03%
2021/06/02	5	82.82	4	83.80	81.80	1	27,047	0.00%
2021/06/01	24	86.96	33	86.70	84.40	-9	26,955	-0.03%
2021/05/31	5	84.96	1.4	84.31	84.50	3.7	26,494	0.01%
2021/05/28	17	86.33	11	86.15	85.00	6	26,478	0.02%
2021/05/27	14	83.64	17	82.79	85.20	-3	26,321	-0.01%
2021/05/26	40	84.07	53	83.41	81.70	-13	26,119	-0.05%
2021/05/25	24.1	80.03	62	80.51	83.10	-37.9	25,501	-0.15%
2021/05/24	6	72.87	3.1	74.48	75.60	2.9	25,543	0.01%
2021/05/21	21.1	71.37	10	74.20	71.60	11.1	26,221	0.04%
2021/05/20	3.2	71.75	1	72.10	71.00	2.2	26,151	0.01%
2021/05/19	6	71.22	4.2	71.73	73.60	1.9	26,804	0.01%
2021/05/18	0.2	65.95	6	67.43	67.90	-5.9	27,074	-0.02%
2021/05/17	5	64.74	10	63.62	61.80	-5	27,495	-0.02%
2021/05/14	4	68.53	0	0.00	67.40	4	27,541	0.01%
2021/05/13	31	69.37	20.2	68.43	69.90	10.8	27,518	0.04%
2021/05/12	22	70.11	17.1	71.45	69.00	4.9	27,319	0.02%
2021/05/11	1.1	74.04	1	75.10	73.50	0.1	26,957	0.00%
2021/05/10	5.1	77.57	6	76.72	76.10	-1	26,832	0.00%
2021/05/07	6	77.22	12	76.83	78.60	-6	26,719	-0.02%
2021/05/06	5	72.72	25.6	73.48	72.50	-20.6	26,504	-0.08%
2021/05/05	6	75.10	7	76.09	75.00	-1	26,402	0.00%
2021/05/04	39	73.74	22	73.28	74.50	17	26,331	0.06%
2021/05/03	11.1	80.12	27	78.60	77.10	-15.9	26,126	-0.06%
2021/04/29	3.1	83.63	3	83.93	83.60	0.1	26,020	0.00%
2021/04/28	21.5	85.42	12	84.78	85.00	9.5	25,992	0.04%
2021/04/27	24.4	87.20	18	86.53	85.00	6.4	26,046	0.02%
2021/04/26	55	89.32	29	88.20	87.50	26	25,947	0.10%
2021/04/23	5.1	84.79	15	85.17	86.00	-9.9	25,461	-0.04%
2021/04/22	22	83.88	44	83.86	81.80	-22	25,531	-0.09%
2021/04/21	11	83.11	9	83.81	84.70	2	25,326	0.01%
2021/04/20	51.2	83.53	3	83.90	82.70	48.2	25,279	0.19%
2021/04/19	14.3	82.52	5.1	82.49	81.50	9.1	25,174	0.04%
2021/04/16	110	86.29	5	87.24	84.20	105	25,001	0.42%	大買/鉅額交易
2021/04/15	4	82.98	8	83.54	85.30	-4	24,721	-0.02%
2021/04/14	14	82.23	20	82.71	83.50	-6	24,588	-0.02%
2021/04/13	28	87.87	12	87.83	86.70	16	24,015	0.07%
2021/04/12	32.2	88.83	68.1	87.63	84.60	-35.9	23,619	-0.15%
2021/04/09	14	90.69	7	90.66	90.00	7	23,075	0.03%
2021/04/08	1.1	81.79	2.3	86.06	87.50	-1.1	22,332	-0.01%
2021/04/07	4	78.50	10	79.07	79.60	-6	21,988	-0.03%
2021/04/06	12.2	77.31	9	78.01	79.00	3.2	21,735	0.01%
2021/04/01	18	73.52	10	73.46	73.40	8	21,552	0.04%
2021/03/31	9	72.28	28	72.75	71.50	-19	21,285	-0.09%
2021/03/30	23	72.43	19	72.01	70.60	4	20,950	0.02%
2021/03/29	16	68.23	19	68.85	69.80	-3	20,382	-0.01%
2021/03/26	10	63.77	114	63.01	63.50	-104	19,764	-0.53%	大賣/鉅額交易
2021/03/25	32	62.13	11.3	61.61	62.00	20.7	19,704	0.11%
2021/03/24	22	64.70	29	65.10	63.80	-7	19,452	-0.04%
2021/03/23	54	64.35	31	64.79	64.60	23	19,161	0.12%
2021/03/22	4	60.10	18	60.71	60.70	-14	18,520	-0.08%
2021/03/19	120	58.54	29	57.22	58.90	91	18,836	0.48%	大買/
2021/03/18	74	59.05	103	58.90	56.80	-29	18,622	-0.16%	大賣/
2021/03/17	10	54.83	12.2	55.15	56.00	-2.2	18,373	-0.01%
2021/03/16	29	55.24	31.3	55.70	54.10	-2.3	18,744	-0.01%
2021/03/15	120	54.93	84	55.28	55.50	36	18,995	0.19%	大買/
2021/03/12	46	53.06	48	53.03	54.20	-2	18,246	-0.01%
2021/03/11	20	48.05	10	49.35	49.35	10	16,749	0.06%
2021/03/10	5	44.95	4	45.01	44.90	1	16,601	0.01%
2021/03/09	3	45.22	3	45.43	44.55	0	16,781	0.00%
2021/03/08	2	46.30	1.4	46.42	45.90	0.6	16,999	0.00%
2021/03/05	10	46.89	0	0.00	46.00	10	17,182	0.06%
2021/03/04	1.3	46.85	0	0.00	46.20	1.3	17,292	0.01%
2021/03/03	7	46.72	2	48.00	47.40	5	17,303	0.03%
2021/03/02	0	0.00	1	49.35	47.40	-1	17,319	-0.01%
2021/02/26	9	49.56	11	49.74	49.65	-2	17,310	-0.01%
2021/02/25	13	51.45	25	51.12	50.80	-12	17,602	-0.07%
2021/02/24	17	52.98	19	53.28	51.40	-2	17,560	-0.01%
2021/02/23	55.3	53.42	45	53.77	52.50	10.3	17,379	0.06%
2021/02/22	4	55.15	1	55.40	55.40	3	17,298	0.02%
2021/02/19	31	49.11	36	48.07	50.40	-5	17,428	-0.03%
2021/02/18	25	44.39	28	45.48	45.90	-3	17,457	-0.02%
2021/02/17	20	44.75	10.5	43.89	44.90	9.5	17,725	0.05%
2021/02/05	0	0.00	3	40.17	40.85	-3	17,177	-0.02%
2021/02/04	2	37.78	2	39.00	38.70	0	16,900	0.00%
2021/02/03	0	0.00	1	37.25	36.75	-1	16,723	-0.01%
2021/02/02	2	37.85	0	0.00	37.70	2	16,691	0.01%
2021/02/01	0	0.00	4	37.45	37.15	-4	16,760	-0.02%
2021/01/29	1	38.75	1	40.50	38.80	0	16,701	0.00%
2021/01/26	0	0.00	2.3	41.37	40.35	-2.3	16,493	-0.01%
2021/01/25	2	41.10	0	0.00	41.35	2	16,416	0.01%
2021/01/22	21	41.73	3	41.75	41.75	18	16,309	0.11%
2021/01/20	0	0.00	10	40.15	40.10	-10	16,100	-0.06%
2021/01/19	2	41.20	2	42.00	42.30	0	15,900	0.00%
2021/01/18	0	0.00	5	41.90	41.80	-5	15,698	-0.03%
2021/01/15	10	41.16	13	42.42	40.35	-3	15,533	-0.02%
2021/01/14	14	41.64	1	41.75	41.75	13	15,256	0.09%
2021/01/13	10	42.30	5	42.08	41.85	5	15,255	0.03%
2021/01/12	1	41.30	0	0.00	40.50	1	15,159	0.01%
2021/01/11	0	0.00	3	41.30	41.70	-3	15,114	-0.02%
2021/01/08	2	41.50	0	0.00	41.55	2	15,051	0.01%
2021/01/07	0	0.00	4	42.08	42.15	-4	14,924	-0.03%
2021/01/06	7	41.62	5	40.95	40.55	2	14,789	0.01%
2021/01/05	0	0.00	10	40.78	41.55	-10	14,699	-0.07%
2020/12/31	1	41.70	0	0.00	40.35	1	14,537	0.01%
2020/12/29	0	0.00	18	41.84	41.50	-18	14,368	-0.13%
2020/12/28	11	42.80	6	42.04	42.70	5	14,232	0.04%
2020/12/25	7	40.45	4	40.45	40.35	3	13,906	0.02%
2020/12/24	10	40.30	10	40.25	40.10	0	13,907	0.00%
2020/12/23	20	39.80	17	40.21	40.05	3	13,870	0.02%
2020/12/22	7	41.14	11	41.11	39.50	-4	13,834	-0.03%
2020/12/21	1	40.65	11	40.80	40.80	-10	13,747	-0.07%
2020/12/18	16	40.98	24	40.38	40.65	-8	13,593	-0.06%
2020/12/17	10	40.80	13	40.79	41.00	-3	13,450	-0.02%
2020/12/16	15	41.13	74	41.57	41.25	-59	13,282	-0.44%
2020/12/15	59	42.57	17	44.03	40.65	42	12,938	0.32%
2020/12/14	14	41.75	20	42.84	44.00	-6	11,929	-0.05%
2020/12/11	79	46.03	95	45.19	43.20	-16	11,507	-0.14%
2020/12/10	43	45.43	153	44.94	45.00	-110	10,591	-1.04%	大賣/鉅額交易
2020/12/09	89	43.61	48.4	44.14	43.65	40.6	9,790	0.41%
2020/12/08	44	40.54	63	39.93	41.30	-19	8,874	-0.21%
2020/12/07	1	37.55	13	37.80	37.55	-12	8,271	-0.15%
2020/12/04	13	36.82	0	0.00	37.00	13	8,265	0.16%
2020/12/03	15	37.27	11	37.26	37.20	4	8,469	0.05%
2020/12/02	24	37.18	22	37.78	37.35	2	8,338	0.02%
2020/12/01	3	35.95	1	36.20	35.65	2	8,042	0.02%
2020/11/30	23	36.91	36	36.61	36.90	-13	7,799	-0.17%
2020/11/27	2	36.00	18	36.05	36.00	-16	7,571	-0.21%
2020/11/26	2	35.73	30	35.73	35.70	-28	7,482	-0.37%
2020/11/25	15	35.25	5	35.36	35.40	10	7,353	0.14%
2020/11/24	31	36.19	5	35.42	35.70	26	7,354	0.35%
2020/11/23	2	35.08	40	34.86	34.40	-38	6,980	-0.54%
2020/11/20	11	34.10	4	34.21	34.00	7	6,877	0.10%
2020/11/19	79	35.38	62	35.52	34.80	17	6,589	0.26%
2020/11/18	5	33.37	57	33.47	33.65	-52	5,773	-0.90%
2020/11/17	199	33.09	142	33.56	33.20	57	5,525	1.03%	大買/大賣/
2020/11/16	56	31.10	85	31.97	32.70	-29	4,780	-0.61%
2020/11/13	1	29.45	0	0.00	29.75	1	4,051	0.02%
2020/11/10	4	29.83	0	0.00	29.65	4	4,148	0.10%
2020/11/04	0	0.00	1	28.55	28.45	-1	4,280	-0.02%
2020/11/03	0	0.00	5	28.24	28.15	-5	4,473	-0.11%
2020/11/02	5	27.35	0	0.00	27.60	5	5,021	0.10%
2020/10/30	1	28.00	0	0.00	27.85	1	5,032	0.02%
2020/10/27	0	0.00	15	29.15	29.20	-15	5,133	-0.29%
2020/10/23	0	0.00	2	30.00	29.75	-2	5,219	-0.04%
2020/10/21	0	0.00	1	29.70	29.70	-1	5,507	-0.02%
2020/10/19	5	29.87	5	29.53	29.30	0	5,838	0.00%
2020/10/15	10	29.60	0	0.00	29.50	10	5,881	0.17%
2020/10/14	1	29.45	15	29.45	29.60	-14	5,886	-0.24%
2020/10/13	0	0.00	2	29.70	29.65	-2	5,900	-0.03%
2020/10/12	15	28.98	0	0.00	28.85	15	5,895	0.25%
2020/10/08	0	0.00	13	29.08	28.80	-13	6,056	-0.21%
2020/10/05	1	28.20	0	0.00	28.35	1	6,483	0.02%
2020/09/30	5	28.50	0	0.00	28.10	5	6,567	0.08%
2020/09/29	17	27.92	0	0.00	27.75	17	6,601	0.26%
2020/09/28	18	27.25	0	0.00	28.25	18	6,596	0.27%
2020/09/25	1	27.60	26	26.48	26.55	-25	6,610	-0.38%
2020/09/24	0	0.00	2	27.40	27.35	-2	6,600	-0.03%
2020/09/23	3	28.40	0	0.00	28.15	3	6,627	0.05%
2020/09/22	5	28.30	25	28.26	28.35	-20	6,670	-0.30%
2020/09/18	1	29.30	3	29.40	29.30	-2	6,684	-0.03%
2020/09/16	0	0.00	5	29.75	29.40	-5	6,704	-0.07%
2020/09/15	1	29.60	1	29.80	29.45	0	6,722	0.00%
2020/09/11	6	28.98	2	28.90	28.90	4	6,735	0.06%
2020/09/10	2	29.75	0	0.00	29.55	2	6,689	0.03%
2020/09/09	35	29.73	8	30.01	30.00	27	6,652	0.41%
2020/09/08	34	31.31	10	31.29	31.20	24	6,496	0.37%
2020/09/07	48	30.36	3	30.65	30.10	45	6,196	0.73%
2020/09/04	0	0.00	10.6	29.82	29.90	-10.6	6,130	-0.17%
2020/09/03	7	30.38	0	0.00	30.15	7	6,115	0.11%
2020/09/01	2	29.55	20	29.40	29.40	-18	6,155	-0.29%
2020/08/31	1	30.60	19	30.08	30.10	-18	6,174	-0.29%
2020/08/28	11	30.45	16	30.07	30.45	-5	6,106	-0.08%
2020/08/27	156	29.97	153	29.50	29.45	3	5,870	0.05%	大買/大賣/
2020/08/26	20	29.58	7	29.29	29.20	13	5,770	0.23%
2020/08/25	0.2	27.70	0	0.00	27.70	0.2	5,631	0.00%
2020/08/24	0	0.00	0.9	27.60	27.55	-0.9	5,646	-0.02%
2020/08/21	2	27.60	3	27.60	27.60	-1	5,656	-0.02%
2020/08/20	13	27.18	7	26.78	27.25	6	5,662	0.11%
2020/08/19	1	29.00	0	0.00	28.80	1	5,570	0.02%
2020/08/18	5	29.70	1	29.55	29.55	4	5,518	0.07%
2020/08/17	0	0.00	1	30.00	29.85	-1	5,599	-0.02%
2020/08/14	1	29.40	3	29.55	29.60	-2	5,567	-0.04%
2020/08/11	2	30.35	0	0.00	29.55	2	5,693	0.04%
2020/08/10	5	32.08	3	31.60	31.50	2	5,841	0.03%
2020/08/07	3	31.20	11	31.25	31.40	-8	6,055	-0.13%
2020/08/06	9	31.38	21	30.84	31.40	-12	5,958	-0.20%
2020/08/05	0	0.00	5	28.90	28.95	-5	5,494	-0.09%
2020/08/04	0	0.00	6	29.22	28.75	-6	5,615	-0.11%
2020/08/03	12	29.58	0	0.00	29.15	12	5,722	0.21%
2020/07/31	1	28.85	0	0.00	28.85	1	5,867	0.02%
2020/07/28	2.3	28.22	0	0.00	28.15	2.3	6,354	0.04%
2020/07/27	3	29.20	5	29.59	29.00	-2	6,352	-0.03%
2020/07/24	0	0.00	2	28.88	28.55	-2	6,337	-0.03%
2020/07/23	14	29.86	2	29.90	29.80	12	6,322	0.19%
2020/07/22	3	29.20	1	28.20	29.50	2	6,146	0.03%
2020/07/20	0.1	27.20	9	26.78	27.20	-8.9	6,174	-0.14%
2020/07/17	9	27.86	11	27.80	27.40	-2	6,180	-0.03%
2020/07/16	0	0.00	2	28.10	28.10	-2	6,196	-0.03%
2020/07/15	8	29.26	2	29.10	28.60	6	6,194	0.10%
2020/07/14	19	30.34	6	30.01	29.70	13	6,214	0.21%
2020/07/13	1	28.45	12	28.14	28.50	-11	5,898	-0.19%
2020/07/10	1	27.95	0	0.00	27.40	1	5,907	0.02%
2020/07/09	2	28.48	2	28.55	28.35	0	5,919	0.00%
2020/07/08	4	28.63	32	28.76	28.90	-28	5,859	-0.48%
2020/07/07	2	28.13	6	28.30	28.25	-4	5,915	-0.07%
2020/07/06	5.4	28.79	12	28.80	28.70	-6.6	5,917	-0.11%
2020/07/03	5	28.15	2	28.60	28.15	3	5,937	0.05%
2020/07/01	10	28.15	0	0.00	27.75	10	5,958	0.17%
2020/06/30	0.4	27.40	0	0.00	27.40	0.4	5,927	0.01%
2020/06/29	0	0.00	1	27.60	27.45	-1	5,949	-0.02%
2020/06/24	0	0.00	7	27.31	27.20	-7	5,964	-0.12%
2020/06/23	27	27.54	0	0.00	27.05	27	6,093	0.44%
2020/06/22	1	27.50	0	0.00	27.30	1	6,213	0.02%
2020/06/19	2	27.30	2	27.20	27.20	0	6,304	0.00%
2020/06/18	10	27.00	0	0.00	27.10	10	6,318	0.16%
2020/06/15	1	26.10	0	0.00	25.90	1	6,540	0.02%
2020/06/12	2	25.35	0	0.00	26.10	2	6,632	0.03%
2020/06/10	0	0.00	2	27.28	27.10	-2	6,761	-0.03%
2020/06/09	1	27.80	5	27.77	27.55	-4	6,915	-0.06%
2020/06/08	4	27.38	0	0.00	27.30	4	6,978	0.06%
2020/06/05	1	27.00	23	26.96	27.15	-22	7,415	-0.30%
2020/06/04	0.2	26.60	0.3	26.60	26.55	-0.1	7,695	0.00%
2020/05/29	0	0.00	1	25.65	26.00	-1	7,753	-0.01%
2020/05/26	5	26.57	5	26.65	26.30	0	7,954	0.00%
2020/05/25	0	0.00	1	26.25	26.25	-1	7,963	-0.01%
2020/05/22	9	27.29	0	0.00	26.55	9	7,981	0.11%
2020/05/21	1	26.55	1	26.85	26.60	0	7,919	0.00%
2020/05/20	5	26.20	0	0.00	26.50	5	7,919	0.06%
2020/05/19	3	26.18	0	0.00	25.60	3	7,963	0.04%
2020/05/18	2	27.00	0	0.00	26.45	2	7,852	0.03%
2020/05/15	11	27.35	9	27.89	26.90	2	7,829	0.03%
2020/05/14	13	28.99	0	0.00	28.95	13	7,662	0.17%
2020/05/13	4	32.08	3	32.10	32.15	1	7,332	0.01%
2020/05/11	2	32.63	3	32.00	31.80	-1	7,263	-0.01%
2020/05/08	3	32.90	6	32.83	32.60	-3	7,171	-0.04%
2020/05/07	14	32.34	33	32.17	32.40	-19	7,064	-0.27%
2020/05/06	1	31.50	0	0.00	31.50	1	6,920	0.01%
2020/05/05	54	31.55	18	32.20	31.25	36	6,857	0.52%
2020/05/04	21	31.70	23	31.11	31.70	-2	6,763	-0.03%
2020/04/30	18	29.85	32	29.89	29.80	-14	6,618	-0.21%
2020/04/29	5	29.52	11	29.64	29.50	-6	6,643	-0.09%
2020/04/28	0	0.00	10	29.00	29.00	-10	6,557	-0.15%
2020/04/21	4	27.75	5	27.88	27.40	-1	6,809	-0.01%
2020/04/20	10	28.50	3	28.65	28.50	7	6,789	0.10%
2020/04/17	69	29.16	7	29.50	27.90	62	6,803	0.91%
2020/04/16	10	27.60	0	0.00	27.50	10	6,668	0.15%
2020/04/14	0	0.00	4	26.84	26.95	-4	6,646	-0.06%
2020/04/13	0	0.00	2	26.50	26.40	-2	6,642	-0.03%
2020/04/09	1	26.55	0	0.00	26.55	1	6,644	0.02%
2020/04/06	0	0.00	2	25.13	25.20	-2	6,507	-0.03%
2020/04/01	0	0.00	5	24.80	25.00	-5	6,547	-0.08%
2020/03/30	2	24.55	1	23.75	24.70	1	6,570	0.02%
2020/03/27	4	24.90	1	25.20	24.20	3	6,604	0.05%
2020/03/26	3	24.20	5	24.17	24.70	-2	6,562	-0.03%
2020/03/25	2	23.58	2	23.60	24.10	0	6,490	0.00%
2020/03/24	1	22.00	0	0.00	22.00	1	6,531	0.02%
2020/03/20	5	22.30	2	21.30	22.05	3	7,160	0.04%
2020/03/19	1	20.45	0	0.00	20.45	1	7,299	0.01%
2020/03/18	1	24.30	0	0.00	22.70	1	7,771	0.01%
2020/03/17	0	0.00	5	24.10	23.60	-5	8,393	-0.06%
2020/03/16	1	24.20	2	24.10	24.15	-1	8,662	-0.01%
2020/03/13	50	24.30	1	25.00	25.00	49	8,620	0.57%
2020/03/12	8	27.11	0	0.00	26.90	8	8,477	0.09%
2020/03/11	14	30.47	17	29.74	28.85	-3	8,351	-0.04%
2020/03/10	8	29.32	1	29.90	30.35	7	7,885	0.09%
2020/03/09	0	0.00	6	28.28	27.60	-6	7,583	-0.08%
2020/03/06	1	29.00	0	0.00	28.95	1	7,574	0.01%
2020/03/05	1	29.55	0	0.00	29.55	1	7,673	0.01%
2020/03/03	2	28.95	1	28.80	28.75	1	7,675	0.01%
2020/03/02	7	27.86	1	27.65	27.70	6	7,659	0.08%
2020/02/27	1	29.00	0	0.00	28.80	1	7,517	0.01%
2020/02/26	1	29.95	0	0.00	29.95	1	7,476	0.01%
2020/02/17	1	31.70	0	0.00	31.30	1	7,303	0.01%
2020/02/14	0	0.00	35.3	31.20	31.20	-35.3	7,204	-0.49%
2020/02/13	35	30.95	0.2	30.70	30.70	34.8	7,170	0.49%
2020/02/12	4	31.01	6	30.95	31.25	-2	7,151	-0.03%
2020/02/11	1	30.25	2	30.70	30.55	-1	7,125	-0.01%
2020/02/10	1	29.65	0	0.00	29.85	1	7,162	0.01%
2020/02/07	1	30.05	0	0.00	30.10	1	7,179	0.01%
2020/02/06	3	30.50	11	30.92	31.05	-8	7,142	-0.11%
2020/02/05	5	29.91	3	29.80	29.55	2	7,079	0.03%
2020/02/04	1	29.55	1	30.00	29.95	0	7,032	0.00%
2020/02/03	6	28.00	2	28.05	28.20	4	7,013	0.06%
2020/01/31	2	30.63	6	30.05	30.90	-4	6,876	-0.06%
2020/01/30	2	31.50	0	0.00	31.50	2	6,837	0.03%
2020/01/20	1	33.90	3	35.02	35.00	-2	6,771	-0.03%
2020/01/17	7	34.11	0	0.00	34.45	7	6,623	0.11%
2020/01/16	5	34.22	21	33.68	34.05	-16	6,530	-0.25%
2020/01/15	20	32.90	0	0.00	32.80	20	6,565	0.30%
2020/01/14	0	0.00	2	32.80	33.40	-2	6,605	-0.03%
2020/01/13	0	0.00	6	33.13	33.05	-6	6,571	-0.09%
2020/01/09	0	0.00	2	31.88	32.25	-2	6,546	-0.03%
2020/01/08	7	31.19	2	31.15	31.00	5	6,539	0.08%
2020/01/06	2	32.80	0	0.00	32.90	2	6,549	0.03%
2020/01/03	1	33.70	1	34.40	33.50	0	6,552	0.00%
2020/01/02	2	34.85	1	34.95	34.90	1	6,556	0.02%
2019/12/31	3	34.40	0	0.00	34.45	3	6,782	0.04%
2019/12/27	2	34.95	0	0.00	34.90	2	7,435	0.03%
2019/12/26	1	34.35	0	0.00	34.35	1	7,412	0.01%
2019/12/24	2	34.95	0	0.00	34.60	2	7,637	0.03%
2019/12/20	0	0.00	2	35.45	35.40	-2	7,599	-0.03%
2019/12/19	0	0.00	8	35.60	35.85	-8	7,582	-0.11%
2019/12/18	101	37.47	112	36.53	36.50	-11	7,469	-0.15%	大買/大賣/
2019/12/17	2	36.23	7	36.10	36.55	-5	6,928	-0.07%
2019/12/16	3	36.40	33	35.72	36.55	-30	6,979	-0.43%
2019/12/13	69	35.98	16	35.88	35.45	53	6,843	0.77%
2019/12/12	47	35.44	13	36.18	36.55	34	6,356	0.53%
2019/12/11	10	33.70	7	32.59	33.25	3	5,865	0.05%
2019/12/09	1	31.95	1	31.95	31.95	0	6,107	0.00%
2019/12/06	2	31.78	2	31.95	31.95	0	6,140	0.00%
2019/12/05	0	0.00	5	31.55	31.30	-5	6,179	-0.08%
2019/12/04	5	30.95	10	31.08	31.00	-5	6,258	-0.08%
2019/12/03	1	32.10	1	31.80	31.95	0	6,360	0.00%
2019/12/02	6	32.24	8	31.66	32.40	-2	6,477	-0.03%
2019/11/28	0	0.00	2.4	31.85	31.95	-2.4	6,707	-0.04%
2019/11/27	7	31.68	2	31.50	31.50	5	6,959	0.07%
2019/11/26	1	31.65	2	31.38	31.35	-1	7,101	-0.01%
2019/11/25	6	31.41	0	0.00	31.35	6	7,490	0.08%
2019/11/20	2	30.83	10	30.95	30.80	-8	7,848	-0.10%
2019/11/18	5	31.00	0	0.00	31.40	5	7,908	0.06%
2019/11/13	4	30.53	0	0.00	30.10	4	8,043	0.05%
2019/11/12	4	30.90	0	0.00	30.95	4	8,056	0.05%
2019/11/11	1	30.10	4	30.45	30.05	-3	8,124	-0.04%
2019/11/08	1	29.80	10	29.80	29.75	-9	8,166	-0.11%
2019/11/06	2	31.55	0	0.00	31.50	2	8,210	0.02%
2019/11/05	1	31.00	0	0.00	31.00	1	8,154	0.01%
2019/11/04	0	0.00	1	31.20	31.25	-1	8,133	-0.01%
2019/11/01	0	0.00	2	31.68	31.35	-2	8,112	-0.02%
2019/10/31	4	31.91	6	31.84	31.90	-2	8,095	-0.02%
2019/10/30	0	0.00	8	31.60	31.70	-8	8,007	-0.10%
2019/10/29	11	31.94	23	31.44	31.45	-12	8,093	-0.15%
2019/10/28	0	0.00	15	31.50	31.30	-15	8,060	-0.19%
2019/10/25	0	0.00	1	31.80	31.75	-1	8,026	-0.01%
2019/10/24	1	32.05	7	32.05	32.05	-6	8,025	-0.07%
2019/10/23	18	33.50	7	32.91	32.90	11	8,006	0.14%
2019/10/22	1	32.20	1	32.75	32.70	0	7,784	0.00%
2019/10/21	15	31.85	1	32.00	32.00	14	7,753	0.18%
2019/10/18	1	31.70	0	0.00	32.05	1	7,730	0.01%
2019/10/17	1	32.35	1	32.25	31.95	0	7,712	0.00%
2019/10/16	3	32.25	3	32.00	31.95	0	7,634	0.00%
2019/10/15	1	32.15	0	0.00	31.85	1	7,579	0.01%
2019/10/14	1	32.95	1	32.60	32.65	0	7,561	0.00%
2019/10/09	2	32.48	22	32.50	32.55	-20	7,503	-0.27%
2019/10/08	11	33.91	1	33.35	32.95	10	7,442	0.13%
2019/10/07	4	33.54	7	33.51	33.70	-3	7,316	-0.04%
2019/10/04	9	33.56	4	33.79	32.60	5	7,042	0.07%
2019/10/03	18	31.90	15	32.00	32.20	3	6,547	0.05%
2019/10/02	2	30.78	1	31.15	31.20	1	6,358	0.02%
2019/10/01	1	30.05	1	29.30	30.75	0	6,298	0.00%
2019/09/27	6	30.03	5	29.65	29.25	1	6,219	0.02%
2019/09/26	4	31.15	0	0.00	31.15	4	5,974	0.07%
2019/09/20	5	31.00	0	0.00	31.00	5	5,699	0.09%
2019/09/19	1	30.80	11	30.84	30.80	-10	5,637	-0.18%
2019/09/18	1	31.75	6	31.97	31.80	-5	5,465	-0.09%
2019/09/17	0	0.00	1	31.60	32.20	-1	5,354	-0.02%
2019/09/16	2	31.23	0	0.00	31.50	2	5,215	0.04%
2019/09/12	5	33.59	11	32.71	31.90	-6	4,978	-0.12%
2019/09/11	1	31.30	2	31.13	31.35	-1	4,353	-0.02%
2019/09/10	1	30.70	0	0.00	30.95	1	4,312	0.02%
2019/09/06	0	0.00	1	31.35	31.25	-1	4,134	-0.02%
2019/09/05	2	31.28	0	0.00	31.50	2	4,030	0.05%
2019/09/03	0	0.00	14	30.53	30.50	-14	3,727	-0.38%
2019/09/02	16	30.75	13	30.68	31.00	3	3,588	0.08%
2019/08/30	10	30.34	5	30.29	29.55	5	3,321	0.15%
2019/08/29	1	30.30	1	30.15	29.80	0	3,012	0.00%
2019/08/28	16	28.88	11	29.76	29.50	5	2,818	0.18%
2019/08/27	11	28.29	0	0.00	28.50	11	2,398	0.46%
2019/08/26	10	25.98	0	0.00	26.20	10	2,153	0.46%
2019/08/23	20	26.85	0	0.00	26.60	20	2,095	0.95%
2019/08/21	2	27.30	0	0.00	27.10	2	1,934	0.10%
2019/08/20	1	27.20	1	26.90	26.85	0	1,867	0.00%
2019/08/16	1	26.45	0	0.00	26.70	1	1,715	0.06%
2019/08/15	0	0.00	2	25.45	25.65	-2	1,647	-0.12%
2019/08/14	1	26.60	20	26.38	26.15	-19	1,629	-1.17%
2019/08/13	0	0.00	4	26.25	25.85	-4	1,547	-0.26%
2019/08/12	0	0.00	22	26.05	26.05	-22	1,474	-1.49%
2019/08/07	1	23.00	0	0.00	22.80	1	1,305	0.08%
2019/08/05	1	23.00	0	0.00	22.65	1	1,377	0.07%
2019/08/02	36	23.47	2	23.65	23.35	34	1,388	2.45%
2019/07/31	4	25.25	0	0.00	24.35	4	1,382	0.29%
2019/07/26	2	25.65	0	0.00	25.50	2	1,267	0.16%
2019/07/25	0	0.00	1	26.15	26.20	-1	1,249	-0.08%
2019/07/23	1	25.05	1	24.75	24.75	0	1,321	0.00%
2019/07/22	0	0.00	1	24.90	24.85	-1	1,494	-0.07%
2019/07/19	1	24.75	0	0.00	24.80	1	1,737	0.06%
2019/07/16	0	0.00	1	25.35	25.20	-1	1,853	-0.05%
2019/07/15	1	24.15	1	24.60	24.80	0	1,896	0.00%
2019/07/09	1	23.90	0	0.00	23.65	1	2,143	0.05%
2019/07/08	0	0.00	3	24.98	24.40	-3	2,152	-0.14%
2019/07/03	1	23.70	0	0.00	23.70	1	2,280	0.04%
2019/07/01	0	0.00	2	24.03	24.00	-2	2,433	-0.08%
2019/06/27	0	0.00	1	23.65	23.45	-1	2,608	-0.04%
2019/05/27	2	22.05	0	0.00	22.00	2	5,804	0.03%
2019/05/23	3	22.37	0	0.00	22.45	3	6,132	0.05%
2019/05/21	1	22.45	1	23.50	23.50	0	6,338	0.00%
2019/05/16	2	23.68	0	0.00	23.45	2	6,888	0.03%
2019/05/15	1	24.05	0	0.00	24.45	1	7,065	0.01%
2019/05/03	0	0.00	1	27.55	27.30	-1	7,355	-0.01%
2019/04/26	11	28.44	8	27.95	27.40	3	7,715	0.04%
2019/04/25	0	0.00	3	27.75	28.80	-3	7,619	-0.04%
2019/04/24	0	0.00	2	27.68	27.05	-2	7,383	-0.03%
2019/04/23	0	0.00	1	27.25	26.70	-1	7,329	-0.01%
2019/04/22	1	27.40	0	0.00	27.25	1	7,297	0.01%
2019/04/18	2	27.25	0	0.00	27.65	2	7,135	0.03%
2019/04/11	2	26.05	0	0.00	26.25	2	6,939	0.03%
2019/04/10	0	0.00	8	26.20	26.10	-8	6,910	-0.12%
2019/04/09	5	26.61	10	26.85	26.35	-5	6,855	-0.07%
2019/04/08	1	27.60	0	0.00	27.50	1	6,773	0.01%
2019/04/02	2	26.90	27	27.05	27.60	-25	6,640	-0.38%
2019/04/01	6	27.40	9	27.28	27.10	-3	6,574	-0.05%
2019/03/28	27	27.52	36	27.45	26.65	-9	6,386	-0.14%
2019/03/27	2	26.23	6	26.48	26.65	-4	5,921	-0.07%
2019/03/26	35	25.70	0	0.00	25.70	35	5,734	0.61%
2019/03/25	0	0.00	10	24.95	24.90	-10	5,699	-0.18%
2019/03/22	2	26.15	6	26.30	25.95	-4	5,631	-0.07%
2019/03/21	2	26.10	0	0.00	25.75	2	5,560	0.04%
2019/03/20	2	26.00	4	26.28	26.15	-2	5,503	-0.04%
2019/03/19	6	26.27	3	26.90	25.85	3	5,469	0.05%
2019/03/14	1	26.20	2	26.40	25.90	-1	5,241	-0.02%
2019/03/13	8	26.69	11	26.68	26.20	-3	5,226	-0.06%
2019/03/12	2	26.25	1	26.30	26.20	1	5,101	0.02%
2019/03/11	17	26.31	28	26.56	26.35	-11	5,027	-0.22%
2019/03/08	24	25.83	5	26.19	25.70	19	4,928	0.39%
2019/03/07	23	26.26	13	26.47	25.70	10	4,738	0.21%
2019/03/06	9	26.00	34	26.30	27.05	-25	4,473	-0.56%
2019/03/05	12	24.91	12	24.93	24.60	0	4,115	0.00%
2019/02/26	33	24.87	2	24.40	24.40	31	3,944	0.79%
2019/02/25	4	24.84	3	25.08	25.50	1	3,855	0.03%
2019/02/22	1	23.55	0	0.00	23.55	1	3,551	0.03%
2019/02/18	0	0.00	1	24.30	24.30	-1	3,478	-0.03%
2019/02/15	3	23.77	2	23.50	24.35	1	3,345	0.03%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	1	21.30	0	0.00	21.90	1	2,833	0.04%
2019/01/29	0	0.00	1	19.35	19.35	-1	2,512	-0.04%
2019/01/24	0	0.00	2	20.10	20.00	-2	2,539	-0.08%
2019/01/22	2	20.60	0	0.00	20.50	2	2,535	0.08%
2019/01/21	9	21.29	8	21.36	21.10	1	2,467	0.04%
2019/01/18	11	20.71	2	20.40	20.40	9	2,274	0.40%
2019/01/17	3	20.25	6	20.53	20.75	-3	2,154	-0.14%
2019/01/04	1	17.10	1	18.55	18.15	0	2,328	0.00%
2018/12/25	1	18.70	1	18.90	18.55	0	2,617	0.00%
2018/12/10	1	19.55	0	0.00	19.40	1	3,050	0.03%
2018/12/05	1	20.80	0	0.00	20.80	1	3,163	0.03%
2018/12/03	1	21.95	0	0.00	22.00	1	3,337	0.03%
2018/11/30	1	21.20	2	20.80	21.05	-1	3,381	-0.03%
2018/11/21	0	0.00	2	19.70	19.75	-2	3,432	-0.06%
2018/11/19	1	20.00	9	19.98	20.10	-8	3,601	-0.22%
2018/11/16	4	20.10	0	0.00	19.80	4	3,801	0.11%
2018/11/15	0	0.00	3	20.10	19.75	-3	3,829	-0.08%
2018/11/12	3	21.83	0	0.00	21.65	3	4,022	0.07%
2018/10/31	0	0.00	1	20.85	21.15	-1	4,999	-0.02%
2018/10/25	1	19.45	0	0.00	19.45	1	5,851	0.02%
2018/10/22	10	22.45	0	0.00	22.30	10	6,781	0.15%
2018/10/19	1	22.20	10	22.15	22.10	-9	6,846	-0.13%
2018/10/12	1	21.20	0	0.00	21.15	1	7,200	0.01%
2018/10/11	1	20.90	9	20.90	20.90	-8	7,296	-0.11%
2018/10/09	10	23.45	0	0.00	23.20	10	7,332	0.14%
2018/10/05	1	23.85	0	0.00	23.95	1	7,481	0.01%
2018/10/04	3	25.82	0	0.00	25.10	3	7,493	0.04%
2018/09/21	10	26.60	2	26.25	27.40	8	9,650	0.08%
2018/09/20	0	0.00	1	26.35	25.85	-1	9,843	-0.01%
2018/09/19	0	0.00	1	27.60	26.10	-1	9,896	-0.01%
2018/09/18	0	0.00	10	27.15	27.05	-10	10,056	-0.10%
2018/09/13	0	0.00	1	28.30	28.05	-1	11,463	-0.01%
2018/09/12	0	0.00	1	28.15	28.00	-1	12,389	-0.01%
2018/09/11	0	0.00	10	28.14	28.30	-10	12,675	-0.08%
2018/09/10	1	27.60	0	0.00	27.60	1	13,046	0.01%
2018/09/07	7	29.62	6	30.02	29.20	1	13,757	0.01%
2018/09/06	26	29.67	0	0.00	30.75	26	13,752	0.19%
2018/09/05	12	30.19	13	30.26	30.10	-1	13,973	-0.01%
2018/09/03	2	31.15	0	0.00	30.65	2	15,273	0.01%
2018/08/30	1	31.70	0	0.00	31.60	1	16,714	0.01%
2018/08/24	1	30.20	1	30.35	30.25	0	17,313	0.00%
2018/08/23	3	30.22	14	29.96	30.10	-11	17,569	-0.06%
2018/08/22	9	30.92	12	31.04	31.00	-3	17,961	-0.02%
2018/08/21	1	31.40	7	31.28	31.80	-6	18,308	-0.03%
2018/08/20	2	32.00	17	31.35	30.65	-15	18,516	-0.08%
2018/08/17	1	32.00	0	0.00	32.00	1	18,555	0.01%
2018/08/16	7	32.50	6	32.60	33.85	1	18,607	0.01%
2018/08/14	0	0.00	4	33.50	33.45	-4	19,038	-0.02%
2018/08/13	3	32.58	8	32.88	32.75	-5	19,633	-0.03%
2018/08/10	13	34.47	0	0.00	34.20	13	19,823	0.07%
2018/08/09	3	35.30	9	35.94	34.75	-6	19,800	-0.03%
2018/08/08	1	34.75	2	35.05	34.65	-1	19,775	-0.01%
2018/08/07	7	35.31	0	0.00	34.60	7	19,894	0.04%
2018/08/06	0	0.00	6	34.77	35.80	-6	20,165	-0.03%
2018/08/03	3	34.82	3	33.85	33.90	0	20,322	0.00%
2018/08/02	2	33.85	0	0.00	33.85	2	20,373	0.01%
2018/08/01	11	35.52	3	35.82	33.80	8	20,219	0.04%
2018/07/31	0	0.00	1	33.60	34.40	-1	19,846	-0.01%
2018/07/27	6	32.52	6	32.72	32.65	0	19,234	0.00%
2018/07/23	1	28.00	1	28.20	28.80	0	18,515	0.00%
2018/07/20	2	29.10	0	0.00	28.35	2	18,440	0.01%
2018/07/19	0	0.00	1	28.55	29.50	-1	18,334	-0.01%
2018/07/18	1	29.80	85	29.19	28.90	-84	18,219	-0.46%
2018/07/17	0	0.00	9	30.50	30.45	-9	18,065	-0.05%
2018/07/16	4	31.15	0	0.00	31.45	4	17,978	0.02%
2018/07/13	5	30.67	3	30.55	30.40	2	17,879	0.01%
2018/07/11	60	30.43	80	30.58	30.00	-20	17,682	-0.11%
2018/07/10	13	30.00	18	30.36	30.25	-5	17,478	-0.03%
2018/07/09	1	33.60	11	33.65	31.40	-10	17,027	-0.06%
2018/07/06	66	33.53	77	33.29	33.60	-11	16,681	-0.07%
2018/07/05	31	34.69	0	0.00	33.40	31	16,143	0.19%
2018/07/04	0	0.00	1	32.50	33.10	-1	15,637	-0.01%
2018/07/03	3	32.85	13	32.67	32.00	-10	15,509	-0.06%
2018/07/02	0	0.00	3	32.60	32.50	-3	15,395	-0.02%
2018/06/29	4	33.59	2	33.65	33.05	2	15,283	0.01%
2018/06/28	4	32.74	5	32.80	32.60	-1	15,037	-0.01%
2018/06/27	105	33.13	134	33.07	32.60	-29	14,940	-0.19%	大買/大賣/
2018/06/26	14	31.96	3	31.75	32.65	11	14,724	0.07%
2018/06/25	5	32.68	23	33.11	31.80	-18	14,349	-0.13%
2018/06/22	149	36.30	72	37.06	35.10	77	13,970	0.55%	大買/
2018/06/21	113	35.93	243.4	35.60	36.65	-130.4	13,198	-0.99%	大買/大賣/鉅額交易
2018/06/20	129	33.72	81	33.49	33.35	48	12,257	0.39%	大買/
2018/06/19	8	33.81	15	35.32	34.45	-7	11,924	-0.06%
2018/06/15	122	34.18	123	34.05	33.80	-1	11,479	-0.01%	大買/大賣/
2018/06/14	0	0.00	3.7	31.95	31.95	-3.7	10,659	-0.03%
2018/06/13	108	30.22	75	30.67	29.05	33	10,553	0.31%	大買/
2018/06/12	109	31.67	92	31.82	29.80	17	10,228	0.17%	大買/
2018/06/11	76	30.84	243.7	31.00	31.35	-167.7	9,569	-1.75%	大賣/鉅額交易
2018/06/08	310	29.00	52	29.25	28.50	258	8,927	2.89%	大買/鉅額交易
2018/06/07	23	26.76	54	25.89	28.05	-31	7,940	-0.39%
2018/06/06	0	0.00	7	25.51	25.50	-7	7,438	-0.09%
2018/06/05	66	26.21	17	25.59	25.55	49	7,312	0.67%
2018/06/01	1	26.65	21	25.86	25.75	-20	6,899	-0.29%
2018/05/31	7	27.29	31	27.43	26.60	-24	6,816	-0.35%
2018/05/30	20	28.14	24	28.35	28.00	-4	6,585	-0.06%
2018/05/29	21	27.78	15	27.00	28.25	6	5,976	0.10%
2018/05/28	2	25.95	3	25.77	25.70	-1	5,541	-0.02%
2018/05/25	1	26.35	0	0.00	25.25	1	5,260	0.02%
2018/05/24	2	25.55	12	25.22	25.35	-10	5,062	-0.20%
2018/05/23	2	26.10	3	25.67	25.15	-1	4,873	-0.02%
2018/05/22	1	24.80	4	24.60	24.50	-3	4,464	-0.07%
2018/05/21	38	25.44	28	25.23	25.30	10	4,290	0.23%
2018/05/18	2	23.20	3	23.50	24.05	-1	3,638	-0.03%
2018/05/17	0	0.00	14	22.06	21.90	-14	3,352	-0.42%
2018/05/16	33	23.23	0	0.00	23.10	33	3,219	1.03%
2018/05/15	0	0.00	2	22.88	22.80	-2	2,984	-0.07%
2018/05/14	15	23.07	1	22.85	23.50	14	2,850	0.49%
2018/05/11	3	21.75	3	21.48	21.75	0	2,402	0.00%
2018/05/10	1	19.70	1	19.60	19.80	0	1,999	0.00%
2018/05/08	0	0.00	0	17.80	17.90	0	1,782	0.00%
2018/04/20	0	0.00	26	17.70	17.70	-26	2,530	-1.03%
2018/04/19	0	0.00	2	18.00	17.90	-2	2,824	-0.07%
2018/04/18	10	17.20	21	17.03	16.95	-11	2,812	-0.39%
2018/04/16	0	0.00	20	17.55	17.50	-20	3,063	-0.65%
2018/03/31	20	17.50	0	0.00	17.60	20	3,472	0.58%
2018/03/30	4	17.86	3	17.83	17.70	1	3,542	0.03%
2018/03/29	2	18.00	0	0.00	18.10	2	3,540	0.06%
2018/03/20	1	18.85	0	0.00	18.95	1	3,624	0.03%
2018/03/14	0	0.00	5	19.67	19.60	-5	3,582	-0.14%
2018/03/13	1	19.25	0	0.00	19.30	1	3,572	0.03%
2018/03/08	0	0.00	1	19.10	19.30	-1	3,549	-0.03%
2018/03/07	0	0.00	1	19.45	18.65	-1	3,520	-0.03%
2018/03/06	2	19.83	1	19.75	19.60	1	3,511	0.03%
2018/02/12	6	17.26	0	0.00	17.10	6	3,345	0.18%
2018/02/09	0	0.00	1	17.30	17.20	-1	3,323	-0.03%
2018/02/07	13	17.14	0	0.00	16.90	13	3,256	0.40%
2018/02/06	4	17.60	0	0.00	16.80	4	3,261	0.12%
2018/02/05	1	18.30	0	0.00	18.35	1	3,204	0.03%
2018/02/02	0	0.00	8	19.00	18.80	-8	3,270	-0.24%
2018/02/01	0	0.00	63	19.00	19.15	-63	3,286	-1.92%
2018/01/31	0	0.00	6	18.95	19.15	-6	3,286	-0.18%
2018/01/30	4	19.38	0	0.00	19.30	4	3,279	0.12%
2018/01/25	4	19.85	7	19.71	19.65	-3	3,269	-0.09%
2018/01/24	0	0.00	9	20.68	20.70	-9	3,200	-0.28%
2018/01/23	40.8	20.84	0	0.00	20.50	40.8	3,194	1.28%
2018/01/22	0	0.00	1	21.15	21.10	-1	3,165	-0.03%
2018/01/19	10	21.00	0	0.00	20.85	10	3,165	0.32%
2018/01/18	24	22.42	65	22.37	21.30	-41	3,074	-1.33%
2018/01/17	0	0.00	2	21.80	22.20	-2	2,943	-0.07%
2018/01/16	67	22.18	15	21.85	22.10	52	2,876	1.81%
2018/01/15	21	21.36	1.1	21.11	22.20	19.9	2,692	0.74%
2018/01/12	5	20.20	0	0.00	20.20	5	2,478	0.20%
2018/01/10	0	0.00	4	20.55	19.90	-4	2,405	-0.17%
2018/01/09	3	20.00	7	19.91	20.85	-4	2,221	-0.18%
2018/01/08	0	0.00	5	19.10	19.15	-5	1,980	-0.25%
2018/01/05	0	0.00	1	18.90	18.95	-1	1,943	-0.05%