光罩 (2338)-華南永昌-敦南券商分點個股進出

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(已收盤)

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-敦南券商分點個股進出

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-敦南券商分點個股進出
華南永昌-敦南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	8	63.16	1	65.00	63.60	7	1,252	0.56%
2024/04/10	2	72.10	7	72.16	71.60	-5	1,184	-0.42%
2024/04/03	6	68.87	0	0.00	69.30	6	1,074	0.56%
2024/03/28	40	68.33	0	0.00	68.00	40	1,091	3.67%
2024/03/26	1	66.70	0	0.00	67.00	1	1,105	0.09%
2024/03/25	0	68.80	0	0.00	68.00	0	1,107	0.00%
2024/03/22	1	68.50	0	0.00	68.40	1	1,121	0.09%
2024/03/20	1	67.80	0	0.00	67.50	1	1,141	0.09%
2024/03/11	0	0.00	1	67.70	67.50	-1	1,140	-0.09%
2024/02/19	0	0.00	1	71.00	70.90	-1	1,585	-0.06%
2024/02/16	1	70.60	0	0.00	70.70	1	1,584	0.06%
2024/01/31	1	67.80	0	0.00	67.60	1	1,696	0.06%
2024/01/25	0	0.00	3	68.60	68.40	-3	1,779	-0.17%
2024/01/16	1	69.10	0	0.00	69.20	1	1,816	0.06%
2024/01/09	1	70.80	0	0.00	70.10	1	1,945	0.05%
2023/12/20	0	0.00	1	70.90	70.40	-1	2,140	-0.05%
2023/12/19	0.1	70.20	0	0.00	70.70	0.1	2,135	0.00%
2023/12/14	0	0.00	0	72.00	72.00	0	2,121	0.00%
2023/12/13	0	0.00	0	70.80	70.50	0	2,104	0.00%
2023/12/07	0	0.00	0	72.00	70.50	0	2,093	0.00%
2023/12/06	1	72.00	0	0.00	72.20	1	2,076	0.05%
2023/12/05	0	72.20	0	0.00	72.80	0	2,067	0.00%
2023/12/04	0	74.02	1	73.40	73.20	-1	2,031	-0.05%
2023/12/01	0	76.46	0	0.00	76.20	0	1,958	0.00%
2023/11/30	9	75.98	0	0.00	76.90	9	1,833	0.49%
2023/10/16	1	72.50	0	0.00	71.70	1	1,883	0.05%
2023/09/05	10	70.50	0	0.00	71.30	10	2,475	0.40%
2023/09/04	10	70.00	0	0.00	70.40	10	2,587	0.39%
2023/09/01	25	70.24	0	0.00	70.20	25	2,599	0.96%
2023/08/16	0.2	67.90	0	0.00	67.80	0.2	2,602	0.01%
2023/08/14	0.1	68.00	0	0.00	67.50	0.1	2,622	0.00%
2023/08/10	10.2	69.91	0	0.00	69.90	10.2	2,644	0.39%
2023/08/02	13.1	71.68	0	0.00	71.80	13.1	2,700	0.49%
2023/07/28	1	78.00	0	0.00	77.80	1	2,611	0.04%
2023/07/24	10	77.00	0	0.00	76.40	10	2,490	0.40%
2023/07/21	20	77.90	0	0.00	77.70	20	2,501	0.80%
2023/07/20	10	78.80	0	0.00	78.50	10	2,573	0.39%
2023/07/17	0	0.00	46	81.94	81.40	-46	2,644	-1.74%
2023/07/14	2	80.60	10	84.00	80.60	-8	2,667	-0.30%
2023/07/13	1	80.10	1	80.30	81.70	0	2,679	0.00%
2023/07/12	0	0.00	1	79.90	79.70	-1	2,674	-0.04%
2023/07/11	1	80.00	0	0.00	80.30	1	2,688	0.04%
2023/07/05	1	82.80	0	0.00	82.70	1	2,773	0.04%
2023/06/29	0	0.00	0.1	80.50	80.50	-0.1	2,662	0.00%
2023/06/12	1	82.60	1	82.50	81.10	0	3,787	0.00%
2023/06/05	1	80.60	2	81.40	80.80	-1	3,718	-0.03%
2023/05/31	1	81.00	0	0.00	81.10	1	3,813	0.03%
2023/05/29	11	81.80	0	0.00	81.80	11	3,822	0.29%
2023/05/24	30	81.50	0	0.00	80.90	30	3,881	0.77%
2023/05/23	5	81.20	0	0.00	81.60	5	3,882	0.13%
2023/05/22	15	79.90	0	0.00	80.20	15	3,859	0.39%
2023/05/17	2	78.50	0	0.00	78.90	2	3,875	0.05%
2023/04/28	1	80.30	0	0.00	80.00	1	4,687	0.02%
2023/04/20	1	84.60	0	0.00	83.70	1	5,675	0.02%
2023/04/19	0	0.00	2	84.00	83.60	-2	5,876	-0.03%
2023/04/14	0	0.00	1	88.20	88.20	-1	6,108	-0.02%
2023/04/13	2	88.65	1	89.10	88.20	1	6,186	0.02%
2023/04/12	2	92.10	0	0.00	92.10	2	6,168	0.03%
2023/04/11	2	92.80	1	92.00	93.50	1	6,215	0.02%
2023/04/06	1	92.80	1	94.20	92.90	0	6,415	0.00%
2023/03/31	0	0.00	1.2	92.48	92.50	-1.2	6,384	-0.02%
2023/03/24	1	98.50	4	97.83	96.00	-3	6,511	-0.05%
2023/03/23	0	96.30	1	95.70	96.60	-1	6,468	-0.02%
2023/03/22	0	96.80	0	0.00	96.90	0	6,488	0.00%
2023/03/21	0	0.00	1	97.00	95.40	-1	6,506	-0.02%
2023/03/20	1	94.60	0.2	95.57	94.60	0.8	6,455	0.01%
2023/03/17	1	89.10	1.2	88.98	88.80	-0.2	6,394	0.00%
2023/03/16	0	86.60	0	0.00	86.10	0	6,350	0.00%
2023/03/15	1	84.50	1	83.80	84.40	0	6,433	0.00%
2023/03/14	0	0.00	0	82.30	82.10	0	6,608	0.00%
2023/03/09	1	86.80	0	0.00	86.00	1	7,407	0.01%
2023/03/08	3	86.40	2	87.40	87.00	1	7,551	0.01%
2023/03/07	2	87.00	0	86.40	87.00	2	7,808	0.03%
2023/03/06	31	84.52	1	84.90	84.90	30	7,967	0.38%
2023/03/02	0	82.50	0	0.00	82.40	0	8,226	0.00%
2023/03/01	0	0.00	3	83.40	83.10	-3	8,613	-0.03%
2023/02/24	0.2	82.90	0	0.00	82.60	0.2	8,757	0.00%
2023/02/22	0.1	83.50	0	0.00	82.50	0.1	8,948	0.00%
2023/02/21	0.3	86.06	0	0.00	85.60	0.3	9,042	0.00%
2023/02/20	0.1	87.00	0	0.00	86.50	0.1	9,270	0.00%
2023/02/16	0	0.00	0	87.00	87.10	0	9,665	0.00%
2023/02/15	1	85.10	1	85.20	85.50	0	9,951	0.00%
2023/02/14	0	84.30	0	0.00	84.20	0	10,344	0.00%
2023/02/08	2	85.60	2	86.00	86.00	0	10,680	0.00%
2023/02/02	0.1	91.80	0	0.00	91.80	0.1	10,634	0.00%
2023/02/01	0	0.00	2	89.95	91.00	-2	10,554	-0.02%
2023/01/31	3	91.40	0	0.00	91.70	3	10,600	0.03%
2023/01/30	2	90.35	2	89.90	91.80	0	10,593	0.00%
2023/01/17	0	0.00	1	89.10	88.20	-1	10,536	-0.01%
2023/01/16	9	89.92	3	91.30	89.70	6	10,549	0.06%
2023/01/13	2	90.80	2	90.00	90.80	0	10,314	0.00%
2023/01/12	0	0.00	1	88.60	88.20	-1	10,081	-0.01%
2023/01/11	2	89.25	2	89.25	89.40	0	10,013	0.00%
2023/01/10	3	88.93	0	0.00	86.00	3	9,861	0.03%
2023/01/09	1	91.20	11	90.70	90.20	-10	9,800	-0.10%
2023/01/06	0	0.00	35	90.10	88.00	-35	9,627	-0.36%
2023/01/05	0	0.00	13	88.80	87.00	-13	9,544	-0.14%
2023/01/04	1	88.30	0	0.00	89.00	1	9,505	0.01%
2023/01/03	0	0.00	1	86.90	87.50	-1	9,496	-0.01%
2022/12/30	2	86.15	1	87.50	84.70	1	9,586	0.01%
2022/12/28	2	85.10	4	86.23	84.40	-2	9,908	-0.02%
2022/12/27	4	87.40	2	87.60	88.20	2	9,889	0.02%
2022/12/26	0	0.00	20	86.00	84.10	-20	9,879	-0.20%
2022/12/22	21	85.11	1	85.10	85.50	20	10,141	0.20%
2022/12/20	0	85.80	0	0.00	85.80	0	10,097	0.00%
2022/12/14	15	90.27	0	0.00	91.50	15	9,882	0.15%
2022/12/09	0	0.00	1	93.10	92.70	-1	9,562	-0.01%
2022/12/07	0	92.80	0	0.00	92.60	0	9,217	0.00%
2022/12/06	2	94.10	2	94.10	95.80	0	9,039	0.00%
2022/12/05	0	0.00	0	96.60	97.10	0	8,863	0.00%
2022/12/02	0	0.00	1	95.50	95.70	-1	8,733	-0.01%
2022/12/01	47	93.70	8	92.30	92.20	39	8,478	0.46%
2022/11/30	2	85.95	1	85.80	86.90	1	8,058	0.01%
2022/11/28	3	80.33	3	81.33	83.20	0	7,584	0.00%
2022/11/25	7	79.63	40	80.39	79.80	-33	7,371	-0.45%
2022/11/24	3	79.70	2	80.05	79.70	1	7,228	0.01%
2022/11/23	2	80.00	0	0.00	80.00	2	7,046	0.03%
2022/11/22	1	74.30	1	73.60	73.30	0	6,665	0.00%
2022/11/21	0	0.00	0.1	72.80	73.40	-0.1	6,521	0.00%
2022/11/18	0	0.00	20.1	72.01	72.00	-20.1	6,434	-0.31%
2022/11/17	0	0.00	2.1	73.09	73.40	-2.1	6,329	-0.03%
2022/11/16	8	69.56	8	70.19	70.80	0	6,197	0.00%
2022/11/15	13	70.22	11	69.54	69.90	2	5,976	0.03%
2022/11/14	3	67.60	3	67.30	67.30	0	5,673	0.00%
2022/11/11	23	67.86	19	68.89	67.20	4	5,581	0.07%
2022/11/10	34	65.45	18	65.74	66.00	16	5,267	0.30%
2022/11/09	3	62.30	3	61.37	65.20	0	4,856	0.00%
2022/11/08	3	60.67	3	61.07	59.30	0	4,684	0.00%
2022/11/07	2	60.10	2	60.35	59.40	0	4,629	0.00%
2022/11/04	0	0.00	2	62.25	63.40	-2	4,495	-0.04%
2022/11/03	1	61.10	0	0.00	61.40	1	4,377	0.02%
2022/11/02	0	0.00	1	60.30	59.40	-1	4,315	-0.02%
2022/11/01	1	59.30	0	0.00	59.40	1	4,280	0.02%
2022/10/31	3	58.23	2	58.45	59.00	1	4,194	0.02%
2022/10/27	1	58.20	4	58.65	59.70	-3	4,078	-0.07%
2022/10/20	0	0.00	1	54.60	54.80	-1	3,781	-0.03%
2022/10/19	1	56.00	0	0.00	55.40	1	3,766	0.03%
2022/10/18	12	55.93	10	56.60	55.10	2	3,721	0.05%
2022/10/17	2	54.50	2	53.70	55.20	0	3,605	0.00%
2022/10/14	1	54.40	1	54.80	55.10	0	3,567	0.00%
2022/10/07	3	60.90	6	62.67	61.50	-3	3,430	-0.09%
2022/10/06	9	60.92	3	60.10	63.00	6	3,342	0.18%
2022/10/05	0	0.00	2	58.90	60.20	-2	3,052	-0.07%
2022/10/03	5	53.38	5	53.32	54.00	0	2,846	0.00%
2022/09/30	10	54.07	10	54.45	55.20	0	2,844	0.00%
2022/09/29	26	56.47	26	59.72	56.00	0	2,759	0.00%
2022/09/28	4	64.80	4	65.05	62.10	0	2,629	0.00%
2022/09/14	2	72.80	0	0.00	74.30	2	3,181	0.06%
2022/09/06	0	0.00	2	71.70	69.50	-2	3,537	-0.06%
2022/08/26	2	76.10	0	0.00	75.50	2	3,813	0.05%
2022/08/23	6	73.60	8	74.11	73.60	-2	4,106	-0.05%
2022/08/18	0	0.00	1	76.00	77.10	-1	4,424	-0.02%
2022/08/17	1	76.10	0	0.00	76.60	1	4,522	0.02%
2022/08/12	1	77.20	0	0.00	76.80	1	4,690	0.02%
2022/08/11	2	76.55	2	77.35	78.20	0	4,797	0.00%
2022/07/29	0	0.00	2	75.80	75.30	-2	5,539	-0.04%
2022/07/27	4	74.68	4	74.05	74.80	0	5,569	0.00%
2022/07/21	4	74.73	4	74.90	76.60	0	5,729	0.00%
2022/07/20	0	0.00	2	75.35	73.70	-2	5,735	-0.03%
2022/07/15	3	73.17	1	72.90	73.80	2	5,813	0.03%
2022/07/07	3	64.49	3	64.80	65.00	0	5,850	0.00%
2022/07/06	0	66.70	0	0.00	64.20	0	5,826	0.00%
2022/07/01	1.1	70.52	2	69.40	67.00	-1	5,846	-0.02%
2022/06/29	0.1	77.60	0	0.00	75.70	0.1	5,942	0.00%
2022/06/24	1	78.00	1	76.20	76.40	0	6,162	0.00%
2022/06/22	1	81.50	1	80.20	79.80	0	6,105	0.00%
2022/06/21	1	88.20	4	88.70	88.60	-3	5,993	-0.05%
2022/06/20	1	88.60	1	91.60	87.10	0	5,970	0.00%
2022/06/17	2	91.20	3	90.33	91.00	-1	5,916	-0.02%
2022/06/16	1	93.80	0	0.00	90.40	1	5,823	0.02%
2022/06/15	0	0.00	1	95.20	94.60	-1	5,699	-0.02%
2022/06/14	1	93.20	0	0.00	93.10	1	5,619	0.02%
2022/06/13	0	0.00	1	94.60	93.40	-1	5,567	-0.02%
2022/06/10	0	0.00	0	93.90	93.90	0	5,505	0.00%
2022/06/09	0	0.00	0	92.50	93.00	0	5,493	0.00%
2022/06/08	1.1	91.73	1	91.00	91.00	0.1	5,470	0.00%
2022/06/06	1	92.70	1	90.40	91.90	0	5,594	0.00%
2022/06/01	21	95.35	21	94.24	93.20	0	5,905	0.00%
2022/05/31	3	93.50	7	93.20	93.90	-4	5,802	-0.07%
2022/05/30	6	91.45	3	91.83	91.10	3	5,707	0.05%
2022/05/27	1	89.10	0	88.50	88.50	1	5,556	0.02%
2022/05/25	0	0.00	2	85.40	86.30	-2	5,420	-0.04%
2022/05/24	1	83.80	1	85.00	83.80	0	5,415	0.00%
2022/05/23	1	84.00	0	0.00	83.60	1	5,388	0.02%
2022/05/20	6	84.38	5	85.28	84.20	1	5,474	0.02%
2022/05/19	1	82.30	1	83.60	85.50	0	5,432	0.00%
2022/05/18	5	83.20	8	83.51	83.50	-3	5,408	-0.06%
2022/05/17	1	80.10	1	80.70	81.00	0	5,653	0.00%
2022/05/13	2	81.30	0	0.00	81.00	2	5,981	0.03%
2022/05/12	2	79.85	1	80.80	78.70	1	6,012	0.02%
2022/05/11	20	80.16	21.3	80.37	80.30	-1.3	6,076	-0.02%
2022/05/10	0.1	73.20	0.3	76.30	77.80	-0.2	6,048	0.00%
2022/05/09	1	76.70	1	74.40	74.20	0	6,119	0.00%
2022/05/06	3	76.13	3	75.73	76.70	0	6,147	0.00%
2022/05/05	1	77.70	1	77.70	77.40	0	6,239	0.00%
2022/05/04	4	76.15	4	76.00	76.40	0	6,346	0.00%
2022/04/28	1	72.60	1	75.20	73.60	0	6,651	0.00%
2022/04/27	0.1	71.10	0	0.00	73.00	0.1	6,763	0.00%
2022/04/25	0	0.00	1	76.30	74.50	-1	7,506	-0.01%
2022/04/19	0.3	83.00	0	0.00	81.20	0.3	7,711	0.00%
2022/04/18	0	0.00	1	82.00	81.80	-1	7,757	-0.01%
2022/04/15	0	0.00	2	86.40	85.10	-2	7,752	-0.03%
2022/04/14	0	0.00	2	90.45	89.80	-2	7,772	-0.03%
2022/04/13	1	91.80	0	0.00	91.70	1	7,858	0.01%
2022/04/12	12	91.94	11	90.23	90.70	1	7,958	0.01%
2022/04/11	2	92.55	1	96.40	91.50	1	8,225	0.01%
2022/04/08	2	95.80	1	96.40	96.00	1	8,444	0.01%
2022/04/01	22	97.02	22	97.83	97.00	0	9,483	0.00%
2022/03/31	11	97.85	11	97.39	96.90	0	9,499	0.00%
2022/03/30	13	96.20	11	97.41	96.70	2	9,423	0.02%
2022/03/25	1	92.00	0	0.00	91.30	1	9,535	0.01%
2022/03/24	0	0.00	3	93.03	92.70	-3	9,568	-0.03%
2022/03/23	4	94.80	2	94.40	94.00	2	9,633	0.02%
2022/03/22	0	0.00	0.1	93.80	93.90	-0.1	9,818	0.00%
2022/03/17	0	0.00	3	92.40	93.20	-3	10,610	-0.03%
2022/03/16	0	0.00	2	91.90	90.10	-2	10,825	-0.02%
2022/03/15	0.1	90.90	4	90.30	90.20	-3.9	11,126	-0.04%
2022/03/14	28	91.54	29	92.08	92.10	-1	11,667	-0.01%
2022/03/11	4	90.73	0	0.00	91.40	4	12,871	0.03%
2022/03/10	1	91.90	1	91.30	91.90	0	13,691	0.00%
2022/03/09	10	86.87	6	86.92	88.10	4	14,495	0.03%
2022/03/08	4	86.83	1	89.20	84.50	3	14,585	0.02%
2022/03/07	3.1	90.24	4	94.13	89.90	-1	14,547	-0.01%
2022/03/04	1	98.20	3	98.57	98.30	-2	14,706	-0.01%
2022/03/03	2	100.75	4	101.13	99.90	-2	14,954	-0.01%
2022/03/02	0	0.00	2	99.00	99.40	-2	15,200	-0.01%
2022/03/01	2	100.00	1	99.70	99.50	1	15,538	0.01%
2022/02/25	3	99.20	2	99.35	98.00	1	15,753	0.01%
2022/02/24	2	98.85	6	98.35	97.00	-4	16,040	-0.02%
2022/02/23	2	101.00	1	100.50	100.50	1	16,465	0.01%
2022/02/22	5	99.40	0	0.00	99.10	5	17,701	0.03%
2022/02/18	6	102.17	10	103.05	103.00	-4	18,520	-0.02%
2022/02/17	16	106.78	20.4	106.52	103.00	-4.4	19,553	-0.02%
2022/02/16	7.4	103.95	6	105.08	104.50	1.4	20,167	0.01%
2022/02/15	2	102.25	1	101.50	99.90	1	20,186	0.00%
2022/02/14	1	101.50	3	99.83	99.40	-2	20,282	-0.01%
2022/02/11	4	103.25	2	103.50	103.50	2	20,401	0.01%
2022/02/10	1	102.50	2	103.00	104.00	-1	20,671	0.00%
2022/02/09	5	103.20	2	103.50	101.50	3	20,938	0.01%
2022/02/08	1	101.00	0	0.00	101.50	1	21,134	0.00%
2022/01/26	0	96.70	0	0.00	96.50	0	21,844	0.00%
2022/01/25	2	99.65	2.3	98.17	97.70	-0.3	22,373	0.00%
2022/01/24	17	99.04	17	100.94	101.00	0	22,427	0.00%
2022/01/21	24	101.54	24	99.80	99.80	0	22,293	0.00%
2022/01/20	0	0.00	1	103.00	105.50	-1	22,233	0.00%
2022/01/19	47	106.59	39	105.87	102.50	8	22,146	0.04%
2022/01/18	0	0.00	1	103.50	104.50	-1	21,613	0.00%
2022/01/17	3.3	99.95	2	99.30	101.00	1.3	21,397	0.01%
2022/01/14	2	94.05	2	94.50	97.50	0	21,306	0.00%
2022/01/11	0.1	96.80	0	0.00	96.70	0.1	21,336	0.00%
2022/01/07	4	99.10	1	98.50	98.40	3	21,296	0.01%
2022/01/05	3	104.17	2	103.75	102.00	1	21,131	0.00%
2022/01/04	29.1	104.83	31	104.55	103.00	-2	21,050	-0.01%
2022/01/03	1	109.50	4	109.00	108.00	-3	20,803	-0.01%
2021/12/30	45	108.83	45.1	109.96	108.00	-0.1	20,563	0.00%
2021/12/29	3	103.34	0	0.00	104.00	3	19,656	0.02%
2021/12/27	1	104.50	24	103.44	103.50	-23	19,596	-0.12%
2021/12/23	2	100.50	3	102.67	100.00	-1	19,384	-0.01%
2021/12/22	0	0.00	1	99.90	99.90	-1	19,302	-0.01%
2021/12/21	1	97.40	1	96.60	98.60	0	19,228	0.00%
2021/12/17	1	96.70	1	96.70	96.50	0	19,229	0.00%
2021/12/16	2	99.10	1	99.10	99.30	1	19,187	0.01%
2021/12/15	2	96.65	0	0.00	97.70	2	19,043	0.01%
2021/12/14	17	96.95	17	96.68	96.00	0	19,087	0.00%
2021/12/13	4	100.29	6	101.08	99.90	-2	18,891	-0.01%
2021/12/10	8	107.13	14	107.79	107.00	-6	18,615	-0.03%
2021/12/09	8	109.06	7	109.14	107.50	1	18,489	0.01%
2021/12/08	17	111.23	16	111.09	112.00	1	18,344	0.01%
2021/12/07	180	112.34	176.1	112.32	107.00	3.9	17,874	0.02%	大買/大賣/
2021/12/06	48	110.14	44	109.72	109.50	4	16,748	0.02%
2021/12/03	5	104.90	14	106.25	109.50	-9	16,041	-0.06%
2021/12/02	12	100.79	11	100.50	99.60	1	15,372	0.01%
2021/12/01	2	101.50	10	101.40	102.50	-8	15,381	-0.05%
2021/11/30	40	100.92	35	101.00	101.00	5	15,444	0.03%
2021/11/29	3	96.20	0	0.00	97.50	3	15,212	0.02%
2021/11/26	6	98.88	8	98.89	98.10	-2	15,055	-0.01%
2021/11/25	23.1	102.69	3.1	101.06	97.60	20	14,969	0.13%
2021/11/24	12	101.38	8	101.56	100.50	4	14,943	0.03%
2021/11/23	6.1	105.07	5	106.20	103.00	1.1	15,431	0.01%
2021/11/22	37.1	107.30	26	106.79	106.00	11.1	15,499	0.07%
2021/11/19	40	109.14	53	108.19	110.50	-13	15,450	-0.08%
2021/11/18	11	104.82	10	104.10	102.50	1	14,492	0.01%
2021/11/17	35	106.47	36	105.90	104.50	-1	14,358	-0.01%
2021/11/16	45	106.21	40	105.49	105.50	5	13,936	0.04%
2021/11/15	32	102.74	39.5	98.99	104.00	-7.5	12,958	-0.06%
2021/11/12	15	93.15	13	93.97	94.90	2	12,162	0.02%
2021/11/11	5	91.18	7	90.51	89.20	-2	11,948	-0.02%
2021/11/10	8	92.70	18	93.18	92.80	-10	11,963	-0.08%
2021/11/09	12	94.93	13	94.55	92.50	-1	11,975	-0.01%
2021/11/08	3	93.70	14	93.69	93.70	-11	11,748	-0.09%
2021/11/05	13	91.36	10	91.02	92.10	3	11,516	0.03%
2021/11/04	10	91.50	12.1	91.94	90.30	-2.1	11,317	-0.02%
2021/11/03	21	88.82	7	88.71	90.00	14	11,054	0.13%
2021/11/02	18	88.14	11	86.51	87.60	7	10,812	0.06%
2021/11/01	8	82.86	3	82.27	83.00	5	10,543	0.05%
2021/10/29	6	79.70	6	79.83	79.80	0	10,530	0.00%
2021/10/28	8	80.38	8	80.85	80.00	0	10,696	0.00%
2021/10/27	0	0.00	1	81.10	82.20	-1	10,770	-0.01%
2021/10/26	1	79.50	0	0.00	78.80	1	11,093	0.01%
2021/10/25	13	80.56	12	80.13	80.60	1	11,508	0.01%
2021/10/22	14	80.04	14	79.93	79.50	0	12,129	0.00%
2021/10/21	4	80.20	4	81.08	79.50	0	12,754	0.00%
2021/10/19	0	0.00	1	80.80	80.80	-1	13,832	-0.01%
2021/10/14	0	0.00	3.1	74.99	74.50	-3.1	15,779	-0.02%
2021/10/13	1.1	75.58	1	73.30	73.10	0.1	16,007	0.00%
2021/10/12	0	0.00	0.1	77.60	76.70	-0.1	16,274	0.00%
2021/10/08	1.1	78.02	2	77.80	76.90	-1	16,672	-0.01%
2021/10/07	0	0.00	1	77.27	78.00	-1	16,797	-0.01%
2021/10/06	5	73.36	9	73.37	72.70	-4	17,065	-0.02%
2021/10/05	1	74.40	1	74.30	75.50	0	17,617	0.00%
2021/10/04	2	73.80	2	74.55	71.60	0	17,805	0.00%
2021/10/01	4.3	75.74	3	75.57	74.50	1.3	18,286	0.01%
2021/09/30	0	0.00	0.1	78.90	78.50	-0.1	18,839	0.00%
2021/09/29	2	77.80	1.1	76.92	76.70	1	19,801	0.00%
2021/09/28	2	80.40	0	0.00	80.20	2	20,290	0.01%
2021/09/24	0	0.00	7	82.41	81.80	-7	20,558	-0.03%
2021/09/23	8	80.91	3	80.23	80.20	5	20,544	0.02%
2021/09/22	1	80.22	0	0.00	79.90	1	20,602	0.01%
2021/09/17	3	80.70	3	80.17	82.30	0	20,639	0.00%
2021/09/16	0	0.00	3	80.83	80.90	-3	20,565	-0.01%
2021/09/15	5.1	79.60	10	80.70	79.20	-5	20,608	-0.02%
2021/09/14	12.3	81.15	7	81.36	82.50	5.3	20,567	0.03%
2021/09/13	7.1	84.34	8	82.58	81.90	-1	20,575	0.00%
2021/09/09	3.3	83.55	0	0.00	83.70	3.3	20,910	0.02%
2021/09/08	2	85.45	2	84.50	83.20	0	21,005	0.00%
2021/09/07	3	84.30	4	84.25	84.00	-1	21,215	0.00%
2021/09/06	3	91.27	2	89.10	89.10	1	21,506	0.00%
2021/09/02	0	0.00	2	89.10	88.20	-2	21,610	-0.01%
2021/09/01	6	89.78	5	89.50	89.30	1	21,881	0.00%
2021/08/31	1	88.30	1	88.60	89.00	0	22,369	0.00%
2021/08/30	7	90.16	8.3	90.62	90.70	-1.3	22,517	-0.01%
2021/08/27	66	91.18	54	91.36	88.10	12	22,294	0.05%
2021/08/26	20	88.96	19	89.02	89.00	1	21,885	0.00%
2021/08/25	36.3	88.41	38	88.24	87.10	-1.7	21,725	-0.01%
2021/08/24	59	83.58	57	83.66	83.50	2	21,832	0.01%
2021/08/23	1	78.40	1	78.70	82.10	0	21,737	0.00%
2021/08/20	10	75.28	10	75.13	74.70	0	21,865	0.00%
2021/08/19	11	73.89	11	73.84	73.00	0	22,106	0.00%
2021/08/18	4	71.45	4	71.30	76.20	0	22,884	0.00%
2021/08/17	5	74.78	9	74.90	70.70	-4	23,082	-0.02%
2021/08/16	1	74.20	1	74.50	75.10	0	23,154	0.00%
2021/08/13	11	76.27	11	76.04	75.30	0	23,147	0.00%
2021/08/12	9	80.14	8	80.05	80.50	1	23,085	0.00%
2021/08/11	34	84.19	30	84.60	81.50	4	23,097	0.02%
2021/08/10	9	87.09	9	86.56	86.60	0	23,045	0.00%
2021/08/09	11	87.57	12	87.91	86.00	-1	23,132	0.00%
2021/08/06	8	91.09	8	91.40	90.50	0	23,119	0.00%
2021/08/05	0	91.80	0	0.00	91.00	0	23,229	0.00%
2021/08/04	3	98.03	4	98.23	96.10	-1	23,252	0.00%
2021/08/03	0	0.00	3	98.60	98.70	-3	23,316	-0.01%
2021/08/02	1	98.60	5	98.66	97.80	-4	23,312	-0.02%
2021/07/30	5	100.86	8	99.69	98.50	-3	23,388	-0.01%
2021/07/29	3	100.20	4	100.05	99.90	-1	23,203	0.00%
2021/07/28	17	99.23	24	98.48	95.50	-7	22,890	-0.03%
2021/07/27	20	108.25	18	110.11	102.00	2	22,520	0.01%
2021/07/26	16	107.63	72	110.99	111.50	-56	22,087	-0.25%
2021/07/23	15	99.26	20.1	100.71	101.50	-5.1	21,851	-0.02%
2021/07/22	16	97.58	13.1	98.16	95.70	3	21,098	0.01%
2021/07/21	27	95.79	29.3	96.01	99.00	-2.3	20,593	-0.01%
2021/07/20	10	91.10	5	91.58	90.00	5	20,185	0.02%
2021/07/19	12	92.76	12	92.59	94.00	0	20,007	0.00%
2021/07/16	34	92.53	29	92.53	92.00	5	19,996	0.03%
2021/07/15	40.3	91.05	53	91.25	94.10	-12.7	19,835	-0.06%
2021/07/14	26	89.14	28	89.13	87.80	-2	19,608	-0.01%
2021/07/13	3.1	88.61	6	89.25	86.70	-2.9	19,664	-0.01%
2021/07/12	40	87.07	18.6	87.17	86.10	21.5	19,747	0.11%
2021/07/09	3	90.57	2	91.60	89.60	1	19,452	0.01%
2021/07/08	15	95.27	18	95.26	92.70	-3	19,914	-0.02%
2021/07/07	16	95.29	16	94.71	94.30	0	19,877	0.00%
2021/07/06	35.5	93.91	34	93.83	95.00	1.5	19,908	0.01%
2021/07/05	32	89.51	19.5	89.24	89.40	12.5	19,773	0.06%
2021/07/02	13.1	85.19	15	85.26	87.00	-2	19,626	-0.01%
2021/07/01	9	84.80	6	84.68	84.20	3	19,762	0.02%
2021/06/30	1	83.80	0	0.00	83.60	1	20,198	0.00%
2021/06/29	4	83.90	4	84.50	83.00	0	20,449	0.00%
2021/06/28	2	84.10	0	0.00	84.80	2	20,762	0.01%
2021/06/25	4	83.70	2	85.00	83.20	2	21,330	0.01%
2021/06/24	10	83.86	8	84.03	83.80	2	21,982	0.01%
2021/06/23	2	84.30	0	0.00	84.30	2	22,091	0.01%
2021/06/22	6	83.62	9.1	83.43	82.10	-3.1	22,386	-0.01%
2021/06/21	5.6	83.23	4	84.90	82.40	1.6	22,706	0.01%
2021/06/18	1	88.80	3	90.30	87.50	-2	23,376	-0.01%
2021/06/17	5	88.28	7	88.30	89.60	-2	23,783	-0.01%
2021/06/16	13	87.94	15	87.93	87.50	-2	24,229	-0.01%
2021/06/15	10	88.23	21	87.57	90.00	-11	25,069	-0.04%
2021/06/11	13	85.72	10	86.13	84.50	3	24,995	0.01%
2021/06/09	46	85.74	49	86.01	85.70	-3	26,625	-0.01%
2021/06/08	89	86.18	82	86.49	84.20	7	27,884	0.03%
2021/06/07	56	84.67	73.2	84.72	87.20	-17.2	27,538	-0.06%
2021/06/04	10	82.98	9.3	83.51	83.00	0.7	27,240	0.00%
2021/06/03	47	84.77	16.2	84.11	84.20	30.8	27,256	0.11%
2021/06/02	22.1	82.78	36	82.76	81.80	-14	27,047	-0.05%
2021/06/01	23	86.20	14	86.58	84.40	9	26,955	0.03%
2021/05/31	13.1	84.72	10	84.53	84.50	3.1	26,494	0.01%
2021/05/28	14.1	86.08	40	86.02	85.00	-26	26,478	-0.10%
2021/05/27	68	82.86	52	83.18	85.20	16	26,321	0.06%
2021/05/26	60.3	83.74	37	83.54	81.70	23.3	26,119	0.09%
2021/05/25	10	80.05	17	81.29	83.10	-7	25,501	-0.03%
2021/05/24	8	72.98	11	74.00	75.60	-3	25,543	-0.01%
2021/05/21	17	72.02	12	72.00	71.60	5	26,221	0.02%
2021/05/20	14	72.08	14	72.11	71.00	0	26,151	0.00%
2021/05/19	7	70.29	11	71.36	73.60	-4	26,804	-0.01%
2021/05/18	0	0.00	1	67.00	67.90	-1	27,074	0.00%
2021/05/17	6	64.28	5	63.66	61.80	1	27,495	0.00%
2021/05/14	19	69.84	17	68.76	67.40	2	27,541	0.01%
2021/05/12	31	71.03	26	70.48	69.00	5	27,319	0.02%
2021/05/11	1	77.70	3	76.23	73.50	-2	26,957	-0.01%
2021/05/10	10	77.91	10	76.83	76.10	0	26,832	0.00%
2021/05/07	7	74.37	7	77.06	78.60	0	26,719	0.00%
2021/05/06	18	72.62	28	73.48	72.50	-10	26,504	-0.04%
2021/05/05	3	76.40	4	77.05	75.00	-1	26,402	0.00%
2021/05/04	27	71.37	38	74.52	74.50	-11	26,331	-0.04%
2021/05/03	21	78.18	3	77.97	77.10	18	26,126	0.07%
2021/04/29	6	84.38	5	84.50	83.60	1	26,020	0.00%
2021/04/28	5	85.92	3	85.40	85.00	2	25,992	0.01%
2021/04/27	29	87.14	25	87.26	85.00	4	26,046	0.02%
2021/04/26	41	88.67	27	89.07	87.50	14	25,947	0.05%
2021/04/23	9	83.54	18	84.59	86.00	-9	25,461	-0.04%
2021/04/22	13	85.42	7	83.60	81.80	6	25,531	0.02%
2021/04/21	13	83.02	11	83.93	84.70	2	25,326	0.01%
2021/04/20	7	83.24	7	83.17	82.70	0	25,279	0.00%
2021/04/19	15	82.51	15	82.86	81.50	0	25,174	0.00%
2021/04/16	37	85.91	34	86.07	84.20	3	25,001	0.01%
2021/04/15	13	82.63	29	82.16	85.30	-16	24,721	-0.06%
2021/04/14	135	83.33	121	82.16	83.50	14	24,588	0.06%	大買/大賣/
2021/04/13	30	87.92	35	88.94	86.70	-5	24,015	-0.02%
2021/04/12	33.2	85.81	29	86.34	84.60	4.2	23,619	0.02%
2021/04/09	94	90.40	93	90.82	90.00	1	23,075	0.00%
2021/04/08	14	83.89	14.5	83.80	87.50	-0.5	22,332	0.00%
2021/04/07	6	78.87	5	78.52	79.60	1	21,988	0.00%
2021/04/06	8	77.78	9	77.47	79.00	-1	21,735	0.00%
2021/04/01	13	73.65	45	73.24	73.40	-32	21,552	-0.15%
2021/03/31	5	72.18	2	71.95	71.50	3	21,285	0.01%
2021/03/30	49	72.48	9	72.27	70.60	40	20,950	0.19%
2021/03/29	9	68.58	11	69.15	69.80	-2	20,382	-0.01%
2021/03/26	10	63.83	9	63.08	63.50	1	19,764	0.01%
2021/03/25	19	61.77	15	61.74	62.00	4	19,704	0.02%
2021/03/24	48	64.69	34	64.74	63.80	14	19,452	0.07%
2021/03/23	56	64.35	69	64.50	64.60	-13	19,161	-0.07%
2021/03/22	66	60.20	44	60.59	60.70	22	18,520	0.12%
2021/03/19	40	57.32	46	57.41	58.90	-6	18,836	-0.03%
2021/03/18	107	59.22	107	59.31	56.80	0	18,622	0.00%	大買/大賣/
2021/03/17	25	55.39	20	55.32	56.00	5	18,373	0.03%
2021/03/16	17	55.35	34	54.89	54.10	-17	18,744	-0.09%
2021/03/15	89	54.97	106	54.95	55.50	-17	18,995	-0.09%	大賣/
2021/03/12	67	52.87	85	52.62	54.20	-18	18,246	-0.10%
2021/03/11	0	0.00	22	46.81	49.35	-22	16,749	-0.13%
2021/03/09	20	44.80	0	0.00	44.55	20	16,781	0.12%
2021/03/08	4	46.18	4	46.10	45.90	0	16,999	0.00%
2021/03/05	1	45.30	1	45.95	46.00	0	17,182	0.00%
2021/03/04	2	46.53	1	47.75	46.20	1	17,292	0.01%
2021/03/03	13	47.62	13	47.30	47.40	0	17,303	0.00%
2021/03/02	4	50.21	2	49.58	47.40	2	17,319	0.01%
2021/02/26	1	49.80	1	50.10	49.65	0	17,310	0.00%
2021/02/25	11	51.74	21	51.07	50.80	-10	17,602	-0.06%
2021/02/24	16	53.13	12	53.43	51.40	4	17,560	0.02%
2021/02/23	46	53.91	37	55.48	52.50	9	17,379	0.05%
2021/02/19	60	49.23	19	48.94	50.40	41	17,428	0.24%
2021/02/18	15	45.30	16	45.76	45.90	-1	17,457	-0.01%
2021/02/17	3	44.52	2	43.48	44.90	1	17,725	0.01%
2021/02/05	17	41.04	16	41.16	40.85	1	17,177	0.01%
2021/02/04	11	37.64	1	38.45	38.70	10	16,900	0.06%
2021/02/03	2	37.35	12	36.71	36.75	-10	16,723	-0.06%
2021/02/01	1	37.10	4	38.00	37.15	-3	16,760	-0.02%
2021/01/29	1	38.80	0	0.00	38.80	1	16,701	0.01%
2021/01/18	0	0.00	2	41.63	41.80	-2	15,698	-0.01%
2021/01/15	3	42.28	0	0.00	40.35	3	15,533	0.02%
2021/01/13	4	41.90	4	42.03	41.85	0	15,255	0.00%
2021/01/11	1	41.70	1	40.85	41.70	0	15,114	0.00%
2021/01/05	5	40.95	5	40.58	41.55	0	14,699	0.00%
2021/01/04	6	40.24	5	40.09	40.00	1	14,590	0.01%
2020/12/31	1	41.10	1	41.20	40.35	0	14,537	0.00%
2020/12/29	0	0.00	22	41.95	41.50	-22	14,368	-0.15%
2020/12/28	25	42.51	3	42.42	42.70	22	14,232	0.15%
2020/12/23	25	40.13	25	39.99	40.05	0	13,870	0.00%
2020/12/22	12	39.85	15	40.80	39.50	-3	13,834	-0.02%
2020/12/18	3	40.80	3	41.05	40.65	0	13,593	0.00%
2020/12/17	2	41.20	2	41.48	41.00	0	13,450	0.00%
2020/12/16	11	41.41	11	41.79	41.25	0	13,282	0.00%
2020/12/15	88	41.48	87	41.73	40.65	1	12,938	0.01%
2020/12/14	36	42.33	37	42.33	44.00	-1	11,929	-0.01%
2020/12/11	56	44.94	58	44.91	43.20	-2	11,507	-0.02%
2020/12/10	32	45.27	35	45.29	45.00	-3	10,591	-0.03%
2020/12/09	30	43.51	23	43.40	43.65	7	9,790	0.07%
2020/12/08	25	39.81	25	39.81	41.30	0	8,874	0.00%
2020/12/07	3	37.57	0	0.00	37.55	3	8,271	0.04%
2020/12/04	0	0.00	2	36.75	37.00	-2	8,265	-0.02%
2020/12/03	2	37.08	5	37.23	37.20	-3	8,469	-0.04%
2020/12/02	4	36.66	15	36.63	37.35	-11	8,338	-0.13%
2020/12/01	2	35.90	1	36.00	35.65	1	8,042	0.01%
2020/11/30	11	37.25	3	37.10	36.90	8	7,799	0.10%
2020/11/25	5	35.60	7	35.50	35.40	-2	7,353	-0.03%
2020/11/24	25	35.66	29	35.67	35.70	-4	7,354	-0.05%
2020/11/23	6	34.94	6	35.02	34.40	0	6,980	0.00%
2020/11/19	39	34.93	40	34.90	34.80	-1	6,589	-0.02%
2020/11/18	17	33.36	15	33.45	33.65	2	5,773	0.03%
2020/11/17	35	33.08	44	33.08	33.20	-9	5,525	-0.16%
2020/11/16	13	31.81	37.1	31.34	32.70	-24.1	4,780	-0.50%
2020/11/13	0	0.00	1	29.75	29.75	-1	4,051	-0.02%
2020/11/12	20	29.60	1	29.65	29.70	19	4,060	0.47%
2020/11/11	0	0.00	2	29.63	29.60	-2	4,117	-0.05%
2020/11/10	1	29.45	0	0.00	29.65	1	4,148	0.02%
2020/11/09	0	0.00	2	29.83	29.80	-2	4,132	-0.05%
2020/11/05	0	0.00	1	28.30	28.55	-1	4,141	-0.02%
2020/10/14	0	0.00	3	29.45	29.60	-3	5,886	-0.05%
2020/10/13	0	0.00	2	29.10	29.65	-2	5,900	-0.03%
2020/10/12	3	28.85	1	29.05	28.85	2	5,895	0.03%
2020/10/08	0	0.00	6	28.92	28.80	-6	6,056	-0.10%
2020/09/24	2	27.75	0	0.00	27.35	2	6,600	0.03%
2020/09/23	1	28.25	0	0.00	28.15	1	6,627	0.02%
2020/09/21	3	28.88	0	0.00	28.90	3	6,667	0.04%
2020/09/11	1	29.05	0	0.00	28.90	1	6,735	0.01%
2020/09/09	0	0.00	12	30.10	30.00	-12	6,652	-0.18%
2020/09/08	100	31.50	103	31.68	31.20	-3	6,496	-0.05%	大賣/
2020/09/03	3	30.35	4	30.24	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	1	30.10	30.15	-1	6,157	-0.02%
2020/08/31	0	0.00	102	30.52	30.10	-102	6,174	-1.65%	大賣/鉅額交易
2020/08/28	100	30.18	1	30.15	30.45	99	6,106	1.62%
2020/08/27	1	29.70	2	29.93	29.45	-1	5,870	-0.02%
2020/08/26	2	29.35	1	29.75	29.20	1	5,770	0.02%
2020/08/25	1	27.75	0	0.00	27.70	1	5,631	0.02%
2020/08/24	5	27.53	0	0.00	27.55	5	5,646	0.09%
2020/08/20	4	27.58	2	26.95	27.25	2	5,662	0.04%
2020/08/11	18	30.32	17	29.40	29.55	1	5,693	0.02%
2020/08/10	1	32.00	7	31.74	31.50	-6	5,841	-0.10%
2020/08/07	4	31.15	3	31.18	31.40	1	6,055	0.02%
2020/08/06	3	31.75	17	31.37	31.40	-14	5,958	-0.23%
2020/08/05	0	0.00	2	28.98	28.95	-2	5,494	-0.04%
2020/08/03	0	0.00	3	29.50	29.15	-3	5,722	-0.05%
2020/07/29	0	0.00	15	28.15	28.05	-15	6,105	-0.25%
2020/07/28	0	0.00	27	28.27	28.15	-27	6,354	-0.42%
2020/07/27	9	29.58	21	29.70	29.00	-12	6,352	-0.19%
2020/07/24	0	0.00	20	29.59	28.55	-20	6,337	-0.32%
2020/07/23	60	30.08	14	29.94	29.80	46	6,322	0.73%
2020/07/22	10	28.80	0	0.00	29.50	10	6,146	0.16%
2020/07/20	1	26.90	0	0.00	27.20	1	6,174	0.02%
2020/07/17	1	27.85	0	0.00	27.40	1	6,180	0.02%
2020/07/16	5	28.21	0	0.00	28.10	5	6,196	0.08%
2020/07/15	48	29.48	27	29.14	28.60	21	6,194	0.34%
2020/07/14	1	29.90	2	30.30	29.70	-1	6,214	-0.02%
2020/07/10	2	27.48	0	0.00	27.40	2	5,907	0.03%
2020/07/09	1	28.80	1	28.60	28.35	0	5,919	0.00%
2020/07/01	2	28.10	0	0.00	27.75	2	5,958	0.03%
2020/06/30	9	27.39	8	27.43	27.40	1	5,927	0.02%
2020/06/24	0	0.00	1	27.25	27.20	-1	5,964	-0.02%
2020/06/22	0	0.00	1	27.65	27.30	-1	6,213	-0.02%
2020/06/16	0.1	26.75	0	0.00	26.80	0.1	6,410	0.00%
2020/06/09	0	0.00	2	27.65	27.55	-2	6,915	-0.03%
2020/06/08	11	27.40	0	0.00	27.30	11	6,978	0.16%
2020/06/05	2	27.00	0	0.00	27.15	2	7,415	0.03%
2020/06/02	1	26.35	1	26.35	26.20	0	7,718	0.00%
2020/06/01	3	26.58	3	26.40	26.45	0	7,741	0.00%
2020/05/29	1	25.55	1	25.90	26.00	0	7,753	0.00%
2020/05/28	1	26.15	1	26.00	25.80	0	7,786	0.00%
2020/05/27	1	26.25	0	0.00	26.10	1	7,923	0.01%
2020/05/25	0	0.00	0.2	26.45	26.25	-0.2	7,963	0.00%
2020/05/19	1	26.00	1	25.75	25.60	0	7,963	0.00%
2020/05/15	2	28.10	0	0.00	26.90	2	7,829	0.03%
2020/05/14	3	28.97	3.2	29.25	28.95	-0.2	7,662	0.00%
2020/05/13	1	32.10	2	32.40	32.15	-1	7,332	-0.01%
2020/05/12	1	31.50	1	31.80	31.60	0	7,281	0.00%
2020/05/11	2	32.00	2	32.05	31.80	0	7,263	0.00%
2020/05/08	9.2	32.92	8	33.08	32.60	1.2	7,171	0.02%
2020/05/07	3.2	32.17	3	32.32	32.40	0.2	7,064	0.00%
2020/05/06	1	31.25	1	31.95	31.50	0	6,920	0.00%
2020/05/05	13	31.73	6	31.89	31.25	7	6,857	0.10%
2020/05/04	9	31.29	7	30.81	31.70	2	6,763	0.03%
2020/04/30	3	30.15	3	29.78	29.80	0	6,618	0.00%
2020/04/29	6	29.65	5	29.58	29.50	1	6,643	0.02%
2020/04/28	1	28.40	1	28.65	29.00	0	6,557	0.00%
2020/04/27	3	28.80	2	28.85	28.70	1	6,572	0.02%
2020/04/24	1	28.30	1	28.60	28.70	0	6,624	0.00%
2020/04/23	0	0.00	1	28.30	27.90	-1	6,657	-0.02%
2020/04/22	1	27.00	2	27.60	27.95	-1	6,823	-0.01%
2020/04/21	1	28.20	0	0.00	27.40	1	6,809	0.01%
2020/04/17	8	28.75	10	28.91	27.90	-2	6,803	-0.03%
2020/04/16	3	27.60	3	27.77	27.50	0	6,668	0.00%
2020/04/15	5	27.07	5	27.30	27.05	0	6,660	0.00%
2020/04/10	11	26.95	19	26.87	26.75	-8	6,658	-0.12%
2020/04/09	9	26.62	4	26.74	26.55	5	6,644	0.08%
2020/04/08	5	26.57	0	0.00	26.50	5	6,621	0.08%
2020/04/07	3	25.95	7	25.60	25.95	-4	6,563	-0.06%
2020/04/01	9	24.80	6	24.77	25.00	3	6,547	0.05%
2020/03/31	0	0.00	1	24.80	24.80	-1	6,578	-0.02%
2020/03/30	4	24.75	4	24.85	24.70	0	6,570	0.00%
2020/03/27	6	24.87	5	25.26	24.20	1	6,604	0.02%
2020/03/26	4	23.64	6	23.98	24.70	-2	6,562	-0.03%
2020/03/25	4	23.83	3	23.60	24.10	1	6,490	0.02%
2020/03/24	3	21.87	2	21.90	22.00	1	6,531	0.02%
2020/03/23	2	20.78	1	20.60	20.50	1	7,082	0.01%
2020/03/20	4	21.55	6	21.70	22.05	-2	7,160	-0.03%
2020/03/19	4	20.63	6	20.52	20.45	-2	7,299	-0.03%
2020/03/18	6	23.11	1	23.25	22.70	5	7,771	0.06%
2020/03/17	5	23.95	4	24.31	23.60	1	8,393	0.01%
2020/03/16	6	25.03	5	25.19	24.15	1	8,662	0.01%
2020/03/13	1	24.55	0	0.00	25.00	1	8,620	0.01%
2020/03/12	3	27.57	3	27.93	26.90	0	8,477	0.00%
2020/03/11	16	30.04	15	30.06	28.85	1	8,351	0.01%
2020/03/10	13	29.49	19	29.62	30.35	-6	7,885	-0.08%
2020/03/09	1	28.20	2	27.70	27.60	-1	7,583	-0.01%
2020/03/06	1	29.10	0	0.00	28.95	1	7,574	0.01%
2020/03/05	5	29.55	6	29.60	29.55	-1	7,673	-0.01%
2020/03/04	3	28.67	0	0.00	29.05	3	7,676	0.04%
2020/03/03	3	29.08	1	29.05	28.75	2	7,675	0.03%
2020/03/02	2	27.68	1	27.70	27.70	1	7,659	0.01%
2020/02/27	2	29.20	7	29.01	28.80	-5	7,517	-0.07%
2020/02/26	3	30.05	2	29.90	29.95	1	7,476	0.01%
2020/02/25	2	30.13	0	0.00	30.50	2	7,444	0.03%
2020/02/21	3	31.37	7	31.63	31.25	-4	7,391	-0.05%
2020/02/20	13	31.98	7	32.16	31.70	6	7,391	0.08%
2020/02/18	1	30.85	3	30.82	30.90	-2	7,333	-0.03%
2020/02/17	12	31.66	12	31.64	31.30	0	7,303	0.00%
2020/02/14	2	31.00	0	0.00	31.20	2	7,204	0.03%
2020/02/13	3	30.78	1	30.70	30.70	2	7,170	0.03%
2020/02/12	7	31.39	5	31.60	31.25	2	7,151	0.03%
2020/02/11	1	30.30	2	30.75	30.55	-1	7,125	-0.01%
2020/02/10	5	29.54	3	29.70	29.85	2	7,162	0.03%
2020/02/07	2	30.33	0	0.00	30.10	2	7,179	0.03%
2020/02/06	21	30.72	35	30.55	31.05	-14	7,142	-0.20%
2020/02/05	12	30.00	12	29.99	29.55	0	7,079	0.00%
2020/02/04	31	29.93	8	29.44	29.95	23	7,032	0.33%
2020/02/03	3	27.90	20	27.85	28.20	-17	7,013	-0.24%
2020/01/31	20	31.45	0	0.00	30.90	20	6,876	0.29%
2020/01/30	0	0.00	20	32.00	31.50	-20	6,837	-0.29%
2020/01/20	26	34.59	22	34.31	35.00	4	6,771	0.06%
2020/01/17	31	34.19	29	34.17	34.45	2	6,623	0.03%
2020/01/16	24	33.91	4	33.65	34.05	20	6,530	0.31%
2020/01/15	0	0.00	3	32.90	32.80	-3	6,565	-0.05%
2020/01/14	3	33.50	0	0.00	33.40	3	6,605	0.05%
2020/01/09	4	32.15	3	32.30	32.25	1	6,546	0.02%
2020/01/03	8	33.84	8	33.69	33.50	0	6,552	0.00%
2020/01/02	0	0.00	2	34.65	34.90	-2	6,556	-0.03%
2019/12/27	2	34.90	2	35.10	34.90	0	7,435	0.00%
2019/12/25	3	34.90	3	34.73	34.65	0	7,431	0.00%
2019/12/23	24	34.74	23	34.72	34.60	1	7,641	0.01%
2019/12/20	29	35.47	28	35.41	35.40	1	7,599	0.01%
2019/12/19	6	35.61	11	35.75	35.85	-5	7,582	-0.07%
2019/12/18	120	37.22	111	37.41	36.50	9	7,469	0.12%	大買/大賣/
2019/12/17	3	36.05	3	36.13	36.55	0	6,928	0.00%
2019/12/16	8	35.67	9	35.96	36.55	-1	6,979	-0.01%
2019/12/13	134	36.45	133	36.90	35.45	1	6,843	0.01%	大買/大賣/
2019/12/12	93	35.70	92	35.68	36.55	1	6,356	0.02%
2019/12/11	21	33.38	24	33.56	33.25	-3	5,865	-0.05%
2019/12/10	1	32.50	1	31.95	31.85	0	6,126	0.00%
2019/12/06	1	32.00	1	31.60	31.95	0	6,140	0.00%
2019/11/20	1	30.85	0	0.00	30.80	1	7,848	0.01%
2019/11/19	1	31.35	1	31.40	31.20	0	7,877	0.00%
2019/11/18	2	31.35	2	31.45	31.40	0	7,908	0.00%
2019/11/11	0	0.00	2	30.00	30.05	-2	8,124	-0.02%
2019/11/08	30	29.70	0	0.00	29.75	30	8,166	0.37%
2019/10/31	7	32.04	10	32.02	31.90	-3	8,095	-0.04%
2019/10/24	1	32.10	0	0.00	32.05	1	8,025	0.01%
2019/10/23	5	33.62	1	33.50	32.90	4	8,006	0.05%
2019/10/22	10	32.05	11	32.52	32.70	-1	7,784	-0.01%
2019/10/21	0	0.00	5	31.80	32.00	-5	7,753	-0.06%
2019/10/18	0	0.00	3	31.75	32.05	-3	7,730	-0.04%
2019/10/17	1	32.40	0	0.00	31.95	1	7,712	0.01%
2019/10/14	2	33.30	1	32.95	32.65	1	7,561	0.01%
2019/10/09	3	32.30	10	32.30	32.55	-7	7,503	-0.09%
2019/10/08	8	33.09	13	32.91	32.95	-5	7,442	-0.07%
2019/10/07	32	33.60	31	33.73	33.70	1	7,316	0.01%
2019/10/04	78	33.63	89	33.75	32.60	-11	7,042	-0.16%
2019/10/03	25	31.56	32	31.51	32.20	-7	6,547	-0.11%
2019/10/02	8	30.98	36	30.92	31.20	-28	6,358	-0.44%
2019/10/01	5	30.05	7	30.38	30.75	-2	6,298	-0.03%
2019/09/27	2	29.60	1	29.50	29.25	1	6,219	0.02%
2019/09/26	2	32.05	2	31.95	31.15	0	5,974	0.00%
2019/09/25	16	31.79	14	31.54	31.55	2	5,874	0.03%
2019/09/23	1	31.70	2	31.20	31.45	-1	5,755	-0.02%
2019/09/20	3	31.08	0	0.00	31.00	3	5,699	0.05%
2019/09/19	11	30.84	13	31.03	30.80	-2	5,637	-0.04%
2019/09/18	15	31.95	12	32.05	31.80	3	5,465	0.05%
2019/09/17	4	32.31	13	32.44	32.20	-9	5,354	-0.17%
2019/09/16	9	31.11	9	31.21	31.50	0	5,215	0.00%
2019/09/12	112	32.76	95	33.18	31.90	17	4,978	0.34%	大買/
2019/09/10	0	0.00	4	30.95	30.95	-4	4,312	-0.09%
2019/09/09	0	0.00	1	31.45	30.80	-1	4,222	-0.02%
2019/09/06	14	31.42	2	31.40	31.25	12	4,134	0.29%
2019/09/05	11	30.96	4	31.03	31.50	7	4,030	0.17%
2019/09/04	12	31.08	12	31.22	31.00	0	3,879	0.00%
2019/09/03	33	30.91	32	30.88	30.50	1	3,727	0.03%
2019/09/02	6	30.64	5	30.71	31.00	1	3,588	0.03%
2019/08/30	8	30.46	4	30.43	29.55	4	3,321	0.12%
2019/08/29	11	29.90	16	29.93	29.80	-5	3,012	-0.17%
2019/08/28	78	29.40	77	29.50	29.50	1	2,818	0.04%
2019/08/27	3	27.25	7	27.71	28.50	-4	2,398	-0.17%
2019/08/23	4	26.83	0	0.00	26.60	4	2,095	0.19%
2019/08/22	0	0.00	2	27.20	27.20	-2	1,993	-0.10%
2019/08/20	2	27.20	0	0.00	26.85	2	1,867	0.11%
2019/08/14	5	26.60	5	26.75	26.15	0	1,629	0.00%
2019/08/13	2	25.90	2	25.95	25.85	0	1,547	0.00%
2019/07/26	10	25.58	10	25.55	25.50	0	1,267	0.00%
2019/07/22	0	0.00	1	24.90	24.85	-1	1,494	-0.07%
2019/07/19	1	24.90	0	0.00	24.80	1	1,737	0.06%
2019/07/16	0	0.00	1	25.15	25.20	-1	1,853	-0.05%
2019/07/08	2	24.58	1	24.60	24.40	1	2,152	0.05%
2019/06/05	0	0.00	2	22.50	22.50	-2	4,443	-0.05%
2019/05/22	5	23.45	5	23.55	23.15	0	6,197	0.00%
2019/05/17	5	23.60	5	23.80	23.10	0	6,548	0.00%
2019/05/13	5	23.80	7	24.09	23.10	-2	7,348	-0.03%
2019/05/06	1	26.50	1	26.55	26.30	0	7,357	0.00%
2019/04/29	0	0.00	1	26.35	26.35	-1	7,620	-0.01%
2019/04/26	6	28.27	5	28.42	27.40	1	7,715	0.01%
2019/04/25	5	28.16	3	28.07	28.80	2	7,619	0.03%
2019/04/24	0	0.00	1	27.30	27.05	-1	7,383	-0.01%
2019/04/19	0	0.00	3	27.80	27.35	-3	7,218	-0.04%
2019/04/18	3	27.45	0	0.00	27.65	3	7,135	0.04%
2019/04/17	3	27.25	3	27.60	27.25	0	7,069	0.00%
2019/04/12	0	0.00	6	26.00	25.85	-6	6,953	-0.09%
2019/04/10	0	0.00	2	26.30	26.10	-2	6,910	-0.03%
2019/04/09	0	0.00	7	26.52	26.35	-7	6,855	-0.10%
2019/04/03	0	0.00	6	27.94	27.65	-6	6,746	-0.09%
2019/04/02	5	27.50	5	27.30	27.60	0	6,640	0.00%
2019/04/01	1	27.30	19	27.61	27.10	-18	6,574	-0.27%
2019/03/29	10	26.99	2	27.20	27.00	8	6,462	0.12%
2019/03/28	88	27.54	91	27.12	26.65	-3	6,386	-0.05%
2019/03/27	2	26.20	2	26.60	26.65	0	5,921	0.00%
2019/03/26	0	0.00	2	25.53	25.70	-2	5,734	-0.03%
2019/03/25	3	24.87	0	0.00	24.90	3	5,699	0.05%
2019/03/22	0	0.00	10	26.15	25.95	-10	5,631	-0.18%
2019/03/21	0	0.00	10	26.20	25.75	-10	5,560	-0.18%
2019/03/15	1	25.95	0	0.00	25.80	1	5,278	0.02%
2019/03/14	1	26.20	0	0.00	25.90	1	5,241	0.02%
2019/03/13	9	26.29	0	0.00	26.20	9	5,226	0.17%
2019/03/12	4	26.01	1	26.30	26.20	3	5,101	0.06%
2019/03/11	11	26.15	5	26.24	26.35	6	5,027	0.12%
2019/03/08	3	25.95	4	26.04	25.70	-1	4,928	-0.02%
2019/03/07	11	25.91	12	26.20	25.70	-1	4,738	-0.02%
2019/03/06	4	26.10	5	26.11	27.05	-1	4,473	-0.02%
2019/03/05	0	0.00	1	24.95	24.60	-1	4,115	-0.02%
2019/03/04	1	25.00	5	24.97	24.90	-4	4,070	-0.10%
2019/02/27	17	24.81	17	24.84	24.60	0	4,011	0.00%
2019/02/26	3	24.80	0	0.00	24.40	3	3,944	0.08%
2019/02/25	2	25.10	0	0.00	25.50	2	3,855	0.05%
2019/02/22	8	23.56	0	0.00	23.55	8	3,551	0.23%
2019/02/21	0	23.55	0	0.00	23.70	0	3,537	0.00%
2019/02/18	4	24.48	4	24.28	24.30	0	3,478	0.00%
2019/02/13	6	21.00	0	0.00	21.90	6	2,833	0.21%
2019/01/23	5	20.85	5	20.55	20.40	0	2,562	0.00%
2019/01/22	1	20.95	2	20.50	20.50	-1	2,535	-0.04%
2019/01/21	67	21.28	67	21.35	21.10	0	2,467	0.00%
2019/01/18	2	20.57	1	20.40	20.40	1	2,274	0.04%
2019/01/17	1	20.25	1	20.45	20.75	0	2,154	0.00%
2018/12/10	1	19.55	0	0.00	19.40	1	3,050	0.03%
2018/12/05	2	20.80	0	0.00	20.80	2	3,163	0.06%
2018/12/03	0	0.00	1	21.90	22.00	-1	3,337	-0.03%
2018/11/26	0	18.40	0	0.00	18.45	0	3,370	0.00%
2018/11/23	0	0.00	2	18.25	18.25	-2	3,402	-0.06%
2018/11/22	0	0.00	1	20.05	19.35	-1	3,399	-0.03%
2018/11/21	0	0.00	1	19.65	19.75	-1	3,432	-0.03%
2018/11/19	0	0.00	0.3	20.05	20.10	-0.3	3,601	-0.01%
2018/11/15	4	19.80	2	20.20	19.75	2	3,829	0.05%
2018/11/12	0	0.00	0.5	21.60	21.65	-0.5	4,022	-0.01%
2018/11/09	0.3	22.00	0	0.00	21.85	0.3	4,104	0.01%
2018/11/06	0	0.00	0.5	21.00	20.95	-0.5	4,378	-0.01%
2018/11/05	1	22.00	0	0.00	21.80	1	4,528	0.02%
2018/11/01	2	21.45	0	0.00	21.40	2	4,838	0.04%
2018/10/25	0	0.00	1	20.05	19.45	-1	5,851	-0.02%
2018/10/24	1	21.80	0	0.00	21.40	1	6,087	0.02%
2018/10/23	1	22.25	1	21.75	21.00	0	6,388	0.00%
2018/10/18	0	0.00	10	22.30	22.50	-10	6,943	-0.14%
2018/10/17	1	22.45	0	0.00	22.00	1	7,000	0.01%
2018/10/09	1	23.75	1	24.30	23.20	0	7,332	0.00%
2018/10/05	1	23.95	0	0.00	23.95	1	7,481	0.01%
2018/10/02	1	26.95	1	26.90	26.85	0	8,058	0.00%
2018/09/27	1	27.10	11	26.65	26.55	-10	9,366	-0.11%
2018/09/26	0	0.00	4	27.60	27.25	-4	9,472	-0.04%
2018/09/25	1	27.20	6	27.25	27.05	-5	9,574	-0.05%
2018/09/20	0	0.00	10	26.43	25.85	-10	9,843	-0.10%
2018/09/19	11	27.29	0	0.00	26.10	11	9,896	0.11%
2018/09/18	2	27.25	0	0.00	27.05	2	10,056	0.02%
2018/09/17	3	28.38	0	0.00	28.30	3	10,357	0.03%
2018/09/10	1	28.60	10	28.27	27.60	-9	13,046	-0.07%
2018/09/07	0	0.00	1	29.40	29.20	-1	13,757	-0.01%
2018/09/06	19	29.52	5	29.00	30.75	14	13,752	0.10%
2018/09/05	2	30.03	0	0.00	30.10	2	13,973	0.01%
2018/09/04	1	30.45	0	0.00	30.70	1	14,600	0.01%
2018/08/29	0	0.00	2	32.05	32.00	-2	16,823	-0.01%
2018/08/28	6	31.71	5	31.45	31.50	1	17,053	0.01%
2018/08/27	4	30.60	9	30.29	31.75	-5	17,207	-0.03%
2018/08/24	4	30.11	7	30.51	30.25	-3	17,313	-0.02%
2018/08/23	11	30.29	1	29.95	30.10	10	17,569	0.06%
2018/08/21	0	0.00	5	31.10	31.80	-5	18,308	-0.03%
2018/08/20	1	30.40	30	31.00	30.65	-29	18,516	-0.16%
2018/08/17	10	33.85	0	0.00	32.00	10	18,555	0.05%
2018/08/15	20	33.08	5	33.20	33.00	15	18,929	0.08%
2018/08/14	10	33.40	0	0.00	33.45	10	19,038	0.05%
2018/08/13	0	0.00	2.5	31.67	32.75	-2.5	19,633	-0.01%
2018/08/10	0	0.00	4.5	34.37	34.20	-4.5	19,823	-0.02%
2018/08/09	2	36.00	5	35.39	34.75	-3	19,800	-0.02%
2018/08/08	6	35.03	5	34.70	34.65	1	19,775	0.01%
2018/08/07	5	35.10	0.4	34.40	34.60	4.6	19,894	0.02%
2018/08/06	4.2	35.33	1	35.30	35.80	3.2	20,165	0.02%
2018/08/03	1	34.35	6	34.53	33.90	-5	20,322	-0.02%
2018/08/02	0.2	33.85	2	33.40	33.85	-1.8	20,373	-0.01%
2018/08/01	35	35.33	34	34.74	33.80	1	20,219	0.00%
2018/07/31	17	33.38	13	33.60	34.40	4	19,846	0.02%
2018/07/30	13	32.95	14	33.26	33.40	-1	19,562	-0.01%
2018/07/27	8	32.41	1	33.20	32.65	7	19,234	0.04%
2018/07/23	0	0.00	1	28.20	28.80	-1	18,515	-0.01%
2018/07/20	3	28.80	0	0.00	28.35	3	18,440	0.02%
2018/07/19	0	0.00	4	29.40	29.50	-4	18,334	-0.02%
2018/07/12	1	30.25	7	30.13	30.10	-6	17,783	-0.03%
2018/07/11	6	30.73	0	0.00	30.00	6	17,682	0.03%
2018/07/10	1	29.60	11	30.11	30.25	-10	17,478	-0.06%
2018/07/09	4	31.78	3	32.20	31.40	1	17,027	0.01%
2018/07/06	12	33.33	11	33.18	33.60	1	16,681	0.01%
2018/07/05	11	34.29	5	34.20	33.40	6	16,143	0.04%
2018/07/04	0	0.00	0	33.10	33.10	0	15,637	0.00%
2018/07/03	0	0.00	1	33.30	32.00	-1	15,509	-0.01%
2018/07/02	0	0.00	1	32.60	32.50	-1	15,395	-0.01%
2018/06/29	3	33.78	2	33.78	33.05	1	15,283	0.01%
2018/06/27	2	33.30	1	33.50	32.60	1	14,940	0.01%
2018/06/26	4	32.20	2	32.65	32.65	2	14,724	0.01%
2018/06/25	2	34.25	2	32.05	31.80	0	14,349	0.00%
2018/06/22	18	36.18	8	36.36	35.10	10	13,970	0.07%
2018/06/21	2	35.58	17	35.35	36.65	-15	13,198	-0.11%
2018/06/20	15	33.78	1	33.80	33.35	14	12,257	0.11%
2018/06/19	6	33.80	6	34.21	34.45	0	11,924	0.00%
2018/06/15	2	34.35	36	34.11	33.80	-34	11,479	-0.30%
2018/06/13	10	30.15	3	30.80	29.05	7	10,553	0.07%
2018/06/12	51	31.31	24	31.54	29.80	27	10,228	0.26%
2018/06/11	15	30.52	16	30.83	31.35	-1	9,569	-0.01%
2018/06/08	4	29.18	1	29.30	28.50	3	8,927	0.03%
2018/06/07	1	27.90	3	26.50	28.05	-2	7,940	-0.03%
2018/06/05	3	26.55	0	0.00	25.55	3	7,312	0.04%
2018/06/01	2	25.80	2.4	25.88	25.75	-0.4	6,899	-0.01%
2018/05/31	5	27.34	14	27.46	26.60	-9	6,816	-0.13%
2018/05/30	29.2	28.52	19	28.00	28.00	10.2	6,585	0.15%
2018/05/29	2	27.25	2	28.25	28.25	0	5,976	0.00%
2018/05/25	2	25.50	2	25.25	25.25	0	5,260	0.00%
2018/05/24	2	25.80	5	25.24	25.35	-3	5,062	-0.06%
2018/05/23	3	25.48	2	25.15	25.15	1	4,873	0.02%
2018/05/22	0	0.00	3	24.50	24.50	-3	4,464	-0.07%
2018/05/21	5.1	24.84	0	0.00	25.30	5.1	4,290	0.12%
2018/05/18	10	23.15	0	0.00	24.05	10	3,638	0.27%
2018/05/17	2	22.80	6	21.90	21.90	-4	3,352	-0.12%
2018/05/15	4	23.30	6	22.80	22.80	-2	2,984	-0.07%
2018/05/14	5.1	22.56	3	23.03	23.50	2.1	2,850	0.07%
2018/05/11	4	20.65	10	20.73	21.75	-6	2,402	-0.25%
2018/05/10	10	19.75	0	0.00	19.80	10	1,999	0.50%
2018/04/10	0	0.00	5	17.17	17.20	-5	3,470	-0.14%
2018/04/09	0	0.00	0	17.45	17.60	0	3,472	0.00%
2018/03/31	0	0.00	3	17.60	17.60	-3	3,472	-0.09%
2018/03/29	3	18.07	0	0.00	18.10	3	3,540	0.08%
2018/03/28	5	18.60	0	0.00	18.45	5	3,559	0.14%
2018/03/27	5	18.61	0	0.00	18.95	5	3,559	0.14%
2018/03/13	0	19.20	0	0.00	19.30	0	3,572	0.00%
2018/03/12	5	18.95	0	0.00	19.00	5	3,549	0.14%
2018/02/26	2	18.00	2	17.85	17.85	0	3,373	0.00%
2018/01/23	0	0.00	1	21.10	20.50	-1	3,194	-0.03%
2018/01/17	0	0.00	1	22.15	22.20	-1	2,943	-0.03%
2018/01/16	1	22.25	0	0.00	22.10	1	2,876	0.03%
2018/01/15	0	0.00	8	20.88	22.20	-8	2,692	-0.30%
2018/01/11	1	20.35	0	0.00	19.95	1	2,452	0.04%
2018/01/10	8	20.24	0	0.00	19.90	8	2,405	0.33%